Travelzoo (TZOO) Stock

Data as of April 24, 2024

$8.92 ($-0.13) -1.44%

Travelzoo - Daily Information

Click for more stock information on Travelzoo.

Daily Information	Data
Date	April 24, 2024
Open	$9.03
Previous Close	$8.92
High	$9.06
Low	$8.81
Adjusted Open	$9.03
Previous Adjusted Close	$8.92
Adjusted High	$9.06
Adjusted Low	$8.81

About Travelzoo (TZOO)

Travelzoo ® provides its 30 million members exclusive offers and one-of-a-kind experiences personally reviewed by our deal experts around the globe. We have our finger on the pulse of outstanding travel, entertainment, and lifestyle experiences. We work in partnership with more than 5,000 top travel suppliers—our long-standing relationships give Travelzoo members access to irresistible deals.

Invest in Travelzoo (TZOO)

$417 million in distributions.

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

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

Historical Stock Data for Travelzoo (TZOO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$9.03	$9.06	$8.81	$8.92	$8.92	59,623
2024-04-15	$9.15	$9.34	$8.91	$9.05	$9.05	52,479
2024-04-12	$9.53	$9.53	$9.13	$9.16	$9.16	59,031
2024-04-11	$9.52	$9.68	$9.22	$9.56	$9.56	42,031
2024-04-10	$10.09	$10.09	$9.47	$9.53	$9.53	60,223
2024-04-09	$9.92	$10.17	$9.89	$10.16	$10.16	50,758
2024-04-08	$9.96	$9.96	$9.66	$9.82	$9.82	98,431
2024-04-05	$9.74	$10.10	$9.70	$9.95	$9.95	75,730
2024-04-04	$9.80	$10.24	$9.80	$9.84	$9.84	78,306
2024-04-03	$9.88	$10.14	$9.81	$9.81	$9.81	63,945
2024-04-02	$10.24	$10.24	$9.75	$9.98	$9.98	81,634
2024-04-01	$10.34	$10.65	$10.08	$10.33	$10.33	142,405
2024-03-28	$10.59	$10.79	$10.10	$10.18	$10.18	81,038
2024-03-27	$11.11	$11.11	$10.41	$10.60	$10.60	101,931
2024-03-26	$10.96	$11.23	$10.80	$10.99	$10.99	120,913
2024-03-25	$10.31	$10.99	$10.31	$10.86	$10.86	171,754
2024-03-22	$10.43	$10.44	$9.98	$10.13	$10.13	95,764
2024-03-21	$10.76	$10.76	$10.35	$10.38	$10.38	85,572
2024-03-20	$10.57	$10.83	$10.43	$10.73	$10.73	180,666
2024-03-19	$10.31	$10.70	$10.25	$10.54	$10.54	190,931
2024-03-18	$10.24	$10.55	$10.09	$10.35	$10.35	188,678
2024-03-15	$9.99	$10.42	$9.83	$10.16	$10.16	200,738
2024-03-14	$10.06	$10.15	$9.80	$9.98	$9.98	142,222
2024-03-13	$9.76	$10.38	$9.76	$10.08	$10.08	286,244
2024-03-12	$9.61	$9.93	$9.59	$9.68	$9.68	125,697
2024-03-11	$9.73	$9.91	$9.54	$9.60	$9.60	255,624
2024-03-08	$9.39	$9.88	$9.35	$9.64	$9.64	227,632
2024-03-07	$8.93	$9.47	$8.82	$9.31	$9.31	130,640
2024-03-06	$8.57	$9.07	$8.57	$8.88	$8.88	105,817
2024-03-05	$8.30	$8.57	$8.21	$8.54	$8.54	109,151
2024-03-04	$8.85	$8.88	$8.22	$8.41	$8.41	224,157
2024-03-01	$9.37	$9.37	$8.46	$8.97	$8.97	195,630
2024-02-29	$9.16	$10.09	$8.97	$9.45	$9.45	266,984
2024-02-28	$9.74	$9.74	$8.84	$8.92	$8.92	169,339
2024-02-27	$9.68	$9.68	$9.17	$9.60	$9.60	124,637
2024-02-26	$9.10	$9.77	$9.01	$9.55	$9.55	156,612
2024-02-23	$9.37	$9.37	$9.08	$9.22	$9.22	46,456
2024-02-22	$9.02	$9.30	$8.95	$9.27	$9.27	61,226
2024-02-21	$9.03	$9.04	$8.71	$8.90	$8.90	95,573
2024-02-20	$8.95	$9.12	$8.83	$9.06	$9.06	75,619
2024-02-16	$9.15	$9.15	$8.88	$8.97	$8.97	50,223
2024-02-15	$8.88	$9.24	$8.75	$9.15	$9.15	131,812
2024-02-14	$8.39	$8.68	$8.39	$8.62	$8.62	68,692
2024-02-13	$8.40	$8.53	$8.18	$8.24	$8.24	71,641
2024-02-12	$8.09	$8.84	$8.09	$8.59	$8.59	136,377
2024-02-09	$8.41	$8.56	$8.02	$8.06	$8.06	132,992
2024-02-08	$8.44	$8.70	$8.36	$8.64	$8.64	64,220
2024-02-07	$8.40	$8.50	$8.20	$8.45	$8.45	69,731
2024-02-06	$8.21	$8.65	$8.21	$8.39	$8.39	53,006
2024-02-05	$8.20	$8.62	$8.16	$8.30	$8.30	62,978
2024-02-02	$8.53	$8.54	$8.12	$8.24	$8.24	92,413
2024-02-01	$8.50	$8.70	$8.39	$8.53	$8.53	98,684
2024-01-31	$8.78	$8.80	$8.47	$8.47	$8.47	48,815
2024-01-30	$8.72	$8.78	$8.65	$8.73	$8.73	46,926
2024-01-29	$8.87	$8.99	$8.74	$8.81	$8.81	51,721
2024-01-26	$9.00	$9.06	$8.88	$8.90	$8.90	32,885
2024-01-25	$8.71	$8.94	$8.69	$8.92	$8.92	51,286
2024-01-24	$9.08	$9.14	$8.69	$8.69	$8.69	51,856
2024-01-23	$8.95	$9.14	$8.88	$8.88	$8.88	48,700
2024-01-22	$8.48	$9.01	$8.48	$8.86	$8.86	72,938
2024-01-19	$8.58	$8.75	$8.42	$8.48	$8.48	69,797
2024-01-18	$8.55	$8.74	$8.39	$8.56	$8.56	44,464
2024-01-17	$8.50	$8.77	$8.44	$8.53	$8.53	86,342
2024-01-16	$9.13	$9.19	$8.70	$8.83	$8.83	107,729
2024-01-12	$9.29	$9.50	$9.28	$9.28	$9.28	60,959
2024-01-11	$9.47	$9.50	$9.17	$9.26	$9.26	37,174
2024-01-10	$9.43	$9.55	$9.41	$9.42	$9.42	39,410
2024-01-09	$9.42	$9.67	$9.36	$9.44	$9.44	71,553
2024-01-08	$9.76	$9.78	$9.18	$9.46	$9.46	130,993
2024-01-05	$9.49	$9.86	$9.30	$9.78	$9.78	79,120
2024-01-04	$9.19	$9.54	$9.16	$9.49	$9.49	77,658
2024-01-03	$9.39	$9.47	$9.18	$9.22	$9.22	67,895
2024-01-02	$9.45	$9.58	$9.19	$9.46	$9.46	97,041
2023-12-29	$9.60	$9.64	$9.40	$9.53	$9.53	73,393
2023-12-28	$9.85	$9.86	$9.50	$9.63	$9.63	65,176
2023-12-27	$9.97	$10.02	$9.55	$9.69	$9.69	77,399
2023-12-26	$9.65	$10.03	$9.43	$9.91	$9.91	175,131
2023-12-22	$9.73	$9.73	$9.44	$9.51	$9.51	56,912
2023-12-21	$9.55	$9.75	$9.51	$9.64	$9.64	105,652
2023-12-20	$9.71	$9.86	$9.30	$9.41	$9.41	114,887
2023-12-19	$9.92	$10.24	$9.62	$9.78	$9.78	140,498
2023-12-18	$9.69	$10.09	$9.37	$9.94	$9.94	184,258
2023-12-15	$10.27	$10.27	$9.40	$9.58	$9.58	248,547
2023-12-14	$10.60	$10.66	$9.86	$10.30	$10.30	335,528
2023-12-13	$10.28	$10.47	$10.20	$10.45	$10.45	116,124
2023-12-12	$10.09	$10.36	$10.05	$10.16	$10.16	77,423
2023-12-11	$9.62	$10.27	$9.46	$10.07	$10.07	239,839
2023-12-08	$9.65	$9.88	$9.56	$9.62	$9.62	89,681
2023-12-07	$9.39	$9.95	$9.20	$9.64	$9.64	173,831
2023-12-06	$9.96	$9.96	$9.45	$9.45	$9.45	125,348
2023-12-05	$10.20	$10.37	$9.81	$9.86	$9.86	90,319
2023-12-04	$10.00	$10.60	$9.90	$10.40	$10.40	225,757
2023-12-01	$10.13	$10.52	$9.71	$9.98	$9.98	189,618
2023-11-30	$9.48	$10.23	$9.48	$10.15	$10.15	314,967
2023-11-29	$9.04	$9.44	$9.04	$9.35	$9.35	265,053
2023-11-28	$9.22	$9.30	$8.83	$8.89	$8.89	238,427
2023-11-27	$9.41	$9.59	$9.14	$9.29	$9.29	248,150
2023-11-24	$9.29	$9.54	$9.29	$9.40	$9.40	50,109
2023-11-22	$9.32	$9.62	$9.29	$9.35	$9.35	93,662
2023-11-21	$9.43	$9.50	$9.09	$9.28	$9.28	107,466
2023-11-20	$9.00	$9.49	$8.85	$9.43	$9.43	273,384
2023-11-17	$8.47	$9.00	$8.46	$9.00	$9.00	426,891
2023-11-16	$8.21	$8.40	$8.15	$8.37	$8.37	145,619
2023-11-15	$8.29	$8.46	$8.26	$8.26	$8.26	117,947
2023-11-14	$8.40	$8.47	$8.21	$8.29	$8.29	124,016
2023-11-13	$7.93	$8.47	$7.85	$8.44	$8.44	242,468
2023-11-10	$8.06	$8.10	$7.76	$7.95	$7.95	192,067
2023-11-09	$8.02	$8.06	$7.76	$7.94	$7.94	206,615
2023-11-08	$8.16	$8.16	$7.60	$7.97	$7.97	159,004
2023-11-07	$8.05	$8.13	$7.95	$8.04	$8.04	129,938
2023-11-06	$8.00	$8.15	$7.68	$7.98	$7.98	178,060
2023-11-03	$7.62	$7.90	$7.42	$7.88	$7.88	188,484
2023-11-02	$7.18	$7.53	$7.04	$7.40	$7.40	204,892
2023-11-01	$7.08	$7.19	$6.91	$7.10	$7.10	155,165
2023-10-31	$7.00	$7.38	$6.80	$7.03	$7.03	198,377
2023-10-30	$7.14	$7.70	$6.97	$7.10	$7.10	287,218
2023-10-27	$6.81	$7.20	$6.80	$6.89	$6.89	177,402
2023-10-26	$7.07	$7.10	$6.57	$6.71	$6.71	151,763
2023-10-25	$6.60	$7.15	$6.58	$7.05	$7.05	227,599
2023-10-24	$5.92	$6.85	$5.92	$6.53	$6.53	621,346
2023-10-23	$5.22	$5.46	$4.77	$5.25	$5.25	189,164
2023-10-20	$5.09	$5.42	$5.05	$5.22	$5.22	51,911
2023-10-19	$5.22	$5.36	$5.07	$5.08	$5.08	38,629
2023-10-18	$5.44	$5.74	$5.17	$5.24	$5.24	55,094
2023-10-17	$5.29	$5.60	$5.29	$5.44	$5.44	57,306
2023-10-16	$5.22	$5.78	$5.22	$5.29	$5.29	62,946
2023-10-13	$5.21	$5.48	$4.93	$5.15	$5.15	71,071
2023-10-12	$5.30	$5.47	$5.10	$5.20	$5.20	63,081
2023-10-11	$5.47	$5.82	$5.26	$5.30	$5.30	65,055
2023-10-10	$5.30	$5.75	$5.30	$5.47	$5.47	52,478
2023-10-09	$5.41	$5.45	$5.24	$5.30	$5.30	56,185
2023-10-06	$5.45	$5.74	$5.42	$5.45	$5.45	84,188
2023-10-05	$5.42	$5.64	$5.42	$5.49	$5.49	36,494
2023-10-04	$5.39	$5.51	$5.11	$5.46	$5.46	87,217
2023-10-03	$5.57	$5.60	$5.38	$5.45	$5.45	62,848
2023-10-02	$5.79	$5.84	$5.37	$5.60	$5.60	124,689
2023-09-29	$6.00	$6.08	$5.77	$5.83	$5.83	92,253
2023-09-28	$6.01	$6.11	$5.91	$6.00	$6.00	58,882
2023-09-27	$5.98	$6.20	$5.93	$6.01	$6.01	53,155
2023-09-26	$6.21	$6.27	$5.95	$5.96	$5.96	30,794
2023-09-25	$6.06	$6.28	$6.00	$6.21	$6.21	93,111
2023-09-22	$6.05	$6.28	$6.05	$6.16	$6.16	132,809
2023-09-21	$5.95	$6.15	$5.90	$5.98	$5.98	130,077
2023-09-20	$6.14	$6.26	$5.98	$6.01	$6.01	134,800
2023-09-19	$6.04	$6.17	$6.00	$6.01	$6.01	107,290
2023-09-18	$5.89	$6.18	$5.89	$6.04	$6.04	126,325
2023-09-15	$6.01	$6.18	$5.94	$5.94	$5.94	158,647
2023-09-14	$6.11	$6.13	$5.98	$6.01	$6.01	42,879
2023-09-13	$6.12	$6.12	$5.88	$5.97	$5.97	59,091
2023-09-12	$6.17	$6.47	$5.96	$5.99	$5.99	136,840
2023-09-11	$6.43	$6.60	$6.06	$6.13	$6.13	170,354
2023-09-08	$6.51	$6.73	$6.35	$6.35	$6.35	183,673
2023-09-07	$6.74	$6.89	$6.65	$6.82	$6.82	122,249
2023-09-06	$7.10	$7.16	$6.61	$6.78	$6.78	145,138
2023-09-05	$7.33	$7.35	$7.15	$7.29	$7.29	88,827
2023-09-01	$7.40	$7.54	$7.02	$7.26	$7.26	128,211
2023-08-31	$7.40	$7.73	$7.31	$7.38	$7.38	123,611
2023-08-30	$7.09	$7.45	$7.00	$7.33	$7.33	90,958
2023-08-29	$6.93	$7.24	$6.93	$7.00	$7.00	102,700
2023-08-28	$6.91	$7.06	$6.88	$6.96	$6.96	63,447
2023-08-25	$6.84	$6.93	$6.68	$6.84	$6.84	106,277
2023-08-24	$6.99	$6.99	$6.75	$6.83	$6.83	100,570
2023-08-23	$6.79	$7.12	$6.76	$6.90	$6.90	145,185
2023-08-22	$6.81	$6.86	$6.60	$6.76	$6.76	195,887
2023-08-21	$7.03	$7.03	$6.62	$6.72	$6.72	171,089
2023-08-18	$6.57	$7.50	$6.56	$7.02	$7.02	146,671
2023-08-17	$6.49	$6.79	$6.44	$6.54	$6.54	137,900
2023-08-16	$6.55	$6.68	$6.35	$6.41	$6.41	113,623
2023-08-15	$6.67	$6.75	$6.37	$6.50	$6.50	169,697
2023-08-14	$6.55	$6.65	$6.45	$6.59	$6.59	153,135
2023-08-11	$6.75	$6.92	$6.65	$6.69	$6.69	110,639
2023-08-10	$6.87	$7.11	$6.79	$6.85	$6.85	99,746
2023-08-09	$7.03	$7.11	$6.80	$6.84	$6.84	117,204
2023-08-08	$7.27	$7.39	$6.95	$7.00	$7.00	173,931
2023-08-07	$7.33	$7.54	$7.27	$7.35	$7.35	226,299
2023-08-04	$7.46	$7.65	$7.32	$7.33	$7.33	136,016
2023-08-03	$7.75	$8.07	$7.31	$7.46	$7.46	178,267
2023-08-02	$8.15	$8.36	$7.76	$7.80	$7.80	90,238
2023-08-01	$8.19	$8.33	$7.96	$8.21	$8.21	108,025
2023-07-31	$7.58	$8.37	$7.55	$8.24	$8.24	271,687
2023-07-28	$7.00	$7.48	$7.00	$7.36	$7.36	167,492
2023-07-27	$8.25	$8.25	$6.90	$6.96	$6.96	300,426
2023-07-26	$7.87	$8.06	$7.70	$8.00	$8.00	123,155
2023-07-25	$8.04	$8.06	$7.75	$7.81	$7.81	71,330
2023-07-24	$7.74	$8.09	$7.66	$7.95	$7.95	82,105
2023-07-21	$8.09	$8.19	$7.73	$7.80	$7.80	71,849
2023-07-20	$8.28	$8.43	$8.10	$8.15	$8.15	72,524
2023-07-19	$8.48	$8.75	$8.15	$8.28	$8.28	182,561
2023-07-18	$8.90	$8.94	$8.41	$8.50	$8.50	76,782
2023-07-17	$8.55	$8.95	$8.51	$8.83	$8.83	69,247
2023-07-14	$8.47	$8.70	$8.35	$8.55	$8.55	67,973
2023-07-13	$8.50	$8.72	$8.10	$8.50	$8.50	81,928
2023-07-12	$8.69	$8.94	$8.50	$8.52	$8.52	43,784
2023-07-11	$8.69	$8.92	$8.56	$8.68	$8.68	43,319
2023-07-10	$8.50	$8.80	$8.50	$8.73	$8.73	49,453
2023-07-07	$8.68	$8.87	$8.43	$8.72	$8.72	55,864
2023-07-06	$8.01	$8.74	$8.00	$8.59	$8.59	109,797
2023-07-05	$8.58	$8.58	$8.01	$8.13	$8.13	126,259
2023-07-03	$7.97	$8.63	$7.90	$8.58	$8.58	72,878
2023-06-30	$8.18	$8.32	$7.80	$7.89	$7.89	129,899
2023-06-29	$8.65	$8.73	$8.06	$8.14	$8.14	124,611
2023-06-28	$8.90	$9.09	$8.59	$8.62	$8.62	104,914
2023-06-27	$8.72	$8.99	$8.60	$8.86	$8.86	133,762
2023-06-26	$8.90	$9.07	$8.54	$8.68	$8.68	90,881
2023-06-23	$9.02	$9.20	$8.93	$9.03	$9.03	54,481
2023-06-22	$8.86	$9.34	$8.82	$9.18	$9.18	78,749
2023-06-21	$9.20	$9.57	$8.87	$8.95	$8.95	95,271
2023-06-20	$9.14	$9.61	$8.98	$9.28	$9.28	150,876
2023-06-16	$9.69	$9.75	$9.23	$9.29	$9.29	115,899
2023-06-15	$9.48	$9.74	$9.35	$9.57	$9.57	61,925
2023-06-14	$9.58	$9.63	$8.83	$9.48	$9.48	164,016
2023-06-13	$10.00	$10.17	$9.50	$9.65	$9.65	130,034
2023-06-12	$9.65	$10.20	$9.59	$9.94	$9.94	128,742
2023-06-09	$9.90	$10.20	$9.47	$9.54	$9.54	158,829
2023-06-08	$10.11	$10.36	$9.94	$9.97	$9.97	84,333
2023-06-07	$10.67	$10.86	$9.93	$10.03	$10.03	191,065
2023-06-06	$9.94	$10.60	$9.94	$10.42	$10.42	151,310
2023-06-05	$9.38	$10.34	$9.38	$9.90	$9.90	220,781
2023-06-02	$9.60	$9.70	$9.23	$9.38	$9.38	80,896
2023-06-01	$8.84	$9.75	$8.82	$9.67	$9.67	183,584
2023-05-31	$9.02	$9.02	$8.71	$8.87	$8.87	70,891
2023-05-30	$8.82	$9.16	$8.67	$9.13	$9.13	139,665
2023-05-26	$8.39	$8.98	$8.30	$8.82	$8.82	100,959
2023-05-25	$8.14	$8.47	$7.71	$8.36	$8.36	135,271
2023-05-24	$8.77	$8.77	$8.10	$8.17	$8.17	119,775
2023-05-23	$8.74	$9.05	$8.63	$8.87	$8.87	97,416
2023-05-22	$8.76	$9.03	$8.59	$8.71	$8.71	83,002
2023-05-19	$9.19	$9.20	$8.66	$8.75	$8.75	107,063
2023-05-18	$8.79	$9.06	$8.65	$9.03	$9.03	158,639
2023-05-17	$8.87	$9.05	$8.78	$8.79	$8.79	114,891
2023-05-16	$8.63	$9.35	$8.38	$8.87	$8.87	218,295
2023-05-15	$8.89	$9.00	$8.54	$8.66	$8.66	249,620
2023-05-12	$9.00	$9.59	$8.90	$9.00	$9.00	255,584
2023-05-11	$8.23	$9.14	$8.23	$9.02	$9.02	286,043
2023-05-10	$8.09	$8.41	$7.99	$8.23	$8.23	136,297
2023-05-09	$7.60	$8.22	$7.54	$8.10	$8.10	272,629
2023-05-08	$7.53	$7.88	$7.35	$7.65	$7.65	363,581
2023-05-05	$7.52	$7.80	$7.51	$7.62	$7.62	222,393
2023-05-04	$7.74	$7.99	$7.41	$7.48	$7.48	186,949
2023-05-03	$8.23	$8.34	$7.73	$7.79	$7.79	179,367
2023-05-02	$8.00	$8.47	$7.85	$8.21	$8.21	305,267
2023-05-01	$7.49	$8.27	$7.46	$8.02	$8.02	346,917
2023-04-28	$7.20	$7.60	$7.05	$7.45	$7.45	340,749
2023-04-27	$7.00	$7.00	$6.44	$6.98	$6.98	365,336
2023-04-26	$6.35	$6.55	$6.21	$6.23	$6.23	111,342
2023-04-25	$6.27	$6.48	$6.10	$6.35	$6.35	104,936
2023-04-24	$5.81	$6.35	$5.81	$6.27	$6.27	167,568
2023-04-21	$5.71	$5.95	$5.66	$5.81	$5.81	80,272
2023-04-20	$5.85	$5.99	$5.77	$5.79	$5.79	98,804
2023-04-19	$5.96	$6.00	$5.80	$5.85	$5.85	120,253
2023-04-18	$5.96	$6.09	$5.79	$5.93	$5.93	169,950
2023-04-17	$6.00	$6.07	$5.82	$5.96	$5.96	209,184
2023-04-14	$6.03	$6.16	$5.80	$6.00	$6.00	91,522
2023-04-13	$5.76	$6.08	$5.76	$5.97	$5.97	107,147
2023-04-12	$5.88	$6.14	$5.70	$5.74	$5.74	88,144
2023-04-11	$5.81	$6.19	$5.79	$5.87	$5.87	108,132
2023-04-10	$5.80	$6.50	$5.80	$6.00	$6.00	272,162
2023-04-06	$6.15	$6.15	$5.60	$5.64	$5.64	112,231
2023-04-05	$6.56	$6.66	$6.44	$6.46	$6.46	47,948
2023-04-04	$6.42	$6.66	$6.40	$6.56	$6.56	95,330
2023-04-03	$6.19	$6.42	$6.01	$6.42	$6.42	120,787
2023-03-31	$5.59	$6.09	$5.58	$6.04	$6.04	122,905
