UBISoft Entertainment (UBSFY) Stock

Data as of May 2, 2025

$1.98 ($0.09) 4.76%

UBISoft Entertainment - Daily Information

Click for more stock information on UBISoft Entertainment.

Daily Information	Data
Date	May 2, 2025
Open	$2.00
Previous Close	$1.98
High	$2.02
Low	$1.94
Adjusted Open	$2.00
Previous Adjusted Close	$1.98
Adjusted High	$2.02
Adjusted Low	$1.94

About UBISoft Entertainment (UBSFY)

No Description Available

Invest in UBISoft Entertainment (UBSFY)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Built to help smart investors invest smarter.

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

Historical Stock Data for UBISoft Entertainment (UBSFY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$2.00	$2.02	$1.94	$1.98	$1.98	297,512
2025-04-10	$1.88	$1.90	$1.82	$1.89	$1.89	483,107
2025-04-09	$1.94	$2.10	$1.92	$2.10	$2.10	234,231
2025-04-08	$2.04	$2.05	$1.90	$1.94	$1.94	255,868
2025-04-07	$1.85	$2.00	$1.81	$1.92	$1.92	596,935
2025-04-04	$2.06	$2.10	$2.03	$2.04	$2.04	733,047
2025-04-03	$2.28	$2.29	$2.21	$2.23	$2.23	380,793
2025-04-02	$2.26	$2.30	$2.26	$2.29	$2.29	193,517
2025-04-01	$2.27	$2.31	$2.25	$2.27	$2.27	601,072
2025-03-31	$2.30	$2.40	$2.30	$2.36	$2.36	1,994,824
2025-03-28	$2.86	$2.86	$2.55	$2.72	$2.72	4,004,811
2025-03-27	$2.70	$3.35	$2.67	$3.17	$3.17	3,189,157
2025-03-26	$2.83	$2.87	$2.76	$2.79	$2.79	1,415,002
2025-03-25	$2.77	$3.00	$2.76	$2.90	$2.90	1,447,726
2025-03-24	$2.73	$2.82	$2.71	$2.81	$2.81	780,754
2025-03-21	$2.65	$2.68	$2.58	$2.61	$2.61	685,322
2025-03-20	$2.75	$2.88	$2.75	$2.83	$2.83	912,277
2025-03-19	$2.74	$2.75	$2.62	$2.72	$2.72	1,040,648
2025-03-18	$2.90	$2.90	$2.86	$2.90	$2.90	286,353
2025-03-17	$2.87	$2.88	$2.83	$2.87	$2.87	289,693
2025-03-14	$2.78	$2.86	$2.76	$2.83	$2.83	536,922
2025-03-13	$2.60	$2.66	$2.59	$2.63	$2.63	434,723
2025-03-12	$2.75	$2.76	$2.70	$2.73	$2.73	432,104
2025-03-11	$2.81	$2.82	$2.71	$2.74	$2.74	251,597
2025-03-10	$2.89	$2.94	$2.85	$2.86	$2.86	1,971,717
2025-03-07	$2.89	$3.01	$2.89	$2.94	$2.94	1,293,658
2025-03-06	$2.79	$2.92	$2.79	$2.87	$2.87	481,523
2025-03-05	$2.67	$2.73	$2.66	$2.71	$2.71	366,345
2025-03-04	$2.51	$2.59	$2.49	$2.59	$2.59	168,766
2025-03-03	$2.59	$2.60	$2.55	$2.55	$2.55	118,607
2025-02-28	$2.49	$2.51	$2.47	$2.49	$2.49	122,980
2025-02-27	$2.52	$2.55	$2.50	$2.51	$2.51	43,840
2025-02-26	$2.51	$2.54	$2.49	$2.51	$2.51	274,379
2025-02-25	$2.53	$2.57	$2.50	$2.55	$2.55	397,221
2025-02-24	$2.43	$2.46	$2.40	$2.42	$2.42	448,219
2025-02-21	$2.37	$2.42	$2.36	$2.38	$2.38	1,557,404
2025-02-20	$2.28	$2.40	$2.27	$2.37	$2.37	290,018
2025-02-19	$2.31	$2.31	$2.26	$2.28	$2.28	395,908
2025-02-18	$2.32	$2.33	$2.30	$2.31	$2.31	528,490
2025-02-14	$2.35	$2.37	$2.32	$2.32	$2.32	203,421
2025-02-13	$2.22	$2.31	$2.21	$2.26	$2.26	211,212
2025-02-12	$2.20	$2.23	$2.18	$2.22	$2.22	44,853
2025-02-11	$2.22	$2.22	$2.19	$2.21	$2.21	100,368
2025-02-10	$2.22	$2.24	$2.20	$2.22	$2.22	158,982
2025-02-07	$2.27	$2.28	$2.23	$2.23	$2.23	218,311
2025-02-06	$2.25	$2.27	$2.25	$2.27	$2.27	40,406
2025-02-05	$2.24	$2.26	$2.22	$2.24	$2.24	160,427
2025-02-04	$2.22	$2.25	$2.21	$2.24	$2.24	125,772
2025-02-03	$2.21	$2.23	$2.17	$2.21	$2.21	120,205
2025-01-31	$2.29	$2.30	$2.26	$2.27	$2.27	40,804
2025-01-30	$2.35	$2.35	$2.28	$2.29	$2.29	82,330
2025-01-29	$2.37	$2.37	$2.33	$2.36	$2.36	87,111
2025-01-28	$2.42	$2.45	$2.39	$2.45	$2.45	56,180
2025-01-27	$2.44	$2.45	$2.40	$2.42	$2.42	127,242
2025-01-24	$2.39	$2.52	$2.39	$2.46	$2.46	369,449
2025-01-23	$2.26	$2.29	$2.25	$2.27	$2.27	228,396
2025-01-22	$2.28	$2.30	$2.26	$2.28	$2.28	123,727
2025-01-21	$2.30	$2.30	$2.26	$2.29	$2.29	162,208
2025-01-17	$2.32	$2.37	$2.30	$2.37	$2.37	297,511
2025-01-16	$2.45	$2.45	$2.34	$2.36	$2.36	138,545
2025-01-15	$2.44	$2.50	$2.44	$2.50	$2.50	877,676
2025-01-14	$2.33	$2.42	$2.31	$2.37	$2.37	119,823
2025-01-13	$2.43	$2.43	$2.38	$2.40	$2.40	52,616
2025-01-10	$2.39	$2.55	$2.38	$2.46	$2.46	1,100,723
2025-01-08	$2.56	$2.56	$2.48	$2.52	$2.52	74,178
2025-01-07	$2.67	$2.69	$2.63	$2.65	$2.65	61,319
2025-01-06	$2.59	$2.64	$2.59	$2.63	$2.63	197,628
2025-01-03	$2.56	$2.57	$2.54	$2.56	$2.56	119,822
2025-01-02	$2.59	$2.61	$2.57	$2.60	$2.60	189,992
2024-12-31	$2.62	$2.74	$2.62	$2.70	$2.70	149,935
2024-12-30	$2.64	$2.73	$2.60	$2.73	$2.73	296,030
2024-12-27	$2.62	$2.70	$2.61	$2.68	$2.68	885,340
2024-12-26	$2.55	$2.74	$2.55	$2.63	$2.63	531,201
2024-12-24	$2.54	$2.56	$2.53	$2.55	$2.55	118,037
2024-12-23	$2.55	$2.61	$2.54	$2.60	$2.60	77,566
2024-12-20	$2.51	$2.55	$2.49	$2.54	$2.54	192,866
2024-12-19	$2.51	$2.57	$2.50	$2.55	$2.55	383,409
2024-12-18	$2.53	$2.55	$2.48	$2.49	$2.49	46,868
2024-12-17	$2.54	$2.60	$2.53	$2.59	$2.59	172,705
2024-12-16	$2.47	$2.61	$2.47	$2.59	$2.59	459,981
2024-12-13	$2.59	$2.60	$2.50	$2.52	$2.52	117,776
2024-12-12	$2.55	$2.61	$2.53	$2.61	$2.61	49,348
2024-12-11	$2.63	$2.65	$2.60	$2.64	$2.64	474,401
2024-12-10	$2.76	$2.76	$2.71	$2.73	$2.73	50,066
2024-12-09	$2.74	$2.79	$2.72	$2.76	$2.76	118,823
2024-12-06	$2.73	$2.82	$2.73	$2.77	$2.77	170,549
2024-12-05	$2.46	$2.47	$2.43	$2.44	$2.44	196,643
2024-12-04	$2.39	$2.47	$2.37	$2.45	$2.45	174,268
2024-12-03	$2.41	$2.43	$2.39	$2.41	$2.41	123,770
2024-12-02	$2.48	$2.49	$2.38	$2.40	$2.40	388,910
2024-11-29	$2.58	$2.60	$2.56	$2.59	$2.59	50,231
2024-11-27	$2.46	$2.52	$2.46	$2.49	$2.49	362,672
2024-11-26	$2.57	$2.58	$2.55	$2.57	$2.57	59,274
2024-11-25	$2.68	$2.70	$2.62	$2.66	$2.66	105,026
2024-11-22	$2.55	$2.61	$2.55	$2.60	$2.60	169,588
2024-11-21	$2.58	$2.59	$2.52	$2.59	$2.59	406,808
2024-11-20	$2.70	$2.74	$2.66	$2.67	$2.67	171,403
2024-11-19	$2.74	$2.78	$2.72	$2.78	$2.78	145,602
2024-11-18	$2.75	$2.78	$2.75	$2.78	$2.78	146,057
2024-11-15	$2.80	$2.81	$2.77	$2.80	$2.80	73,852
2024-11-14	$2.83	$2.83	$2.80	$2.81	$2.81	90,987
2024-11-13	$2.81	$2.85	$2.80	$2.83	$2.83	91,223
2024-11-12	$2.82	$2.83	$2.78	$2.80	$2.80	294,601
2024-11-11	$2.83	$2.84	$2.80	$2.84	$2.84	193,253
2024-11-08	$2.90	$2.92	$2.85	$2.88	$2.88	115,906
2024-11-07	$2.85	$2.92	$2.82	$2.89	$2.89	201,026
2024-11-06	$2.83	$2.87	$2.81	$2.86	$2.86	246,117
2024-11-05	$2.89	$2.91	$2.88	$2.90	$2.90	35,493
2024-11-04	$2.92	$2.93	$2.89	$2.90	$2.90	173,975
2024-11-01	$2.95	$3.05	$2.95	$3.02	$3.02	317,130
2024-10-31	$2.95	$2.96	$2.86	$2.93	$2.93	432,110
2024-10-30	$2.90	$2.92	$2.83	$2.90	$2.90	176,824
2024-10-29	$2.95	$3.01	$2.93	$2.97	$2.97	133,864
2024-10-28	$2.87	$2.92	$2.84	$2.84	$2.84	164,806
2024-10-25	$2.94	$2.95	$2.90	$2.91	$2.91	199,492
2024-10-24	$2.97	$2.97	$2.85	$2.86	$2.86	257,478
2024-10-23	$2.96	$2.96	$2.92	$2.93	$2.93	77,132
2024-10-22	$2.94	$2.94	$2.90	$2.92	$2.92	169,874
2024-10-21	$2.92	$2.93	$2.84	$2.85	$2.85	233,078
2024-10-18	$2.92	$2.92	$2.84	$2.84	$2.84	82,116
2024-10-17	$2.84	$3.00	$2.82	$2.92	$2.92	174,885
2024-10-16	$2.79	$2.81	$2.76	$2.79	$2.79	142,066
2024-10-15	$2.85	$2.88	$2.84	$2.88	$2.88	96,141
2024-10-14	$2.85	$2.90	$2.84	$2.89	$2.89	227,144
2024-10-11	$2.77	$2.83	$2.76	$2.82	$2.82	339,929
2024-10-10	$2.83	$2.83	$2.79	$2.81	$2.81	46,596
2024-10-09	$2.79	$2.84	$2.76	$2.83	$2.83	277,335
2024-10-08	$2.88	$2.88	$2.82	$2.83	$2.83	319,543
2024-10-07	$3.01	$3.03	$2.93	$2.95	$2.95	396,150
2024-10-04	$2.31	$3.14	$2.28	$3.02	$3.02	2,048,722
2024-10-03	$2.24	$2.31	$2.22	$2.31	$2.31	749,846
2024-10-02	$2.26	$2.27	$2.24	$2.25	$2.25	271,313
2024-10-01	$2.23	$2.26	$2.23	$2.24	$2.24	149,185
2024-09-30	$2.22	$2.25	$2.20	$2.22	$2.22	896,507
2024-09-27	$2.30	$2.34	$2.28	$2.31	$2.31	532,829
2024-09-26	$2.05	$2.24	$2.03	$2.21	$2.21	1,671,493
2024-09-25	$2.56	$2.56	$2.11	$2.25	$2.25	760,662
2024-09-24	$2.65	$2.66	$2.60	$2.62	$2.62	362,906
2024-09-23	$2.63	$2.64	$2.59	$2.63	$2.63	63,749
2024-09-20	$2.74	$2.76	$2.68	$2.71	$2.71	354,857
2024-09-19	$2.81	$2.85	$2.79	$2.85	$2.85	163,850
2024-09-18	$2.73	$2.80	$2.73	$2.79	$2.79	71,216
2024-09-17	$2.59	$2.62	$2.57	$2.59	$2.59	60,280
2024-09-16	$2.46	$2.49	$2.45	$2.48	$2.48	62,669
2024-09-13	$2.55	$2.58	$2.53	$2.55	$2.55	101,580
2024-09-12	$2.54	$2.56	$2.51	$2.55	$2.55	130,254
2024-09-11	$2.68	$2.68	$2.55	$2.61	$2.61	272,435
2024-09-10	$2.86	$2.87	$2.79	$2.86	$2.86	123,581
2024-09-09	$3.00	$3.00	$2.93	$2.95	$2.95	258,220
2024-09-06	$3.30	$3.31	$3.16	$3.19	$3.19	185,471
2024-09-05	$3.39	$3.40	$3.31	$3.35	$3.35	65,388
2024-09-04	$3.40	$3.43	$3.39	$3.40	$3.40	21,003
2024-09-03	$3.44	$3.44	$3.35	$3.37	$3.37	295,052
2024-08-30	$3.74	$3.77	$3.73	$3.76	$3.76	36,566
2024-08-29	$3.78	$3.78	$3.76	$3.77	$3.77	31,748
2024-08-28	$3.83	$3.85	$3.82	$3.83	$3.83	26,731
2024-08-27	$3.89	$3.91	$3.84	$3.85	$3.85	23,605
2024-08-26	$3.78	$3.82	$3.78	$3.81	$3.81	67,235
2024-08-23	$3.69	$3.76	$3.69	$3.76	$3.76	13,290
2024-08-22	$3.74	$3.74	$3.67	$3.69	$3.69	56,605
2024-08-21	$3.74	$3.75	$3.73	$3.74	$3.74	10,230
2024-08-20	$3.66	$3.70	$3.66	$3.69	$3.69	20,055
2024-08-19	$3.69	$3.71	$3.67	$3.69	$3.69	23,765
2024-08-16	$3.65	$3.69	$3.65	$3.69	$3.69	11,847
2024-08-15	$3.70	$3.70	$3.66	$3.68	$3.68	42,296
2024-08-14	$3.72	$3.72	$3.68	$3.71	$3.71	25,575
2024-08-13	$3.68	$3.73	$3.67	$3.73	$3.73	19,902
2024-08-12	$3.66	$3.71	$3.65	$3.68	$3.68	13,133
2024-08-09	$3.60	$3.66	$3.60	$3.63	$3.63	19,345
2024-08-08	$3.60	$3.63	$3.56	$3.59	$3.59	98,240
2024-08-07	$3.70	$3.72	$3.63	$3.66	$3.66	24,238
2024-08-06	$3.70	$3.72	$3.69	$3.70	$3.70	8,760
2024-08-05	$3.67	$3.73	$3.67	$3.70	$3.70	27,723
2024-08-02	$3.81	$3.82	$3.74	$3.77	$3.77	37,638
2024-08-01	$3.97	$3.98	$3.88	$3.90	$3.90	75,818
2024-07-31	$4.06	$4.07	$4.03	$4.05	$4.05	6,101
2024-07-30	$4.05	$4.05	$4.01	$4.03	$4.03	96,486
2024-07-29	$4.01	$4.07	$4.00	$4.05	$4.05	17,193
2024-07-26	$4.04	$4.07	$4.04	$4.04	$4.04	14,012
2024-07-25	$3.95	$3.97	$3.92	$3.95	$3.95	203,837
2024-07-24	$4.02	$4.07	$4.00	$4.05	$4.05	77,038
2024-07-23	$4.22	$4.22	$4.18	$4.19	$4.19	16,352
2024-07-22	$4.28	$4.29	$4.23	$4.25	$4.25	42,167
2024-07-19	$4.22	$4.29	$4.17	$4.18	$4.18	211,971
2024-07-18	$4.92	$4.92	$4.54	$4.54	$4.54	41,894
2024-07-17	$4.90	$4.92	$4.84	$4.87	$4.87	17,278
2024-07-16	$4.68	$4.76	$4.68	$4.75	$4.75	30,367
2024-07-15	$4.83	$4.86	$4.81	$4.84	$4.84	29,266
2024-07-12	$4.84	$4.88	$4.84	$4.85	$4.85	26,643
2024-07-11	$4.77	$4.83	$4.76	$4.82	$4.82	37,699
2024-07-10	$4.83	$4.84	$4.80	$4.82	$4.82	253,053
2024-07-09	$4.66	$4.75	$4.66	$4.72	$4.72	739,624
2024-07-08	$4.54	$4.58	$4.51	$4.52	$4.52	160,666
2024-07-05	$4.28	$4.28	$4.19	$4.20	$4.20	6,057
2024-07-03	$4.22	$4.22	$4.16	$4.16	$4.16	4,509
2024-07-02	$4.23	$4.23	$4.15	$4.16	$4.16	80,184
2024-07-01	$4.40	$4.40	$4.34	$4.35	$4.35	19,580
2024-06-28	$4.32	$4.34	$4.30	$4.32	$4.32	12,416
2024-06-27	$4.34	$4.36	$4.31	$4.32	$4.32	24,961
2024-06-26	$4.33	$4.38	$4.32	$4.38	$4.38	14,836
2024-06-25	$4.41	$4.45	$4.39	$4.39	$4.39	10,735
2024-06-24	$4.46	$4.51	$4.44	$4.48	$4.48	27,629
2024-06-21	$4.37	$4.37	$4.23	$4.26	$4.26	37,929
2024-06-20	$4.53	$4.53	$4.47	$4.50	$4.50	17,245
2024-06-18	$4.41	$4.54	$4.41	$4.54	$4.54	4,291
2024-06-17	$4.37	$4.49	$4.37	$4.48	$4.48	17,823
2024-06-14	$4.41	$4.53	$4.40	$4.51	$4.51	31,769
2024-06-13	$4.71	$4.71	$4.60	$4.64	$4.64	9,512
2024-06-12	$4.79	$4.81	$4.70	$4.70	$4.70	13,495
2024-06-11	$4.78	$4.78	$4.69	$4.71	$4.71	21,491
2024-06-10	$4.94	$4.95	$4.91	$4.93	$4.93	68,192
2024-06-07	$4.97	$4.99	$4.96	$4.98	$4.98	5,790
2024-06-06	$4.88	$4.97	$4.88	$4.96	$4.96	18,985
2024-06-05	$4.97	$5.01	$4.96	$4.99	$4.99	21,216
2024-06-04	$4.92	$4.94	$4.89	$4.92	$4.92	11,650
2024-06-03	$4.86	$5.01	$4.86	$4.96	$4.96	20,942
2024-05-31	$4.76	$4.82	$4.76	$4.82	$4.82	23,632
2024-05-30	$4.78	$4.78	$4.74	$4.75	$4.75	20,207
2024-05-29	$4.62	$4.63	$4.57	$4.57	$4.57	33,107
2024-05-28	$4.63	$4.69	$4.62	$4.68	$4.68	10,362
2024-05-24	$4.66	$4.72	$4.66	$4.70	$4.70	37,588
2024-05-23	$4.59	$4.59	$4.46	$4.47	$4.47	23,842
2024-05-22	$4.56	$4.72	$4.56	$4.66	$4.66	457,155
2024-05-21	$4.61	$4.64	$4.56	$4.63	$4.63	12,646
2024-05-20	$4.71	$4.78	$4.71	$4.76	$4.76	28,610
2024-05-17	$4.44	$4.59	$4.43	$4.58	$4.58	66,860
2024-05-16	$4.44	$4.48	$4.35	$4.36	$4.36	166,588
2024-05-15	$5.02	$5.25	$4.95	$5.25	$5.25	51,684
2024-05-14	$4.95	$4.99	$4.87	$4.92	$4.92	17,004
2024-05-13	$4.73	$4.81	$4.72	$4.80	$4.80	13,697
2024-05-10	$4.77	$4.77	$4.74	$4.74	$4.74	2,979
2024-05-09	$4.73	$4.76	$4.73	$4.76	$4.76	6,675
2024-05-08	$4.75	$4.76	$4.73	$4.73	$4.73	32,575
2024-05-07	$4.81	$4.81	$4.78	$4.78	$4.78	13,720
2024-05-06	$4.64	$4.64	$4.59	$4.62	$4.62	18,203
2024-05-03	$4.71	$4.71	$4.67	$4.69	$4.69	7,317
2024-05-02	$4.72	$4.73	$4.69	$4.73	$4.73	9,148
2024-05-01	$4.66	$4.72	$4.63	$4.68	$4.68	16,827
2024-04-30	$4.54	$4.75	$4.54	$4.68	$4.68	4,864
2024-04-29	$4.65	$4.71	$4.65	$4.69	$4.69	19,715
2024-04-26	$4.60	$4.64	$4.60	$4.64	$4.64	3,379
2024-04-25	$4.58	$4.60	$4.58	$4.60	$4.60	11,820
2024-04-24	$4.58	$4.59	$4.57	$4.58	$4.58	8,074
2024-04-23	$4.61	$4.64	$4.59	$4.64	$4.64	10,848
2024-04-22	$4.57	$4.61	$4.56	$4.61	$4.61	52,251
2024-04-19	$4.44	$4.45	$4.41	$4.43	$4.43	58,222
2024-04-18	$4.47	$4.47	$4.44	$4.44	$4.44	5,936
2024-04-17	$4.38	$4.48	$4.38	$4.48	$4.48	49,445
2024-04-16	$4.19	$4.29	$4.19	$4.27	$4.27	21,153
2024-04-15	$4.33	$4.33	$4.25	$4.25	$4.25	16,908
2024-04-12	$4.35	$4.36	$4.28	$4.30	$4.30	24,617
2024-04-11	$4.46	$4.46	$4.35	$4.38	$4.38	7,054
2024-04-10	$4.41	$4.44	$4.37	$4.42	$4.42	53,647
2024-04-09	$4.53	$4.56	$4.52	$4.53	$4.53	28,731
2024-04-08	$4.37	$4.46	$4.37	$4.44	$4.44	43,804
2024-04-05	$4.11	$4.26	$4.11	$4.21	$4.21	14,733
2024-04-04	$4.22	$4.28	$4.21	$4.24	$4.24	18,376
2024-04-03	$4.16	$4.24	$4.16	$4.21	$4.21	13,773
2024-04-02	$4.20	$4.21	$4.19	$4.21	$4.21	13,773
2024-04-01	$4.16	$4.18	$3.98	$4.13	$4.13	41,046
2024-03-28	$4.22	$4.22	$4.15	$4.17	$4.17	22,134
2024-03-27	$4.17	$4.18	$4.15	$4.18	$4.18	11,862
2024-03-26	$4.08	$4.19	$4.07	$4.19	$4.19	38,003
2024-03-25	$4.00	$4.08	$4.00	$4.08	$4.08	27,380
2024-03-22	$4.06	$4.08	$4.04	$4.08	$4.08	10,285
2024-03-21	$4.10	$4.10	$4.05	$4.09	$4.09	31,640
2024-03-20	$4.02	$4.13	$4.02	$4.13	$4.13	29,511
2024-03-19	$4.01	$4.07	$3.99	$4.06	$4.06	107,043
2024-03-18	$4.14	$4.15	$4.06	$4.06	$4.06	39,858
2024-03-15	$4.10	$4.10	$4.05	$4.09	$4.09	22,362
2024-03-14	$4.17	$4.17	$4.04	$4.11	$4.11	53,778
2024-03-13	$4.31	$4.34	$4.29	$4.30	$4.30	27,124
2024-03-12	$4.23	$4.25	$4.20	$4.20	$4.20	38,939
2024-03-11	$4.11	$4.20	$4.10	$4.20	$4.20	38,939
2024-03-08	$4.27	$4.28	$4.20	$4.20	$4.20	111,960
2024-03-07	$4.31	$4.36	$4.27	$4.35	$4.35	13,311
2024-03-06	$4.35	$4.39	$4.34	$4.38	$4.38	11,792
2024-03-05	$4.37	$4.38	$4.35	$4.37	$4.37	14,887
2024-03-04	$4.37	$4.45	$4.35	$4.45	$4.45	42,126
2024-03-01	$4.51	$4.52	$4.46	$4.50	$4.50	93,410
2024-02-29	$4.58	$4.65	$4.52	$4.55	$4.55	14,621
2024-02-28	$4.53	$4.59	$4.52	$4.59	$4.59	29,419
2024-02-27	$4.65	$4.67	$4.59	$4.60	$4.60	22,325
2024-02-26	$4.65	$4.70	$4.62	$4.69	$4.69	17,298
2024-02-23	$4.73	$4.76	$4.72	$4.75	$4.75	14,709
2024-02-22	$4.85	$4.85	$4.81	$4.83	$4.83	31,339
2024-02-21	$4.82	$4.85	$4.82	$4.84	$4.84	9,997
2024-02-20	$5.01	$5.01	$4.90	$4.92	$4.92	23,242
2024-02-16	$5.19	$5.20	$5.14	$5.17	$5.17	5,335
2024-02-15	$5.20	$5.25	$5.20	$5.23	$5.23	27,836
2024-02-14	$5.13	$5.21	$5.13	$5.18	$5.18	64,122
2024-02-13	$5.04	$5.05	$4.95	$4.99	$4.99	33,905
2024-02-12	$5.04	$5.11	$5.00	$5.05	$5.05	63,102
2024-02-09	$4.94	$4.95	$4.81	$4.86	$4.86	190,739
2024-02-08	$4.23	$4.62	$4.19	$4.60	$4.60	54,350
2024-02-07	$4.16	$4.18	$4.13	$4.14	$4.14	20,311
2024-02-06	$4.18	$4.23	$4.16	$4.22	$4.22	55,723
2024-02-05	$4.36	$4.36	$4.31	$4.34	$4.34	18,848
2024-02-02	$4.35	$4.35	$4.30	$4.32	$4.32	24,356
2024-02-01	$4.37	$4.37	$4.34	$4.35	$4.35	14,461
2024-01-31	$4.37	$4.42	$4.36	$4.36	$4.36	26,167
2024-01-30	$4.37	$4.37	$4.34	$4.36	$4.36	16,426
2024-01-29	$4.29	$4.37	$4.29	$4.36	$4.36	12,414
2024-01-26	$4.42	$4.43	$4.38	$4.39	$4.39	22,259