2023-03-30	$5.43	$5.55	$5.33	$5.52	$5.52	52,319
2023-03-29	$5.35	$5.50	$5.28	$5.31	$5.31	80,710
2023-03-28	$5.19	$5.29	$5.19	$5.24	$5.24	40,724
2023-03-27	$5.23	$5.27	$5.14	$5.15	$5.15	33,409
2023-03-24	$5.19	$5.20	$5.14	$5.17	$5.17	15,149
2023-03-23	$5.43	$5.43	$5.14	$5.19	$5.19	39,682
2023-03-22	$5.37	$5.80	$5.23	$5.27	$5.27	258,840
2023-03-21	$4.55	$4.77	$4.55	$4.58	$4.58	48,944
2023-03-20	$4.80	$4.80	$4.51	$4.51	$4.51	6,481
2023-03-17	$4.69	$4.80	$4.52	$4.53	$4.53	28,853
2023-03-16	$4.75	$4.87	$4.64	$4.65	$4.65	20,132
2023-03-15	$4.75	$5.00	$4.75	$4.80	$4.80	11,422
2023-03-14	$5.09	$5.09	$4.76	$4.77	$4.77	11,277
2023-03-13	$4.80	$5.04	$4.80	$4.89	$4.89	11,244
2023-03-10	$4.88	$5.06	$4.82	$4.91	$4.91	18,841
2023-03-09	$5.01	$5.04	$4.95	$4.95	$4.95	4,272
2023-03-08	$4.95	$5.06	$4.93	$4.96	$4.96	4,610
2023-03-07	$5.09	$5.18	$4.92	$5.06	$5.06	12,013
2023-03-06	$5.20	$5.25	$5.09	$5.15	$5.15	7,915
2023-03-03	$5.12	$5.25	$5.12	$5.18	$5.18	13,480
2023-03-02	$4.97	$5.25	$4.93	$5.25	$5.25	9,241
2023-03-01	$4.91	$5.13	$4.91	$5.04	$5.04	13,914
2023-02-28	$4.93	$4.98	$4.89	$4.98	$4.98	12,040
2023-02-27	$5.00	$5.07	$4.91	$4.91	$4.91	8,023
2023-02-24	$4.93	$5.05	$4.93	$4.95	$4.95	26,080
2023-02-23	$5.10	$5.10	$4.99	$5.00	$5.00	16,262
2023-02-22	$5.00	$5.07	$4.95	$4.95	$4.95	11,218
2023-02-21	$5.10	$5.10	$4.98	$4.99	$4.99	13,031
2023-02-17	$5.01	$5.11	$4.98	$5.07	$5.07	19,993
2023-02-16	$5.19	$5.26	$5.00	$5.02	$5.02	35,087
2023-02-15	$5.08	$5.35	$5.05	$5.25	$5.25	35,017
2023-02-14	$5.09	$5.10	$5.03	$5.09	$5.09	12,390
2023-02-13	$5.00	$5.10	$4.94	$4.98	$4.98	15,316
2023-02-10	$5.06	$5.06	$4.91	$4.94	$4.94	10,794
2023-02-09	$5.23	$5.23	$5.06	$5.15	$5.15	18,307
2023-02-08	$5.27	$5.27	$5.06	$5.22	$5.22	17,261
2023-02-07	$5.00	$5.22	$5.00	$5.18	$5.18	26,115
2023-02-06	$4.91	$5.20	$4.80	$4.92	$4.92	27,727
2023-02-03	$5.16	$5.29	$4.78	$4.91	$4.91	37,441
2023-02-02	$5.23	$5.43	$5.14	$5.24	$5.24	45,256
2023-02-01	$5.30	$5.33	$5.24	$5.24	$5.24	17,951
2023-01-31	$5.31	$5.36	$5.26	$5.34	$5.34	22,549
2023-01-30	$5.39	$5.39	$5.29	$5.34	$5.34	18,213
2023-01-27	$5.33	$5.40	$5.30	$5.32	$5.32	20,409
2023-01-26	$5.29	$5.41	$5.25	$5.36	$5.36	25,449
2023-01-25	$5.23	$5.33	$5.10	$5.29	$5.29	40,345
2023-01-24	$5.41	$5.45	$5.27	$5.32	$5.32	44,816
2023-01-23	$5.48	$5.52	$5.33	$5.42	$5.42	64,380
2023-01-20	$5.50	$5.50	$5.29	$5.34	$5.34	97,181
2023-01-19	$5.24	$5.29	$5.19	$5.28	$5.28	33,512
2023-01-18	$5.20	$5.24	$5.16	$5.18	$5.18	19,137
2023-01-17	$5.20	$5.31	$5.01	$5.20	$5.20	45,517
2023-01-13	$5.16	$5.34	$5.15	$5.27	$5.27	37,224
2023-01-12	$5.27	$5.40	$4.98	$5.24	$5.24	40,388
2023-01-11	$5.15	$5.39	$5.11	$5.30	$5.30	66,532
2023-01-10	$5.00	$5.18	$4.81	$5.09	$5.09	67,213
2023-01-09	$5.00	$5.17	$4.80	$4.96	$4.96	106,266
2023-01-06	$5.06	$5.25	$4.87	$4.97	$4.97	184,747
2023-01-05	$5.10	$5.61	$4.80	$5.39	$5.39	322,406
2023-01-04	$4.41	$5.38	$4.41	$5.13	$5.13	521,956
2023-01-03	$4.49	$4.80	$4.49	$4.66	$4.66	29,121
2022-12-30	$4.31	$4.54	$4.31	$4.45	$4.45	23,831
2022-12-29	$4.12	$4.44	$4.12	$4.44	$4.44	27,133
2022-12-28	$4.46	$4.46	$4.10	$4.11	$4.11	21,779
2022-12-27	$4.26	$4.45	$4.26	$4.45	$4.45	24,447
2022-12-23	$4.24	$4.39	$4.24	$4.34	$4.34	17,401
2022-12-22	$4.34	$4.42	$4.20	$4.22	$4.22	25,933
2022-12-21	$4.38	$4.44	$4.34	$4.35	$4.35	37,791
2022-12-20	$4.21	$4.45	$4.21	$4.34	$4.34	45,980
2022-12-19	$4.40	$4.42	$4.25	$4.35	$4.35	28,357
2022-12-16	$4.21	$4.47	$4.21	$4.38	$4.38	98,385
2022-12-15	$4.21	$4.38	$4.15	$4.20	$4.20	27,132
2022-12-14	$4.43	$4.52	$4.24	$4.26	$4.26	30,623
2022-12-13	$4.53	$4.59	$4.40	$4.40	$4.40	36,813
2022-12-12	$4.56	$4.74	$4.38	$4.44	$4.44	36,112
2022-12-09	$4.63	$4.68	$4.58	$4.64	$4.64	7,555
2022-12-08	$4.79	$4.87	$4.65	$4.70	$4.70	12,513
2022-12-07	$4.90	$5.00	$4.70	$4.71	$4.71	40,853
2022-12-06	$5.18	$5.29	$4.87	$4.96	$4.96	61,633
2022-12-05	$5.39	$5.39	$5.10	$5.10	$5.10	14,674
2022-12-02	$5.22	$5.45	$5.22	$5.37	$5.37	29,668
2022-12-01	$5.33	$5.49	$5.13	$5.20	$5.20	21,919
2022-11-30	$5.59	$5.59	$5.23	$5.35	$5.35	38,179
2022-11-29	$5.58	$5.66	$5.50	$5.52	$5.52	7,706
2022-11-28	$5.68	$5.68	$5.48	$5.50	$5.50	92,804
2022-11-25	$6.30	$6.70	$6.19	$6.35	$6.35	19,420
2022-11-23	$6.00	$6.30	$5.95	$6.29	$6.29	17,445
2022-11-22	$5.88	$6.20	$5.88	$6.12	$6.12	24,021
2022-11-21	$5.92	$6.05	$5.90	$5.90	$5.90	4,862
2022-11-18	$6.31	$6.31	$5.84	$5.91	$5.91	11,384
2022-11-17	$6.33	$6.33	$5.99	$6.01	$6.01	22,786
2022-11-16	$6.13	$6.46	$6.12	$6.32	$6.32	30,897
2022-11-15	$6.02	$6.46	$5.96	$6.27	$6.27	36,612
2022-11-14	$5.93	$6.01	$5.77	$5.96	$5.96	28,896
2022-11-11	$5.50	$6.02	$5.40	$5.75	$5.75	53,958
2022-11-10	$5.53	$5.71	$5.26	$5.40	$5.40	27,852
2022-11-09	$5.47	$5.54	$5.32	$5.42	$5.42	13,722
2022-11-08	$5.24	$5.70	$5.23	$5.41	$5.41	17,399
2022-11-07	$5.17	$5.37	$5.10	$5.37	$5.37	9,843
2022-11-04	$5.09	$5.16	$5.05	$5.08	$5.08	4,322
2022-11-03	$5.06	$5.22	$5.01	$5.10	$5.10	7,212
2022-11-02	$5.31	$5.39	$4.96	$5.06	$5.06	25,500
2022-11-01	$5.29	$5.41	$5.27	$5.40	$5.40	16,610
2022-10-31	$5.09	$5.29	$5.04	$5.21	$5.21	7,761
2022-10-28	$5.02	$5.12	$5.01	$5.07	$5.07	6,971
2022-10-27	$4.84	$5.05	$4.80	$4.95	$4.95	11,805
2022-10-26	$5.10	$5.26	$4.75	$4.80	$4.80	61,516
2022-10-25	$5.00	$5.35	$5.00	$5.27	$5.27	48,593
2022-10-24	$5.13	$5.16	$4.95	$4.95	$4.95	26,018
2022-10-21	$5.04	$5.17	$4.86	$4.99	$4.99	10,313
2022-10-20	$4.97	$5.23	$4.91	$5.00	$5.00	14,461
2022-10-19	$4.95	$5.06	$4.90	$4.90	$4.90	26,167
2022-10-18	$4.70	$5.02	$4.70	$4.95	$4.95	15,174
2022-10-17	$4.61	$4.84	$4.22	$4.71	$4.71	18,262
2022-10-14	$4.57	$4.76	$4.57	$4.62	$4.62	11,692
2022-10-13	$4.43	$4.80	$4.38	$4.60	$4.60	12,430
2022-10-12	$4.65	$4.78	$4.47	$4.61	$4.61	13,911
2022-10-11	$4.80	$4.84	$4.51	$4.62	$4.62	19,014
2022-10-10	$4.76	$5.18	$4.76	$4.87	$4.87	23,760
2022-10-07	$4.85	$5.03	$4.77	$4.77	$4.77	26,297
2022-10-06	$4.93	$4.95	$4.80	$4.87	$4.87	16,389
2022-10-05	$5.00	$5.10	$4.85	$4.90	$4.90	28,059
2022-10-04	$4.55	$5.06	$4.55	$5.03	$5.03	67,679
2022-10-03	$4.54	$4.69	$4.27	$4.52	$4.52	18,468
2022-09-30	$4.60	$4.74	$4.43	$4.43	$4.43	33,696
2022-09-29	$4.71	$4.74	$4.43	$4.58	$4.58	24,409
2022-09-28	$4.72	$4.84	$4.71	$4.75	$4.75	21,088
2022-09-27	$5.08	$5.09	$4.70	$4.71	$4.71	31,761
2022-09-26	$5.05	$5.12	$4.98	$4.99	$4.99	38,896
2022-09-23	$5.13	$5.48	$5.01	$5.09	$5.09	44,103
2022-09-22	$5.37	$5.37	$5.11	$5.15	$5.15	26,130
2022-09-21	$5.49	$5.52	$5.19	$5.47	$5.47	59,695
2022-09-20	$5.64	$5.73	$5.32	$5.41	$5.41	43,538
2022-09-19	$5.61	$5.89	$5.61	$5.71	$5.71	8,863
2022-09-16	$5.72	$5.87	$5.62	$5.78	$5.78	22,711
2022-09-15	$5.75	$5.88	$5.61	$5.84	$5.84	5,857
2022-09-14	$5.52	$5.90	$5.52	$5.71	$5.71	26,240
2022-09-13	$5.73	$5.98	$5.73	$5.74	$5.74	12,592
2022-09-12	$6.02	$6.02	$5.82	$5.91	$5.91	37,865
2022-09-09	$5.73	$6.00	$5.70	$5.92	$5.92	94,919
2022-09-08	$5.62	$5.72	$5.60	$5.64	$5.64	9,475
2022-09-07	$5.66	$5.74	$5.53	$5.68	$5.68	12,114
2022-09-06	$5.70	$5.70	$5.46	$5.61	$5.61	30,164
2022-09-02	$5.61	$5.71	$5.52	$5.62	$5.62	29,411
2022-09-01	$5.76	$5.80	$5.51	$5.56	$5.56	79,891
2022-08-31	$6.01	$6.02	$5.80	$5.83	$5.83	35,205
2022-08-30	$5.96	$6.02	$5.83	$6.00	$6.00	61,861
2022-08-29	$5.92	$6.08	$5.92	$5.92	$5.92	44,317
2022-08-26	$6.03	$6.10	$5.88	$6.05	$6.05	138,723
2022-08-25	$6.04	$6.12	$6.03	$6.05	$6.05	17,163
2022-08-24	$6.01	$6.17	$6.01	$6.03	$6.03	21,406
2022-08-23	$6.03	$6.16	$5.90	$6.07	$6.07	62,215
2022-08-22	$6.06	$6.07	$6.01	$6.04	$6.04	28,588
2022-08-19	$6.05	$6.10	$5.84	$6.10	$6.10	94,049
2022-08-18	$6.22	$6.27	$6.03	$6.09	$6.09	83,238
2022-08-17	$6.09	$6.33	$6.00	$6.31	$6.31	138,622
2022-08-16	$6.04	$6.24	$6.01	$6.21	$6.21	72,301
2022-08-15	$6.29	$6.29	$5.97	$6.06	$6.06	78,537
2022-08-12	$6.47	$6.48	$6.15	$6.25	$6.25	151,830
2022-08-11	$6.01	$6.44	$5.80	$6.35	$6.35	215,510
2022-08-10	$5.76	$6.08	$5.76	$5.84	$5.84	105,758
2022-08-09	$5.92	$6.17	$5.72	$5.75	$5.75	138,077
2022-08-08	$6.07	$6.34	$5.89	$5.92	$5.92	79,619
2022-08-05	$5.70	$5.99	$5.67	$5.86	$5.86	108,516
2022-08-04	$5.55	$5.76	$5.55	$5.74	$5.74	121,482
2022-08-03	$5.35	$5.87	$5.35	$5.55	$5.55	178,087
2022-08-02	$5.20	$5.44	$5.16	$5.40	$5.40	93,311
2022-08-01	$5.60	$5.80	$5.15	$5.17	$5.17	254,921
2022-07-29	$5.44	$5.65	$5.05	$5.09	$5.09	197,083
2022-07-28	$5.82	$5.90	$5.36	$5.44	$5.44	259,754
2022-07-27	$6.01	$6.08	$5.65	$5.89	$5.89	277,262
2022-07-26	$6.40	$6.95	$6.36	$6.57	$6.57	28,899
2022-07-25	$6.65	$6.74	$6.40	$6.58	$6.58	25,670
2022-07-22	$6.63	$6.67	$6.26	$6.52	$6.52	80,836
2022-07-21	$7.03	$7.03	$6.50	$6.64	$6.64	31,066
2022-07-20	$6.73	$7.08	$6.50	$6.80	$6.80	85,022
2022-07-19	$6.36	$6.80	$6.11	$6.64	$6.64	69,611
2022-07-18	$5.99	$6.34	$5.99	$6.26	$6.26	31,906
2022-07-15	$6.20	$6.44	$5.79	$5.97	$5.97	40,472
2022-07-14	$6.21	$6.47	$6.08	$6.10	$6.10	18,264
2022-07-13	$6.07	$6.35	$6.07	$6.35	$6.35	36,346
2022-07-12	$6.20	$6.40	$6.03	$6.10	$6.10	18,856
2022-07-11	$6.25	$6.25	$5.99	$6.20	$6.20	11,820
2022-07-08	$6.31	$6.41	$6.22	$6.33	$6.33	8,499
2022-07-07	$6.32	$6.50	$6.20	$6.35	$6.35	16,955
2022-07-06	$6.53	$6.57	$6.13	$6.28	$6.28	29,727
2022-07-05	$5.91	$6.53	$5.91	$6.47	$6.47	45,023
2022-07-01	$6.03	$6.20	$5.95	$6.12	$6.12	32,747
2022-06-30	$6.05	$6.18	$5.96	$6.06	$6.06	10,931
2022-06-29	$6.35	$6.39	$5.94	$6.16	$6.16	44,389
2022-06-28	$6.67	$6.72	$6.17	$6.34	$6.34	13,945
2022-06-27	$6.88	$6.88	$6.42	$6.57	$6.57	35,370
2022-06-24	$6.38	$6.92	$6.20	$6.78	$6.78	130,174
2022-06-23	$6.13	$6.56	$5.77	$6.38	$6.38	87,869
2022-06-22	$5.82	$6.00	$5.66	$5.76	$5.76	24,151
2022-06-21	$6.13	$6.14	$5.88	$5.90	$5.90	24,990
2022-06-17	$6.01	$6.41	$5.84	$5.99	$5.99	54,436
2022-06-16	$6.21	$6.21	$5.78	$5.91	$5.91	92,162
2022-06-15	$6.11	$6.44	$6.00	$6.26	$6.26	46,911
2022-06-14	$6.07	$6.20	$5.90	$6.01	$6.01	30,934
2022-06-13	$6.44	$6.45	$5.89	$6.06	$6.06	152,319
2022-06-10	$6.59	$6.79	$6.45	$6.65	$6.65	46,155
2022-06-09	$6.87	$6.97	$6.66	$6.68	$6.68	26,438
2022-06-08	$7.01	$7.25	$6.76	$6.96	$6.96	126,512
2022-06-07	$6.82	$7.24	$6.81	$7.08	$7.08	79,952
2022-06-06	$6.85	$7.04	$6.57	$6.86	$6.86	33,807
2022-06-03	$6.99	$7.01	$6.52	$6.80	$6.80	65,112
2022-06-02	$6.73	$7.13	$6.67	$6.98	$6.98	39,701
2022-06-01	$6.89	$6.89	$6.52	$6.78	$6.78	25,453
2022-05-31	$7.04	$7.22	$6.73	$6.79	$6.79	45,618
2022-05-27	$6.97	$7.44	$6.97	$7.23	$7.23	171,931
2022-05-26	$6.66	$6.99	$6.66	$6.87	$6.87	31,891
2022-05-25	$6.23	$6.75	$6.13	$6.65	$6.65	50,329
2022-05-24	$6.35	$6.39	$5.85	$6.18	$6.18	86,883
2022-05-23	$6.98	$6.98	$6.32	$6.32	$6.32	174,205
2022-05-20	$7.10	$7.10	$6.77	$6.90	$6.90	36,429
2022-05-19	$6.79	$7.56	$6.77	$7.06	$7.06	53,764
2022-05-18	$7.31	$7.55	$6.73	$6.96	$6.96	97,060
2022-05-17	$7.75	$7.75	$7.19	$7.36	$7.36	87,770
2022-05-16	$7.31	$8.28	$7.16	$7.46	$7.46	283,160
2022-05-13	$6.83	$7.40	$6.82	$7.24	$7.24	116,113
2022-05-12	$6.40	$6.75	$6.26	$6.60	$6.60	107,543
2022-05-11	$6.72	$6.92	$6.29	$6.48	$6.48	131,950
2022-05-10	$6.61	$6.79	$6.07	$6.70	$6.70	186,714
2022-05-09	$6.71	$6.85	$6.06	$6.27	$6.27	197,483
2022-05-06	$7.43	$7.46	$6.61	$6.80	$6.80	206,862
2022-05-05	$7.73	$7.84	$7.17	$7.43	$7.43	159,416
2022-05-04	$7.96	$8.10	$7.14	$7.77	$7.77	284,099
2022-05-03	$7.51	$8.30	$7.13	$8.04	$8.04	701,023
2022-05-02	$6.82	$7.59	$6.80	$7.50	$7.50	147,653
2022-04-29	$6.80	$7.10	$6.80	$6.90	$6.90	55,386
2022-04-28	$6.83	$7.07	$6.51	$6.81	$6.81	150,934
2022-04-27	$7.02	$7.06	$6.56	$6.82	$6.82	171,676
2022-04-26	$7.23	$7.39	$6.62	$7.18	$7.18	492,443
2022-04-25	$5.76	$6.55	$5.76	$6.29	$6.29	92,604
2022-04-22	$5.90	$5.97	$5.67	$5.88	$5.88	64,988
2022-04-21	$6.25	$6.34	$5.79	$5.91	$5.91	72,433
2022-04-20	$6.29	$6.35	$5.94	$6.03	$6.03	59,925
2022-04-19	$5.86	$6.24	$5.85	$6.19	$6.19	30,579
2022-04-18	$6.02	$6.18	$5.85	$5.92	$5.92	20,310
2022-04-14	$5.89	$6.05	$5.85	$5.94	$5.94	32,083
2022-04-13	$5.74	$6.03	$5.74	$5.99	$5.99	51,773
2022-04-12	$6.08	$6.18	$5.68	$5.71	$5.71	51,218
2022-04-11	$5.92	$6.11	$5.80	$6.01	$6.01	69,871
2022-04-08	$6.18	$6.32	$5.92	$6.08	$6.08	66,901
2022-04-07	$6.14	$6.29	$5.89	$6.19	$6.19	71,182
2022-04-06	$6.35	$6.60	$6.11	$6.16	$6.16	125,058
2022-04-05	$6.56	$6.70	$6.33	$6.51	$6.51	156,184
2022-04-04	$6.61	$7.21	$6.38	$6.59	$6.59	124,147
2022-04-01	$6.60	$6.71	$6.39	$6.60	$6.60	69,672
2022-03-31	$6.35	$6.62	$6.35	$6.56	$6.56	20,944
2022-03-30	$6.56	$6.58	$6.26	$6.32	$6.32	36,383
2022-03-29	$6.35	$6.69	$6.23	$6.57	$6.57	65,576
2022-03-28	$6.57	$6.60	$6.05	$6.18	$6.18	77,681
2022-03-25	$6.08	$6.71	$6.04	$6.60	$6.60	100,019
2022-03-24	$6.20	$6.27	$6.00	$6.05	$6.05	149,395
2022-03-23	$6.26	$6.27	$6.02	$6.14	$6.14	85,737
2022-03-22	$6.10	$6.42	$6.04	$6.25	$6.25	69,653
2022-03-21	$6.60	$6.79	$6.00	$6.07	$6.07	98,977
2022-03-18	$6.38	$6.87	$6.33	$6.60	$6.60	124,959
2022-03-17	$5.57	$6.75	$5.57	$6.59	$6.59	210,765
2022-03-16	$5.45	$5.97	$5.20	$5.51	$5.51	229,700
2022-03-15	$5.40	$5.79	$5.21	$5.30	$5.30	145,027
2022-03-14	$6.12	$6.14	$5.50	$5.51	$5.51	106,880
2022-03-11	$6.92	$6.92	$6.00	$6.00	$6.00	185,610
2022-03-10	$7.00	$7.10	$6.63	$6.77	$6.77	137,164
2022-03-09	$7.31	$7.61	$7.05	$7.10	$7.10	75,995
2022-03-08	$7.21	$7.60	$7.03	$7.24	$7.24	70,573
2022-03-07	$7.86	$7.86	$7.00	$7.21	$7.21	118,848
2022-03-04	$8.01	$8.02	$7.36	$7.49	$7.49	107,297
2022-03-03	$9.49	$9.53	$8.11	$8.14	$8.14	123,059
2022-03-02	$9.55	$10.06	$9.44	$9.74	$9.74	28,205
2022-03-01	$9.72	$9.89	$9.46	$9.57	$9.57	9,740
2022-02-28	$9.23	$9.80	$9.22	$9.76	$9.76	29,619
2022-02-25	$9.64	$9.88	$9.04	$9.26	$9.26	25,256
2022-02-24	$9.00	$9.70	$8.82	$9.64	$9.64	33,788
2022-02-23	$9.48	$9.63	$9.03	$9.20	$9.20	33,820
2022-02-22	$9.88	$9.88	$9.05	$9.30	$9.30	29,093
2022-02-18	$9.74	$9.83	$9.50	$9.65	$9.65	22,778
2022-02-17	$9.82	$10.04	$9.61	$9.79	$9.79	21,141
2022-02-16	$9.97	$10.15	$9.75	$9.91	$9.91	24,401
2022-02-15	$9.64	$9.99	$9.48	$9.97	$9.97	50,148
2022-02-14	$9.51	$9.73	$9.04	$9.40	$9.40	34,352
2022-02-11	$9.74	$9.88	$8.91	$9.21	$9.21	42,705
2022-02-10	$9.58	$10.00	$9.42	$9.66	$9.66	27,897
2022-02-09	$9.73	$10.00	$9.70	$9.71	$9.71	41,367
2022-02-08	$9.39	$9.72	$9.37	$9.52	$9.52	18,190
2022-02-07	$9.11	$9.63	$9.11	$9.41	$9.41	43,397
2022-02-04	$8.80	$9.17	$8.64	$9.17	$9.17	19,002
2022-02-03	$9.08	$9.16	$8.65	$8.78	$8.78	29,022
2022-02-02	$9.37	$9.37	$8.95	$9.09	$9.09	57,665
2022-02-01	$9.41	$9.73	$9.17	$9.25	$9.25	46,316
2022-01-31	$8.95	$9.50	$8.81	$9.37	$9.37	36,589
2022-01-28	$8.67	$9.40	$8.53	$9.05	$9.05	27,307
2022-01-27	$9.16	$9.16	$8.66	$8.75	$8.75	18,119
2022-01-26	$9.12	$9.47	$8.67	$9.19	$9.19	26,005
2022-01-25	$8.88	$9.43	$8.67	$9.04	$9.04	28,360
2022-01-24	$8.67	$9.50	$8.29	$9.11	$9.11	46,636
2022-01-21	$8.82	$8.99	$8.11	$8.67	$8.67	67,462
2022-01-20	$9.25	$9.54	$8.91	$8.98	$8.98	30,320
2022-01-19	$9.64	$9.64	$9.05	$9.22	$9.22	34,994
2022-01-18	$9.80	$9.82	$9.15	$9.30	$9.30	25,105
2022-01-14	$9.64	$9.92	$9.60	$9.91	$9.91	15,008
2022-01-13	$9.94	$10.06	$9.67	$9.76	$9.76	13,643
2022-01-12	$10.28	$10.28	$9.79	$9.83	$9.83	11,888
2022-01-11	$9.92	$10.16	$9.74	$10.15	$10.15	27,850
2022-01-10	$10.00	$10.00	$9.44	$9.86	$9.86	34,996
2022-01-07	$10.22	$10.26	$9.92	$10.08	$10.08	38,631
2022-01-06	$10.29	$10.50	$10.03	$10.27	$10.27	28,721
2022-01-05	$10.07	$11.00	$10.07	$10.13	$10.13	92,450
2022-01-04	$9.78	$10.35	$9.78	$10.33	$10.33	34,925
2022-01-03	$9.50	$10.07	$9.50	$9.94	$9.94	52,679
2021-12-31	$9.62	$9.69	$9.23	$9.42	$9.42	81,258
2021-12-30	$9.42	$9.97	$9.42	$9.67	$9.67	39,593
2021-12-29	$9.96	$10.00	$9.47	$9.50	$9.50	31,967
2021-12-28	$10.06	$10.50	$9.94	$10.01	$10.01	49,022
2021-12-27	$10.11	$10.29	$10.08	$10.13	$10.13	34,045
2021-12-23	$10.06	$10.41	$10.06	$10.16	$10.16	81,661
2021-12-22	$10.19	$10.30	$10.06	$10.10	$10.10	25,909
2021-12-21	$9.74	$10.33	$9.73	$10.19	$10.19	65,847
2021-12-20	$9.79	$9.99	$9.54	$9.64	$9.64	69,398
2021-12-17	$9.81	$10.08	$9.56	$10.00	$10.00	46,374
2021-12-16	$10.40	$10.40	$9.82	$9.88	$9.88	38,688
2021-12-15	$10.27	$10.32	$9.76	$10.26	$10.26	61,101
2021-12-14	$10.20	$10.66	$10.14	$10.37	$10.37	77,115
2021-12-13	$10.33	$10.51	$10.08	$10.33	$10.33	67,632
2021-12-10	$10.55	$10.65	$10.26	$10.46	$10.46	44,727
2021-12-09	$10.46	$10.68	$10.41	$10.48	$10.48	82,131
2021-12-08	$10.26	$10.73	$10.11	$10.59	$10.59	64,955
2021-12-07	$10.22	$10.58	$10.08	$10.30	$10.30	93,535
2021-12-06	$9.35	$10.16	$9.32	$10.06	$10.06	85,167
2021-12-03	$9.47	$9.58	$9.22	$9.50	$9.50	86,470
2021-12-02	$9.18	$9.62	$9.18	$9.47	$9.47	107,801
2021-12-01	$9.62	$9.85	$9.10	$9.10	$9.10	155,889
2021-11-30	$9.51	$9.60	$9.18	$9.37	$9.37	83,600
2021-11-29	$9.21	$10.03	$9.21	$9.58	$9.58	146,057
2021-11-26	$9.12	$9.71	$9.12	$9.39	$9.39	93,430
2021-11-24	$9.48	$9.96	$9.48	$9.76	$9.76	74,768
2021-11-23	$9.49	$9.68	$9.41	$9.53	$9.53	71,863
2021-11-22	$9.70	$9.83	$9.21	$9.46	$9.46	114,600
2021-11-19	$9.56	$9.83	$9.53	$9.70	$9.70	73,319
2021-11-18	$10.08	$10.16	$9.59	$9.61	$9.61	96,019
2021-11-17	$9.92	$10.24	$9.78	$10.13	$10.13	99,101
2021-11-16	$10.24	$10.45	$9.84	$9.87	$9.87	95,080
2021-11-15	$10.24	$10.31	$9.99	$10.29	$10.29	57,397
2021-11-12	$10.24	$10.24	$10.01	$10.10	$10.10	81,006
2021-11-11	$10.35	$10.84	$10.10	$10.22	$10.22	64,983
2021-11-10	$10.50	$11.01	$10.14	$10.41	$10.41	144,205
2021-11-09	$10.81	$10.81	$10.37	$10.53	$10.53	108,823
2021-11-08	$11.15	$11.37	$10.77	$10.97	$10.97	134,158
2021-11-05	$10.18	$10.94	$10.13	$10.93	$10.93	297,378
2021-11-04	$10.19	$10.28	$9.74	$9.75	$9.75	130,242
2021-11-03	$10.06	$10.64	$9.99	$10.01	$10.01	118,930
2021-11-02	$10.16	$10.36	$9.76	$10.13	$10.13	194,122
2021-11-01	$10.21	$10.30	$9.76	$10.20	$10.20	147,484
2021-10-29	$11.11	$11.46	$10.20	$10.26	$10.26	215,779
2021-10-28	$11.27	$11.98	$11.12	$11.66	$11.66	148,482
2021-10-27	$11.61	$11.71	$11.19	$11.28	$11.28	33,569
2021-10-26	$12.16	$12.26	$11.51	$11.62	$11.62	29,830
2021-10-25	$13.90	$13.90	$12.03	$12.17	$12.17	63,737
2021-10-22	$12.61	$12.72	$12.15	$12.60	$12.60	67,930
2021-10-21	$12.27	$13.20	$12.26	$12.73	$12.73	69,804
2021-10-20	$13.09	$13.28	$12.15	$12.40	$12.40	100,042
2021-10-19	$11.84	$13.39	$11.75	$13.32	$13.32	203,020
2021-10-18	$11.37	$11.97	$11.34	$11.75	$11.75	72,579
2021-10-15	$11.51	$11.69	$11.38	$11.41	$11.41	41,776
2021-10-14	$11.26	$11.43	$10.91	$11.28	$11.28	60,873
2021-10-13	$11.24	$11.69	$11.05	$11.14	$11.14	41,588
2021-10-12	$11.19	$11.69	$11.07	$11.26	$11.26	32,968
2021-10-11	$11.65	$11.68	$11.17	$11.20	$11.20	28,433
2021-10-08	$11.92	$12.03	$11.54	$11.61	$11.61	16,770
2021-10-07	$11.27	$11.94	$11.27	$11.84	$11.84	114,916
2021-10-06	$11.67	$11.78	$11.03	$11.10	$11.10	91,004
2021-10-05	$11.82	$12.35	$11.66	$11.79	$11.79	81,454
2021-10-04	$12.29	$12.29	$11.57	$11.75	$11.75	48,949
2021-10-01	$11.68	$12.31	$11.68	$12.25	$12.25	39,894
2021-09-30	$11.66	$11.85	$11.33	$11.60	$11.60	39,475
2021-09-29	$12.01	$12.10	$11.54	$11.70	$11.70	29,030
2021-09-28	$12.06	$12.16	$11.57	$11.97	$11.97	58,654
2021-09-27	$11.65	$12.29	$11.54	$12.08	$12.08	106,166
2021-09-24	$11.25	$11.96	$11.25	$11.55	$11.55	75,793
2021-09-23	$11.17	$11.50	$11.15	$11.27	$11.27	37,289
2021-09-22	$10.71	$11.10	$10.71	$10.99	$10.99	32,620
2021-09-21	$10.95	$10.95	$10.56	$10.64	$10.64	33,627
2021-09-20	$10.93	$11.16	$10.71	$10.75	$10.75	56,188
2021-09-17	$11.29	$11.58	$11.13	$11.18	$11.18	128,509
2021-09-16	$11.13	$11.50	$11.13	$11.31	$11.31	91,840
2021-09-15	$11.28	$11.49	$11.12	$11.13	$11.13	47,297
2021-09-14	$11.49	$11.50	$11.05	$11.21	$11.21	51,452
2021-09-13	$11.10	$11.86	$11.06	$11.50	$11.50	97,403
2021-09-10	$11.30	$11.40	$10.77	$11.07	$11.07	155,243
2021-09-09	$11.27	$11.58	$11.02	$11.18	$11.18	218,559
2021-09-08	$11.25	$11.45	$11.02	$11.35	$11.35	47,612
2021-09-07	$12.26	$12.26	$11.10	$11.21	$11.21	161,763
2021-09-03	$12.62	$12.76	$12.01	$12.20	$12.20	72,927
2021-09-02	$12.49	$12.84	$12.32	$12.54	$12.54	39,275
2021-09-01	$12.30	$12.79	$12.08	$12.49	$12.49	99,155
2021-08-31	$12.16	$12.50	$12.08	$12.21	$12.21	28,053
2021-08-30	$12.69	$12.70	$11.90	$12.11	$12.11	101,087
2021-08-27	$12.41	$12.74	$12.27	$12.56	$12.56	42,708
2021-08-26	$12.62	$12.81	$12.09	$12.35	$12.35	38,217
2021-08-25	$12.68	$12.85	$12.53	$12.75	$12.75	17,867
2021-08-24	$12.42	$12.87	$12.36	$12.70	$12.70	53,125
2021-08-23	$11.76	$12.50	$11.43	$12.25	$12.25	117,466
2021-08-20	$11.52	$11.84	$11.52	$11.59	$11.59	25,346
2021-08-19	$11.84	$11.84	$11.33	$11.60	$11.60	47,425
2021-08-18	$11.85	$12.25	$11.62	$11.74	$11.74	31,936
2021-08-17	$12.38	$12.39	$11.69	$11.83	$11.83	73,590
2021-08-16	$12.72	$12.83	$12.27	$12.67	$12.67	71,867
2021-08-13	$13.61	$13.61	$12.85	$12.85	$12.85	67,927
2021-08-12	$13.77	$13.93	$13.26	$13.66	$13.66	48,156
2021-08-11	$14.20	$14.32	$13.67	$13.87	$13.87	26,423
2021-08-10	$14.44	$14.65	$14.07	$14.18	$14.18	82,738
2021-08-09	$14.15	$14.67	$13.97	$14.44	$14.44	102,349
2021-08-06	$14.26	$14.44	$14.04	$14.33	$14.33	47,553
2021-08-05	$13.52	$14.41	$13.36	$14.16	$14.16	102,405
2021-08-04	$13.03	$13.58	$12.90	$13.35	$13.35	119,549
2021-08-03	$14.03	$14.17	$13.08	$13.15	$13.15	124,413
2021-08-02	$14.00	$14.95	$13.75	$13.91	$13.91	237,298
2021-07-30	$14.10	$14.55	$13.69	$13.73	$13.73	297,060
2021-07-29	$14.80	$14.84	$14.36	$14.39	$14.39	82,936
2021-07-28	$14.55	$14.89	$14.25	$14.74	$14.74	80,256
2021-07-27	$14.94	$15.32	$14.27	$14.34	$14.34	110,710
2021-07-26	$15.53	$16.72	$14.80	$14.94	$14.94	265,717
2021-07-23	$14.41	$15.55	$14.41	$15.36	$15.36	158,351
2021-07-22	$14.00	$14.76	$13.62	$14.41	$14.41	148,296
2021-07-21	$13.55	$14.75	$12.88	$14.03	$14.03	522,158
2021-07-20	$11.95	$12.46	$11.57	$12.18	$12.18	55,959
2021-07-19	$12.15	$12.25	$11.07	$11.81	$11.81	117,757
2021-07-16	$12.98	$13.39	$12.43	$12.44	$12.44	43,089
2021-07-15	$12.50	$13.10	$12.48	$12.86	$12.86	83,683
2021-07-14	$12.91	$13.17	$12.55	$12.55	$12.55	54,552
2021-07-13	$13.13	$13.32	$12.70	$12.91	$12.91	50,943
2021-07-12	$13.30	$13.45	$13.00	$13.25	$13.25	31,804
2021-07-09	$13.27	$13.41	$12.99	$13.33	$13.33	64,395
2021-07-08	$13.04	$13.34	$12.70	$13.07	$13.07	110,699
2021-07-07	$14.13	$14.13	$13.01	$13.10	$13.10	126,372
2021-07-06	$14.89	$14.89	$14.00	$14.13	$14.13	75,204
2021-07-02	$15.18	$15.73	$14.82	$14.89	$14.89	38,167
2021-07-01	$15.04	$15.51	$14.81	$15.42	$15.42	94,448
2021-06-30	$14.00	$15.13	$14.00	$14.76	$14.76	141,030
2021-06-29	$14.20	$14.37	$14.00	$14.04	$14.04	31,744
2021-06-28	$14.88	$15.00	$14.15	$14.21	$14.21	57,697
2021-06-25	$15.05	$15.55	$14.92	$14.92	$14.92	133,141
2021-06-24	$14.99	$15.24	$14.62	$15.03	$15.03	40,048
2021-06-23	$14.69	$15.10	$14.58	$14.86	$14.86	37,928
2021-06-22	$14.91	$14.91	$14.28	$14.75	$14.75	41,325
2021-06-21	$15.27	$15.27	$14.72	$14.89	$14.89	62,721
2021-06-18	$14.76	$15.41	$14.35	$15.21	$15.21	144,474
2021-06-17	$14.91	$15.07	$14.57	$14.88	$14.88	60,047
2021-06-16	$14.62	$15.15	$14.30	$14.96	$14.96	113,508
2021-06-15	$14.69	$14.71	$14.29	$14.68	$14.68	48,039
2021-06-14	$15.09	$15.25	$14.43	$14.60	$14.60	68,384
2021-06-11	$15.07	$15.47	$14.88	$15.18	$15.18	84,720
2021-06-10	$15.59	$15.74	$14.95	$15.08	$15.08	72,402
2021-06-09	$15.66	$15.81	$15.28	$15.35	$15.35	61,374
2021-06-08	$15.67	$15.95	$15.27	$15.65	$15.65	43,437
2021-06-07	$15.50	$15.89	$15.45	$15.73	$15.73	45,380
2021-06-04	$16.50	$16.69	$15.26	$15.61	$15.61	149,118
2021-06-03	$17.09	$17.16	$16.28	$16.50	$16.50	75,109
2021-06-02	$17.00	$17.50	$16.75	$17.25	$17.25	65,351
2021-06-01	$16.85	$17.09	$16.68	$16.96	$16.96	60,108
2021-05-28	$17.09	$17.09	$16.60	$16.64	$16.64	53,652
2021-05-27	$17.18	$17.18	$16.82	$17.00	$17.00	67,891
2021-05-26	$16.83	$17.48	$16.64	$16.99	$16.99	97,527
2021-05-25	$17.23	$18.47	$16.74	$16.78	$16.78	368,167
2021-05-24	$16.74	$17.51	$16.68	$17.17	$17.17	68,845
2021-05-21	$17.05	$17.24	$16.60	$16.64	$16.64	74,939
2021-05-20	$17.30	$17.30	$16.51	$16.97	$16.97	34,629
2021-05-19	$17.29	$17.55	$16.58	$17.28	$17.28	39,454
2021-05-18	$16.75	$18.00	$16.75	$17.95	$17.95	121,606
2021-05-17	$16.24	$16.40	$15.77	$16.39	$16.39	26,512
2021-05-14	$16.48	$16.85	$15.72	$16.29	$16.29	59,100
2021-05-13	$16.13	$16.82	$15.70	$16.23	$16.23	60,433
2021-05-12	$17.03	$17.44	$16.16	$16.16	$16.16	47,054
2021-05-11	$17.25	$17.73	$16.91	$17.15	$17.15	95,221
2021-05-10	$17.45	$17.91	$17.00	$17.74	$17.74	155,150
2021-05-07	$16.66	$17.64	$16.61	$17.45	$17.45	124,356
2021-05-06	$16.68	$16.82	$16.01	$16.50	$16.50	54,876
2021-05-05	$17.95	$17.95	$16.61	$16.65	$16.65	117,716
2021-05-04	$17.05	$17.82	$16.45	$17.70	$17.70	300,244
2021-05-03	$16.00	$16.87	$16.00	$16.82	$16.82	135,624
2021-04-30	$15.84	$16.04	$15.59	$15.76	$15.76	37,320
2021-04-29	$15.96	$16.47	$15.66	$16.17	$16.17	57,627
2021-04-28	$15.55	$15.72	$15.28	$15.62	$15.62	42,743
2021-04-27	$15.39	$15.74	$15.16	$15.62	$15.62	38,024
2021-04-26	$15.18	$15.53	$15.05	$15.32	$15.32	33,558
2021-04-23	$15.00	$15.54	$14.61	$15.15	$15.15	70,063
2021-04-22	$14.87	$15.24	$13.88	$14.50	$14.50	141,110
2021-04-21	$14.75	$15.47	$14.75	$15.01	$15.01	70,426
2021-04-20	$15.29	$15.32	$14.75	$14.76	$14.76	75,037
2021-04-19	$15.58	$15.99	$15.14	$15.52	$15.52	40,135
2021-04-16	$15.83	$15.92	$15.26	$15.72	$15.72	40,214
2021-04-15	$15.99	$16.12	$15.05	$15.92	$15.92	88,123
2021-04-14	$16.12	$16.62	$15.58	$15.76	$15.76	94,523
2021-04-13	$17.32	$17.59	$16.00	$16.19	$16.19	114,016
2021-04-12	$17.00	$17.34	$16.53	$17.12	$17.12	68,746
2021-04-09	$17.02	$17.15	$16.65	$16.98	$16.98	20,880
2021-04-08	$16.90	$17.26	$16.56	$17.20	$17.20	36,379
2021-04-07	$17.50	$17.67	$16.68	$16.96	$16.96	50,463
2021-04-06	$18.44	$18.50	$17.32	$17.48	$17.48	64,038
2021-04-05	$17.92	$19.83	$17.70	$18.34	$18.34	212,031
2021-04-01	$17.11	$18.00	$16.87	$18.00	$18.00	142,585
2021-03-31	$15.46	$16.94	$15.46	$16.76	$16.76	104,552
2021-03-30	$15.24	$15.86	$15.12	$15.51	$15.51	37,309
2021-03-29	$16.37	$16.62	$15.08	$15.43	$15.43	61,791
2021-03-26	$16.42	$17.61	$16.22	$16.38	$16.38	144,515
2021-03-25	$15.70	$15.70	$14.76	$15.68	$15.68	62,539
2021-03-24	$15.29	$16.49	$15.29	$15.70	$15.70	93,405
2021-03-23	$15.26	$15.83	$14.86	$15.11	$15.11	88,463
2021-03-22	$16.24	$16.24	$15.25	$15.25	$15.25	48,769
2021-03-19	$16.07	$16.99	$15.67	$16.20	$16.20	79,106
2021-03-18	$18.00	$18.00	$15.62	$16.04	$16.04	125,264
2021-03-17	$16.51	$17.99	$16.51	$17.83	$17.83	114,977
2021-03-16	$17.72	$17.99	$16.55	$17.40	$17.40	131,454
2021-03-15	$16.45	$17.92	$16.00	$17.88	$17.88	163,250
2021-03-12	$14.75	$16.07	$14.53	$15.95	$15.95	73,652
2021-03-11	$13.79	$15.00	$13.78	$14.95	$14.95	56,610
2021-03-10	$13.80	$14.03	$13.42	$13.80	$13.80	40,146
2021-03-09	$13.59	$14.07	$13.16	$13.61	$13.61	48,712
2021-03-08	$13.01	$13.56	$12.57	$13.50	$13.50	57,382
2021-03-05	$13.67	$13.67	$12.10	$12.97	$12.97	101,821
2021-03-04	$14.38	$14.45	$13.08	$13.36	$13.36	96,833
2021-03-03	$14.41	$14.79	$14.20	$14.37	$14.37	38,995
2021-03-02	$14.32	$14.60	$14.01	$14.16	$14.16	37,483
2021-03-01	$14.12	$14.85	$14.03	$14.32	$14.32	50,262
2021-02-26	$13.38	$13.85	$13.08	$13.52	$13.52	44,426
2021-02-25	$14.50	$14.59	$13.18	$13.36	$13.36	57,662
2021-02-24	$14.00	$15.19	$13.36	$14.30	$14.30	78,393
2021-02-23	$15.51	$15.51	$13.01	$13.95	$13.95	77,055
2021-02-22	$13.47	$15.48	$13.47	$14.23	$14.23	93,355
2021-02-19	$12.80	$13.81	$12.80	$13.78	$13.78	87,910
2021-02-18	$12.66	$13.09	$12.51	$12.74	$12.74	31,987
2021-02-17	$12.71	$12.84	$12.32	$12.67	$12.67	20,291
2021-02-16	$13.20	$13.25	$12.35	$12.81	$12.81	50,658
2021-02-12	$12.84	$12.97	$12.73	$12.92	$12.92	8,857
2021-02-11	$13.25	$13.25	$12.64	$12.74	$12.74	18,243
2021-02-10	$13.04	$13.39	$12.71	$13.09	$13.09	33,182
2021-02-09	$13.45	$13.62	$12.75	$12.90	$12.90	66,698
2021-02-08	$13.02	$13.52	$12.54	$13.45	$13.45	38,129
2021-02-05	$14.12	$14.12	$12.89	$13.02	$13.02	40,065
2021-02-04	$12.83	$13.72	$12.83	$13.11	$13.11	67,491
2021-02-03	$12.11	$13.11	$12.11	$12.76	$12.76	56,953
2021-02-02	$11.49	$12.47	$11.40	$12.02	$12.02	35,703
2021-02-01	$10.95	$11.60	$10.95	$11.41	$11.41	42,498
2021-01-29	$11.85	$12.40	$10.31	$11.01	$11.01	132,307
2021-01-28	$12.25	$12.77	$11.15	$11.96	$11.96	54,662
2021-01-27	$11.11	$14.71	$11.01	$12.34	$12.34	179,365
2021-01-26	$10.69	$11.60	$10.61	$11.49	$11.49	148,274
2021-01-25	$10.30	$10.71	$10.06	$10.61	$10.61	53,585
2021-01-22	$10.05	$10.41	$10.05	$10.26	$10.26	16,166
2021-01-21	$10.17	$10.45	$10.07	$10.24	$10.24	20,132