2024-01-25	$4.33	$4.38	$4.31	$4.38	$4.38	26,635
2024-01-24	$4.52	$4.54	$4.46	$4.47	$4.47	38,349
2024-01-23	$4.40	$4.40	$4.36	$4.40	$4.40	31,852
2024-01-22	$4.25	$4.31	$4.23	$4.30	$4.30	59,063
2024-01-19	$4.27	$4.31	$4.25	$4.29	$4.29	20,014
2024-01-18	$4.23	$4.27	$4.21	$4.26	$4.26	92,990
2024-01-17	$4.26	$4.26	$4.17	$4.21	$4.21	53,574
2024-01-16	$4.60	$4.60	$4.45	$4.46	$4.46	37,938
2024-01-12	$4.78	$4.79	$4.75	$4.78	$4.78	4,080
2024-01-11	$4.79	$4.79	$4.74	$4.76	$4.76	18,269
2024-01-10	$4.88	$4.88	$4.82	$4.84	$4.84	11,186
2024-01-09	$4.88	$4.90	$4.86	$4.90	$4.90	10,231
2024-01-08	$4.91	$4.95	$4.91	$4.94	$4.94	14,060
2024-01-05	$4.74	$4.89	$4.73	$4.85	$4.85	26,984
2024-01-04	$5.05	$5.05	$5.00	$5.01	$5.01	5,231
2024-01-03	$4.99	$5.02	$4.98	$5.00	$5.00	20,825
2024-01-02	$5.14	$5.14	$5.07	$5.07	$5.07	17,098
2023-12-29	$5.02	$5.06	$5.02	$5.06	$5.06	11,491
2023-12-28	$5.09	$5.12	$5.03	$5.07	$5.07	10,255
2023-12-27	$5.16	$5.17	$5.11	$5.12	$5.12	11,401
2023-12-26	$5.20	$5.23	$5.18	$5.23	$5.23	29,227
2023-12-22	$5.11	$5.18	$5.10	$5.18	$5.18	66,336
2023-12-21	$5.28	$5.31	$5.22	$5.24	$5.24	37,960
2023-12-20	$5.15	$5.20	$5.15	$5.15	$5.15	56,850
2023-12-19	$5.21	$5.23	$5.21	$5.21	$5.21	8,326
2023-12-18	$5.09	$5.14	$5.07	$5.12	$5.12	16,678
2023-12-15	$5.16	$5.20	$5.14	$5.15	$5.15	13,504
2023-12-14	$5.20	$5.26	$5.14	$5.18	$5.18	35,924
2023-12-13	$5.01	$5.09	$4.99	$5.09	$5.09	50,356
2023-12-12	$5.02	$5.02	$4.94	$4.98	$4.98	12,448
2023-12-11	$5.00	$5.13	$4.96	$5.13	$5.13	24,896
2023-12-08	$5.12	$5.18	$5.12	$5.18	$5.18	9,349
2023-12-07	$5.31	$5.34	$5.30	$5.32	$5.32	6,516
2023-12-06	$5.30	$5.31	$5.26	$5.28	$5.28	10,021
2023-12-05	$5.32	$5.37	$5.28	$5.30	$5.30	15,249
2023-12-04	$5.45	$5.45	$5.36	$5.38	$5.38	16,759
2023-12-01	$5.55	$5.60	$5.52	$5.58	$5.58	11,923
2023-11-30	$5.60	$5.65	$5.60	$5.65	$5.65	7,469
2023-11-29	$5.72	$5.81	$5.69	$5.77	$5.77	9,985
2023-11-28	$5.88	$5.90	$5.80	$5.82	$5.82	19,346
2023-11-27	$6.40	$6.45	$6.14	$6.14	$6.14	36,741
2023-11-24	$6.46	$6.46	$6.40	$6.42	$6.42	1,185
2023-11-22	$6.50	$6.50	$6.44	$6.46	$6.46	9,975
2023-11-21	$6.53	$6.57	$6.53	$6.56	$6.56	5,244
2023-11-20	$6.47	$6.56	$6.47	$6.55	$6.55	19,454
2023-11-17	$6.44	$6.44	$6.41	$6.43	$6.43	6,968
2023-11-16	$6.47	$6.47	$6.37	$6.38	$6.38	16,244
2023-11-15	$6.47	$6.47	$6.44	$6.44	$6.44	4,220
2023-11-14	$6.41	$6.48	$6.41	$6.48	$6.48	15,948
2023-11-13	$6.15	$6.26	$6.14	$6.26	$6.26	5,005
2023-11-10	$6.19	$6.20	$6.19	$6.20	$6.20	6,312
2023-11-09	$6.21	$6.27	$6.20	$6.21	$6.21	8,153
2023-11-08	$6.03	$6.11	$6.03	$6.06	$6.06	4,468
2023-11-07	$5.98	$6.00	$5.96	$5.99	$5.99	905
2023-11-06	$6.05	$6.05	$5.95	$5.95	$5.95	6,372
2023-11-03	$6.00	$6.04	$5.99	$6.02	$6.02	26,137
2023-11-02	$5.94	$5.94	$5.84	$5.88	$5.88	32,361
2023-11-01	$5.66	$5.69	$5.62	$5.67	$5.67	7,243
2023-10-31	$5.69	$5.69	$5.58	$5.64	$5.64	22,090
2023-10-30	$5.60	$5.60	$5.52	$5.55	$5.55	13,602
2023-10-27	$5.83	$5.83	$5.66	$5.67	$5.67	13,211
2023-10-26	$5.42	$5.69	$5.34	$5.67	$5.67	17,017
2023-10-25	$5.41	$5.42	$5.36	$5.39	$5.39	19,545
2023-10-24	$5.65	$5.65	$5.62	$5.64	$5.64	125,338
2023-10-23	$5.52	$5.66	$5.50	$5.63	$5.63	7,238
2023-10-20	$5.61	$5.61	$5.57	$5.59	$5.59	29,918
2023-10-19	$5.76	$5.76	$5.71	$5.72	$5.72	10,502
2023-10-18	$5.75	$5.80	$5.75	$5.76	$5.76	12,910
2023-10-17	$5.82	$5.85	$5.80	$5.81	$5.81	3,497
2023-10-16	$6.08	$6.09	$6.05	$6.06	$6.06	69,380
2023-10-13	$6.03	$6.05	$5.97	$5.97	$5.97	13,669
2023-10-12	$5.83	$6.00	$5.80	$5.94	$5.94	15,919
2023-10-11	$5.73	$5.75	$5.64	$5.65	$5.65	21,825
2023-10-10	$5.64	$5.93	$5.61	$5.75	$5.75	38,599
2023-10-09	$6.05	$6.06	$6.02	$6.06	$6.06	17,789
2023-10-06	$5.87	$6.02	$5.86	$6.02	$6.02	23,388
2023-10-05	$5.99	$5.99	$5.85	$5.89	$5.89	28,524
2023-10-04	$6.00	$6.03	$5.97	$6.01	$6.01	18,161
2023-10-03	$6.04	$6.05	$5.98	$5.98	$5.98	14,466
2023-10-02	$6.28	$6.28	$6.20	$6.23	$6.23	5,286
2023-09-29	$6.40	$6.50	$6.40	$6.44	$6.44	7,780
2023-09-28	$6.05	$6.15	$6.05	$6.13	$6.13	10,453
2023-09-27	$6.29	$6.31	$6.16	$6.24	$6.24	11,592
2023-09-26	$6.22	$6.29	$6.22	$6.24	$6.24	19,004
2023-09-25	$6.30	$6.36	$6.29	$6.33	$6.33	31,715
2023-09-22	$6.15	$6.26	$6.13	$6.20	$6.20	15,044
2023-09-21	$6.00	$6.00	$5.93	$5.93	$5.93	22,817
2023-09-20	$6.21	$6.21	$6.07	$6.07	$6.07	7,893
2023-09-19	$5.92	$6.01	$5.92	$5.98	$5.98	4,121
2023-09-18	$5.91	$5.92	$5.86	$5.86	$5.86	7,842
2023-09-15	$6.09	$6.10	$6.05	$6.05	$6.05	8,420
2023-09-14	$6.02	$6.14	$6.02	$6.13	$6.13	7,351
2023-09-13	$5.95	$6.08	$5.95	$6.02	$6.02	30,630
2023-09-12	$5.81	$5.86	$5.81	$5.84	$5.84	40,315
2023-09-11	$5.91	$5.94	$5.89	$5.93	$5.93	10,669
2023-09-08	$5.87	$5.93	$5.85	$5.90	$5.90	6,604
2023-09-07	$5.87	$5.93	$5.87	$5.89	$5.89	5,773
2023-09-06	$6.01	$6.01	$5.96	$5.97	$5.97	8,812
2023-09-05	$6.00	$6.03	$5.95	$5.95	$5.95	13,670
2023-09-01	$6.21	$6.23	$6.19	$6.19	$6.19	20,365
2023-08-31	$5.99	$6.04	$5.99	$6.00	$6.00	18,503
2023-08-30	$6.06	$6.06	$5.90	$5.94	$5.94	44,671
2023-08-29	$6.10	$6.25	$6.10	$6.25	$6.25	14,095
2023-08-28	$6.08	$6.15	$6.08	$6.14	$6.14	17,707
2023-08-25	$6.13	$6.13	$6.06	$6.08	$6.08	19,553
2023-08-24	$6.14	$6.14	$6.01	$6.01	$6.01	99,783
2023-08-23	$6.19	$6.27	$6.16	$6.23	$6.23	21,331
2023-08-22	$6.32	$6.39	$6.26	$6.28	$6.28	55,617
2023-08-21	$5.81	$5.82	$5.78	$5.82	$5.82	8,240
2023-08-18	$5.79	$5.86	$5.78	$5.86	$5.86	4,435
2023-08-17	$5.92	$5.94	$5.88	$5.88	$5.88	5,536
2023-08-16	$6.02	$6.02	$5.92	$5.92	$5.92	16,718
2023-08-15	$6.09	$6.11	$6.07	$6.08	$6.08	4,653
2023-08-14	$6.06	$6.10	$6.03	$6.09	$6.09	3,214
2023-08-11	$6.04	$6.07	$6.04	$6.04	$6.04	5,561
2023-08-10	$6.14	$6.24	$6.14	$6.17	$6.17	8,267
2023-08-09	$6.10	$6.12	$6.03	$6.03	$6.03	6,304
2023-08-08	$6.08	$6.12	$6.07	$6.12	$6.12	8,779
2023-08-07	$6.20	$6.20	$6.19	$6.20	$6.20	6,001
2023-08-04	$6.22	$6.31	$6.22	$6.24	$6.24	10,542
2023-08-03	$6.21	$6.28	$6.21	$6.25	$6.25	66,492
2023-08-02	$6.52	$6.52	$6.42	$6.42	$6.42	10,932
2023-08-01	$6.60	$6.60	$6.53	$6.57	$6.57	4,029
2023-07-31	$6.67	$6.71	$6.67	$6.67	$6.67	40,858
2023-07-28	$6.53	$6.60	$6.53	$6.55	$6.55	18,226
2023-07-27	$6.56	$6.58	$6.50	$6.52	$6.52	5,887
2023-07-26	$6.51	$6.61	$6.51	$6.61	$6.61	10,667
2023-07-25	$6.56	$6.59	$6.40	$6.50	$6.50	110,638
2023-07-24	$6.59	$6.73	$6.59	$6.70	$6.70	123,925
2023-07-21	$6.37	$6.38	$6.30	$6.36	$6.36	43,618
2023-07-20	$6.11	$6.11	$5.90	$6.06	$6.06	23,820
2023-07-19	$6.18	$6.21	$6.12	$6.18	$6.18	30,819
2023-07-18	$5.88	$5.97	$5.84	$5.95	$5.95	9,898
2023-07-17	$5.81	$5.82	$5.79	$5.80	$5.80	12,149
2023-07-14	$5.80	$5.82	$5.78	$5.79	$5.79	11,236
2023-07-13	$5.80	$5.81	$5.75	$5.81	$5.81	18,169
2023-07-12	$5.77	$5.77	$5.68	$5.73	$5.73	19,661
2023-07-11	$5.39	$5.57	$5.36	$5.55	$5.55	152,505
2023-07-10	$5.38	$5.45	$5.36	$5.41	$5.41	10,827
2023-07-07	$5.16	$5.29	$5.16	$5.28	$5.28	14,503
2023-07-06	$5.21	$5.24	$5.17	$5.19	$5.19	14,820
2023-07-05	$5.44	$5.45	$5.40	$5.40	$5.40	9,526
2023-07-03	$5.44	$5.48	$5.44	$5.48	$5.48	2,490
2023-06-30	$5.56	$5.60	$5.56	$5.60	$5.60	5,933
2023-06-29	$5.67	$5.67	$5.61	$5.61	$5.61	7,833
2023-06-28	$5.54	$5.67	$5.54	$5.65	$5.65	10,393
2023-06-27	$5.39	$5.52	$5.39	$5.52	$5.52	16,960
2023-06-26	$5.54	$5.57	$5.54	$5.55	$5.55	3,812
2023-06-23	$5.48	$5.48	$5.44	$5.45	$5.45	43,509
2023-06-22	$5.67	$5.73	$5.66	$5.66	$5.66	20,032
2023-06-21	$5.56	$5.56	$5.51	$5.51	$5.51	5,721
2023-06-20	$5.61	$5.64	$5.55	$5.58	$5.58	13,209
2023-06-16	$5.88	$5.88	$5.74	$5.74	$5.74	15,870
2023-06-15	$5.59	$5.68	$5.59	$5.65	$5.65	4,167
2023-06-14	$5.68	$5.72	$5.66	$5.72	$5.72	30,894
2023-06-13	$5.63	$5.63	$5.59	$5.60	$5.60	16,008
2023-06-12	$5.66	$5.68	$5.64	$5.67	$5.67	50,747
2023-06-09	$5.50	$5.53	$5.48	$5.48	$5.48	12,545
2023-06-08	$5.65	$5.65	$5.61	$5.61	$5.61	5,154
2023-06-07	$5.89	$5.89	$5.71	$5.71	$5.71	9,303
2023-06-06	$5.91	$6.03	$5.91	$6.00	$6.00	25,080
2023-06-05	$5.90	$5.91	$5.83	$5.84	$5.84	16,503
2023-06-02	$5.85	$5.85	$5.75	$5.81	$5.81	32,233
2023-06-01	$5.78	$5.85	$5.78	$5.83	$5.83	61,956
2023-05-31	$5.57	$5.64	$5.56	$5.64	$5.64	11,315
2023-05-30	$5.60	$5.65	$5.60	$5.62	$5.62	11,156
2023-05-26	$5.27	$5.37	$5.27	$5.36	$5.36	8,544
2023-05-25	$5.18	$5.20	$5.14	$5.16	$5.16	52,058
2023-05-24	$5.26	$5.26	$5.12	$5.16	$5.16	37,169
2023-05-23	$5.42	$5.43	$5.39	$5.39	$5.39	12,220
2023-05-22	$5.27	$5.35	$5.27	$5.31	$5.31	70,797
2023-05-19	$5.24	$5.29	$5.22	$5.23	$5.23	24,496
2023-05-18	$5.16	$5.27	$5.16	$5.27	$5.27	56,375
2023-05-17	$5.53	$5.54	$5.36	$5.42	$5.42	138,711
2023-05-16	$5.47	$5.48	$5.23	$5.27	$5.27	40,219
2023-05-15	$5.69	$5.75	$5.68	$5.70	$5.70	35,359
2023-05-12	$5.63	$5.63	$5.57	$5.60	$5.60	4,556
2023-05-11	$5.81	$5.82	$5.77	$5.77	$5.77	17,430
2023-05-10	$5.83	$5.83	$5.72	$5.74	$5.74	22,658
2023-05-09	$5.85	$5.86	$5.82	$5.83	$5.83	4,082
2023-05-08	$5.85	$5.87	$5.84	$5.87	$5.87	6,275
2023-05-05	$5.74	$5.84	$5.74	$5.82	$5.82	4,672
2023-05-04	$5.73	$5.78	$5.69	$5.76	$5.76	140,807
2023-05-03	$5.77	$5.77	$5.74	$5.74	$5.74	5,841
2023-05-02	$5.77	$5.77	$5.73	$5.74	$5.74	15,205
2023-05-01	$5.69	$5.79	$5.69	$5.76	$5.76	6,864
2023-04-28	$5.76	$5.81	$5.76	$5.79	$5.79	54,478
2023-04-27	$5.70	$5.76	$5.65	$5.75	$5.75	59,410
2023-04-26	$5.63	$5.64	$5.57	$5.57	$5.57	8,322
2023-04-25	$5.62	$5.63	$5.46	$5.46	$5.46	298,636
2023-04-24	$5.62	$5.63	$5.54	$5.60	$5.60	12,515
2023-04-21	$5.47	$5.55	$5.47	$5.53	$5.53	64,229
2023-04-20	$5.36	$5.41	$5.35	$5.36	$5.36	41,180
2023-04-19	$5.39	$5.41	$5.37	$5.40	$5.40	3,245
2023-04-18	$5.31	$5.36	$5.31	$5.33	$5.33	20,841
2023-04-17	$5.16	$5.21	$5.16	$5.20	$5.20	10,383
2023-04-14	$5.14	$5.16	$5.06	$5.10	$5.10	68,819
2023-04-13	$5.24	$5.27	$5.24	$5.26	$5.26	18,019
2023-04-12	$5.25	$5.26	$5.20	$5.24	$5.24	47,720
2023-04-11	$5.17	$5.20	$5.16	$5.16	$5.16	16,189
2023-04-10	$4.92	$5.11	$4.92	$5.05	$5.05	30,833
2023-04-06	$5.06	$5.15	$5.06	$5.12	$5.12	64,006
2023-04-05	$4.97	$5.00	$4.96	$4.99	$4.99	40,657
2023-04-04	$5.05	$5.06	$5.02	$5.02	$5.02	56,683
2023-04-03	$5.18	$5.18	$5.05	$5.16	$5.16	34,313
2023-03-31	$5.30	$5.30	$5.24	$5.26	$5.26	17,913
2023-03-30	$5.16	$5.21	$5.16	$5.20	$5.20	133,042
2023-03-29	$4.90	$5.02	$4.90	$4.99	$4.99	71,534
2023-03-28	$4.71	$4.71	$4.69	$4.69	$4.69	333,391
2023-03-27	$4.78	$4.78	$4.75	$4.76	$4.76	352,936
2023-03-24	$4.70	$4.71	$4.64	$4.69	$4.69	44,848
2023-03-23	$4.80	$4.81	$4.65	$4.71	$4.71	77,729
2023-03-22	$4.80	$4.81	$4.71	$4.71	$4.71	186,296
2023-03-21	$4.74	$4.81	$4.71	$4.74	$4.74	140,208
2023-03-20	$4.86	$4.89	$4.84	$4.86	$4.86	51,437
2023-03-17	$4.88	$4.97	$4.88	$4.95	$4.95	91,348
2023-03-16	$4.78	$4.97	$4.78	$4.95	$4.95	205,643
2023-03-15	$4.60	$4.71	$4.58	$4.68	$4.68	94,054
2023-03-14	$4.88	$4.90	$4.81	$4.85	$4.85	68,615
2023-03-13	$4.73	$4.81	$4.69	$4.78	$4.78	98,032
2023-03-10	$4.71	$4.81	$4.71	$4.74	$4.74	39,834
2023-03-09	$4.74	$4.87	$4.74	$4.78	$4.78	126,576
2023-03-08	$4.50	$4.63	$4.50	$4.62	$4.62	95,371
2023-03-07	$4.59	$4.60	$4.49	$4.51	$4.51	126,273
2023-03-06	$4.58	$4.64	$4.58	$4.61	$4.61	47,003
2023-03-03	$4.50	$4.56	$4.48	$4.51	$4.51	82,985
2023-03-02	$4.31	$4.41	$4.31	$4.40	$4.40	49,828
2023-03-01	$4.35	$4.37	$4.33	$4.36	$4.36	92,506
2023-02-28	$4.42	$4.45	$4.35	$4.35	$4.35	358,657
2023-02-27	$4.27	$4.39	$4.27	$4.34	$4.34	70,488
2023-02-24	$4.19	$4.23	$4.19	$4.22	$4.22	33,151
2023-02-23	$4.22	$4.24	$4.18	$4.23	$4.23	88,850
2023-02-22	$4.33	$4.33	$4.27	$4.27	$4.27	377,846
2023-02-21	$4.28	$4.33	$4.28	$4.28	$4.28	118,773
2023-02-17	$4.31	$4.34	$4.29	$4.33	$4.33	51,181
2023-02-16	$4.17	$4.31	$4.14	$4.31	$4.31	74,594
2023-02-15	$4.14	$4.21	$4.13	$4.21	$4.21	40,178
2023-02-14	$4.29	$4.33	$4.23	$4.25	$4.25	84,847
2023-02-13	$4.28	$4.32	$4.24	$4.31	$4.31	60,999
2023-02-10	$4.34	$4.36	$4.27	$4.29	$4.29	48,364
2023-02-09	$4.54	$4.56	$4.47	$4.49	$4.49	159,182
2023-02-08	$4.41	$4.45	$4.40	$4.43	$4.43	97,779
2023-02-07	$4.39	$4.46	$4.35	$4.46	$4.46	126,064
2023-02-06	$4.42	$4.43	$4.33	$4.40	$4.40	95,931
2023-02-03	$4.42	$4.51	$4.42	$4.48	$4.48	63,309
2023-02-02	$4.37	$4.53	$4.37	$4.43	$4.43	90,889
2023-02-01	$4.07	$4.15	$4.04	$4.13	$4.13	85,757
2023-01-31	$4.05	$4.09	$4.05	$4.09	$4.09	49,408
2023-01-30	$4.11	$4.13	$4.08	$4.11	$4.11	296,433
2023-01-27	$4.06	$4.13	$4.06	$4.13	$4.13	169,435
2023-01-26	$4.10	$4.10	$4.04	$4.06	$4.06	50,074
2023-01-25	$4.11	$4.14	$4.08	$4.13	$4.13	63,489
2023-01-24	$4.23	$4.23	$4.17	$4.22	$4.22	91,944
2023-01-23	$4.15	$4.25	$4.13	$4.22	$4.22	55,256
2023-01-20	$4.04	$4.14	$4.00	$4.14	$4.14	86,499
2023-01-19	$4.12	$4.15	$4.09	$4.14	$4.14	142,393
2023-01-18	$4.34	$4.35	$4.20	$4.20	$4.20	159,959
2023-01-17	$4.25	$4.37	$4.23	$4.29	$4.29	130,873
2023-01-13	$4.50	$4.52	$4.45	$4.47	$4.47	134,892
2023-01-12	$4.47	$4.47	$4.30	$4.42	$4.42	171,010
2023-01-11	$5.03	$5.19	$4.39	$4.39	$4.39	329,193
2023-01-10	$5.01	$5.10	$4.96	$5.09	$5.09	104,679
2023-01-09	$5.26	$5.34	$5.26	$5.28	$5.28	146,036
2023-01-06	$5.43	$5.48	$5.32	$5.48	$5.48	44,303
2023-01-05	$5.71	$5.71	$5.62	$5.63	$5.63	44,117
2023-01-04	$5.86	$5.90	$5.78	$5.87	$5.87	146,608
2023-01-03	$5.74	$5.77	$5.65	$5.67	$5.67	198,002
2022-12-30	$5.64	$5.64	$5.59	$5.62	$5.62	25,309
2022-12-29	$5.59	$5.76	$5.58	$5.73	$5.73	89,311
2022-12-28	$5.57	$5.57	$5.47	$5.50	$5.50	69,806
2022-12-27	$5.54	$5.59	$5.53	$5.54	$5.54	69,006
2022-12-23	$5.59	$5.62	$5.57	$5.58	$5.58	91,773
2022-12-22	$5.48	$5.49	$5.42	$5.47	$5.47	143,811
2022-12-21	$5.58	$5.64	$5.58	$5.64	$5.64	223,293
2022-12-20	$5.40	$5.41	$5.35	$5.36	$5.36	234,279
2022-12-19	$5.46	$5.48	$5.41	$5.42	$5.42	78,908
2022-12-16	$5.38	$5.42	$5.34	$5.38	$5.38	40,392
2022-12-15	$5.58	$5.61	$5.42	$5.44	$5.44	45,361
2022-12-14	$5.61	$5.70	$5.61	$5.66	$5.66	61,250
2022-12-13	$5.74	$5.77	$5.55	$5.56	$5.56	113,222
2022-12-12	$5.63	$5.66	$5.61	$5.63	$5.63	103,550
2022-12-09	$5.64	$5.67	$5.61	$5.64	$5.64	42,230
2022-12-08	$5.57	$5.65	$5.49	$5.64	$5.64	134,436
2022-12-07	$5.91	$5.96	$5.87	$5.88	$5.88	56,841
2022-12-06	$5.75	$5.75	$5.67	$5.71	$5.71	173,498
2022-12-05	$5.92	$5.95	$5.87	$5.89	$5.89	34,925
2022-12-02	$5.90	$5.96	$5.87	$5.95	$5.95	76,991
2022-12-01	$5.72	$5.77	$5.68	$5.73	$5.73	133,509
2022-11-30	$5.43	$5.55	$5.41	$5.53	$5.53	149,742
2022-11-29	$5.38	$5.44	$5.37	$5.39	$5.39	103,590
2022-11-28	$5.50	$5.54	$5.38	$5.41	$5.41	69,315
2022-11-25	$5.47	$5.54	$5.45	$5.50	$5.50	97,179
2022-11-23	$5.28	$5.35	$5.26	$5.34	$5.34	354,289
2022-11-22	$5.06	$5.21	$5.06	$5.21	$5.21	39,763
2022-11-21	$5.16	$5.16	$5.06	$5.10	$5.10	29,603
2022-11-18	$5.29	$5.33	$5.29	$5.32	$5.32	22,152
2022-11-17	$5.34	$5.41	$5.34	$5.41	$5.41	13,277
2022-11-16	$5.52	$5.52	$5.47	$5.49	$5.49	19,282
2022-11-15	$5.72	$5.73	$5.57	$5.66	$5.66	123,907
2022-11-14	$5.69	$5.70	$5.65	$5.67	$5.67	21,891
2022-11-11	$5.52	$5.72	$5.52	$5.71	$5.71	30,442
2022-11-10	$5.19	$5.40	$5.16	$5.40	$5.40	46,803
2022-11-09	$5.01	$5.17	$4.75	$5.11	$5.11	290,337
2022-11-08	$5.30	$5.44	$5.28	$5.37	$5.37	295,257
2022-11-07	$5.45	$5.52	$5.36	$5.47	$5.47	141,528
2022-11-04	$5.42	$5.51	$5.39	$5.51	$5.51	32,848
2022-11-03	$5.28	$5.34	$5.24	$5.31	$5.31	33,179
2022-11-02	$5.48	$5.56	$5.39	$5.39	$5.39	147,799
2022-11-01	$5.52	$5.59	$5.43	$5.48	$5.48	287,900
2022-10-31	$5.36	$5.45	$5.32	$5.44	$5.44	147,612
2022-10-28	$5.13	$5.18	$5.09	$5.16	$5.16	119,133
2022-10-27	$5.22	$5.41	$5.16	$5.35	$5.35	55,884
2022-10-26	$5.24	$5.35	$5.24	$5.32	$5.32	52,185
2022-10-25	$5.39	$5.40	$5.34	$5.40	$5.40	122,433
2022-10-24	$5.25	$5.32	$5.19	$5.32	$5.32	46,074
2022-10-21	$5.19	$5.30	$5.19	$5.27	$5.27	56,174
2022-10-20	$5.14	$5.27	$5.14	$5.21	$5.21	69,610
2022-10-19	$5.23	$5.23	$5.11	$5.13	$5.13	33,064
2022-10-18	$5.32	$5.33	$5.24	$5.32	$5.32	160,521
2022-10-17	$5.20	$5.29	$5.20	$5.29	$5.29	55,142
2022-10-14	$5.20	$5.20	$5.07	$5.08	$5.08	51,150
2022-10-13	$4.94	$5.19	$4.90	$5.14	$5.14	118,013
2022-10-12	$5.11	$5.11	$5.02	$5.06	$5.06	67,914