2021-01-20	$10.35	$10.35	$9.87	$10.16	$10.16	33,747
2021-01-19	$10.35	$10.40	$10.18	$10.24	$10.24	48,507
2021-01-15	$10.43	$10.67	$10.07	$10.28	$10.28	41,643
2021-01-14	$10.29	$10.65	$10.09	$10.55	$10.55	46,381
2021-01-13	$10.20	$10.29	$10.05	$10.29	$10.29	20,788
2021-01-12	$9.95	$10.27	$9.88	$10.17	$10.17	34,726
2021-01-11	$9.63	$9.95	$9.44	$9.91	$9.91	19,731
2021-01-08	$9.65	$9.83	$9.35	$9.78	$9.78	46,468
2021-01-07	$9.52	$9.86	$9.33	$9.65	$9.65	28,061
2021-01-06	$9.66	$9.80	$9.23	$9.46	$9.46	69,349
2021-01-05	$8.77	$9.55	$8.77	$9.55	$9.55	68,861
2021-01-04	$9.50	$9.50	$8.67	$8.71	$8.71	62,113
2020-12-31	$9.34	$9.56	$9.20	$9.44	$9.44	23,144
2020-12-30	$9.40	$9.47	$9.26	$9.32	$9.32	37,253
2020-12-29	$9.60	$9.84	$9.06	$9.32	$9.32	39,407
2020-12-28	$9.11	$9.65	$9.11	$9.45	$9.45	59,316
2020-12-24	$9.36	$9.49	$9.02	$9.11	$9.11	18,536
2020-12-23	$9.39	$9.52	$9.15	$9.30	$9.30	62,511
2020-12-22	$9.41	$9.51	$9.23	$9.31	$9.31	83,460
2020-12-21	$9.56	$9.56	$9.03	$9.22	$9.22	92,474
2020-12-18	$10.14	$10.20	$9.81	$9.85	$9.85	96,048
2020-12-17	$10.38	$10.44	$10.10	$10.19	$10.19	26,131
2020-12-16	$10.49	$10.69	$10.26	$10.39	$10.39	25,495
2020-12-15	$10.37	$10.50	$10.05	$10.45	$10.45	70,958
2020-12-14	$10.20	$10.42	$10.00	$10.26	$10.26	31,083
2020-12-11	$10.30	$10.75	$10.13	$10.13	$10.13	51,829
2020-12-10	$9.89	$10.44	$9.80	$10.41	$10.41	63,134
2020-12-09	$10.32	$10.45	$9.96	$10.07	$10.07	72,134
2020-12-08	$10.19	$10.47	$9.96	$10.10	$10.10	43,610
2020-12-07	$10.42	$10.70	$10.22	$10.26	$10.26	35,225
2020-12-04	$10.53	$10.65	$10.37	$10.50	$10.50	34,451
2020-12-03	$10.57	$10.69	$10.19	$10.42	$10.42	43,635
2020-12-02	$9.59	$10.56	$9.58	$10.43	$10.43	91,727
2020-12-01	$9.63	$9.96	$9.52	$9.58	$9.58	31,378
2020-11-30	$9.91	$10.23	$9.43	$9.45	$9.45	47,108
2020-11-27	$9.73	$10.14	$9.68	$9.98	$9.98	46,527
2020-11-25	$9.76	$9.93	$9.41	$9.73	$9.73	72,517
2020-11-24	$9.91	$10.76	$9.70	$9.89	$9.89	201,525
2020-11-23	$9.79	$10.19	$9.70	$9.95	$9.95	87,535
2020-11-20	$9.90	$9.96	$9.55	$9.86	$9.86	90,629
2020-11-19	$9.15	$10.28	$8.89	$10.06	$10.06	297,387
2020-11-18	$8.94	$9.79	$8.91	$9.23	$9.23	113,435
2020-11-17	$8.79	$8.99	$8.59	$8.86	$8.86	40,073
2020-11-16	$8.69	$8.98	$8.53	$8.85	$8.85	73,500
2020-11-13	$8.12	$8.37	$8.00	$8.27	$8.27	21,153
2020-11-12	$8.40	$8.67	$7.86	$8.00	$8.00	42,593
2020-11-11	$8.36	$8.85	$8.20	$8.56	$8.56	46,773
2020-11-10	$8.40	$8.73	$8.05	$8.28	$8.28	69,188
2020-11-09	$8.62	$8.85	$8.05	$8.16	$8.16	176,979
2020-11-06	$7.68	$7.83	$7.32	$7.45	$7.45	21,802
2020-11-05	$7.27	$7.93	$7.27	$7.68	$7.68	60,574
2020-11-04	$7.40	$7.61	$6.78	$7.15	$7.15	58,840
2020-11-03	$7.36	$7.63	$7.33	$7.51	$7.51	29,063
2020-11-02	$7.49	$7.63	$7.03	$7.28	$7.28	71,911
2020-10-30	$6.95	$7.57	$6.75	$7.42	$7.42	69,902
2020-10-29	$7.14	$7.16	$6.89	$6.99	$6.99	62,599
2020-10-28	$7.65	$7.71	$7.02	$7.08	$7.08	85,910
2020-10-27	$8.61	$8.61	$7.78	$7.84	$7.84	142,299
2020-10-26	$8.37	$8.59	$7.85	$7.97	$7.97	108,804
2020-10-23	$8.37	$8.60	$8.35	$8.55	$8.55	53,428
2020-10-22	$7.85	$8.67	$7.80	$8.38	$8.38	138,466
2020-10-21	$7.70	$7.85	$7.20	$7.80	$7.80	96,086
2020-10-20	$7.30	$7.65	$7.19	$7.56	$7.56	45,515
2020-10-19	$7.45	$7.59	$7.19	$7.30	$7.30	84,862
2020-10-16	$7.29	$7.43	$7.11	$7.36	$7.36	62,812
2020-10-15	$6.58	$7.22	$6.56	$7.19	$7.19	75,058
2020-10-14	$6.79	$6.92	$6.50	$6.75	$6.75	45,970
2020-10-13	$6.77	$6.82	$6.61	$6.69	$6.69	38,010
2020-10-12	$6.74	$6.88	$6.60	$6.87	$6.87	47,556
2020-10-09	$6.88	$6.88	$6.67	$6.77	$6.77	19,247
2020-10-08	$6.53	$6.86	$6.53	$6.83	$6.83	54,316
2020-10-07	$6.60	$6.68	$6.40	$6.58	$6.58	78,985
2020-10-06	$6.51	$6.62	$6.25	$6.50	$6.50	34,242
2020-10-05	$6.62	$6.62	$6.37	$6.43	$6.43	49,645
2020-10-02	$6.25	$6.63	$6.21	$6.49	$6.49	38,830
2020-10-01	$6.50	$6.60	$6.36	$6.55	$6.55	54,683
2020-09-30	$6.60	$6.73	$6.31	$6.43	$6.43	65,595
2020-09-29	$6.45	$6.58	$6.38	$6.54	$6.54	52,326
2020-09-28	$6.32	$6.56	$6.32	$6.46	$6.46	87,299
2020-09-25	$6.20	$6.33	$6.11	$6.28	$6.28	51,196
2020-09-24	$6.30	$6.56	$6.07	$6.15	$6.15	136,113
2020-09-23	$6.61	$6.83	$6.21	$6.29	$6.29	150,655
2020-09-22	$6.55	$6.68	$6.19	$6.62	$6.62	187,810
2020-09-21	$7.76	$7.76	$6.28	$6.38	$6.38	807,115
2020-09-18	$8.30	$8.35	$7.75	$7.90	$7.90	74,362
2020-09-17	$8.33	$8.42	$8.08	$8.39	$8.39	44,262
2020-09-16	$8.09	$8.56	$8.04	$8.51	$8.51	48,604
2020-09-15	$8.15	$8.22	$8.00	$8.05	$8.05	29,334
2020-09-14	$7.90	$8.58	$7.74	$8.05	$8.05	54,282
2020-09-11	$7.97	$7.99	$7.73	$7.80	$7.80	28,970
2020-09-10	$8.18	$8.33	$7.97	$8.01	$8.01	52,269
2020-09-09	$8.30	$8.52	$7.89	$8.15	$8.15	68,728
2020-09-08	$7.84	$8.61	$7.64	$8.27	$8.27	99,936
2020-09-04	$8.06	$8.10	$7.58	$7.91	$7.91	60,053
2020-09-03	$8.21	$8.28	$7.84	$7.99	$7.99	119,082
2020-09-02	$8.05	$8.38	$7.81	$8.23	$8.23	103,339
2020-09-01	$7.92	$8.16	$7.75	$8.10	$8.10	99,733
2020-08-31	$8.22	$8.38	$7.74	$7.99	$7.99	77,776
2020-08-28	$7.95	$8.43	$7.89	$8.27	$8.27	123,928
2020-08-27	$7.63	$8.32	$7.60	$7.94	$7.94	419,488
2020-08-26	$7.42	$7.65	$7.34	$7.63	$7.63	67,009
2020-08-25	$7.60	$7.68	$7.06	$7.39	$7.39	122,839
2020-08-24	$6.57	$7.56	$6.55	$7.48	$7.48	246,161
2020-08-21	$6.50	$6.60	$6.40	$6.49	$6.49	60,651
2020-08-20	$6.52	$6.64	$6.39	$6.47	$6.47	81,495
2020-08-19	$6.62	$6.72	$6.41	$6.51	$6.51	60,760
2020-08-18	$6.69	$6.82	$6.56	$6.62	$6.62	85,934
2020-08-17	$7.02	$7.14	$6.61	$6.75	$6.75	182,098
2020-08-14	$7.09	$7.11	$6.95	$7.08	$7.08	90,247
2020-08-13	$7.59	$7.81	$7.05	$7.14	$7.14	89,687
2020-08-12	$6.92	$8.02	$6.86	$7.63	$7.63	579,173
2020-08-11	$6.76	$7.14	$6.76	$6.92	$6.92	122,371
2020-08-10	$6.35	$6.79	$6.35	$6.69	$6.69	88,443
2020-08-07	$6.31	$6.34	$6.16	$6.32	$6.32	46,058
2020-08-06	$6.26	$6.37	$6.20	$6.31	$6.31	40,548
2020-08-05	$6.54	$6.59	$6.17	$6.29	$6.29	71,973
2020-08-04	$6.50	$6.75	$6.35	$6.41	$6.41	99,099
2020-08-03	$6.24	$6.49	$6.13	$6.49	$6.49	81,211
2020-07-31	$6.12	$6.24	$5.83	$6.13	$6.13	75,125
2020-07-30	$5.51	$6.29	$5.50	$6.28	$6.28	172,140
2020-07-29	$5.76	$5.89	$5.65	$5.88	$5.88	44,394
2020-07-28	$5.80	$5.97	$5.69	$5.76	$5.76	58,963
2020-07-27	$5.82	$5.86	$5.66	$5.84	$5.84	69,463
2020-07-24	$5.69	$5.99	$5.49	$5.78	$5.78	169,810
2020-07-23	$5.33	$5.55	$5.24	$5.48	$5.48	168,770
2020-07-22	$5.60	$5.64	$5.35	$5.37	$5.37	92,551
2020-07-21	$5.65	$5.77	$5.55	$5.63	$5.63	103,177
2020-07-20	$5.75	$5.75	$5.37	$5.49	$5.49	139,724
2020-07-17	$5.77	$5.83	$5.62	$5.80	$5.80	112,300
2020-07-16	$5.62	$5.94	$5.39	$5.75	$5.75	129,800
2020-07-15	$5.52	$5.89	$5.35	$5.71	$5.71	259,900
2020-07-14	$5.41	$5.45	$5.09	$5.17	$5.17	186,700
2020-07-13	$5.77	$6.20	$5.35	$5.35	$5.35	136,000
2020-07-10	$5.70	$5.85	$5.59	$5.72	$5.72	130,200
2020-07-09	$5.61	$5.80	$5.56	$5.72	$5.72	172,000
2020-07-08	$5.54	$5.65	$5.36	$5.65	$5.65	121,600
2020-07-07	$5.69	$5.72	$5.53	$5.55	$5.55	130,500
2020-07-06	$6.00	$6.03	$5.70	$5.80	$5.80	226,300
2020-07-02	$5.63	$6.03	$5.59	$5.82	$5.82	198,900
2020-07-01	$5.59	$5.73	$5.21	$5.46	$5.46	356,200
2020-06-30	$5.75	$5.81	$5.35	$5.64	$5.64	186,700
2020-06-29	$5.95	$6.06	$5.71	$5.75	$5.75	205,600
2020-06-26	$6.30	$6.33	$5.63	$5.91	$5.91	916,757
2020-06-25	$5.75	$6.66	$5.70	$6.46	$6.46	494,236
2020-06-24	$6.04	$6.11	$5.62	$5.92	$5.92	273,576
2020-06-23	$6.42	$6.54	$6.06	$6.15	$6.15	286,610
2020-06-22	$6.30	$6.51	$6.19	$6.34	$6.34	178,748
2020-06-19	$6.81	$6.86	$6.33	$6.36	$6.36	194,377
2020-06-18	$6.95	$7.39	$6.64	$6.76	$6.76	220,399
2020-06-17	$7.02	$7.49	$7.01	$7.03	$7.03	162,109
2020-06-16	$7.72	$7.84	$6.96	$7.07	$7.07	234,121
2020-06-15	$6.98	$7.55	$6.71	$7.25	$7.25	167,172
2020-06-12	$6.85	$7.45	$6.83	$7.26	$7.26	262,327
2020-06-11	$6.82	$7.38	$6.38	$6.43	$6.43	324,866
2020-06-10	$7.86	$8.31	$7.42	$7.76	$7.76	241,230
2020-06-09	$8.33	$8.33	$7.61	$7.91	$7.91	257,420
2020-06-08	$7.90	$8.94	$7.75	$8.38	$8.38	546,316
2020-06-05	$6.94	$7.55	$6.85	$7.15	$7.15	295,242
2020-06-04	$6.19	$6.55	$6.04	$6.47	$6.47	159,561
2020-06-03	$6.20	$6.30	$5.96	$6.17	$6.17	139,405
2020-06-02	$6.12	$6.24	$5.80	$6.06	$6.06	146,939
2020-06-01	$6.17	$6.38	$6.00	$6.03	$6.03	133,515
2020-05-29	$6.51	$6.54	$5.80	$6.12	$6.12	227,039
2020-05-28	$6.72	$7.19	$6.33	$6.52	$6.52	211,896
2020-05-27	$5.96	$6.51	$5.80	$6.46	$6.46	259,351
2020-05-26	$5.92	$6.12	$5.56	$5.92	$5.92	224,446
2020-05-22	$5.50	$5.67	$5.31	$5.65	$5.65	66,288
2020-05-21	$5.41	$5.63	$5.11	$5.45	$5.45	171,057
2020-05-20	$5.03	$5.30	$4.92	$5.26	$5.26	141,649
2020-05-19	$5.13	$5.25	$4.85	$4.90	$4.90	181,890
2020-05-18	$4.63	$5.20	$4.63	$5.10	$5.10	274,164
2020-05-15	$4.49	$4.65	$4.19	$4.51	$4.51	164,014
2020-05-14	$4.51	$4.70	$4.32	$4.48	$4.48	169,220
2020-05-13	$4.53	$4.70	$4.40	$4.45	$4.45	151,117
2020-05-12	$4.80	$4.96	$4.53	$4.60	$4.60	209,350
2020-05-11	$4.96	$5.08	$4.75	$4.99	$4.99	121,896
2020-05-08	$4.95	$5.20	$4.81	$4.99	$4.99	160,269
2020-05-07	$4.78	$5.05	$4.75	$4.93	$4.93	78,281
2020-05-06	$5.03	$5.05	$4.64	$4.75	$4.75	90,651
2020-05-05	$5.31	$5.55	$4.96	$5.04	$5.04	144,834
2020-05-04	$5.47	$5.47	$5.08	$5.20	$5.20	93,802
2020-05-01	$5.38	$5.77	$5.02	$5.60	$5.60	111,561
2020-04-30	$5.81	$5.99	$5.26	$5.57	$5.57	186,248
2020-04-29	$5.80	$6.33	$5.75	$5.87	$5.87	212,777
2020-04-28	$5.37	$5.79	$5.32	$5.70	$5.70	154,440
2020-04-27	$5.00	$5.35	$4.66	$5.20	$5.20	232,896
2020-04-24	$4.57	$5.25	$4.42	$4.99	$4.99	187,687
2020-04-23	$4.65	$4.76	$4.47	$4.47	$4.47	160,008
2020-04-22	$4.38	$4.67	$4.33	$4.58	$4.58	90,019
2020-04-21	$4.41	$4.61	$4.15	$4.22	$4.22	108,977
2020-04-20	$4.80	$4.85	$4.38	$4.41	$4.41	117,105
2020-04-17	$5.14	$5.25	$4.76	$4.83	$4.83	133,995
2020-04-16	$5.22	$5.22	$4.62	$4.75	$4.75	116,492
2020-04-15	$4.88	$5.19	$4.69	$5.14	$5.14	121,637
2020-04-14	$4.77	$5.35	$4.75	$5.18	$5.18	144,641
2020-04-13	$5.00	$5.21	$4.51	$4.58	$4.58	214,585
2020-04-09	$4.49	$5.23	$4.46	$5.00	$5.00	396,934
2020-04-08	$3.90	$4.20	$3.80	$4.18	$4.18	122,852
2020-04-07	$3.79	$4.02	$3.63	$3.78	$3.78	251,763
2020-04-06	$3.26	$3.59	$3.26	$3.41	$3.41	108,311
2020-04-03	$3.48	$3.55	$3.11	$3.16	$3.16	128,384
2020-04-02	$4.00	$4.10	$3.41	$3.48	$3.48	107,958
2020-04-01	$3.77	$4.19	$3.51	$3.94	$3.94	159,965
2020-03-31	$3.48	$4.00	$3.42	$3.93	$3.93	178,446
2020-03-30	$3.62	$3.71	$3.34	$3.49	$3.49	343,304
2020-03-27	$4.15	$4.15	$3.51	$3.57	$3.57	421,084
2020-03-26	$3.99	$4.25	$3.74	$3.80	$3.80	523,754
2020-03-25	$3.55	$4.68	$3.50	$3.95	$3.95	517,119
2020-03-24	$3.51	$3.52	$3.36	$3.50	$3.50	242,021
2020-03-23	$3.55	$3.64	$3.04	$3.10	$3.10	216,346
2020-03-20	$3.65	$3.92	$3.47	$3.49	$3.49	118,217
2020-03-19	$3.21	$3.87	$3.05	$3.66	$3.66	141,832
2020-03-18	$3.62	$3.86	$3.05	$3.22	$3.22	214,747
2020-03-17	$4.81	$4.91	$3.76	$3.86	$3.86	192,088
2020-03-16	$4.90	$4.90	$4.21	$4.64	$4.64	231,130
2020-03-13	$6.11	$6.25	$4.70	$5.05	$5.05	251,704
2020-03-12	$7.51	$7.70	$4.81	$5.71	$5.71	405,087
2020-03-11	$8.36	$8.79	$7.68	$7.96	$7.96	82,143
2020-03-10	$7.99	$9.00	$7.57	$8.71	$8.71	193,287
2020-03-09	$7.74	$8.07	$7.55	$7.61	$7.61	75,532
2020-03-06	$7.63	$8.32	$7.63	$8.30	$8.30	54,971
2020-03-05	$8.70	$8.79	$7.90	$8.11	$8.11	88,359
2020-03-04	$8.71	$9.26	$8.70	$8.89	$8.89	61,812
2020-03-03	$8.27	$8.83	$8.25	$8.64	$8.64	84,307
2020-03-02	$7.56	$8.56	$7.56	$8.50	$8.50	102,773
2020-02-28	$7.95	$8.38	$7.79	$8.18	$8.18	77,640
2020-02-27	$8.70	$8.93	$7.49	$8.34	$8.34	107,002
2020-02-26	$9.28	$9.52	$8.75	$8.93	$8.93	96,748
2020-02-25	$10.30	$10.55	$9.20	$9.26	$9.26	92,892
2020-02-24	$10.97	$10.97	$10.23	$10.27	$10.27	51,589
2020-02-21	$11.71	$11.74	$10.62	$11.05	$11.05	85,367
2020-02-20	$10.58	$12.33	$10.58	$11.58	$11.58	156,843
2020-02-19	$10.60	$10.82	$10.28	$10.58	$10.58	59,618
2020-02-18	$10.89	$10.94	$10.52	$10.62	$10.62	42,359
2020-02-14	$10.63	$10.90	$10.47	$10.82	$10.82	38,469
2020-02-13	$10.44	$10.68	$10.25	$10.44	$10.44	32,867
2020-02-12	$10.86	$10.86	$10.42	$10.51	$10.51	44,020
2020-02-11	$10.16	$10.75	$10.14	$10.58	$10.58	51,098
2020-02-10	$10.13	$10.22	$9.85	$10.13	$10.13	38,389
2020-02-07	$10.24	$10.33	$10.00	$10.11	$10.11	33,133
2020-02-06	$10.25	$10.25	$9.87	$10.07	$10.07	45,865
2020-02-05	$10.85	$10.89	$10.11	$10.14	$10.14	32,218
2020-02-04	$10.29	$10.85	$9.98	$10.72	$10.72	132,046
2020-02-03	$10.14	$10.41	$10.10	$10.11	$10.11	57,957
2020-01-31	$10.85	$10.85	$10.06	$10.15	$10.15	54,675
2020-01-30	$11.25	$11.27	$10.74	$10.87	$10.87	29,125
2020-01-29	$11.40	$11.43	$11.25	$11.28	$11.28	35,418
2020-01-28	$11.35	$11.45	$11.14	$11.36	$11.36	38,160
2020-01-27	$11.30	$11.59	$11.25	$11.27	$11.27	25,008
2020-01-24	$11.75	$12.40	$11.30	$11.33	$11.33	35,294
2020-01-23	$10.88	$11.88	$10.75	$11.78	$11.78	61,882
2020-01-22	$11.13	$11.22	$10.90	$10.97	$10.97	33,753
2020-01-21	$10.81	$11.21	$10.81	$10.97	$10.97	32,375
2020-01-17	$11.15	$11.17	$10.79	$10.91	$10.91	30,355
2020-01-16	$11.04	$11.45	$11.04	$11.10	$11.10	21,062
2020-01-15	$11.18	$11.38	$10.85	$10.86	$10.86	29,541
2020-01-14	$11.29	$11.46	$11.07	$11.09	$11.09	30,814
2020-01-13	$10.82	$11.30	$10.75	$11.28	$11.28	50,377
2020-01-10	$10.70	$10.96	$10.56	$10.72	$10.72	45,604
2020-01-09	$10.94	$10.94	$10.70	$10.80	$10.80	50,085
2020-01-08	$10.90	$11.01	$10.80	$10.94	$10.94	34,756
2020-01-07	$10.88	$11.16	$10.83	$10.96	$10.96	26,199
2020-01-06	$11.27	$11.28	$10.90	$10.95	$10.95	32,368
2020-01-03	$10.87	$11.30	$10.81	$11.27	$11.27	31,732
2020-01-02	$10.83	$11.21	$10.69	$11.03	$11.03	36,008
2019-12-31	$11.00	$11.08	$10.52	$10.70	$10.70	54,703
2019-12-30	$10.99	$11.06	$10.95	$11.00	$11.00	24,301
2019-12-27	$11.29	$11.34	$10.85	$10.86	$10.86	32,119
2019-12-26	$10.80	$11.38	$10.80	$11.19	$11.19	29,672
2019-12-24	$10.62	$10.90	$10.62	$10.76	$10.76	13,385
2019-12-23	$11.01	$11.20	$10.37	$10.55	$10.55	43,681
2019-12-20	$11.26	$11.37	$11.00	$11.01	$11.01	43,213
2019-12-19	$11.36	$11.50	$11.00	$11.11	$11.11	36,758
2019-12-18	$11.15	$11.54	$11.10	$11.25	$11.25	29,084
2019-12-17	$11.03	$11.45	$10.89	$11.13	$11.13	50,401
2019-12-16	$10.75	$11.10	$10.75	$11.05	$11.05	35,104
2019-12-13	$10.57	$10.86	$10.47	$10.60	$10.60	32,622
2019-12-12	$10.34	$10.81	$10.30	$10.64	$10.64	47,092
2019-12-11	$10.37	$10.55	$10.12	$10.42	$10.42	39,364
2019-12-10	$10.36	$10.54	$10.25	$10.36	$10.36	29,756
2019-12-09	$10.66	$10.66	$10.27	$10.36	$10.36	30,000
2019-12-06	$10.10	$10.69	$10.00	$10.45	$10.45	70,481
2019-12-05	$10.03	$10.20	$9.95	$9.97	$9.97	20,640
2019-12-04	$9.90	$10.18	$9.90	$9.97	$9.97	19,772
2019-12-03	$9.80	$9.95	$9.61	$9.87	$9.87	35,686
2019-12-02	$10.38	$10.58	$9.85	$9.87	$9.87	33,219
2019-11-29	$10.22	$10.50	$10.21	$10.33	$10.33	27,168
2019-11-27	$10.31	$10.39	$10.14	$10.26	$10.26	21,604
2019-11-26	$10.34	$10.48	$10.02	$10.23	$10.23	49,977
2019-11-25	$9.50	$10.43	$9.48	$10.32	$10.32	67,937
2019-11-22	$9.54	$9.59	$9.35	$9.49	$9.49	21,329
2019-11-21	$9.47	$9.67	$9.31	$9.52	$9.52	32,927
2019-11-20	$9.61	$9.85	$9.36	$9.47	$9.47	42,384
2019-11-19	$9.70	$10.00	$9.60	$9.66	$9.66	59,747
2019-11-18	$9.56	$9.87	$9.45	$9.67	$9.67	30,106
2019-11-15	$9.63	$9.79	$9.55	$9.64	$9.64	29,379
2019-11-14	$9.55	$9.75	$9.50	$9.57	$9.57	44,781
2019-11-13	$9.84	$9.95	$9.50	$9.56	$9.56	42,269
2019-11-12	$9.65	$10.02	$9.63	$9.78	$9.78	29,658
2019-11-11	$9.46	$9.76	$9.38	$9.71	$9.71	37,187
2019-11-08	$9.90	$9.90	$9.42	$9.61	$9.61	44,676
2019-11-07	$10.05	$10.20	$9.65	$9.86	$9.86	57,008
2019-11-06	$10.46	$10.65	$10.05	$10.11	$10.11	32,572
2019-11-05	$10.65	$11.03	$10.41	$10.45	$10.45	38,350
2019-11-04	$9.99	$10.86	$9.99	$10.59	$10.59	48,634
2019-11-01	$10.19	$10.20	$9.80	$9.92	$9.92	57,021
2019-10-31	$10.32	$10.39	$9.84	$10.12	$10.12	45,730
2019-10-30	$10.35	$10.55	$10.05	$10.33	$10.33	31,386
2019-10-29	$10.39	$10.50	$10.00	$10.39	$10.39	42,497
2019-10-28	$9.97	$10.47	$9.93	$10.40	$10.40	29,640
2019-10-25	$10.09	$10.13	$9.90	$9.90	$9.90	45,520
2019-10-24	$10.39	$10.47	$10.00	$10.10	$10.10	40,604
2019-10-23	$10.76	$11.20	$10.25	$10.39	$10.39	65,752
2019-10-22	$11.36	$12.39	$10.97	$11.44	$11.44	94,077
2019-10-21	$11.15	$11.46	$10.87	$11.35	$11.35	28,081
2019-10-18	$11.18	$11.27	$10.86	$11.06	$11.06	17,464
2019-10-17	$10.94	$11.35	$10.87	$11.25	$11.25	19,306
2019-10-16	$11.13	$11.46	$10.80	$10.92	$10.92	37,766
2019-10-15	$10.27	$11.38	$10.10	$11.15	$11.15	47,768
2019-10-14	$10.68	$10.80	$10.32	$10.58	$10.58	37,063
2019-10-11	$10.44	$10.98	$10.16	$10.73	$10.73	34,544
2019-10-10	$10.27	$10.38	$10.05	$10.29	$10.29	33,354
2019-10-09	$10.27	$10.50	$10.11	$10.21	$10.21	25,615
2019-10-08	$10.07	$10.37	$9.78	$10.29	$10.29	42,315
2019-10-07	$10.36	$10.68	$10.09	$10.15	$10.15	28,667
2019-10-04	$10.56	$10.61	$10.11	$10.54	$10.54	27,187
2019-10-03	$10.31	$10.84	$10.01	$10.52	$10.52	27,592
2019-10-02	$10.03	$10.47	$9.91	$10.41	$10.41	38,336
2019-10-01	$10.72	$10.81	$10.04	$10.07	$10.07	45,675
2019-09-30	$10.26	$10.90	$10.07	$10.69	$10.69	40,999
2019-09-27	$10.05	$10.40	$10.05	$10.26	$10.26	54,798
2019-09-26	$10.62	$10.65	$10.17	$10.29	$10.29	30,211
2019-09-25	$10.62	$10.85	$10.40	$10.53	$10.53	57,031
2019-09-24	$10.82	$10.96	$10.50	$10.62	$10.62	40,398
2019-09-23	$10.92	$10.99	$10.41	$10.78	$10.78	39,919
2019-09-20	$11.08	$11.57	$10.67	$10.90	$10.90	109,203
2019-09-19	$11.42	$11.82	$10.94	$11.06	$11.06	36,998
2019-09-18	$12.08	$12.09	$11.10	$11.38	$11.38	38,391
2019-09-17	$11.94	$12.14	$11.74	$11.93	$11.93	18,054
2019-09-16	$11.86	$12.42	$11.86	$12.06	$12.06	30,257
2019-09-13	$13.60	$13.80	$11.86	$11.98	$11.98	175,424
2019-09-12	$13.17	$13.67	$13.02	$13.58	$13.58	56,817
2019-09-11	$12.93	$13.39	$12.66	$13.11	$13.11	56,473
2019-09-10	$11.83	$12.89	$11.83	$12.75	$12.75	66,460
2019-09-09	$11.55	$12.01	$11.41	$11.96	$11.96	63,906
2019-09-06	$10.94	$12.09	$10.85	$11.50	$11.50	107,581
2019-09-05	$11.08	$11.26	$10.68	$10.79	$10.79	148,211
2019-09-04	$11.48	$11.48	$10.89	$10.93	$10.93	80,763
2019-09-03	$11.67	$11.99	$10.95	$11.32	$11.32	76,576
2019-08-30	$11.75	$12.10	$11.51	$11.87	$11.87	41,443
2019-08-29	$11.75	$11.88	$11.61	$11.68	$11.68	23,194
2019-08-28	$11.45	$11.83	$11.45	$11.61	$11.61	47,635
2019-08-27	$11.10	$11.68	$11.10	$11.50	$11.50	28,946
2019-08-26	$11.44	$11.78	$11.11	$11.56	$11.56	46,790
2019-08-23	$11.79	$11.96	$11.20	$11.30	$11.30	39,287
2019-08-22	$11.62	$12.00	$11.44	$11.90	$11.90	45,696
2019-08-21	$11.68	$12.10	$11.53	$11.66	$11.66	50,553
2019-08-20	$11.55	$11.97	$11.34	$11.56	$11.56	39,237
2019-08-19	$11.79	$12.19	$11.44	$11.58	$11.58	101,671
2019-08-16	$11.40	$11.80	$11.36	$11.62	$11.62	35,272
2019-08-15	$11.05	$11.49	$10.88	$11.32	$11.32	54,816
2019-08-14	$11.25	$11.25	$10.80	$11.10	$11.10	57,310
2019-08-13	$11.40	$11.72	$11.25	$11.47	$11.47	58,272
2019-08-12	$11.51	$11.64	$11.26	$11.41	$11.41	26,336
2019-08-09	$12.00	$12.12	$11.49	$11.74	$11.74	61,462
2019-08-08	$11.63	$12.15	$11.62	$12.05	$12.05	54,226
2019-08-07	$11.45	$11.79	$11.08	$11.48	$11.48	55,892
2019-08-06	$11.79	$11.79	$11.34	$11.61	$11.61	56,096
2019-08-05	$11.85	$11.85	$11.41	$11.59	$11.59	95,386
2019-08-02	$12.22	$12.47	$11.81	$12.07	$12.07	80,969
2019-08-01	$12.57	$13.15	$12.14	$12.30	$12.30	109,039
2019-07-31	$12.90	$13.01	$12.11	$12.58	$12.58	141,975
2019-07-30	$12.50	$12.93	$12.30	$12.78	$12.78	134,092
2019-07-29	$12.94	$13.10	$12.48	$12.59	$12.59	107,562
2019-07-26	$12.00	$13.24	$12.00	$13.10	$13.10	88,295
2019-07-25	$14.10	$14.10	$12.29	$12.41	$12.41	136,029
2019-07-24	$15.49	$15.73	$13.64	$13.98	$13.98	151,108
2019-07-23	$14.55	$14.91	$14.23	$14.52	$14.52	98,483
2019-07-22	$14.24	$14.57	$14.00	$14.45	$14.45	75,775
2019-07-19	$14.61	$14.87	$14.11	$14.24	$14.24	58,674
2019-07-18	$14.63	$15.01	$14.55	$14.64	$14.64	49,359
2019-07-17	$14.52	$14.80	$14.11	$14.70	$14.70	54,050
2019-07-16	$14.85	$15.10	$14.40	$14.53	$14.53	41,241
2019-07-15	$14.10	$15.02	$13.94	$14.90	$14.90	72,272
2019-07-12	$14.62	$14.63	$14.04	$14.04	$14.04	62,605
2019-07-11	$14.56	$14.84	$14.41	$14.41	$14.41	40,116
2019-07-10	$14.76	$14.82	$14.24	$14.53	$14.53	64,248
2019-07-09	$14.51	$14.80	$14.09	$14.67	$14.67	55,125
2019-07-08	$14.81	$14.95	$14.42	$14.58	$14.58	51,406
2019-07-05	$14.52	$15.23	$14.22	$14.91	$14.91	54,235
2019-07-03	$15.03	$15.14	$14.56	$14.61	$14.61	64,990
2019-07-02	$14.91	$15.18	$14.51	$14.96	$14.96	57,644
2019-07-01	$15.63	$15.95	$14.67	$14.96	$14.96	94,239
2019-06-28	$15.31	$15.62	$14.86	$15.44	$15.44	176,508
2019-06-27	$14.78	$15.39	$14.54	$15.33	$15.33	73,945
2019-06-26	$15.50	$15.80	$14.66	$14.80	$14.80	90,255
2019-06-25	$16.31	$16.44	$15.60	$15.66	$15.66	72,254
2019-06-24	$15.35	$16.44	$15.35	$16.36	$16.36	157,492
2019-06-21	$17.23	$17.30	$15.11	$15.20	$15.20	223,989
2019-06-20	$17.77	$18.31	$17.34	$17.34	$17.34	53,585
2019-06-19	$17.38	$17.78	$17.15	$17.64	$17.64	32,250
2019-06-18	$17.25	$17.77	$17.16	$17.41	$17.41	56,108
2019-06-17	$16.73	$17.29	$16.45	$17.12	$17.12	133,928
2019-06-14	$16.98	$17.41	$16.68	$16.74	$16.74	112,362
2019-06-13	$16.78	$17.15	$16.28	$17.02	$17.02	118,456
2019-06-12	$16.93	$17.10	$16.67	$16.74	$16.74	53,906
2019-06-11	$17.32	$17.32	$16.61	$16.97	$16.97	56,713
2019-06-10	$17.12	$17.98	$17.10	$17.19	$17.19	104,214
2019-06-07	$17.31	$17.58	$17.09	$17.13	$17.13	48,973
2019-06-06	$17.31	$17.40	$16.52	$17.01	$17.01	73,685
2019-06-05	$17.78	$18.11	$17.26	$17.32	$17.32	58,013
2019-06-04	$17.22	$17.81	$16.97	$17.69	$17.69	78,704
2019-06-03	$17.00	$17.38	$16.58	$17.12	$17.12	58,189
2019-05-31	$18.07	$18.18	$17.00	$17.01	$17.01	78,077
2019-05-30	$18.42	$18.61	$18.04	$18.30	$18.30	91,097
2019-05-29	$18.47	$18.73	$18.14	$18.32	$18.32	89,287
2019-05-28	$18.71	$19.19	$18.02	$18.64	$18.64	161,862
2019-05-24	$19.00	$19.13	$18.50	$18.79	$18.79	58,174
2019-05-23	$18.86	$19.05	$18.42	$18.81	$18.81	149,316
2019-05-22	$19.08	$19.24	$18.17	$19.06	$19.06	191,433
2019-05-21	$19.39	$19.75	$18.92	$19.13	$19.13	136,411
2019-05-20	$19.62	$19.96	$18.77	$19.28	$19.28	59,168
2019-05-17	$19.69	$20.23	$19.51	$19.74	$19.74	73,011
2019-05-16	$20.85	$20.87	$19.62	$19.79	$19.79	100,537
2019-05-15	$20.78	$21.54	$20.43	$20.68	$20.68	104,796
2019-05-14	$20.65	$21.25	$20.07	$20.91	$20.91	117,752
2019-05-13	$19.66	$20.69	$19.12	$20.56	$20.56	100,601
2019-05-10	$21.13	$21.33	$19.44	$19.99	$19.99	133,349
2019-05-09	$19.85	$22.85	$19.34	$20.89	$20.89	277,029
2019-05-08	$19.00	$19.88	$19.00	$19.78	$19.78	143,516
2019-05-07	$18.94	$19.90	$18.88	$19.20	$19.20	113,721
2019-05-06	$17.35	$18.55	$17.10	$18.55	$18.55	91,010
2019-05-03	$16.21	$17.49	$16.08	$17.41	$17.41	103,156
2019-05-02	$16.11	$16.38	$15.32	$16.07	$16.07	125,872
2019-05-01	$17.77	$17.77	$16.04	$16.10	$16.10	253,321
2019-04-30	$17.86	$17.93	$17.33	$17.57	$17.57	85,054
2019-04-29	$18.40	$19.28	$17.13	$18.05	$18.05	191,746
2019-04-26	$17.26	$18.60	$17.01	$18.26	$18.26	229,779
2019-04-25	$16.20	$17.66	$15.32	$17.43	$17.43	304,954
2019-04-24	$13.93	$14.66	$13.47	$14.49	$14.49	157,941
2019-04-23	$13.98	$14.62	$13.87	$14.08	$14.08	57,661
2019-04-22	$13.75	$14.13	$13.40	$13.96	$13.96	53,851
2019-04-18	$13.92	$14.58	$13.60	$13.75	$13.75	52,863
2019-04-17	$14.60	$14.62	$13.78	$14.07	$14.07	54,634
2019-04-16	$14.24	$14.82	$14.20	$14.52	$14.52	43,612
2019-04-15	$14.23	$14.28	$13.69	$14.19	$14.19	30,611
2019-04-12	$14.70	$14.70	$14.17	$14.23	$14.23	27,193
2019-04-11	$14.80	$15.33	$14.48	$14.64	$14.64	48,353
2019-04-10	$14.25	$14.82	$14.00	$14.74	$14.74	58,586
2019-04-09	$14.06	$14.39	$14.02	$14.20	$14.20	21,387
2019-04-08	$14.35	$14.35	$13.89	$14.10	$14.10	46,724
2019-04-05	$13.52	$14.59	$13.52	$14.41	$14.41	71,828
2019-04-04	$14.13	$14.13	$13.20	$13.52	$13.52	56,453
2019-04-03	$13.32	$14.06	$13.14	$14.01	$14.01	73,817
2019-04-02	$12.62	$13.31	$12.62	$13.22	$13.22	48,609
2019-04-01	$13.43	$13.60	$12.50	$12.61	$12.61	135,563
2019-03-29	$13.03	$13.68	$12.99	$13.40	$13.40	33,943
2019-03-28	$13.00	$13.32	$12.85	$12.99	$12.99	44,391
2019-03-27	$13.21	$13.21	$12.70	$13.02	$13.02	46,730
2019-03-26	$13.57	$13.77	$13.13	$13.20	$13.20	34,253
2019-03-25	$13.82	$13.82	$13.35	$13.49	$13.49	76,774
2019-03-22	$13.71	$14.11	$13.23	$13.84	$13.84	53,871
2019-03-21	$13.75	$14.25	$13.18	$13.83	$13.83	59,984
2019-03-20	$14.24	$14.25	$13.50	$13.81	$13.81	55,449
2019-03-19	$14.90	$14.91	$14.10	$14.24	$14.24	61,584
2019-03-18	$14.33	$15.08	$14.31	$14.89	$14.89	135,025
2019-03-15	$13.65	$14.40	$13.65	$14.14	$14.14	97,555
2019-03-14	$13.46	$13.73	$13.38	$13.64	$13.64	43,583
2019-03-13	$13.35	$13.74	$13.31	$13.46	$13.46	129,135
2019-03-12	$13.40	$14.05	$13.10	$13.35	$13.35	97,590
2019-03-11	$12.98	$13.30	$12.78	$13.26	$13.26	73,563
2019-03-08	$12.70	$13.06	$12.44	$12.85	$12.85	47,785
2019-03-07	$13.10	$13.14	$12.74	$12.82	$12.82	26,254
2019-03-06	$13.34	$13.55	$12.71	$13.09	$13.09	87,782
2019-03-05	$13.07	$13.69	$13.07	$13.43	$13.43	62,757
2019-03-04	$13.32	$13.33	$12.60	$13.04	$13.04	89,934
2019-03-01	$13.33	$13.39	$13.01	$13.32	$13.32	34,379
2019-02-28	$13.63	$13.65	$13.20	$13.27	$13.27	64,245
2019-02-27	$13.54	$13.90	$13.11	$13.72	$13.72	71,169
2019-02-26	$12.76	$14.07	$12.76	$13.59	$13.59	161,181
2019-02-25	$14.97	$15.60	$12.50	$12.71	$12.71	248,448
2019-02-22	$14.29	$14.86	$14.24	$14.80	$14.80	54,104
2019-02-21	$14.74	$14.82	$13.92	$14.26	$14.26	166,279
2019-02-20	$14.72	$15.35	$14.55	$14.72	$14.72	110,928
2019-02-19	$16.47	$16.50	$14.54	$14.69	$14.69	169,556
2019-02-15	$15.99	$16.63	$15.97	$16.46	$16.46	165,238
2019-02-14	$17.45	$17.45	$15.80	$15.99	$15.99	115,165
2019-02-13	$18.01	$18.17	$16.72	$17.18	$17.18	151,245
2019-02-12	$17.55	$18.33	$17.52	$18.19	$18.19	168,464
2019-02-11	$16.97	$18.30	$16.60	$17.61	$17.61	227,217
2019-02-08	$15.49	$16.89	$15.31	$16.62	$16.62	189,591
2019-02-07	$14.96	$15.65	$14.32	$15.58	$15.58	200,564
2019-02-06	$14.81	$15.38	$13.36	$15.12	$15.12	243,381
2019-02-05	$12.77	$13.54	$12.77	$13.21	$13.21	102,052
2019-02-04	$12.62	$13.00	$12.44	$12.86	$12.86	23,429
2019-02-01	$12.30	$12.87	$12.18	$12.63	$12.63	49,740
2019-01-31	$12.34	$12.44	$11.94	$12.30	$12.30	139,814
2019-01-30	$12.32	$12.62	$12.24	$12.33	$12.33	104,875
2019-01-29	$13.39	$13.55	$12.02	$12.13	$12.13	153,304
2019-01-28	$13.36	$14.25	$13.27	$13.38	$13.38	103,429
2019-01-25	$12.88	$13.50	$12.62	$13.38	$13.38	143,994
2019-01-24	$12.45	$12.90	$12.32	$12.76	$12.76	112,815
2019-01-23	$12.31	$12.94	$12.31	$12.44	$12.44	212,777
2019-01-22	$12.52	$13.05	$12.10	$12.30	$12.30	214,805
2019-01-18	$12.10	$12.58	$11.82	$12.54	$12.54	77,857
2019-01-17	$11.61	$12.12	$11.54	$12.00	$12.00	42,665
2019-01-16	$11.95	$11.96	$11.39	$11.68	$11.68	36,798
2019-01-15	$11.33	$12.48	$11.33	$11.94	$11.94	111,407
2019-01-14	$10.96	$11.46	$10.82	$11.32	$11.32	66,279
2019-01-11	$11.06	$11.21	$10.80	$11.05	$11.05	26,933
2019-01-10	$11.18	$11.30	$10.87	$11.05	$11.05	56,647
2019-01-09	$10.93	$12.33	$10.81	$11.28	$11.28	123,381
2019-01-08	$9.63	$11.09	$9.62	$10.90	$10.90	117,775
2019-01-07	$9.88	$9.97	$9.49	$9.52	$9.52	53,829
2019-01-04	$8.99	$10.00	$8.96	$9.85	$9.85	85,258
2019-01-03	$9.04	$9.57	$8.72	$8.87	$8.87	72,196
2019-01-02	$9.68	$9.68	$8.85	$9.05	$9.05	166,381
2018-12-31	$8.04	$10.00	$8.04	$9.83	$9.83	219,557
2018-12-28	$7.90	$8.20	$7.77	$7.94	$7.94	36,098
2018-12-27	$7.74	$8.19	$7.56	$7.82	$7.82	30,159
2018-12-26	$7.84	$8.13	$7.61	$7.85	$7.85	45,584
2018-12-24	$8.06	$8.06	$7.80	$7.80	$7.80	17,969
2018-12-21	$8.52	$8.56	$7.87	$8.11	$8.11	89,104
2018-12-20	$8.77	$8.91	$8.38	$8.51	$8.51	53,787
2018-12-19	$8.88	$9.24	$8.57	$8.78	$8.78	102,178
2018-12-18	$8.67	$9.07	$8.62	$8.85	$8.85	171,430
2018-12-17	$8.00	$9.19	$8.00	$8.58	$8.58	122,653
2018-12-14	$8.17	$8.23	$7.88	$7.95	$7.95	52,041
2018-12-13	$8.27	$8.29	$7.97	$8.17	$8.17	28,486
2018-12-12	$8.62	$8.92	$8.18	$8.26	$8.26	116,171
2018-12-11	$9.10	$9.12	$8.55	$8.75	$8.75	34,303
2018-12-10	$8.80	$8.98	$8.55	$8.96	$8.96	71,229
2018-12-07	$8.97	$8.99	$8.61	$8.79	$8.79	41,678
2018-12-06	$8.53	$9.06	$8.53	$9.00	$9.00	19,403
2018-12-04	$9.12	$9.12	$8.53	$8.62	$8.62	30,205
2018-12-03	$9.15	$9.15	$8.89	$9.12	$9.12	64,968
2018-11-30	$9.07	$9.27	$8.92	$9.02	$9.02	72,096
2018-11-29	$9.02	$9.25	$8.95	$9.09	$9.09	116,672
2018-11-28	$8.65	$9.17	$8.49	$9.12	$9.12	73,082
2018-11-27	$8.87	$8.87	$8.54	$8.62	$8.62	19,029
2018-11-26	$8.86	$9.18	$8.81	$8.91	$8.91	28,857
2018-11-23	$8.70	$8.98	$8.43	$8.67	$8.67	18,573
2018-11-21	$8.60	$9.15	$8.46	$8.82	$8.82	26,419
2018-11-20	$8.13	$8.52	$8.10	$8.42	$8.42	175,382