2022-10-11	$5.38	$5.38	$5.23	$5.24	$5.24	885,146
2022-10-10	$5.52	$5.52	$5.41	$5.47	$5.47	160,250
2022-10-07	$5.46	$5.52	$5.37	$5.40	$5.40	708,573
2022-10-06	$5.59	$5.61	$5.48	$5.48	$5.48	913,578
2022-10-05	$5.55	$5.59	$5.50	$5.55	$5.55	53,051
2022-10-04	$5.79	$5.85	$5.78	$5.83	$5.83	274,765
2022-10-03	$5.60	$5.63	$5.56	$5.59	$5.59	66,049
2022-09-30	$5.46	$5.52	$5.42	$5.42	$5.42	113,434
2022-09-29	$5.68	$5.70	$5.48	$5.50	$5.50	173,765
2022-09-28	$5.84	$6.06	$5.82	$5.98	$5.98	116,837
2022-09-27	$5.93	$6.07	$5.93	$5.96	$5.96	281,744
2022-09-26	$5.89	$5.97	$5.82	$5.86	$5.86	77,778
2022-09-23	$5.87	$5.92	$5.73	$5.90	$5.90	118,905
2022-09-22	$6.10	$6.13	$5.94	$5.97	$5.97	144,302
2022-09-21	$6.44	$6.45	$6.32	$6.35	$6.35	116,395
2022-09-20	$6.65	$6.68	$6.53	$6.58	$6.58	252,690
2022-09-19	$6.66	$6.71	$6.61	$6.71	$6.71	237,396
2022-09-16	$6.77	$6.84	$6.75	$6.81	$6.81	86,771
2022-09-15	$6.87	$6.97	$6.80	$6.82	$6.82	74,485
2022-09-14	$7.06	$7.08	$6.99	$7.02	$7.02	387,741
2022-09-13	$7.32	$7.32	$7.04	$7.04	$7.04	139,339
2022-09-12	$7.55	$7.59	$7.51	$7.53	$7.53	225,016
2022-09-09	$7.35	$7.41	$7.27	$7.31	$7.31	79,114
2022-09-08	$6.92	$7.17	$6.91	$7.17	$7.17	126,115
2022-09-07	$7.47	$7.48	$7.11	$7.20	$7.20	294,621
2022-09-06	$8.55	$10.11	$8.45	$9.00	$9.00	222,444
2022-09-02	$8.80	$8.97	$8.68	$8.68	$8.68	100,673
2022-09-01	$8.77	$8.79	$8.66	$8.77	$8.77	115,518
2022-08-31	$9.22	$9.25	$9.18	$9.19	$9.19	54,148
2022-08-30	$9.08	$9.09	$9.03	$9.05	$9.05	131,248
2022-08-29	$8.93	$8.95	$8.81	$8.82	$8.82	53,368
2022-08-26	$9.08	$9.10	$8.76	$8.76	$8.76	77,468
2022-08-25	$8.56	$8.61	$8.51	$8.56	$8.56	57,130
2022-08-24	$8.21	$8.39	$8.21	$8.33	$8.33	125,887
2022-08-23	$8.40	$8.40	$8.28	$8.31	$8.31	62,723
2022-08-22	$8.59	$8.59	$8.40	$8.42	$8.42	49,211
2022-08-19	$8.86	$8.86	$8.72	$8.79	$8.79	27,238
2022-08-18	$9.15	$9.17	$9.10	$9.12	$9.12	36,760
2022-08-17	$9.14	$9.29	$9.13	$9.26	$9.26	54,283
2022-08-16	$9.15	$9.20	$9.06	$9.18	$9.18	38,899
2022-08-15	$9.27	$9.33	$9.27	$9.32	$9.32	47,844
2022-08-12	$9.28	$9.39	$9.23	$9.38	$9.38	157,315
2022-08-11	$9.46	$9.57	$9.41	$9.43	$9.43	21,019
2022-08-10	$9.25	$9.30	$9.23	$9.28	$9.28	28,307
2022-08-09	$9.28	$9.28	$9.11	$9.11	$9.11	26,089
2022-08-08	$9.25	$9.43	$9.25	$9.37	$9.37	28,719
2022-08-05	$9.45	$9.51	$9.28	$9.45	$9.45	57,339
2022-08-04	$9.70	$9.74	$9.26	$9.52	$9.52	203,723
2022-08-03	$8.48	$8.53	$8.37	$8.53	$8.53	155,834
2022-08-02	$8.26	$8.28	$8.14	$8.15	$8.15	257,126
2022-08-01	$8.54	$8.58	$8.49	$8.53	$8.53	63,585
2022-07-29	$8.41	$8.46	$8.41	$8.46	$8.46	40,634
2022-07-28	$8.28	$8.36	$8.18	$8.31	$8.31	51,247
2022-07-27	$8.09	$8.29	$8.07	$8.27	$8.27	35,312
2022-07-26	$8.17	$8.18	$7.97	$8.01	$8.01	196,678
2022-07-25	$8.42	$8.42	$8.28	$8.30	$8.30	131,367
2022-07-22	$8.33	$8.43	$8.16	$8.33	$8.33	98,654
2022-07-21	$8.35	$8.44	$7.90	$8.01	$8.01	420,515
2022-07-20	$8.36	$8.48	$8.30	$8.42	$8.42	90,944
2022-07-19	$8.28	$8.29	$8.15	$8.26	$8.26	219,459
2022-07-18	$8.18	$8.24	$8.15	$8.18	$8.18	207,621
2022-07-15	$8.04	$8.04	$7.88	$7.93	$7.93	44,244
2022-07-14	$7.83	$8.00	$7.70	$7.98	$7.98	97,010
2022-07-13	$7.87	$8.20	$7.87	$8.15	$8.15	55,625
2022-07-12	$8.16	$8.22	$8.10	$8.10	$8.10	118,019
2022-07-11	$8.27	$8.40	$8.26	$8.26	$8.26	147,300
2022-07-08	$8.31	$8.60	$8.22	$8.48	$8.48	213,986
2022-07-07	$8.63	$8.73	$8.54	$8.65	$8.65	399,919
2022-07-06	$8.70	$8.71	$8.60	$8.64	$8.64	167,635
2022-07-05	$8.60	$8.81	$8.58	$8.81	$8.81	84,864
2022-07-01	$8.66	$8.83	$8.64	$8.81	$8.81	54,259
2022-06-30	$8.70	$8.80	$8.63	$8.78	$8.78	106,355
2022-06-29	$8.98	$9.11	$8.92	$8.94	$8.94	95,876
2022-06-28	$9.25	$9.29	$9.16	$9.16	$9.16	92,368
2022-06-27	$9.42	$9.44	$9.27	$9.29	$9.29	45,961
2022-06-24	$9.32	$9.46	$9.32	$9.46	$9.46	29,835
2022-06-23	$9.09	$9.22	$9.07	$9.20	$9.20	58,590
2022-06-22	$8.93	$9.08	$8.93	$9.02	$9.02	105,210
2022-06-21	$9.07	$9.10	$9.04	$9.05	$9.05	33,140
2022-06-17	$8.90	$8.94	$8.80	$8.87	$8.87	42,088
2022-06-16	$8.90	$8.95	$8.75	$8.89	$8.89	83,136
2022-06-15	$9.32	$9.35	$9.08	$9.18	$9.18	84,375
2022-06-14	$9.36	$9.36	$9.06	$9.12	$9.12	103,911
2022-06-13	$9.25	$9.29	$9.15	$9.22	$9.22	65,653
2022-06-10	$9.73	$9.73	$9.48	$9.59	$9.59	151,452
2022-06-09	$9.99	$10.04	$9.81	$9.81	$9.81	47,659
2022-06-08	$10.11	$10.22	$10.09	$10.15	$10.15	103,042
2022-06-07	$9.94	$10.25	$9.94	$10.22	$10.22	78,507
2022-06-06	$10.21	$10.32	$10.15	$10.16	$10.16	56,594
2022-06-03	$10.14	$10.14	$9.98	$10.04	$10.04	58,829
2022-06-02	$10.17	$10.30	$10.15	$10.30	$10.30	39,453
2022-06-01	$10.42	$10.46	$10.23	$10.33	$10.33	85,887
2022-05-31	$10.32	$10.56	$10.29	$10.56	$10.56	91,198
2022-05-27	$10.43	$10.47	$10.32	$10.36	$10.36	47,907
2022-05-26	$10.41	$10.41	$10.33	$10.37	$10.37	581,770
2022-05-25	$10.10	$10.31	$10.10	$10.26	$10.26	134,442
2022-05-24	$10.08	$10.10	$9.90	$10.05	$10.05	116,598
2022-05-23	$10.24	$10.32	$10.20	$10.28	$10.28	122,775
2022-05-20	$10.10	$10.16	$9.95	$10.07	$10.07	140,679
2022-05-19	$10.00	$10.16	$10.00	$10.09	$10.09	317,837
2022-05-18	$9.41	$9.61	$9.41	$9.44	$9.44	62,303
2022-05-17	$9.44	$9.51	$9.41	$9.49	$9.49	158,012
2022-05-16	$9.18	$9.21	$9.11	$9.18	$9.18	165,220
2022-05-13	$8.99	$9.22	$8.97	$9.03	$9.03	33,421
2022-05-12	$8.78	$8.80	$8.67	$8.70	$8.70	124,291
2022-05-11	$8.56	$8.82	$8.17	$8.53	$8.53	104,318
2022-05-10	$9.10	$9.34	$8.98	$9.27	$9.27	971,667
2022-05-09	$9.59	$9.61	$9.22	$9.27	$9.27	121,234
2022-05-06	$10.28	$10.46	$10.20	$10.38	$10.38	293,147
2022-05-05	$10.09	$10.15	$9.91	$9.98	$9.98	116,709
2022-05-04	$9.20	$9.97	$9.11	$9.97	$9.97	238,099
2022-05-03	$8.92	$9.02	$8.89	$8.96	$8.96	103,889
2022-05-02	$8.99	$9.10	$8.89	$8.97	$8.97	79,717
2022-04-29	$8.66	$9.05	$8.66	$8.97	$8.97	94,793
2022-04-28	$8.61	$8.68	$8.45	$8.66	$8.66	148,775
2022-04-27	$8.55	$8.62	$8.40	$8.42	$8.42	141,300
2022-04-26	$8.81	$8.81	$8.53	$8.54	$8.54	194,151
2022-04-25	$9.30	$9.35	$8.93	$9.04	$9.04	247,016
2022-04-22	$8.17	$9.19	$8.15	$8.62	$8.62	283,801
2022-04-21	$7.55	$7.55	$7.36	$7.36	$7.36	56,605
2022-04-20	$7.83	$7.83	$7.53	$7.55	$7.55	111,193
2022-04-19	$7.69	$7.88	$7.66	$7.87	$7.87	393,284
2022-04-18	$8.27	$8.27	$7.82	$7.93	$7.93	84,032
2022-04-14	$7.96	$8.02	$7.82	$8.00	$8.00	115,930
2022-04-13	$8.17	$8.18	$8.14	$8.15	$8.15	110,934
2022-04-12	$8.50	$8.54	$8.41	$8.43	$8.43	153,000
2022-04-11	$8.53	$8.68	$8.46	$8.48	$8.48	73,471
2022-04-08	$8.50	$8.50	$8.44	$8.48	$8.48	115,121
2022-04-07	$8.73	$8.73	$8.57	$8.59	$8.59	172,146
2022-04-06	$8.74	$8.74	$8.63	$8.66	$8.66	98,801
2022-04-05	$9.34	$9.34	$9.17	$9.20	$9.20	129,523
2022-04-04	$9.06	$9.17	$9.06	$9.14	$9.14	84,503
2022-04-01	$8.82	$8.85	$8.78	$8.85	$8.85	43,356
2022-03-31	$8.99	$8.99	$8.75	$8.75	$8.75	75,118
2022-03-30	$8.95	$9.02	$8.93	$9.00	$9.00	55,875
2022-03-29	$8.97	$9.04	$8.91	$9.03	$9.03	273,282
2022-03-28	$8.68	$8.72	$8.57	$8.69	$8.69	175,020
2022-03-25	$8.82	$8.82	$8.67	$8.74	$8.74	56,338
2022-03-24	$8.75	$8.75	$8.63	$8.72	$8.72	58,487
2022-03-23	$9.19	$9.19	$9.04	$9.05	$9.05	285,740
2022-03-22	$8.98	$9.25	$8.96	$9.17	$9.17	1,455,806
2022-03-21	$8.66	$8.71	$8.60	$8.69	$8.69	468,200
2022-03-18	$8.39	$8.75	$8.39	$8.72	$8.72	1,041,532
2022-03-17	$8.53	$8.64	$8.46	$8.56	$8.56	425,950
2022-03-16	$8.42	$8.73	$8.42	$8.71	$8.71	1,266,186
2022-03-15	$8.41	$8.41	$8.19	$8.24	$8.24	1,004,620
2022-03-14	$8.86	$9.03	$8.77	$8.77	$8.77	97,078
2022-03-11	$9.22	$9.22	$8.89	$8.91	$8.91	53,076
2022-03-10	$9.09	$9.09	$8.88	$8.90	$8.90	168,011
2022-03-09	$9.02	$9.31	$9.02	$9.23	$9.23	122,283
2022-03-08	$8.75	$8.82	$8.53	$8.65	$8.65	328,071
2022-03-07	$8.95	$9.04	$8.75	$8.81	$8.81	175,021
2022-03-04	$9.17	$9.21	$9.02	$9.09	$9.09	191,240
2022-03-03	$10.13	$10.13	$9.64	$9.71	$9.71	154,960
2022-03-02	$10.49	$10.58	$10.44	$10.49	$10.49	133,177
2022-03-01	$10.69	$10.76	$10.41	$10.46	$10.46	128,384
2022-02-28	$10.65	$10.83	$10.65	$10.72	$10.72	161,477