2018-11-19	$9.13	$9.13	$8.26	$8.26	$8.26	82,625
2018-11-16	$9.00	$9.25	$8.61	$9.20	$9.20	43,935
2018-11-15	$8.62	$9.16	$8.57	$9.09	$9.09	19,857
2018-11-14	$8.95	$9.41	$8.66	$8.70	$8.70	44,235
2018-11-13	$8.85	$9.19	$8.71	$8.83	$8.83	32,635
2018-11-12	$9.10	$9.12	$8.81	$8.85	$8.85	41,748
2018-11-09	$9.48	$9.58	$9.10	$9.11	$9.11	39,239
2018-11-08	$10.16	$10.30	$9.53	$9.61	$9.61	73,336
2018-11-07	$9.84	$10.29	$9.84	$10.26	$10.26	102,006
2018-11-06	$9.27	$10.12	$9.05	$9.83	$9.83	154,492
2018-11-05	$8.80	$9.36	$8.75	$9.25	$9.25	108,503
2018-11-02	$8.52	$9.08	$8.52	$8.79	$8.79	134,398
2018-11-01	$7.66	$8.75	$7.66	$8.49	$8.49	212,975
2018-10-31	$7.60	$7.85	$7.15	$7.67	$7.67	234,088
2018-10-30	$7.48	$7.83	$7.00	$7.48	$7.48	264,982
2018-10-29	$8.00	$8.00	$7.15	$7.43	$7.43	268,225
2018-10-26	$7.82	$8.00	$7.41	$8.00	$8.00	190,797
2018-10-25	$8.28	$8.44	$7.83	$7.96	$7.96	167,934
2018-10-24	$10.00	$10.00	$7.50	$8.00	$8.00	436,734
2018-10-23	$11.40	$12.01	$11.02	$11.65	$11.65	72,853
2018-10-22	$10.82	$11.63	$10.60	$11.62	$11.62	56,743
2018-10-19	$11.02	$11.15	$10.35	$10.80	$10.80	68,939
2018-10-18	$11.30	$11.34	$10.82	$11.02	$11.02	20,288
2018-10-17	$11.59	$11.59	$11.11	$11.34	$11.34	28,954
2018-10-16	$10.93	$11.93	$10.93	$11.46	$11.46	26,455
2018-10-15	$10.76	$11.13	$10.63	$10.94	$10.94	29,332
2018-10-12	$10.80	$11.05	$10.40	$10.79	$10.79	105,484
2018-10-11	$11.02	$11.33	$10.55	$10.63	$10.63	44,166
2018-10-10	$12.07	$12.16	$10.92	$11.03	$11.03	66,386
2018-10-09	$12.09	$12.38	$11.88	$12.08	$12.08	101,919
2018-10-08	$12.09	$12.50	$11.83	$12.10	$12.10	188,436
2018-10-05	$12.03	$12.33	$11.60	$12.13	$12.13	151,795
2018-10-04	$12.16	$12.36	$11.91	$12.04	$12.04	86,343
2018-10-03	$11.20	$12.22	$11.20	$12.16	$12.16	104,229
2018-10-02	$11.59	$11.59	$11.00	$11.29	$11.29	86,042
2018-10-01	$11.85	$12.23	$11.30	$11.59	$11.59	90,609
2018-09-28	$12.02	$12.02	$11.60	$11.85	$11.85	50,638
2018-09-27	$11.85	$12.05	$11.60	$11.90	$11.90	34,871
2018-09-26	$11.60	$12.01	$11.50	$11.80	$11.80	46,892
2018-09-25	$11.05	$11.90	$10.95	$11.65	$11.65	44,363
2018-09-24	$11.05	$11.35	$10.92	$11.05	$11.05	55,348
2018-09-21	$11.20	$11.40	$11.05	$11.10	$11.10	55,841
2018-09-20	$11.00	$11.44	$10.90	$11.15	$11.15	62,138
2018-09-19	$10.95	$11.25	$10.10	$10.95	$10.95	78,255
2018-09-18	$11.30	$11.60	$10.90	$11.00	$11.00	80,290
2018-09-17	$11.65	$11.90	$11.12	$11.30	$11.30	44,938
2018-09-14	$12.00	$12.19	$11.20	$11.60	$11.60	53,286
2018-09-13	$11.90	$12.20	$11.75	$12.05	$12.05	49,634
2018-09-12	$11.95	$12.13	$11.55	$11.90	$11.90	54,093
2018-09-11	$11.85	$12.25	$11.70	$12.05	$12.05	41,964
2018-09-10	$11.65	$11.95	$11.38	$11.90	$11.90	42,362
2018-09-07	$11.60	$11.80	$11.40	$11.55	$11.55	57,455
2018-09-06	$11.50	$11.80	$11.20	$11.60	$11.60	102,639
2018-09-05	$12.20	$12.25	$11.35	$11.55	$11.55	74,022
2018-09-04	$12.50	$12.50	$11.80	$12.30	$12.30	127,092
2018-08-31	$12.40	$12.60	$12.30	$12.40	$12.40	42,031
2018-08-30	$12.40	$12.60	$12.25	$12.50	$12.50	55,469
2018-08-29	$12.40	$12.55	$12.25	$12.45	$12.45	71,509
2018-08-28	$12.70	$12.90	$12.25	$12.35	$12.35	40,994
2018-08-27	$12.90	$12.95	$12.60	$12.60	$12.60	45,942
2018-08-24	$12.80	$13.05	$12.65	$12.90	$12.90	82,041
2018-08-23	$12.75	$12.95	$12.55	$12.80	$12.80	53,526
2018-08-22	$12.65	$13.00	$12.25	$12.80	$12.80	99,026
2018-08-21	$12.90	$13.00	$12.50	$12.60	$12.60	61,921
2018-08-20	$13.10	$13.40	$12.70	$12.90	$12.90	106,325
2018-08-17	$12.85	$13.20	$12.70	$13.10	$13.10	141,859
2018-08-16	$13.20	$13.20	$12.75	$12.80	$12.80	67,521
2018-08-15	$13.35	$13.55	$12.90	$13.20	$13.20	120,324
2018-08-14	$13.45	$13.75	$13.05	$13.40	$13.40	255,208
2018-08-13	$13.50	$13.90	$13.30	$13.40	$13.40	100,390
2018-08-10	$13.15	$13.65	$13.15	$13.40	$13.40	89,994
2018-08-09	$13.25	$13.65	$12.95	$13.40	$13.40	190,781
2018-08-08	$13.15	$13.35	$12.85	$13.25	$13.25	141,636
2018-08-07	$13.05	$13.50	$12.75	$13.20	$13.20	174,882
2018-08-06	$12.70	$13.05	$12.40	$12.95	$12.95	100,207
2018-08-03	$12.95	$13.35	$12.65	$12.70	$12.70	139,478
2018-08-02	$13.40	$13.65	$12.80	$13.10	$13.10	185,216
2018-08-01	$12.95	$13.75	$12.95	$13.30	$13.30	235,368
2018-07-31	$12.70	$13.35	$12.50	$13.00	$13.00	191,197
2018-07-30	$13.30	$13.85	$12.55	$12.75	$12.75	313,918
2018-07-27	$13.45	$14.00	$13.25	$13.40	$13.40	294,831
2018-07-26	$12.55	$13.75	$12.55	$13.35	$13.35	364,905
2018-07-25	$17.50	$17.50	$12.55	$12.70	$12.70	933,023
2018-07-24	$20.15	$20.55	$18.50	$18.65	$18.65	245,089
2018-07-23	$19.70	$20.35	$19.35	$20.00	$20.00	71,810
2018-07-20	$20.65	$21.15	$19.25	$19.80	$19.80	122,285
2018-07-19	$20.40	$20.95	$20.15	$20.60	$20.60	75,535
2018-07-18	$20.00	$20.60	$19.60	$20.45	$20.45	87,889
2018-07-17	$20.25	$20.60	$19.55	$20.05	$20.05	104,987
2018-07-16	$20.35	$20.56	$20.10	$20.35	$20.35	47,089
2018-07-13	$20.60	$21.10	$20.15	$20.40	$20.40	75,650
2018-07-12	$20.10	$20.60	$19.80	$20.50	$20.50	112,417
2018-07-11	$20.00	$21.06	$19.60	$20.05	$20.05	127,015
2018-07-10	$19.85	$20.60	$19.55	$20.00	$20.00	114,326
2018-07-09	$19.60	$20.45	$19.05	$19.70	$19.70	97,443
2018-07-06	$19.20	$20.80	$18.90	$19.45	$19.45	227,034
2018-07-05	$17.15	$19.60	$17.11	$19.30	$19.30	258,549
2018-07-03	$17.58	$17.65	$16.90	$16.90	$16.90	42,003
2018-07-02	$17.05	$17.60	$16.80	$17.40	$17.40	37,107
2018-06-29	$17.39	$17.75	$16.80	$17.10	$17.10	53,294
2018-06-28	$16.90	$17.50	$16.75	$17.35	$17.35	65,982
2018-06-27	$17.65	$17.92	$16.45	$17.00	$17.00	99,349
2018-06-26	$16.90	$17.85	$16.75	$17.65	$17.65	142,320
2018-06-25	$16.65	$17.00	$16.50	$16.85	$16.85	139,955
2018-06-22	$16.20	$16.80	$15.85	$16.65	$16.65	593,107
2018-06-21	$16.30	$16.35	$15.90	$16.25	$16.25	93,107
2018-06-20	$16.50	$16.95	$16.20	$16.30	$16.30	69,024
2018-06-19	$16.20	$16.60	$15.80	$16.35	$16.35	71,608
2018-06-18	$16.75	$16.75	$15.05	$16.30	$16.30	140,856
2018-06-15	$18.00	$18.05	$16.80	$16.85	$16.85	183,447
2018-06-14	$18.05	$18.50	$17.95	$18.05	$18.05	99,955
2018-06-13	$18.20	$18.30	$17.81	$18.00	$18.00	67,552
2018-06-12	$18.20	$18.45	$17.95	$18.15	$18.15	88,181
2018-06-11	$17.80	$18.45	$17.80	$18.15	$18.15	49,919
2018-06-08	$17.70	$18.15	$17.65	$17.70	$17.70	39,372
2018-06-07	$18.40	$18.50	$17.50	$17.75	$17.75	64,834
2018-06-06	$18.00	$18.50	$17.60	$18.30	$18.30	74,583
2018-06-05	$17.50	$18.00	$17.00	$18.00	$18.00	93,436
2018-06-04	$17.60	$18.15	$17.45	$17.50	$17.50	154,743
2018-06-01	$17.00	$17.70	$17.00	$17.50	$17.50	108,775
2018-05-31	$17.15	$17.69	$16.60	$16.85	$16.85	68,295
2018-05-30	$16.40	$17.10	$16.15	$17.10	$17.10	171,894
2018-05-29	$16.20	$16.40	$15.65	$16.25	$16.25	81,232
2018-05-25	$16.55	$16.55	$15.70	$16.40	$16.40	50,820
2018-05-24	$15.90	$16.75	$15.75	$16.50	$16.50	84,244
2018-05-23	$16.05	$16.15	$15.63	$15.90	$15.90	56,172
2018-05-22	$15.60	$16.25	$15.60	$16.15	$16.15	58,873
2018-05-21	$15.95	$16.25	$15.35	$15.65	$15.65	92,612
2018-05-18	$16.00	$16.67	$15.47	$16.05	$16.05	157,260
2018-05-17	$15.95	$16.27	$15.90	$16.00	$16.00	101,118
2018-05-16	$15.20	$16.45	$15.14	$15.90	$15.90	175,289
2018-05-15	$14.60	$15.25	$14.10	$15.15	$15.15	179,384
2018-05-14	$15.05	$15.40	$14.65	$14.70	$14.70	208,156
2018-05-11	$15.20	$15.25	$14.90	$15.15	$15.15	89,105
2018-05-10	$15.00	$15.40	$14.45	$15.00	$15.00	152,160
2018-05-09	$13.55	$14.98	$13.55	$14.80	$14.80	184,536
2018-05-08	$13.15	$13.70	$12.70	$13.50	$13.50	136,885
2018-05-07	$12.70	$13.15	$12.65	$13.10	$13.10	113,197
2018-05-04	$12.55	$13.15	$12.35	$12.65	$12.65	142,111
2018-05-03	$13.10	$13.35	$12.40	$12.50	$12.50	139,626
2018-05-02	$12.50	$13.25	$12.45	$13.10	$13.10	385,051
2018-05-01	$11.40	$12.45	$11.25	$12.45	$12.45	348,051
2018-04-30	$10.85	$11.45	$10.80	$11.45	$11.45	212,350
2018-04-27	$10.60	$11.55	$10.40	$10.70	$10.70	370,890
2018-04-26	$9.85	$10.70	$9.60	$10.50	$10.50	487,258
2018-04-25	$8.50	$10.45	$8.20	$9.75	$9.75	1,429,807
2018-04-24	$7.65	$7.85	$7.65	$7.82	$7.82	40,842
2018-04-23	$7.50	$7.70	$7.45	$7.60	$7.60	29,567
2018-04-20	$7.45	$7.70	$7.40	$7.55	$7.55	17,538
2018-04-19	$7.55	$7.56	$7.50	$7.50	$7.50	2,965
2018-04-18	$7.30	$7.60	$7.05	$7.50	$7.50	63,461
2018-04-17	$6.90	$7.30	$6.80	$7.30	$7.30	31,966
2018-04-16	$6.90	$7.10	$6.85	$7.05	$7.05	24,656
2018-04-13	$6.85	$7.00	$6.85	$6.95	$6.95	5,455
2018-04-12	$6.85	$7.00	$6.85	$7.00	$7.00	3,818
2018-04-11	$6.90	$7.00	$6.80	$6.93	$6.93	45,660
2018-04-10	$6.70	$6.90	$6.60	$6.75	$6.75	21,703
2018-04-09	$6.75	$6.90	$6.70	$6.70	$6.70	17,064
2018-04-06	$6.70	$6.85	$6.60	$6.80	$6.80	35,575
2018-04-05	$7.05	$7.10	$6.70	$6.70	$6.70	17,862
2018-04-04	$7.05	$7.20	$6.85	$6.95	$6.95	225,475
2018-04-03	$6.75	$7.25	$6.75	$7.05	$7.05	47,314
2018-04-02	$7.00	$7.25	$6.95	$7.05	$7.05	39,381
2018-03-29	$7.18	$7.30	$7.05	$7.28	$7.28	26,297
2018-03-28	$7.20	$7.20	$7.05	$7.15	$7.15	11,781
2018-03-27	$7.15	$7.35	$6.80	$7.25	$7.25	35,157
2018-03-26	$7.10	$7.25	$6.90	$7.10	$7.10	16,026
2018-03-23	$7.15	$7.30	$6.95	$7.10	$7.10	36,992
2018-03-22	$7.15	$7.20	$6.96	$7.14	$7.14	19,343
2018-03-21	$7.10	$7.20	$7.10	$7.15	$7.15	5,262
2018-03-20	$6.95	$7.30	$6.95	$7.10	$7.10	18,862
2018-03-19	$7.10	$7.15	$6.80	$6.90	$6.90	39,450
2018-03-16	$7.15	$7.16	$7.10	$7.15	$7.15	8,565
2018-03-15	$7.30	$7.38	$7.10	$7.20	$7.20	3,369
2018-03-14	$7.23	$7.30	$7.17	$7.22	$7.22	12,028
2018-03-13	$7.25	$7.31	$7.15	$7.15	$7.15	6,345
2018-03-12	$7.05	$7.35	$7.05	$7.35	$7.35	14,777
2018-03-09	$6.75	$7.10	$6.75	$7.00	$7.00	54,770
2018-03-08	$6.66	$6.85	$6.66	$6.75	$6.75	19,108
2018-03-07	$6.45	$6.70	$6.45	$6.65	$6.65	24,479
2018-03-06	$6.25	$6.58	$6.25	$6.45	$6.45	48,074
2018-03-05	$6.20	$6.60	$6.05	$6.30	$6.30	92,893
2018-03-02	$6.15	$6.35	$6.15	$6.18	$6.18	16,616
2018-03-01	$6.50	$6.50	$6.10	$6.20	$6.20	40,304
2018-02-28	$6.55	$6.59	$6.40	$6.40	$6.40	21,712
2018-02-27	$7.20	$7.20	$6.48	$6.60	$6.60	58,416
2018-02-26	$7.25	$7.25	$7.10	$7.10	$7.10	10,021
2018-02-23	$7.30	$7.30	$7.20	$7.20	$7.20	4,306
2018-02-22	$7.25	$7.40	$7.20	$7.30	$7.30	7,307
2018-02-21	$7.10	$7.31	$7.10	$7.21	$7.21	11,699
2018-02-20	$7.05	$7.20	$7.05	$7.10	$7.10	7,487
2018-02-16	$7.20	$7.25	$6.98	$7.00	$7.00	12,364
2018-02-15	$7.10	$7.25	$7.10	$7.25	$7.25	33,011
2018-02-14	$7.24	$7.24	$6.95	$7.10	$7.10	49,580
2018-02-13	$6.90	$7.25	$6.90	$7.15	$7.15	50,578
2018-02-12	$6.50	$6.95	$6.50	$6.85	$6.85	32,428
2018-02-09	$6.55	$6.55	$5.95	$6.45	$6.45	50,865
2018-02-08	$7.25	$7.25	$6.06	$6.55	$6.55	69,458
2018-02-07	$6.10	$6.10	$6.00	$6.00	$6.00	27,052
2018-02-06	$6.00	$6.15	$6.00	$6.05	$6.05	21,857
2018-02-05	$6.20	$6.20	$6.00	$6.05	$6.05	23,313
2018-02-02	$6.10	$6.35	$6.10	$6.20	$6.20	22,821
2018-02-01	$6.15	$6.20	$6.10	$6.15	$6.15	4,974
2018-01-31	$6.25	$6.30	$6.18	$6.20	$6.20	4,836
2018-01-30	$6.15	$6.22	$6.15	$6.20	$6.20	10,022
2018-01-29	$6.40	$6.40	$6.15	$6.25	$6.25	35,269
2018-01-26	$6.65	$6.65	$6.50	$6.53	$6.53	6,275
2018-01-25	$6.65	$6.70	$6.55	$6.55	$6.55	8,040
2018-01-24	$6.65	$6.70	$6.65	$6.65	$6.65	9,368
2018-01-23	$6.75	$6.95	$6.65	$6.70	$6.70	49,448
2018-01-22	$6.75	$6.80	$6.70	$6.75	$6.75	12,368
2018-01-19	$6.65	$6.75	$6.55	$6.75	$6.75	16,101
2018-01-18	$6.75	$6.80	$6.65	$6.68	$6.68	14,741
2018-01-17	$6.85	$6.90	$6.75	$6.75	$6.75	14,702
2018-01-16	$7.00	$7.05	$6.75	$6.75	$6.75	9,481
2018-01-12	$6.84	$7.08	$6.84	$7.00	$7.00	16,531
2018-01-11	$6.80	$6.83	$6.70	$6.75	$6.75	7,919
2018-01-10	$6.90	$6.90	$6.70	$6.90	$6.90	10,197
2018-01-09	$7.00	$7.15	$6.90	$6.90	$6.90	9,620
2018-01-08	$6.75	$7.06	$6.75	$7.00	$7.00	52,186
2018-01-05	$6.65	$6.75	$6.10	$6.75	$6.75	10,401
2018-01-04	$6.70	$6.75	$6.70	$6.70	$6.70	12,515
2018-01-03	$6.65	$6.70	$6.65	$6.70	$6.70	16,375
2018-01-02	$6.50	$6.75	$6.43	$6.70	$6.70	12,210
2017-12-29	$6.50	$6.50	$6.25	$6.45	$6.45	67,481
2017-12-28	$6.55	$6.55	$6.40	$6.40	$6.40	37,421
2017-12-27	$6.55	$6.69	$6.55	$6.55	$6.55	22,100
2017-12-26	$6.65	$6.70	$6.60	$6.60	$6.60	13,769
2017-12-22	$6.70	$6.75	$6.55	$6.65	$6.65	51,523
2017-12-21	$6.60	$6.85	$6.60	$6.70	$6.70	33,573
2017-12-20	$6.58	$6.65	$6.50	$6.60	$6.60	31,326
2017-12-19	$6.35	$6.55	$6.35	$6.45	$6.45	37,265
2017-12-18	$6.05	$6.45	$6.05	$6.30	$6.30	48,150
2017-12-15	$6.00	$6.08	$5.90	$6.05	$6.05	70,403
2017-12-14	$6.30	$6.40	$5.95	$6.00	$6.00	56,321
2017-12-13	$6.00	$6.30	$6.00	$6.25	$6.25	26,506
2017-12-12	$6.01	$6.05	$5.95	$6.05	$6.05	14,191
2017-12-11	$6.05	$6.20	$6.00	$6.00	$6.00	11,825
2017-12-08	$6.20	$6.20	$6.05	$6.05	$6.05	11,471
2017-12-07	$6.00	$6.20	$6.00	$6.20	$6.20	24,396
2017-12-06	$5.95	$6.05	$5.90	$6.00	$6.00	28,216
2017-12-05	$6.05	$6.05	$5.90	$5.95	$5.95	28,631
2017-12-04	$6.15	$6.20	$6.00	$6.00	$6.00	32,817
2017-12-01	$6.15	$6.20	$5.95	$6.15	$6.15	27,908
2017-11-30	$6.10	$6.15	$6.00	$6.00	$6.00	9,292
2017-11-29	$6.15	$6.25	$5.96	$6.10	$6.10	17,394
2017-11-28	$6.10	$6.15	$6.00	$6.10	$6.10	22,358
2017-11-27	$6.20	$6.20	$6.05	$6.05	$6.05	7,522
2017-11-24	$6.35	$6.50	$6.30	$6.40	$6.40	6,481
2017-11-22	$6.35	$6.45	$6.30	$6.35	$6.35	8,828
2017-11-21	$6.25	$6.70	$6.01	$6.30	$6.30	70,190
2017-11-20	$6.20	$6.20	$5.90	$5.95	$5.95	26,203
2017-11-17	$5.90	$6.30	$5.90	$6.20	$6.20	17,226
2017-11-16	$5.95	$6.10	$5.75	$6.02	$6.02	10,201
2017-11-15	$5.90	$6.05	$5.90	$6.00	$6.00	11,657
2017-11-14	$6.05	$6.05	$5.85	$5.95	$5.95	36,027
2017-11-13	$6.20	$6.29	$6.05	$6.10	$6.10	60,002
2017-11-10	$6.40	$6.40	$6.20	$6.25	$6.25	3,507
2017-11-09	$6.50	$6.50	$6.40	$6.40	$6.40	16,794
2017-11-08	$6.65	$6.65	$6.48	$6.55	$6.55	8,583
2017-11-07	$6.55	$6.70	$6.50	$6.68	$6.68	40,053
2017-11-06	$6.55	$6.71	$6.55	$6.55	$6.55	10,094
2017-11-03	$6.60	$6.65	$6.50	$6.60	$6.60	10,083
2017-11-02	$6.65	$6.73	$6.50	$6.60	$6.60	6,433
2017-11-01	$6.70	$6.85	$6.65	$6.65	$6.65	10,189
2017-10-31	$6.85	$7.00	$6.70	$6.70	$6.70	21,887
2017-10-30	$7.35	$7.35	$6.80	$6.95	$6.95	17,102
2017-10-27	$7.15	$7.35	$7.00	$7.30	$7.30	30,264
2017-10-26	$7.50	$7.60	$7.20	$7.23	$7.23	29,290
2017-10-25	$7.80	$7.80	$7.50	$7.60	$7.60	40,417
2017-10-24	$7.80	$7.80	$7.60	$7.75	$7.75	23,882
2017-10-23	$7.75	$7.80	$7.61	$7.70	$7.70	18,331
2017-10-20	$7.70	$7.90	$7.65	$7.80	$7.80	17,040
2017-10-19	$7.85	$7.95	$7.70	$7.75	$7.75	10,839
2017-10-18	$7.95	$8.00	$7.65	$7.80	$7.80	74,982
2017-10-17	$8.05	$8.05	$7.92	$7.95	$7.95	12,572
2017-10-16	$8.00	$8.14	$8.00	$8.05	$8.05	11,525
2017-10-13	$8.05	$8.30	$8.05	$8.20	$8.20	8,669
2017-10-12	$8.10	$8.35	$8.00	$8.00	$8.00	16,327
2017-10-11	$8.20	$8.45	$8.00	$8.00	$8.00	8,739
2017-10-10	$8.65	$8.65	$8.25	$8.25	$8.25	18,276
2017-10-09	$8.70	$8.75	$8.45	$8.65	$8.65	14,545
2017-10-06	$8.65	$8.70	$8.50	$8.60	$8.60	13,665
2017-10-05	$8.60	$8.70	$8.35	$8.70	$8.70	9,668
2017-10-04	$8.30	$8.95	$8.30	$8.50	$8.50	4,677
2017-10-03	$8.50	$9.05	$8.50	$8.60	$8.60	3,482
2017-10-02	$8.30	$9.00	$8.30	$9.00	$9.00	13,939
2017-09-29	$8.75	$8.87	$8.25	$8.60	$8.60	15,979
2017-09-28	$9.00	$9.00	$8.65	$8.80	$8.80	16,242
2017-09-27	$8.65	$9.05	$8.20	$8.95	$8.95	31,735
2017-09-26	$8.45	$8.90	$8.15	$8.80	$8.80	17,595
2017-09-25	$8.10	$8.67	$8.10	$8.50	$8.50	11,530
2017-09-22	$8.40	$8.50	$7.90	$8.50	$8.50	4,891
2017-09-21	$8.25	$8.45	$8.25	$8.35	$8.35	9,041
2017-09-20	$8.15	$8.40	$8.10	$8.40	$8.40	17,034
2017-09-19	$7.95	$8.20	$7.95	$8.15	$8.15	23,208
2017-09-18	$7.75	$7.95	$7.75	$7.90	$7.90	31,398
2017-09-15	$7.70	$7.85	$7.60	$7.85	$7.85	66,496
2017-09-14	$7.75	$7.85	$7.70	$7.75	$7.75	43,990
2017-09-13	$7.80	$7.95	$7.80	$7.85	$7.85	25,331
2017-09-12	$8.10	$8.15	$7.75	$7.75	$7.75	48,792
2017-09-11	$8.00	$8.30	$7.80	$8.10	$8.10	34,867
2017-09-08	$8.10	$8.20	$8.00	$8.05	$8.05	19,960
2017-09-07	$8.60	$8.60	$7.55	$8.07	$8.07	68,202
2017-09-06	$8.35	$8.55	$8.20	$8.50	$8.50	24,558
2017-09-05	$8.35	$8.55	$8.15	$8.55	$8.55	52,026
2017-09-01	$8.20	$8.35	$8.10	$8.35	$8.35	12,569
2017-08-31	$8.40	$8.40	$8.15	$8.15	$8.15	16,420
2017-08-30	$8.40	$8.41	$8.10	$8.10	$8.10	45,391
2017-08-29	$8.45	$8.65	$8.40	$8.40	$8.40	12,111
2017-08-28	$8.65	$8.65	$8.45	$8.55	$8.55	14,703
2017-08-25	$8.65	$8.75	$8.50	$8.60	$8.60	16,706
2017-08-24	$8.70	$8.75	$8.60	$8.60	$8.60	10,763
2017-08-23	$8.50	$8.70	$8.50	$8.70	$8.70	6,800
2017-08-22	$8.57	$8.60	$8.55	$8.60	$8.60	4,022
2017-08-21	$8.45	$8.55	$8.45	$8.50	$8.50	37,846
2017-08-18	$8.60	$8.65	$8.50	$8.55	$8.55	26,130
2017-08-17	$8.55	$8.70	$8.52	$8.55	$8.55	18,142
2017-08-16	$8.70	$8.75	$8.50	$8.55	$8.55	42,410
2017-08-15	$8.65	$8.80	$8.65	$8.65	$8.65	23,527
2017-08-14	$8.70	$8.85	$8.60	$8.65	$8.65	25,043
2017-08-11	$8.60	$8.75	$8.40	$8.65	$8.65	18,572
2017-08-10	$8.90	$9.05	$8.65	$8.70	$8.70	39,231
2017-08-09	$8.90	$9.15	$8.90	$8.90	$8.90	55,935
2017-08-08	$9.10	$9.11	$8.75	$8.95	$8.95	24,740
2017-08-07	$8.90	$9.50	$8.90	$9.05	$9.05	55,124
2017-08-04	$9.25	$9.68	$8.95	$8.95	$8.95	48,729
2017-08-03	$10.25	$10.30	$9.05	$9.30	$9.30	58,311
2017-08-02	$10.40	$10.80	$10.20	$10.25	$10.25	48,578
2017-08-01	$10.80	$11.00	$10.50	$10.50	$10.50	18,552
2017-07-31	$10.90	$11.02	$10.50	$10.50	$10.50	31,182
2017-07-28	$11.00	$11.03	$10.55	$10.90	$10.90	24,487
2017-07-27	$11.05	$11.15	$11.00	$11.05	$11.05	15,989
2017-07-26	$10.95	$11.20	$10.95	$11.05	$11.05	26,646
2017-07-25	$11.15	$11.15	$10.70	$10.90	$10.90	38,666
2017-07-24	$11.05	$11.05	$11.00	$11.05	$11.05	10,953
2017-07-21	$11.11	$11.15	$10.85	$11.00	$11.00	82,559
2017-07-20	$11.10	$11.15	$11.00	$11.00	$11.00	3,704
2017-07-19	$11.15	$11.20	$11.00	$11.05	$11.05	21,461
2017-07-18	$11.10	$11.23	$11.00	$11.20	$11.20	38,824
2017-07-17	$11.00	$11.09	$10.75	$11.00	$11.00	34,668
2017-07-14	$11.10	$11.10	$10.90	$11.00	$11.00	15,201
2017-07-13	$10.95	$11.10	$10.75	$11.00	$11.00	16,521
2017-07-12	$11.05	$11.05	$10.90	$10.90	$10.90	7,439
2017-07-11	$11.10	$11.22	$10.95	$10.95	$10.95	5,694
2017-07-10	$11.00	$11.25	$11.00	$11.20	$11.20	16,157
2017-07-07	$10.90	$11.10	$10.65	$11.00	$11.00	19,794
2017-07-06	$11.05	$11.15	$10.80	$10.85	$10.85	14,140
2017-07-05	$11.10	$11.15	$10.85	$11.05	$11.05	16,005
2017-07-03	$11.00	$11.13	$11.00	$11.10	$11.10	7,501
2017-06-30	$10.80	$11.20	$10.80	$10.95	$10.95	27,979
2017-06-29	$10.75	$10.95	$10.51	$10.70	$10.70	48,321
2017-06-28	$10.75	$10.98	$10.30	$10.70	$10.70	30,774
2017-06-27	$10.70	$10.85	$10.60	$10.70	$10.70	20,318
2017-06-26	$10.70	$10.93	$10.65	$10.70	$10.70	38,731
2017-06-23	$10.67	$10.67	$10.50	$10.60	$10.60	23,034
2017-06-22	$10.20	$10.86	$10.20	$10.40	$10.40	39,851
2017-06-21	$9.70	$10.28	$9.70	$10.15	$10.15	27,331
2017-06-20	$9.85	$10.20	$9.80	$10.10	$10.10	18,449
2017-06-19	$10.15	$10.22	$9.85	$9.90	$9.90	50,089
2017-06-16	$9.95	$10.15	$9.80	$10.00	$10.00	74,931
2017-06-15	$10.00	$10.38	$9.90	$10.00	$10.00	109,285
2017-06-14	$10.70	$10.85	$9.85	$9.95	$9.95	88,065
2017-06-13	$10.80	$10.93	$10.65	$10.75	$10.75	16,188
2017-06-12	$10.40	$10.85	$10.35	$10.75	$10.75	24,405
2017-06-09	$10.50	$10.80	$10.45	$10.50	$10.50	21,919
2017-06-08	$10.50	$10.75	$10.30	$10.55	$10.55	31,175
2017-06-07	$10.45	$10.45	$10.15	$10.30	$10.30	14,541
2017-06-06	$10.05	$10.60	$10.05	$10.40	$10.40	30,205
2017-06-05	$10.25	$10.30	$10.10	$10.15	$10.15	27,398
2017-06-02	$10.25	$10.35	$10.20	$10.25	$10.25	22,230
2017-06-01	$10.35	$10.99	$10.25	$10.35	$10.35	38,647
2017-05-31	$10.05	$10.55	$10.05	$10.35	$10.35	26,029
2017-05-30	$10.90	$10.90	$10.00	$10.00	$10.00	69,678
2017-05-26	$10.40	$11.25	$10.40	$10.75	$10.75	95,142
2017-05-25	$11.00	$11.10	$10.30	$10.45	$10.45	84,618
2017-05-24	$10.40	$11.21	$10.15	$10.95	$10.95	90,308
2017-05-23	$10.35	$10.50	$10.25	$10.35	$10.35	61,965
2017-05-22	$10.15	$10.35	$10.00	$10.20	$10.20	23,760
2017-05-19	$9.80	$10.25	$9.80	$10.10	$10.10	38,720
2017-05-18	$9.75	$10.00	$9.55	$9.75	$9.75	42,021
2017-05-17	$10.00	$10.15	$9.70	$9.75	$9.75	29,631
2017-05-16	$10.20	$10.30	$10.05	$10.05	$10.05	41,442
2017-05-15	$10.05	$10.40	$9.98	$10.15	$10.15	57,920
2017-05-12	$9.90	$10.00	$9.70	$9.90	$9.90	22,601
2017-05-11	$9.40	$9.85	$9.35	$9.85	$9.85	26,446
2017-05-10	$9.50	$9.60	$9.30	$9.45	$9.45	14,314
2017-05-09	$9.36	$9.60	$9.36	$9.40	$9.40	17,687
2017-05-08	$9.55	$9.70	$9.30	$9.35	$9.35	22,256
2017-05-05	$9.60	$9.98	$9.40	$9.60	$9.60	30,682
2017-05-04	$9.55	$9.68	$9.30	$9.55	$9.55	32,857
2017-05-03	$9.34	$9.80	$9.30	$9.50	$9.50	27,355
2017-05-02	$8.80	$9.30	$8.80	$9.25	$9.25	69,765
2017-05-01	$9.30	$9.30	$8.60	$8.90	$8.90	119,978
2017-04-28	$9.25	$9.25	$9.15	$9.20	$9.20	16,430
2017-04-27	$9.15	$9.50	$9.10	$9.30	$9.30	39,174
2017-04-26	$9.60	$9.65	$9.25	$9.25	$9.25	40,109
2017-04-25	$9.70	$9.80	$9.55	$9.65	$9.65	23,325
2017-04-24	$9.80	$9.82	$9.70	$9.70	$9.70	15,048
2017-04-21	$9.50	$9.75	$9.35	$9.70	$9.70	21,450
2017-04-20	$9.75	$9.80	$9.35	$9.45	$9.45	24,028
2017-04-19	$9.65	$9.75	$9.65	$9.70	$9.70	23,591
2017-04-18	$9.55	$9.78	$9.55	$9.70	$9.70	15,637
2017-04-17	$9.80	$9.80	$9.55	$9.65	$9.65	12,896
2017-04-13	$9.55	$9.85	$9.55	$9.70	$9.70	18,334
2017-04-12	$9.79	$9.85	$9.65	$9.75	$9.75	20,653
2017-04-11	$9.65	$9.98	$9.65	$9.85	$9.85	31,008
2017-04-10	$9.45	$9.80	$9.45	$9.60	$9.60	30,767
2017-04-07	$9.55	$9.70	$9.40	$9.40	$9.40	16,872
2017-04-06	$9.35	$9.55	$9.28	$9.55	$9.55	13,241
2017-04-05	$9.70	$9.75	$9.30	$9.30	$9.30	22,696
2017-04-04	$9.80	$9.99	$9.55	$9.60	$9.60	27,621
2017-04-03	$9.75	$9.95	$9.70	$9.75	$9.75	87,142
2017-03-31	$9.50	$9.70	$9.50	$9.65	$9.65	26,653
2017-03-30	$9.45	$9.70	$9.45	$9.50	$9.50	15,833
2017-03-29	$9.60	$9.76	$9.45	$9.45	$9.45	24,824
2017-03-28	$9.45	$9.70	$9.35	$9.55	$9.55	24,467
2017-03-27	$9.53	$9.65	$9.25	$9.45	$9.45	19,308
2017-03-24	$9.15	$9.65	$8.85	$9.55	$9.55	37,189
2017-03-23	$8.75	$9.55	$8.55	$9.25	$9.25	18,538
2017-03-22	$9.20	$9.43	$9.15	$9.25	$9.25	22,853
2017-03-21	$9.55	$9.58	$9.20	$9.20	$9.20	27,547
2017-03-20	$8.40	$9.65	$8.40	$9.55	$9.55	75,024
2017-03-17	$8.95	$9.15	$8.30	$8.35	$8.35	114,154
2017-03-16	$9.35	$9.40	$8.85	$8.90	$8.90	39,325
2017-03-15	$9.10	$9.30	$9.10	$9.20	$9.20	8,763
2017-03-14	$9.05	$9.15	$8.90	$9.10	$9.10	25,807
2017-03-13	$9.05	$9.05	$8.85	$8.95	$8.95	40,212
2017-03-10	$8.95	$9.03	$8.90	$8.95	$8.95	13,238
2017-03-09	$9.20	$9.25	$8.71	$8.85	$8.85	36,103
2017-03-08	$9.10	$9.30	$9.05	$9.10	$9.10	43,048
2017-03-07	$9.15	$9.45	$9.10	$9.10	$9.10	20,664
2017-03-06	$9.05	$9.25	$9.05	$9.13	$9.13	32,378
2017-03-03	$9.25	$9.40	$9.10	$9.20	$9.20	18,162
2017-03-02	$9.45	$9.48	$9.15	$9.25	$9.25	29,338
2017-03-01	$9.25	$9.70	$9.10	$9.50	$9.50	60,706
2017-02-28	$9.05	$9.15	$9.05	$9.05	$9.05	20,909
2017-02-27	$9.35	$9.35	$9.15	$9.20	$9.20	20,251
2017-02-24	$9.60	$9.60	$9.30	$9.40	$9.40	19,002
2017-02-23	$9.45	$9.65	$9.30	$9.65	$9.65	29,875
2017-02-22	$9.10	$9.70	$9.10	$9.35	$9.35	52,989
2017-02-21	$9.40	$9.40	$9.05	$9.15	$9.15	31,737
2017-02-17	$9.35	$9.60	$9.30	$9.40	$9.40	44,329
2017-02-16	$9.40	$9.55	$9.35	$9.45	$9.45	37,901
2017-02-15	$9.60	$9.65	$9.10	$9.25	$9.25	45,349
2017-02-14	$9.25	$9.65	$8.90	$9.60	$9.60	93,671
2017-02-13	$8.95	$9.30	$8.85	$9.30	$9.30	48,135
2017-02-10	$8.90	$9.02	$8.80	$8.80	$8.80	24,765
2017-02-09	$9.55	$9.55	$8.60	$8.90	$8.90	41,979
2017-02-08	$8.70	$8.95	$8.55	$8.60	$8.60	49,717
2017-02-07	$9.05	$9.06	$8.65	$8.80	$8.80	17,358
2017-02-06	$9.05	$9.13	$9.05	$9.05	$9.05	8,054
2017-02-03	$8.70	$9.15	$8.40	$9.05	$9.05	56,224
2017-02-02	$9.10	$9.15	$8.55	$8.60	$8.60	35,051
2017-02-01	$9.15	$9.25	$9.10	$9.10	$9.10	9,931
2017-01-31	$9.00	$9.25	$9.00	$9.15	$9.15	7,895
2017-01-30	$9.10	$9.15	$8.95	$9.00	$9.00	35,861
2017-01-27	$9.20	$9.20	$9.10	$9.15	$9.15	10,944
2017-01-26	$9.15	$9.25	$9.10	$9.10	$9.10	12,594
2017-01-25	$9.30	$9.30	$9.15	$9.15	$9.15	24,527
2017-01-24	$9.23	$9.45	$9.15	$9.30	$9.30	63,597
2017-01-23	$9.20	$9.30	$9.05	$9.20	$9.20	38,757
2017-01-20	$9.15	$9.35	$9.10	$9.20	$9.20	12,405
2017-01-19	$9.30	$9.70	$9.05	$9.15	$9.15	21,148
2017-01-18	$9.90	$9.95	$9.18	$9.40	$9.40	54,503
2017-01-17	$10.10	$10.10	$9.55	$9.95	$9.95	25,277
2017-01-13	$10.05	$10.43	$10.05	$10.15	$10.15	9,637
2017-01-12	$10.10	$10.20	$10.00	$10.05	$10.05	25,438
2017-01-11	$10.35	$10.35	$10.15	$10.15	$10.15	6,029
2017-01-10	$10.30	$10.45	$10.20	$10.35	$10.35	22,107
2017-01-09	$10.20	$10.35	$10.20	$10.25	$10.25	25,558
2017-01-06	$10.25	$10.35	$10.18	$10.20	$10.20	27,757
2017-01-05	$10.25	$10.30	$10.13	$10.25	$10.25	10,494
2017-01-04	$10.30	$10.85	$10.00	$10.25	$10.25	40,745
2017-01-03	$9.55	$10.05	$9.40	$10.00	$10.00	40,910
2016-12-30	$9.75	$9.75	$9.30	$9.40	$9.40	35,128
2016-12-29	$9.78	$9.80	$9.55	$9.70	$9.70	39,976
2016-12-28	$10.31	$10.31	$9.50	$9.80	$9.80	41,345
2016-12-27	$10.45	$10.45	$10.25	$10.35	$10.35	13,125
2016-12-23	$10.55	$10.60	$10.30	$10.30	$10.30	19,957
2016-12-22	$10.50	$10.70	$10.46	$10.50	$10.50	17,141
2016-12-21	$10.80	$10.80	$10.45	$10.60	$10.60	23,633
2016-12-20	$10.70	$10.80	$10.70	$10.75	$10.75	8,027
2016-12-19	$10.70	$10.80	$10.55	$10.70	$10.70	26,546
2016-12-16	$11.25	$11.30	$10.60	$10.70	$10.70	59,550
2016-12-15	$11.40	$11.45	$11.10	$11.30	$11.30	36,458
2016-12-14	$11.55	$11.70	$11.45	$11.45	$11.45	15,916
2016-12-13	$11.65	$11.75	$11.50	$11.55	$11.55	24,908
2016-12-12	$11.40	$11.65	$11.40	$11.50	$11.50	9,989
2016-12-09	$11.80	$11.90	$11.40	$11.40	$11.40	29,752
2016-12-08	$12.05	$12.20	$11.50	$11.65	$11.65	62,693
2016-12-07	$11.40	$12.18	$11.40	$12.15	$12.15	39,330
2016-12-06	$11.30	$11.60	$11.30	$11.45	$11.45	36,854
2016-12-05	$11.30	$11.35	$11.06	$11.30	$11.30	37,855
2016-12-02	$11.05	$11.35	$11.05	$11.20	$11.20	22,452
2016-12-01	$11.15	$11.55	$11.00	$11.05	$11.05	50,179
2016-11-30	$11.60	$11.60	$11.00	$11.25	$11.25	37,715
2016-11-29	$11.80	$11.90	$11.55	$11.60	$11.60	17,202
2016-11-28	$11.75	$11.90	$11.65	$11.75	$11.75	31,331
2016-11-25	$11.05	$11.90	$11.05	$11.75	$11.75	61,097
2016-11-23	$10.40	$11.05	$10.40	$11.05	$11.05	63,001
2016-11-22	$10.50	$10.65	$10.20	$10.35	$10.35	17,634
2016-11-21	$10.55	$10.65	$10.25	$10.45	$10.45	35,238
2016-11-18	$10.70	$10.75	$10.55	$10.55	$10.55	33,646
2016-11-17	$10.25	$10.90	$10.00	$10.75	$10.75	47,098
2016-11-16	$10.05	$10.35	$10.05	$10.25	$10.25	17,214
2016-11-15	$10.25	$10.35	$9.95	$10.15	$10.15	74,724
2016-11-14	$9.80	$10.30	$9.70	$10.30	$10.30	70,191
2016-11-11	$9.70	$9.90	$9.70	$9.75	$9.75	37,119
2016-11-10	$9.70	$10.25	$9.30	$9.65	$9.65	85,546
2016-11-09	$9.30	$9.80	$9.20	$9.75	$9.75	32,607
2016-11-08	$9.55	$9.70	$9.25	$9.35	$9.35	41,126
2016-11-07	$9.65	$9.80	$9.55	$9.55	$9.55	47,271
2016-11-04	$9.25	$9.70	$9.20	$9.55	$9.55	53,824
2016-11-03	$9.50	$9.85	$9.10	$9.15	$9.15	59,405
2016-11-02	$10.05	$10.20	$9.40	$9.40	$9.40	65,088
2016-11-01	$10.25	$10.40	$10.20	$10.25	$10.25	20,057
2016-10-31	$10.40	$10.95	$10.20	$10.20	$10.20	46,286
2016-10-28	$11.55	$11.80	$10.45	$10.45	$10.45	50,181
2016-10-27	$11.75	$11.75	$11.15	$11.65	$11.65	73,952
2016-10-26	$12.05	$12.10	$10.90	$10.90	$10.90	69,701
2016-10-25	$12.05	$12.20	$12.05	$12.10	$12.10	15,533
2016-10-24	$12.00	$12.20	$11.90	$12.10	$12.10	30,889
2016-10-21	$12.15	$12.25	$12.00	$12.00	$12.00	45,041
2016-10-20	$12.20	$12.35	$12.11	$12.30	$12.30	37,363
2016-10-19	$12.30	$12.40	$12.20	$12.25	$12.25	17,938
2016-10-18	$12.35	$12.35	$12.05	$12.30	$12.30	24,224
2016-10-17	$12.00	$12.10	$11.90	$12.10	$12.10	20,518
2016-10-14	$12.30	$12.45	$11.90	$11.95	$11.95	63,050
2016-10-13	$12.45	$12.45	$12.00	$12.30	$12.30	54,477
2016-10-12	$12.35	$12.90	$12.20	$12.25	$12.25	16,200
2016-10-11	$12.85	$12.85	$12.25	$12.30	$12.30	21,905
2016-10-10	$12.70	$12.95	$12.45	$12.75	$12.75	46,443
2016-10-07	$12.42	$12.73	$12.42	$12.57	$12.57	26,784
2016-10-06	$12.68	$12.82	$12.40	$12.42	$12.42	38,759
2016-10-05	$12.74	$12.85	$12.68	$12.77	$12.77	26,536
2016-10-04	$12.73	$12.94	$12.59	$12.66	$12.66	52,240
2016-10-03	$12.71	$12.84	$12.60	$12.76	$12.76	32,625
2016-09-30	$12.82	$12.92	$12.76	$12.83	$12.83	26,015
2016-09-29	$12.83	$13.01	$12.58	$12.74	$12.74	56,896
2016-09-28	$12.95	$13.14	$12.50	$12.97	$12.97	85,221
2016-09-27	$13.00	$13.14	$12.81	$12.92	$12.92	109,337
2016-09-26	$13.08	$13.19	$12.95	$13.01	$13.01	39,600
2016-09-23	$13.08	$13.19	$13.01	$13.13	$13.13	32,967
2016-09-22	$12.98	$13.22	$12.92	$13.13	$13.13	55,340
2016-09-21	$13.00	$13.16	$12.95	$12.98	$12.98	57,090
2016-09-20	$12.69	$13.18	$12.69	$12.96	$12.96	36,233
2016-09-19	$12.95	$13.05	$12.79	$12.91	$12.91	50,471
2016-09-16	$13.12	$13.23	$12.86	$12.95	$12.95	53,545
2016-09-15	$12.99	$13.14	$12.90	$13.13	$13.13	17,204