2022-02-25	$10.30	$10.46	$10.22	$10.46	$10.46	71,313
2022-02-24	$10.04	$10.27	$10.03	$10.27	$10.27	147,829
2022-02-23	$10.63	$10.63	$10.43	$10.44	$10.44	99,588
2022-02-22	$10.65	$10.74	$10.61	$10.63	$10.63	64,365
2022-02-18	$10.45	$10.47	$10.21	$10.31	$10.31	50,525
2022-02-17	$10.19	$10.20	$9.92	$9.97	$9.97	98,207
2022-02-16	$10.52	$10.53	$10.30	$10.39	$10.39	81,622
2022-02-15	$11.22	$11.22	$10.95	$11.02	$11.02	143,156
2022-02-14	$11.49	$11.50	$11.30	$11.35	$11.35	65,016
2022-02-11	$11.49	$11.54	$11.32	$11.33	$11.33	217,922
2022-02-10	$11.35	$11.67	$11.35	$11.51	$11.51	56,689
2022-02-09	$11.65	$11.78	$11.00	$11.32	$11.32	220,491
2022-02-08	$11.25	$11.50	$11.25	$11.50	$11.50	79,734
2022-02-07	$11.41	$11.55	$11.41	$11.51	$11.51	47,612
2022-02-04	$11.38	$11.63	$11.30	$11.61	$11.61	65,864
2022-02-03	$11.56	$11.61	$11.49	$11.56	$11.56	121,686
2022-02-02	$11.59	$11.68	$11.57	$11.67	$11.67	189,772
2022-02-01	$11.64	$11.82	$11.64	$11.74	$11.74	173,276
2022-01-31	$11.14	$11.43	$11.12	$11.43	$11.43	223,783
2022-01-28	$10.81	$10.95	$10.80	$10.88	$10.88	132,066
2022-01-27	$10.89	$10.96	$10.81	$10.88	$10.88	255,134
2022-01-26	$11.02	$11.03	$10.82	$10.83	$10.83	697,045
2022-01-25	$10.92	$11.01	$10.66	$10.71	$10.71	174,918
2022-01-24	$11.55	$11.55	$11.18	$11.33	$11.33	177,070
2022-01-21	$11.96	$11.97	$11.73	$11.77	$11.77	245,001
2022-01-20	$12.17	$12.29	$12.00	$12.00	$12.00	180,470
2022-01-19	$11.88	$11.98	$11.70	$11.79	$11.79	199,772
2022-01-18	$10.93	$11.42	$10.89	$11.37	$11.37	448,976
2022-01-14	$10.49	$10.59	$10.43	$10.48	$10.48	66,184
2022-01-13	$10.55	$10.57	$10.45	$10.45	$10.45	66,587
2022-01-12	$10.21	$10.27	$10.16	$10.27	$10.27	106,079
2022-01-11	$10.08	$10.13	$10.02	$10.12	$10.12	123,907
2022-01-10	$9.51	$9.67	$9.50	$9.67	$9.67	443,919
2022-01-07	$9.20	$9.31	$9.20	$9.30	$9.30	175,132
2022-01-06	$9.31	$9.36	$9.24	$9.30	$9.30	108,611
2022-01-05	$9.39	$9.44	$9.24	$9.24	$9.24	172,363
2022-01-04	$9.46	$9.47	$9.31	$9.35	$9.35	130,912
2022-01-03	$9.71	$9.71	$9.57	$9.65	$9.65	85,607
2021-12-31	$9.75	$9.77	$9.63	$9.74	$9.74	102,965
2021-12-30	$9.60	$9.70	$9.59	$9.66	$9.66	223,322
2021-12-29	$9.60	$9.60	$9.47	$9.51	$9.51	121,759
2021-12-28	$9.59	$9.66	$9.47	$9.59	$9.59	314,109
2021-12-27	$9.68	$9.71	$9.65	$9.69	$9.69	125,053
2021-12-23	$9.65	$9.66	$9.58	$9.60	$9.60	521,181
2021-12-22	$9.73	$9.82	$9.71	$9.77	$9.77	271,352
2021-12-21	$9.72	$9.78	$9.68	$9.72	$9.72	406,436
2021-12-20	$9.29	$9.50	$9.29	$9.49	$9.49	369,074
2021-12-17	$9.36	$9.47	$9.31	$9.43	$9.43	328,967
2021-12-16	$9.18	$9.18	$9.01	$9.05	$9.05	237,597
2021-12-15	$9.19	$9.25	$9.15	$9.25	$9.25	141,534
2021-12-14	$9.21	$9.29	$9.17	$9.21	$9.21	494,496
2021-12-13	$9.50	$9.57	$9.39	$9.39	$9.39	262,090
2021-12-10	$9.70	$9.70	$9.50	$9.53	$9.53	289,742
2021-12-09	$9.87	$9.92	$9.76	$9.84	$9.84	873,420
2021-12-08	$9.60	$9.89	$9.60	$9.87	$9.87	242,273
2021-12-07	$9.34	$9.50	$9.30	$9.50	$9.50	398,515
2021-12-06	$9.05	$9.27	$9.05	$9.14	$9.14	168,416
2021-12-03	$9.42	$9.45	$9.16	$9.26	$9.26	128,243
2021-12-02	$9.46	$9.58	$9.40	$9.48	$9.48	243,480
2021-12-01	$9.83	$9.85	$9.48	$9.48	$9.48	1,833,827
2021-11-30	$10.43	$10.52	$10.19	$10.30	$10.30	1,696,283
2021-11-29	$9.94	$10.11	$9.91	$10.10	$10.10	789,378
2021-11-26	$10.34	$10.34	$10.07	$10.10	$10.10	94,279
2021-11-24	$9.75	$9.87	$9.73	$9.85	$9.85	65,192
2021-11-23	$9.88	$10.01	$9.86	$9.94	$9.94	145,593
2021-11-22	$9.98	$10.02	$9.85	$9.86	$9.86	193,787
2021-11-19	$10.23	$10.26	$10.19	$10.23	$10.23	101,288
2021-11-18	$10.25	$10.30	$10.12	$10.14	$10.14	387,462
2021-11-17	$10.50	$10.53	$10.36	$10.40	$10.40	107,008
2021-11-16	$10.53	$10.62	$10.50	$10.50	$10.50	112,416
2021-11-15	$10.72	$10.72	$10.56	$10.57	$10.57	160,506
2021-11-12	$10.43	$10.51	$10.41	$10.46	$10.46	93,385
2021-11-11	$10.75	$10.75	$10.71	$10.72	$10.72	64,162
2021-11-10	$10.85	$10.90	$10.72	$10.72	$10.72	62,567
2021-11-09	$10.88	$10.92	$10.82	$10.85	$10.85	155,295
2021-11-08	$10.87	$10.93	$10.86	$10.90	$10.90	163,920
2021-11-05	$10.81	$10.90	$10.78	$10.90	$10.90	137,469
2021-11-04	$10.85	$10.85	$10.78	$10.82	$10.82	235,740
2021-11-03	$10.86	$10.89	$10.80	$10.88	$10.88	210,954
2021-11-02	$10.76	$10.92	$10.76	$10.91	$10.91	245,578
2021-11-01	$10.43	$10.51	$10.38	$10.44	$10.44	220,991
2021-10-29	$10.56	$10.57	$10.38	$10.43	$10.43	131,694
2021-10-28	$10.21	$10.28	$9.88	$10.09	$10.09	86,614
2021-10-27	$10.28	$10.35	$10.19	$10.25	$10.25	211,922
2021-10-26	$10.54	$10.57	$10.42	$10.44	$10.44	527,009
2021-10-25	$10.81	$10.83	$10.72	$10.76	$10.76	691,735
2021-10-22	$11.19	$11.20	$11.01	$11.04	$11.04	719,062
2021-10-21	$11.06	$11.10	$11.01	$11.04	$11.04	118,024
2021-10-20	$11.01	$11.04	$10.90	$10.92	$10.92	62,741
2021-10-19	$10.74	$10.78	$10.65	$10.71	$10.71	140,078
2021-10-18	$10.54	$10.61	$10.51	$10.52	$10.52	383,530
2021-10-15	$10.54	$10.61	$10.52	$10.60	$10.60	88,551
2021-10-14	$10.61	$10.61	$10.52	$10.60	$10.60	85,228
2021-10-13	$10.95	$11.09	$10.94	$11.07	$11.07	60,138
2021-10-12	$10.99	$11.01	$10.88	$10.89	$10.89	92,934
2021-10-11	$10.95	$10.97	$10.90	$10.90	$10.90	76,620
2021-10-08	$11.16	$11.28	$11.16	$11.20	$11.20	40,305
2021-10-07	$10.95	$11.25	$10.89	$11.15	$11.15	150,905
2021-10-06	$11.84	$11.92	$11.77	$11.92	$11.92	96,021
2021-10-05	$12.28	$12.31	$12.18	$12.27	$12.27	117,425
2021-10-04	$12.35	$12.35	$12.12	$12.18	$12.18	61,046
2021-10-01	$12.15	$12.16	$11.94	$12.12	$12.12	81,519
2021-09-30	$11.91	$11.98	$11.89	$11.98	$11.98	54,567
2021-09-29	$11.93	$11.93	$11.82	$11.86	$11.86	113,996
2021-09-28	$12.47	$12.51	$12.40	$12.47	$12.47	91,739
2021-09-27	$12.56	$12.57	$12.48	$12.53	$12.53	43,396
2021-09-24	$12.81	$12.81	$12.74	$12.80	$12.80	32,127
2021-09-23	$12.90	$12.93	$12.81	$12.82	$12.82	482,778
2021-09-22	$12.55	$12.60	$12.49	$12.54	$12.54	148,291
2021-09-21	$12.44	$12.45	$12.38	$12.41	$12.41	372,089
2021-09-20	$12.49	$12.53	$12.38	$12.50	$12.50	185,527
2021-09-17	$13.33	$13.33	$13.06	$13.13	$13.13	336,554
2021-09-16	$12.86	$13.08	$12.86	$13.05	$13.05	314,404
2021-09-15	$13.18	$13.27	$13.11	$13.17	$13.17	211,919
2021-09-14	$13.15	$13.20	$13.10	$13.16	$13.16	67,326
2021-09-13	$13.18	$13.22	$13.01	$13.04	$13.04	43,374
2021-09-10	$13.19	$13.26	$13.09	$13.23	$13.23	37,962
2021-09-09	$13.17	$13.17	$13.04	$13.04	$13.04	98,092
2021-09-08	$13.43	$13.43	$13.26	$13.28	$13.28	55,408
2021-09-07	$13.23	$13.24	$13.14	$13.18	$13.18	40,377
2021-09-03	$13.10	$13.23	$13.09	$13.17	$13.17	280,624
2021-09-02	$12.96	$13.33	$12.96	$13.30	$13.30	997,731
2021-09-01	$12.96	$13.13	$12.96	$13.10	$13.10	46,807
2021-08-31	$12.58	$12.76	$12.58	$12.69	$12.69	49,785
2021-08-30	$12.43	$12.50	$12.36	$12.49	$12.49	40,902
2021-08-27	$12.50	$12.68	$12.44	$12.63	$12.63	31,124
2021-08-26	$12.58	$12.61	$12.46	$12.50	$12.50	53,082
2021-08-25	$12.43	$12.43	$12.29	$12.38	$12.38	28,834
2021-08-24	$12.28	$12.47	$12.28	$12.45	$12.45	95,961
2021-08-23	$12.08	$12.13	$12.07	$12.12	$12.12	71,177
2021-08-20	$11.90	$12.05	$11.89	$12.05	$12.05	54,370
2021-08-19	$11.89	$12.06	$11.88	$12.00	$12.00	87,573
2021-08-18	$12.13	$12.13	$11.92	$11.92	$11.92	78,575
2021-08-17	$11.73	$11.92	$11.69	$11.89	$11.89	77,866
2021-08-16	$11.99	$12.00	$11.81	$11.84	$11.84	70,483
2021-08-13	$12.01	$12.12	$12.01	$12.09	$12.09	47,819
2021-08-12	$12.02	$12.04	$11.89	$12.03	$12.03	74,415
2021-08-11	$11.89	$11.95	$11.88	$11.92	$11.92	50,394
2021-08-10	$11.80	$11.80	$11.69	$11.71	$11.71	94,721
2021-08-09	$11.80	$11.87	$11.80	$11.80	$11.80	57,045
2021-08-06	$11.87	$11.87	$11.69	$11.74	$11.74	61,195
2021-08-05	$12.04	$12.10	$11.90	$11.93	$11.93	32,523
2021-08-04	$12.10	$12.19	$12.10	$12.16	$12.16	54,418
2021-08-03	$12.30	$12.31	$11.97	$12.02	$12.02	95,762
2021-08-02	$12.53	$12.66	$12.52	$12.63	$12.63	32,032
2021-07-30	$12.69	$12.74	$12.65	$12.68	$12.68	30,730
2021-07-29	$12.74	$12.78	$12.71	$12.77	$12.77	52,612
2021-07-28	$12.73	$12.85	$12.73	$12.81	$12.81	38,370
2021-07-27	$13.13	$13.13	$12.74	$12.78	$12.78	92,504
2021-07-26	$12.99	$12.99	$12.90	$12.91	$12.91	79,293
2021-07-23	$13.13	$13.22	$13.13	$13.22	$13.22	59,360
2021-07-22	$13.25	$13.38	$13.25	$13.29	$13.29	52,133
2021-07-21	$12.53	$12.87	$12.47	$12.85	$12.85	110,571
2021-07-20	$12.90	$12.90	$12.70	$12.77	$12.77	150,437
2021-07-19	$13.01	$13.20	$13.00	$13.12	$13.12	136,477
2021-07-16	$13.49	$13.49	$13.20	$13.25	$13.25	434,372
2021-07-15	$13.48	$13.59	$13.48	$13.54	$13.54	61,493
2021-07-14	$13.56	$13.71	$13.49	$13.67	$13.67	61,676
2021-07-13	$13.82	$13.89	$13.80	$13.83	$13.83	68,826
2021-07-12	$14.32	$14.32	$14.15	$14.25	$14.25	270,924
2021-07-09	$14.15	$14.21	$14.13	$14.21	$14.21	343,884
2021-07-08	$14.05	$14.33	$14.04	$14.21	$14.21	1,590,752
2021-07-07	$14.60	$14.60	$14.45	$14.49	$14.49	710,628
2021-07-06	$14.42	$14.54	$14.33	$14.52	$14.52	351,008
2021-07-02	$14.48	$14.48	$14.31	$14.46	$14.46	1,145,105
2021-07-01	$14.14	$14.28	$14.07	$14.26	$14.26	856,952
2021-06-30	$13.93	$13.99	$13.91	$13.96	$13.96	39,313
2021-06-29	$13.96	$13.99	$13.90	$13.90	$13.90	30,608
2021-06-28	$13.84	$13.95	$13.76	$13.94	$13.94	51,231
2021-06-25	$13.96	$13.96	$13.74	$13.78	$13.78	52,053
2021-06-24	$13.92	$13.94	$13.79	$13.81	$13.81	47,224
2021-06-23	$13.87	$13.95	$13.81	$13.88	$13.88	32,556
2021-06-22	$13.83	$13.90	$13.80	$13.88	$13.88	42,442
2021-06-21	$13.72	$13.78	$13.64	$13.77	$13.77	36,988
2021-06-18	$13.94	$14.00	$13.87	$13.97	$13.97	30,856
2021-06-17	$13.94	$14.05	$13.88	$14.04	$14.04	30,027
2021-06-16	$14.39	$14.49	$14.23	$14.29	$14.29	42,369
2021-06-15	$14.44	$14.44	$14.26	$14.32	$14.32	344,454
2021-06-14	$14.37	$14.48	$14.36	$14.43	$14.43	27,932
2021-06-11	$14.29	$14.41	$14.27	$14.35	$14.35	20,981
2021-06-10	$14.03	$14.19	$14.03	$14.14	$14.14	47,696
2021-06-09	$14.09	$14.15	$14.07	$14.11	$14.11	41,524
2021-06-08	$14.06	$14.06	$13.92	$13.98	$13.98	43,166
2021-06-07	$14.15	$14.30	$14.01	$14.03	$14.03	148,743
2021-06-04	$14.04	$14.04	$13.86	$13.99	$13.99	47,900
2021-06-03	$14.09	$14.09	$13.84	$13.88	$13.88	58,441
2021-06-02	$14.16	$14.19	$14.01	$14.14	$14.14	47,232
2021-06-01	$14.55	$14.59	$14.43	$14.44	$14.44	55,347
2021-05-28	$14.63	$14.63	$14.53	$14.54	$14.54	26,054
2021-05-27	$14.74	$14.84	$14.65	$14.65	$14.65	71,569
2021-05-26	$14.21	$14.28	$14.14	$14.22	$14.22	53,749
2021-05-25	$14.25	$14.25	$14.12	$14.21	$14.21	49,586
2021-05-24	$14.26	$14.26	$14.16	$14.24	$14.24	62,403
2021-05-21	$14.32	$14.32	$14.19	$14.27	$14.27	140,382
2021-05-20	$14.21	$14.27	$14.18	$14.26	$14.26	63,574
2021-05-19	$14.07	$14.23	$14.06	$14.12	$14.12	42,177
2021-05-18	$14.45	$14.45	$13.96	$14.01	$14.01	73,650
2021-05-17	$13.26	$13.32	$13.19	$13.25	$13.25	37,642
2021-05-14	$12.79	$13.18	$12.78	$13.14	$13.14	77,309
2021-05-13	$13.08	$13.08	$12.82	$12.89	$12.89	863,775
2021-05-12	$13.62	$13.62	$13.03	$13.14	$13.14	166,094
2021-05-11	$14.82	$14.97	$14.66	$14.83	$14.83	74,068
2021-05-10	$15.21	$15.30	$15.14	$15.20	$15.20	42,599
2021-05-07	$15.30	$15.30	$15.15	$15.22	$15.22	31,853
2021-05-06	$14.54	$14.68	$14.47	$14.65	$14.65	44,139
2021-05-05	$14.75	$14.80	$14.65	$14.67	$14.67	35,811
2021-05-04	$14.87	$14.87	$14.61	$14.64	$14.64	68,758
2021-05-03	$15.10	$15.23	$15.07	$15.08	$15.08	27,680
2021-04-30	$15.09	$15.20	$14.96	$15.00	$15.00	87,777
2021-04-29	$15.44	$15.49	$15.28	$15.32	$15.32	60,557
2021-04-28	$15.68	$15.68	$15.43	$15.48	$15.48	16,495
2021-04-27	$15.59	$15.59	$15.39	$15.42	$15.42	36,722
2021-04-26	$15.56	$15.64	$15.50	$15.64	$15.64	20,244
2021-04-23	$15.50	$15.61	$15.43	$15.59	$15.59	95,783
2021-04-22	$15.46	$15.51	$15.41	$15.47	$15.47	34,652
2021-04-21	$15.40	$15.52	$15.37	$15.49	$15.49	31,805
2021-04-20	$15.64	$15.64	$15.50	$15.56	$15.56	41,572
2021-04-19	$15.83	$15.83	$15.74	$15.75	$15.75	30,510
2021-04-16	$15.66	$15.66	$15.49	$15.54	$15.54	75,414
2021-04-15	$15.66	$15.78	$15.65	$15.74	$15.74	34,785
2021-04-14	$16.00	$16.00	$15.65	$15.68	$15.68	47,394
2021-04-13	$16.00	$16.00	$15.92	$15.98	$15.98	52,218
2021-04-12	$15.94	$16.02	$15.78	$15.82	$15.82	48,401
2021-04-09	$16.10	$16.18	$16.05	$16.13	$16.13	57,895
2021-04-08	$15.91	$16.05	$15.91	$16.03	$16.03	38,084
2021-04-07	$15.74	$15.84	$15.70	$15.81	$15.81	47,032
2021-04-06	$15.76	$15.85	$15.74	$15.79	$15.79	59,478
2021-04-05	$15.50	$15.57	$15.39	$15.56	$15.56	54,628
2021-04-01	$15.29	$15.35	$15.19	$15.35	$15.35	26,761
2021-03-31	$15.08	$15.26	$15.08	$15.19	$15.19	41,546
2021-03-30	$15.02	$15.06	$14.92	$14.96	$14.96	60,021
2021-03-29	$15.13	$15.13	$14.95	$15.03	$15.03	76,577
2021-03-26	$15.03	$15.07	$14.95	$15.05	$15.05	68,201
2021-03-25	$14.91	$14.98	$14.80	$14.89	$14.89	69,259
2021-03-24	$15.13	$15.13	$14.99	$15.02	$15.02	189,107
2021-03-23	$15.48	$15.57	$15.35	$15.42	$15.42	68,265
2021-03-22	$15.09	$15.19	$14.96	$15.17	$15.17	94,438
2021-03-19	$15.16	$15.27	$15.04	$15.26	$15.26	69,469
2021-03-18	$15.27	$15.27	$15.08	$15.12	$15.12	108,871
2021-03-17	$15.37	$15.37	$15.13	$15.29	$15.29	79,832
2021-03-16	$15.71	$15.79	$15.60	$15.71	$15.71	118,205
2021-03-15	$15.65	$15.67	$15.45	$15.54	$15.54	83,038
2021-03-12	$15.61	$15.67	$15.53	$15.61	$15.61	40,264
2021-03-11	$15.92	$15.92	$15.73	$15.80	$15.80	27,330
2021-03-10	$15.83	$15.83	$15.51	$15.51	$15.51	40,251
2021-03-09	$16.01	$16.01	$15.76	$15.83	$15.83	39,698
2021-03-08	$15.74	$15.76	$15.55	$15.55	$15.55	47,848
2021-03-05	$15.72	$15.85	$15.55	$15.82	$15.82	98,837
2021-03-04	$15.98	$16.11	$15.85	$15.91	$15.91	84,843
2021-03-03	$16.44	$16.44	$16.22	$16.32	$16.32	56,909
2021-03-02	$16.42	$16.54	$16.41	$16.51	$16.51	48,321
2021-03-01	$16.36	$16.42	$16.20	$16.38	$16.38	42,279
2021-02-26	$16.46	$16.47	$16.28	$16.30	$16.30	40,376
2021-02-25	$16.64	$16.69	$16.47	$16.55	$16.55	258,045
2021-02-24	$16.41	$16.56	$16.31	$16.55	$16.55	258,045
2021-02-23	$16.89	$16.94	$16.67	$16.93	$16.93	63,579
2021-02-22	$17.47	$17.47	$17.21	$17.23	$17.23	99,985
2021-02-19	$17.95	$17.95	$17.65	$17.67	$17.67	41,798
2021-02-18	$17.65	$17.83	$17.58	$17.61	$17.61	638,967
2021-02-17	$17.78	$17.78	$17.51	$17.61	$17.61	638,967
2021-02-16	$18.25	$18.25	$18.00	$18.02	$18.02	400,315
2021-02-12	$18.45	$18.45	$18.19	$18.24	$18.24	904,516
2021-02-11	$18.89	$18.89	$18.56	$18.60	$18.60	73,899
2021-02-10	$19.19	$19.19	$18.51	$18.86	$18.86	157,444
2021-02-09	$20.00	$20.35	$19.68	$19.83	$19.83	47,394
2021-02-08	$20.39	$20.39	$20.12	$20.15	$20.15	31,687
2021-02-05	$20.09	$20.38	$20.05	$20.38	$20.38	52,463
2021-02-04	$19.71	$19.88	$19.53	$19.88	$19.88	36,768
2021-02-03	$20.16	$20.16	$19.88	$20.04	$20.04	48,839
2021-02-02	$20.30	$20.30	$20.01	$20.07	$20.07	38,644
2021-02-01	$20.35	$20.35	$20.15	$20.28	$20.28	39,163
2021-01-29	$19.87	$20.01	$19.86	$20.00	$20.00	67,357
2021-01-28	$19.95	$20.03	$19.75	$19.83	$19.83	30,927
2021-01-27	$19.58	$20.01	$19.46	$19.88	$19.88	62,468
2021-01-26	$20.41	$20.51	$20.22	$20.24	$20.24	15,129
2021-01-25	$20.51	$20.51	$20.10	$20.28	$20.28	47,415
2021-01-22	$20.89	$20.89	$20.66	$20.78	$20.78	48,848
2021-01-21	$20.67	$21.34	$20.67	$21.24	$21.24	47,505
2021-01-20	$20.41	$20.59	$20.23	$20.58	$20.58	41,578
2021-01-19	$20.31	$20.46	$20.11	$20.46	$20.46	136,184
2021-01-15	$20.18	$20.33	$20.05	$20.10	$20.10	72,036
2021-01-14	$20.47	$20.68	$20.47	$20.57	$20.57	72,250
2021-01-13	$20.36	$20.58	$20.20	$20.31	$20.31	53,653
2021-01-12	$19.08	$19.25	$19.08	$19.24	$19.24	204,417
2021-01-11	$19.14	$19.33	$19.13	$19.32	$19.32	40,930
2021-01-08	$19.62	$19.62	$19.41	$19.49	$19.49	21,921
2021-01-07	$19.23	$19.42	$19.19	$19.39	$19.39	25,275
2021-01-06	$19.46	$19.64	$19.43	$19.61	$19.61	49,595
2021-01-05	$19.79	$19.83	$19.61	$19.83	$19.83	17,772
2021-01-04	$19.91	$20.07	$19.90	$19.92	$19.92	34,137
2020-12-31	$19.43	$19.43	$19.18	$19.25	$19.25	13,715
2020-12-30	$19.73	$19.73	$19.44	$19.45	$19.45	13,573
2020-12-29	$19.36	$19.64	$19.35	$19.56	$19.56	57,208