2016-09-14	$12.99	$13.13	$12.98	$13.00	$13.00	28,766
2016-09-13	$12.89	$13.00	$12.89	$12.95	$12.95	12,523
2016-09-12	$12.87	$13.13	$12.87	$12.97	$12.97	29,706
2016-09-09	$13.01	$13.19	$12.50	$13.02	$13.02	69,027
2016-09-08	$13.14	$13.25	$12.99	$13.16	$13.16	44,161
2016-09-07	$12.81	$13.27	$12.71	$13.13	$13.13	102,092
2016-09-06	$12.68	$12.88	$12.68	$12.82	$12.82	50,635
2016-09-02	$12.64	$12.87	$12.46	$12.81	$12.81	27,733
2016-09-01	$12.54	$12.73	$12.44	$12.55	$12.55	30,849
2016-08-31	$12.65	$12.65	$12.25	$12.59	$12.59	10,702
2016-08-30	$12.59	$12.73	$12.44	$12.63	$12.63	27,025
2016-08-29	$12.30	$12.75	$12.27	$12.65	$12.65	42,817
2016-08-26	$12.56	$12.56	$12.08	$12.36	$12.36	27,384
2016-08-25	$12.15	$12.53	$12.10	$12.48	$12.48	45,275
2016-08-24	$12.79	$12.96	$12.10	$12.17	$12.17	62,332
2016-08-23	$12.40	$12.95	$12.19	$12.78	$12.78	70,047
2016-08-22	$12.14	$12.41	$12.01	$12.36	$12.36	58,044
2016-08-19	$12.25	$12.25	$12.00	$12.07	$12.07	30,428
2016-08-18	$11.78	$12.29	$11.67	$12.24	$12.24	73,148
2016-08-17	$11.19	$11.78	$10.86	$11.70	$11.70	69,295
2016-08-16	$10.91	$11.24	$10.91	$11.13	$11.13	28,149
2016-08-15	$10.71	$11.04	$10.71	$11.00	$11.00	92,816
2016-08-12	$10.97	$11.18	$10.57	$10.75	$10.75	80,697
2016-08-11	$11.68	$11.68	$10.98	$11.07	$11.07	77,287
2016-08-10	$11.63	$11.65	$11.41	$11.57	$11.57	28,828
2016-08-09	$11.38	$11.65	$11.32	$11.63	$11.63	50,677
2016-08-08	$11.50	$11.69	$11.28	$11.38	$11.38	55,480
2016-08-05	$10.82	$11.63	$10.82	$11.52	$11.52	124,776
2016-08-04	$11.02	$11.11	$10.81	$10.86	$10.86	34,441
2016-08-03	$10.42	$11.02	$10.36	$11.02	$11.02	72,375
2016-08-02	$10.70	$10.75	$10.36	$10.45	$10.45	25,456
2016-08-01	$10.28	$10.80	$9.70	$10.69	$10.69	77,080
2016-07-29	$10.15	$10.30	$10.00	$10.20	$10.20	59,328
2016-07-28	$9.60	$10.21	$9.60	$10.15	$10.15	53,150
2016-07-27	$9.52	$9.69	$9.48	$9.53	$9.53	28,559
2016-07-26	$9.71	$9.84	$9.40	$9.48	$9.48	34,121
2016-07-25	$9.73	$9.73	$9.52	$9.69	$9.69	35,541
2016-07-22	$9.38	$9.71	$9.10	$9.63	$9.63	46,709
2016-07-21	$8.79	$9.59	$8.79	$9.40	$9.40	120,114
2016-07-20	$8.11	$8.89	$8.05	$8.84	$8.84	203,450
2016-07-19	$7.97	$8.22	$7.97	$8.08	$8.08	36,280
2016-07-18	$7.98	$8.17	$7.96	$8.16	$8.16	22,159
2016-07-15	$7.97	$8.04	$7.96	$8.00	$8.00	11,227
2016-07-14	$7.98	$8.16	$7.98	$8.02	$8.02	11,175
2016-07-13	$7.94	$8.19	$7.94	$8.03	$8.03	22,095
2016-07-12	$8.15	$8.29	$8.05	$8.10	$8.10	30,604
2016-07-11	$8.00	$8.18	$7.99	$8.12	$8.12	21,558
2016-07-08	$8.06	$8.09	$7.87	$7.99	$7.99	24,476
2016-07-07	$8.01	$8.09	$7.99	$7.99	$7.99	14,393
2016-07-06	$7.72	$8.01	$7.72	$7.97	$7.97	29,213
2016-07-05	$7.86	$8.06	$7.72	$7.72	$7.72	53,601
2016-07-01	$8.02	$8.07	$7.86	$7.93	$7.93	20,807
2016-06-30	$7.79	$8.09	$7.76	$8.02	$8.02	35,494
2016-06-29	$8.00	$8.06	$7.70	$7.73	$7.73	60,429
2016-06-28	$7.67	$8.06	$7.67	$7.94	$7.94	48,213
2016-06-27	$7.58	$7.94	$7.50	$7.56	$7.56	70,948
2016-06-24	$7.73	$8.03	$7.52	$7.62	$7.62	713,514
2016-06-23	$8.04	$8.09	$7.91	$8.03	$8.03	52,603
2016-06-22	$7.97	$8.06	$7.90	$7.94	$7.94	45,054
2016-06-21	$8.05	$8.11	$7.84	$7.94	$7.94	49,281
2016-06-20	$8.21	$8.33	$7.98	$8.05	$8.05	53,078
2016-06-17	$7.96	$8.23	$7.90	$8.23	$8.23	86,735
2016-06-16	$7.94	$8.02	$7.86	$7.94	$7.94	30,126
2016-06-15	$7.94	$8.07	$7.94	$8.03	$8.03	31,447
2016-06-14	$7.90	$8.03	$7.90	$7.94	$7.94	32,322
2016-06-13	$7.90	$8.08	$7.90	$7.92	$7.92	35,788
2016-06-10	$7.95	$8.02	$7.91	$7.99	$7.99	22,295
2016-06-09	$8.08	$8.10	$7.98	$8.08	$8.08	25,894
2016-06-08	$7.95	$8.20	$7.95	$8.11	$8.11	20,120
2016-06-07	$8.12	$8.18	$8.01	$8.06	$8.06	26,252
2016-06-06	$8.15	$8.22	$7.98	$8.15	$8.15	24,020
2016-06-03	$8.16	$8.16	$8.01	$8.11	$8.11	24,843
2016-06-02	$8.02	$8.21	$8.02	$8.20	$8.20	17,300
2016-06-01	$8.10	$8.17	$8.00	$8.16	$8.16	23,259
2016-05-31	$8.14	$8.16	$8.04	$8.10	$8.10	24,657
2016-05-27	$8.03	$8.24	$8.03	$8.14	$8.14	18,420
2016-05-26	$8.11	$8.18	$8.02	$8.11	$8.11	14,756
2016-05-25	$8.10	$8.20	$8.05	$8.10	$8.10	26,077
2016-05-24	$7.90	$8.20	$7.90	$8.11	$8.11	34,686
2016-05-23	$7.96	$8.21	$7.95	$7.96	$7.96	29,006
2016-05-20	$7.68	$8.02	$7.64	$7.96	$7.96	27,089
2016-05-19	$7.70	$7.74	$7.63	$7.65	$7.65	29,358
2016-05-18	$7.99	$7.99	$7.69	$7.74	$7.74	35,172
2016-05-17	$7.95	$8.12	$7.95	$7.96	$7.96	39,057
2016-05-16	$7.93	$8.05	$7.92	$7.99	$7.99	24,634
2016-05-13	$7.93	$8.02	$7.88	$7.93	$7.93	36,595
2016-05-12	$7.90	$8.01	$7.73	$7.84	$7.84	51,893
2016-05-11	$8.01	$8.05	$7.92	$7.94	$7.94	26,701
2016-05-10	$7.91	$8.22	$7.85	$8.04	$8.04	33,526
2016-05-09	$7.77	$7.97	$7.68	$7.86	$7.86	38,453
2016-05-06	$7.66	$7.86	$7.64	$7.77	$7.77	41,095
2016-05-05	$7.73	$8.06	$7.64	$7.66	$7.66	103,142
2016-05-04	$7.54	$7.85	$7.54	$7.67	$7.67	64,761
2016-05-03	$7.50	$7.86	$7.50	$7.63	$7.63	61,883
2016-05-02	$7.60	$7.61	$7.50	$7.60	$7.60	37,177
2016-04-29	$7.73	$7.78	$7.59	$7.63	$7.63	54,290
2016-04-28	$8.20	$8.32	$7.62	$7.64	$7.64	98,024
2016-04-27	$7.97	$8.25	$7.97	$8.20	$8.20	49,850
2016-04-26	$7.95	$8.03	$7.82	$7.99	$7.99	40,309
2016-04-25	$8.12	$8.15	$7.91	$7.94	$7.94	52,182
2016-04-22	$8.02	$8.14	$8.02	$8.11	$8.11	38,508
2016-04-21	$8.06	$8.14	$8.00	$8.03	$8.03	33,859
2016-04-20	$8.06	$8.12	$8.00	$8.03	$8.03	61,636
2016-04-19	$8.13	$8.15	$7.98	$7.98	$7.98	29,014
2016-04-18	$8.05	$8.09	$7.79	$8.09	$8.09	44,159
2016-04-15	$7.93	$8.17	$7.89	$8.04	$8.04	25,209
2016-04-14	$8.17	$8.17	$7.95	$8.00	$8.00	33,097
2016-04-13	$7.96	$8.20	$7.96	$8.07	$8.07	60,529
2016-04-12	$7.84	$7.94	$7.65	$7.92	$7.92	38,439
2016-04-11	$7.81	$8.02	$7.67	$7.86	$7.86	42,595
2016-04-08	$7.79	$7.95	$7.71	$7.76	$7.76	47,421
2016-04-07	$7.94	$8.06	$7.75	$7.77	$7.77	44,221
2016-04-06	$7.81	$8.03	$7.80	$7.98	$7.98	38,851
2016-04-05	$7.69	$7.90	$7.65	$7.80	$7.80	57,813
2016-04-04	$8.08	$8.15	$7.71	$7.72	$7.72	52,485
2016-04-01	$8.19	$8.20	$8.03	$8.04	$8.04	21,989
2016-03-31	$7.88	$8.19	$7.88	$8.12	$8.12	79,240
2016-03-30	$8.01	$8.01	$7.74	$7.81	$7.81	90,798
2016-03-29	$7.69	$8.03	$7.69	$7.92	$7.92	72,749
2016-03-28	$7.79	$7.80	$7.43	$7.69	$7.69	56,346
2016-03-24	$7.62	$7.86	$7.54	$7.79	$7.79	43,611
2016-03-23	$7.87	$7.90	$7.55	$7.70	$7.70	41,899
2016-03-22	$7.85	$8.03	$7.83	$7.90	$7.90	35,557
2016-03-21	$8.05	$8.18	$7.83	$7.89	$7.89	45,204
2016-03-18	$8.11	$8.23	$7.90	$8.12	$8.12	72,890
2016-03-17	$7.96	$8.15	$7.96	$8.08	$8.08	15,439
2016-03-16	$7.96	$8.10	$7.79	$7.95	$7.95	54,178
2016-03-15	$8.16	$8.17	$7.97	$7.98	$7.98	31,439
2016-03-14	$8.22	$8.40	$8.13	$8.16	$8.16	21,906
2016-03-11	$8.28	$8.28	$8.04	$8.23	$8.23	21,762
2016-03-10	$8.54	$8.54	$8.09	$8.15	$8.15	26,979
2016-03-09	$8.37	$8.64	$8.31	$8.46	$8.46	40,165
2016-03-08	$8.50	$8.51	$8.12	$8.36	$8.36	47,564
2016-03-07	$8.41	$8.64	$8.41	$8.55	$8.55	64,813
2016-03-04	$8.33	$8.64	$8.29	$8.42	$8.42	50,003
2016-03-03	$8.11	$8.48	$8.06	$8.35	$8.35	123,216
2016-03-02	$7.93	$8.13	$7.83	$8.09	$8.09	70,122
2016-03-01	$7.87	$8.03	$7.87	$7.95	$7.95	59,810
2016-02-29	$7.80	$8.05	$7.79	$7.85	$7.85	48,921
2016-02-26	$7.75	$7.93	$7.72	$7.80	$7.80	52,104
2016-02-25	$7.89	$7.89	$7.54	$7.70	$7.70	64,057
2016-02-24	$7.42	$7.79	$7.33	$7.68	$7.68	54,756
2016-02-23	$7.59	$7.76	$7.49	$7.49	$7.49	46,262
2016-02-22	$7.77	$7.81	$7.57	$7.60	$7.60	39,102
2016-02-19	$7.70	$7.87	$7.62	$7.62	$7.62	37,434
2016-02-18	$7.87	$7.95	$7.70	$7.73	$7.73	32,129
2016-02-17	$7.89	$8.10	$7.82	$7.88	$7.88	82,399
2016-02-16	$7.50	$7.89	$7.38	$7.72	$7.72	56,275
2016-02-12	$7.05	$7.46	$7.00	$7.39	$7.39	60,014
2016-02-11	$7.19	$7.28	$6.63	$7.18	$7.18	66,839
2016-02-10	$6.79	$6.92	$6.64	$6.84	$6.84	61,736
2016-02-09	$6.89	$7.05	$6.69	$6.71	$6.71	83,611
2016-02-08	$6.94	$7.07	$6.94	$6.98	$6.98	46,626
2016-02-05	$7.21	$7.31	$6.88	$7.05	$7.05	64,893
2016-02-04	$7.09	$7.52	$7.06	$7.22	$7.22	58,403
2016-02-03	$7.64	$7.64	$6.88	$6.99	$6.99	76,069
2016-02-02	$7.78	$7.87	$7.41	$7.57	$7.57	26,859
2016-02-01	$8.13	$8.13	$7.89	$7.90	$7.90	41,079
2016-01-29	$7.87	$8.13	$7.47	$8.11	$8.11	41,014
2016-01-28	$7.70	$7.93	$7.65	$7.82	$7.82	27,887
2016-01-27	$7.78	$7.88	$7.47	$7.49	$7.49	31,617
2016-01-26	$7.47	$7.97	$7.43	$7.88	$7.88	41,827
2016-01-25	$7.64	$7.82	$7.29	$7.72	$7.72	32,624
2016-01-22	$7.54	$7.93	$7.53	$7.74	$7.74	33,998
2016-01-21	$6.77	$7.66	$6.77	$7.53	$7.53	56,636
2016-01-20	$7.25	$7.52	$6.81	$7.36	$7.36	142,700
2016-01-19	$7.59	$7.59	$7.20	$7.30	$7.30	73,445
2016-01-15	$7.28	$7.53	$7.21	$7.51	$7.51	70,304
2016-01-14	$7.54	$7.71	$7.32	$7.54	$7.54	58,209
2016-01-13	$7.81	$7.83	$7.45	$7.50	$7.50	66,224
2016-01-12	$7.75	$7.84	$7.62	$7.81	$7.81	93,955
2016-01-11	$7.74	$7.80	$7.53	$7.71	$7.71	69,538
2016-01-08	$7.85	$8.06	$7.68	$7.73	$7.73	69,317
2016-01-07	$8.04	$8.12	$7.80	$7.84	$7.84	100,834
2016-01-06	$8.14	$8.36	$8.14	$8.22	$8.22	58,744
2016-01-05	$8.28	$8.41	$8.17	$8.33	$8.33	54,378
2016-01-04	$8.14	$8.29	$7.93	$8.26	$8.26	59,309
2015-12-31	$8.44	$8.56	$8.35	$8.37	$8.37	50,788
2015-12-30	$8.62	$8.70	$8.49	$8.49	$8.49	36,606
2015-12-29	$8.65	$8.73	$8.50	$8.64	$8.64	33,448
2015-12-28	$8.65	$8.74	$8.50	$8.62	$8.62	57,836
2015-12-24	$8.57	$8.95	$7.86	$8.73	$8.73	59,538
2015-12-23	$8.38	$8.65	$8.37	$8.53	$8.53	75,369
2015-12-22	$8.17	$8.40	$8.01	$8.35	$8.35	55,217
2015-12-21	$7.89	$8.16	$7.86	$8.15	$8.15	80,854
2015-12-18	$7.65	$7.96	$7.65	$7.92	$7.92	95,205
2015-12-17	$7.93	$8.05	$7.68	$7.70	$7.70	84,346
2015-12-16	$7.85	$7.93	$7.80	$7.89	$7.89	110,899
2015-12-15	$7.63	$8.03	$7.61	$7.78	$7.78	100,890
2015-12-14	$7.60	$7.87	$7.54	$7.65	$7.65	85,334
2015-12-11	$8.08	$8.10	$7.63	$7.70	$7.70	145,976
2015-12-10	$7.86	$8.34	$7.86	$8.21	$8.21	56,170
2015-12-09	$7.78	$8.06	$7.76	$7.91	$7.91	65,285
2015-12-08	$7.90	$7.99	$7.73	$7.78	$7.78	76,564
2015-12-07	$8.14	$8.15	$7.88	$7.98	$7.98	94,161
2015-12-04	$8.45	$8.48	$8.12	$8.20	$8.20	62,812
2015-12-03	$8.50	$8.65	$8.46	$8.48	$8.48	38,263
2015-12-02	$8.60	$8.73	$8.49	$8.50	$8.50	37,278
2015-12-01	$8.55	$8.70	$8.44	$8.64	$8.64	72,446
2015-11-30	$8.66	$8.71	$8.46	$8.50	$8.50	34,587
2015-11-27	$8.65	$8.70	$8.57	$8.63	$8.63	9,476
2015-11-25	$8.66	$8.71	$8.52	$8.62	$8.62	27,102
2015-11-24	$8.46	$8.66	$8.46	$8.64	$8.64	27,438
2015-11-23	$8.69	$8.76	$8.50	$8.51	$8.51	50,904
2015-11-20	$8.91	$8.99	$8.75	$8.85	$8.85	23,798
2015-11-19	$9.05	$9.14	$8.81	$8.85	$8.85	52,896
2015-11-18	$8.85	$9.22	$8.64	$9.14	$9.14	45,655
2015-11-17	$9.16	$9.16	$8.81	$8.86	$8.86	46,703
2015-11-16	$8.71	$9.16	$8.55	$9.11	$9.11	37,517
2015-11-13	$8.92	$9.03	$8.76	$8.78	$8.78	49,469
2015-11-12	$9.16	$9.20	$8.91	$8.97	$8.97	46,633
2015-11-11	$9.50	$9.58	$9.11	$9.20	$9.20	69,000
2015-11-10	$10.07	$10.12	$9.50	$9.57	$9.57	50,252
2015-11-09	$9.70	$10.14	$9.62	$10.10	$10.10	86,144
2015-11-06	$9.76	$9.96	$9.63	$9.74	$9.74	71,543
2015-11-05	$9.82	$10.01	$9.72	$9.84	$9.84	71,751
2015-11-04	$9.97	$10.33	$9.67	$9.78	$9.78	140,290
2015-11-03	$9.75	$10.39	$9.17	$9.91	$9.91	626,737
2015-11-02	$8.84	$9.18	$8.60	$9.16	$9.16	86,875
2015-10-30	$9.05	$9.05	$8.92	$8.94	$8.94	28,313
2015-10-29	$8.94	$9.26	$8.85	$8.98	$8.98	38,205
2015-10-28	$8.89	$9.09	$8.79	$9.03	$9.03	68,958
2015-10-27	$8.94	$9.09	$8.61	$8.68	$8.68	36,750
2015-10-26	$9.30	$9.30	$8.79	$9.01	$9.01	47,206
2015-10-23	$8.67	$9.45	$8.56	$9.28	$9.28	109,675
2015-10-22	$9.09	$9.20	$8.44	$8.62	$8.62	111,480
2015-10-21	$9.29	$9.42	$9.01	$9.07	$9.07	46,133
2015-10-20	$9.52	$9.60	$9.15	$9.30	$9.30	57,419
2015-10-19	$9.35	$9.49	$9.31	$9.36	$9.36	26,534
2015-10-16	$9.51	$9.59	$9.32	$9.52	$9.52	37,867
2015-10-15	$9.27	$9.51	$9.05	$9.44	$9.44	47,451
2015-10-14	$9.12	$9.77	$9.11	$9.33	$9.33	40,654
2015-10-13	$9.21	$9.34	$9.00	$9.06	$9.06	49,196
2015-10-12	$9.85	$9.85	$9.00	$9.21	$9.21	54,249
2015-10-09	$9.21	$9.75	$9.21	$9.72	$9.72	56,492
2015-10-08	$9.43	$9.43	$9.07	$9.16	$9.16	36,457
2015-10-07	$8.90	$9.51	$8.90	$9.48	$9.48	57,232
2015-10-06	$9.31	$9.55	$8.86	$8.89	$8.89	57,956
2015-10-05	$8.69	$9.45	$8.69	$9.37	$9.37	73,125
2015-10-02	$8.29	$8.69	$8.27	$8.66	$8.66	59,214
2015-10-01	$8.28	$8.37	$8.09	$8.31	$8.31	39,005
2015-09-30	$8.11	$8.33	$8.11	$8.27	$8.27	39,730
2015-09-29	$8.07	$8.32	$8.03	$8.13	$8.13	41,049
2015-09-28	$8.21	$8.32	$8.02	$8.07	$8.07	80,620
2015-09-25	$8.58	$8.58	$8.23	$8.26	$8.26	82,068
2015-09-24	$8.53	$8.55	$8.44	$8.49	$8.49	68,132
2015-09-23	$8.75	$8.81	$8.43	$8.59	$8.59	86,361
2015-09-22	$8.88	$9.03	$8.68	$8.69	$8.69	57,503
2015-09-21	$9.18	$9.31	$8.90	$8.92	$8.92	54,045
2015-09-18	$9.43	$9.90	$9.01	$9.20	$9.20	469,474
2015-09-17	$9.42	$9.87	$9.42	$9.59	$9.59	98,684
2015-09-16	$9.46	$9.64	$9.21	$9.46	$9.46	79,446
2015-09-15	$9.20	$9.68	$9.16	$9.45	$9.45	75,679
2015-09-14	$9.41	$9.46	$9.16	$9.16	$9.16	42,864
2015-09-11	$9.49	$9.74	$9.37	$9.43	$9.43	64,334
2015-09-10	$9.16	$9.75	$9.11	$9.53	$9.53	56,173
2015-09-09	$9.09	$9.33	$9.06	$9.12	$9.12	72,110
2015-09-08	$9.07	$9.38	$8.99	$9.02	$9.02	59,087
2015-09-04	$8.97	$9.15	$8.81	$8.86	$8.86	58,006
2015-09-03	$9.24	$9.47	$9.07	$9.09	$9.09	84,148
2015-09-02	$9.33	$9.49	$9.01	$9.23	$9.23	61,433
2015-09-01	$9.44	$9.65	$9.10	$9.20	$9.20	64,655
2015-08-31	$9.54	$9.93	$9.50	$9.60	$9.60	101,475
2015-08-28	$9.05	$9.90	$9.05	$9.85	$9.85	139,640
2015-08-27	$8.99	$9.11	$8.77	$9.09	$9.09	85,822
2015-08-26	$8.61	$8.84	$8.48	$8.83	$8.83	71,507
2015-08-25	$8.87	$8.87	$8.45	$8.48	$8.48	94,900

Travelzoo (TZOO) News Headlines

Recent Travelzoo (TZOO) News

Similar Companies to Travelzoo (TZOO) in the Travel Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Royal Caribbean Group	RCL	Travel Services	Consumer Cyclical	56,000
Trip.com Group Ltd	TCOM	Travel Services	Consumer Cyclical	29,104
Expedia Group Inc	EXPE	Travel Services	Consumer Cyclical	24,000
Booking Holdings Inc	BKNG	Travel Services	Consumer Cyclical	20,000
Norwegian Cruise Line Holdings Ltd	NCLH	Travel Services	Consumer Cyclical	11,419
Tuniu Corp	TOUR	Travel Services	Consumer Cyclical	9,000
Despegar.com Corp	DESP	Travel Services	Consumer Cyclical	7,000
TripAdvisor Inc	TRIP	Travel Services	Consumer Cyclical	6,700
Yatra Online Inc	YTRA	Travel Services	Consumer Cyclical	4,226
MakeMyTrip Ltd	MMYT	Travel Services	Consumer Cyclical	2,000

Travelzoo (TZOO) Exchange: NASDAQ