2020-12-28	$19.53	$19.53	$19.18	$19.21	$19.21	14,500
2020-12-24	$19.12	$19.82	$19.12	$19.52	$19.52	22,519
2020-12-23	$19.56	$19.60	$19.42	$19.48	$19.48	12,617
2020-12-22	$19.55	$19.56	$19.39	$19.41	$19.41	27,960
2020-12-21	$19.18	$19.43	$19.05	$19.42	$19.42	21,520
2020-12-18	$19.16	$19.30	$19.07	$19.26	$19.26	73,356
2020-12-17	$18.83	$18.83	$18.60	$18.68	$18.68	30,533
2020-12-16	$18.33	$18.52	$18.30	$18.48	$18.48	31,232
2020-12-15	$18.52	$18.52	$18.11	$18.18	$18.18	53,784
2020-12-14	$18.67	$18.75	$18.59	$18.59	$18.59	67,103
2020-12-11	$18.70	$18.73	$18.60	$18.71	$18.71	335,732
2020-12-10	$18.74	$19.12	$18.71	$19.04	$19.04	51,605
2020-12-09	$18.99	$18.99	$18.80	$18.86	$18.86	36,705
2020-12-08	$19.05	$19.18	$19.05	$19.17	$19.17	36,645
2020-12-07	$18.64	$18.90	$18.64	$18.76	$18.76	39,190
2020-12-04	$18.80	$18.94	$18.63	$18.92	$18.92	26,593
2020-12-03	$18.61	$18.76	$18.51	$18.54	$18.54	57,635
2020-12-02	$18.91	$18.91	$18.65	$18.72	$18.72	18,482
2020-12-01	$19.05	$19.10	$18.87	$18.96	$18.96	32,785
2020-11-30	$19.21	$19.31	$18.97	$18.97	$18.97	42,584
2020-11-27	$18.48	$18.84	$18.48	$18.82	$18.82	23,180
2020-11-25	$18.34	$18.34	$18.26	$18.29	$18.29	16,690
2020-11-24	$18.28	$18.33	$18.16	$18.23	$18.23	18,507
2020-11-23	$18.54	$18.67	$18.34	$18.41	$18.41	51,532
2020-11-20	$18.69	$18.69	$18.47	$18.51	$18.51	51,203
2020-11-19	$19.08	$19.10	$18.88	$19.06	$19.06	27,750
2020-11-18	$19.58	$19.58	$19.09	$19.11	$19.11	50,836
2020-11-17	$18.76	$18.88	$18.71	$18.84	$18.84	140,905
2020-11-16	$18.92	$19.16	$18.83	$18.92	$18.92	29,113
2020-11-13	$18.68	$18.93	$18.68	$18.88	$18.88	39,152
2020-11-12	$18.86	$18.91	$18.48	$18.49	$18.49	98,288
2020-11-11	$17.38	$17.74	$17.38	$17.66	$17.66	756,993
2020-11-10	$17.52	$17.55	$17.20	$17.35	$17.35	35,294
2020-11-09	$17.73	$17.90	$17.66	$17.78	$17.78	52,226
2020-11-06	$18.93	$19.04	$18.80	$19.04	$19.04	28,983
2020-11-05	$19.47	$19.47	$19.11	$19.23	$19.23	34,777
2020-11-04	$18.32	$18.90	$18.32	$18.70	$18.70	49,105
2020-11-03	$17.77	$18.00	$17.77	$18.00	$18.00	35,284
2020-11-02	$17.55	$17.64	$17.37	$17.47	$17.47	85,290
2020-10-30	$18.02	$18.02	$17.53	$17.61	$17.61	40,813
2020-10-29	$19.08	$19.13	$18.38	$18.38	$18.38	47,962
2020-10-28	$19.08	$19.30	$18.89	$19.08	$19.08	41,004
2020-10-27	$19.69	$19.92	$19.63	$19.82	$19.82	48,332
2020-10-26	$18.89	$19.00	$18.87	$19.00	$19.00	21,519
2020-10-23	$19.13	$19.18	$19.06	$19.16	$19.16	43,639
2020-10-22	$19.15	$19.15	$18.91	$19.02	$19.02	30,110
2020-10-21	$19.06	$19.08	$19.00	$19.04	$19.04	26,123
2020-10-20	$19.26	$19.26	$19.14	$19.14	$19.14	23,770
2020-10-19	$19.42	$19.42	$19.17	$19.18	$19.18	23,407
2020-10-16	$19.44	$19.54	$19.34	$19.38	$19.38	23,441
2020-10-15	$19.37	$19.40	$19.29	$19.40	$19.40	30,259
2020-10-14	$19.68	$19.71	$19.58	$19.61	$19.61	18,375
2020-10-13	$19.34	$19.47	$19.17	$19.46	$19.46	15,375
2020-10-12	$19.61	$19.64	$19.34	$19.61	$19.61	33,880
2020-10-09	$19.00	$19.36	$19.00	$19.33	$19.33	29,998
2020-10-08	$18.84	$18.93	$18.78	$18.87	$18.87	43,939
2020-10-07	$18.65	$18.81	$18.58	$18.77	$18.77	87,753
2020-10-06	$18.57	$18.57	$18.26	$18.32	$18.32	64,935
2020-10-05	$18.58	$18.74	$18.58	$18.72	$18.72	34,321
2020-10-02	$18.63	$18.63	$18.47	$18.56	$18.56	55,743
2020-10-01	$18.42	$18.71	$18.33	$18.55	$18.55	28,718
2020-09-30	$18.00	$18.14	$17.88	$18.02	$18.02	58,131
2020-09-29	$17.86	$17.88	$17.76	$17.82	$17.82	67,571
2020-09-28	$17.80	$17.88	$17.68	$17.74	$17.74	24,792
2020-09-25	$17.69	$17.86	$17.51	$17.86	$17.86	157,564
2020-09-24	$17.26	$17.56	$17.11	$17.39	$17.39	205,500
2020-09-23	$17.37	$17.47	$17.19	$17.20	$17.20	53,508
2020-09-22	$17.28	$17.36	$17.20	$17.36	$17.36	20,004
2020-09-21	$16.80	$17.21	$16.80	$17.21	$17.21	24,544
2020-09-18	$17.09	$17.23	$17.06	$17.15	$17.15	39,466
2020-09-17	$16.98	$17.07	$16.95	$17.05	$17.05	26,287
2020-09-16	$17.28	$17.28	$17.01	$17.02	$17.02	21,084
2020-09-15	$17.59	$17.59	$17.42	$17.45	$17.45	15,601
2020-09-14	$17.59	$17.63	$17.38	$17.40	$17.40	42,681
2020-09-11	$17.31	$17.52	$17.30	$17.48	$17.48	30,023
2020-09-10	$16.61	$16.76	$16.39	$16.41	$16.41	31,262
2020-09-09	$16.10	$16.39	$16.10	$16.25	$16.25	35,179
2020-09-08	$15.68	$15.96	$15.51	$15.84	$15.84	38,310
2020-09-04	$15.61	$15.72	$15.37	$15.61	$15.61	22,975
2020-09-03	$16.39	$16.39	$15.79	$15.83	$15.83	60,519
2020-09-02	$16.58	$16.73	$16.53	$16.72	$16.72	23,249
2020-09-01	$16.58	$16.67	$16.49	$16.55	$16.55	25,410
2020-08-31	$16.32	$16.59	$16.32	$16.40	$16.40	27,387
2020-08-28	$16.30	$16.30	$16.16	$16.27	$16.27	28,460
2020-08-27	$16.55	$16.57	$16.25	$16.33	$16.33	34,098
2020-08-26	$16.26	$16.52	$16.26	$16.49	$16.49	66,911
2020-08-25	$16.17	$16.17	$16.02	$16.16	$16.16	39,479
2020-08-24	$16.65	$16.72	$16.21	$16.26	$16.26	24,493
2020-08-21	$16.40	$16.48	$16.34	$16.48	$16.48	31,511
2020-08-20	$16.35	$16.35	$16.17	$16.30	$16.30	42,182
2020-08-19	$16.50	$16.57	$16.40	$16.40	$16.40	27,199
2020-08-18	$16.58	$16.58	$16.35	$16.41	$16.41	42,776
2020-08-17	$16.34	$16.34	$16.23	$16.34	$16.34	25,500
2020-08-14	$16.28	$16.39	$16.25	$16.25	$16.25	17,630
2020-08-13	$16.59	$16.59	$16.36	$16.42	$16.42	23,997
2020-08-12	$15.95	$16.18	$15.87	$16.12	$16.12	86,627
2020-08-11	$16.08	$16.21	$16.02	$16.05	$16.05	65,456
2020-08-10	$16.26	$16.26	$15.95	$15.97	$15.97	19,842
2020-08-07	$16.58	$16.58	$16.31	$16.38	$16.38	24,797
2020-08-06	$16.57	$16.57	$16.40	$16.55	$16.55	22,468
2020-08-05	$16.93	$16.93	$16.53	$16.58	$16.58	19,746
2020-08-04	$16.54	$16.82	$16.43	$16.80	$16.80	42,429
2020-08-03	$16.86	$16.93	$16.81	$16.82	$16.82	19,655
2020-07-31	$16.69	$16.81	$16.57	$16.65	$16.65	38,659
2020-07-30	$16.64	$16.65	$16.32	$16.46	$16.46	53,074
2020-07-29	$16.44	$16.68	$16.44	$16.67	$16.67	11,888
2020-07-28	$16.41	$16.49	$16.37	$16.40	$16.40	29,005
2020-07-27	$16.51	$16.64	$16.49	$16.53	$16.53	23,720
2020-07-24	$16.61	$16.61	$16.44	$16.49	$16.49	26,593
2020-07-23	$16.70	$17.00	$16.68	$16.77	$16.77	47,366
2020-07-22	$16.02	$16.45	$16.00	$16.45	$16.45	37,765
2020-07-21	$16.10	$16.21	$16.03	$16.13	$16.13	58,557
2020-07-20	$15.71	$15.90	$15.69	$15.90	$15.90	84,029
2020-07-17	$15.74	$15.74	$15.50	$15.65	$15.65	282,300
2020-07-16	$16.33	$16.33	$15.96	$15.96	$15.96	151,100
2020-07-15	$16.68	$16.68	$16.31	$16.39	$16.39	368,600
2020-07-14	$16.51	$16.58	$16.19	$16.49	$16.49	159,100
2020-07-13	$16.97	$16.97	$16.52	$16.61	$16.61	66,200
2020-07-10	$17.62	$17.72	$17.43	$17.52	$17.52	33,000
2020-07-09	$18.02	$18.02	$17.73	$17.81	$17.81	28,900
2020-07-08	$17.95	$18.14	$17.91	$18.14	$18.14	19,500
2020-07-07	$17.60	$17.76	$17.52	$17.56	$17.56	37,100
2020-07-06	$17.49	$17.74	$17.48	$17.62	$17.62	285,400
2020-07-02	$17.06	$17.10	$16.94	$16.99	$16.99	90,400
2020-07-01	$16.82	$17.30	$16.82	$17.24	$17.24	37,300
2020-06-30	$16.20	$16.51	$16.20	$16.51	$16.51	26,600
2020-06-29	$15.74	$16.01	$15.66	$15.71	$15.71	35,030
2020-06-26	$16.06	$16.20	$15.74	$15.74	$15.74	25,127
2020-06-25	$15.61	$15.94	$15.42	$15.86	$15.86	191,622
2020-06-24	$15.79	$15.79	$15.63	$15.71	$15.71	104,996
2020-06-23	$15.41	$15.70	$15.41	$15.64	$15.64	24,546
2020-06-22	$15.45	$15.67	$15.43	$15.51	$15.51	48,243
2020-06-19	$14.91	$15.37	$14.91	$15.26	$15.26	40,996
2020-06-18	$15.30	$15.33	$15.18	$15.32	$15.32	17,574
2020-06-17	$15.26	$15.58	$15.26	$15.31	$15.31	18,250
2020-06-16	$15.19	$15.37	$15.19	$15.29	$15.29	187,410
2020-06-15	$15.04	$15.06	$14.80	$15.00	$15.00	27,222
2020-06-12	$15.54	$15.55	$14.96	$15.07	$15.07	30,208
2020-06-11	$15.48	$15.48	$15.11	$15.11	$15.11	28,471
2020-06-10	$15.38	$15.60	$15.38	$15.52	$15.52	176,009
2020-06-09	$14.88	$15.33	$14.87	$15.20	$15.20	129,190
2020-06-08	$15.06	$15.25	$14.98	$15.24	$15.24	35,026
2020-06-05	$15.01	$15.29	$14.97	$15.14	$15.14	39,039
2020-06-04	$15.27	$15.50	$15.22	$15.40	$15.40	26,247
2020-06-03	$15.57	$15.57	$15.21	$15.33	$15.33	45,505
2020-06-02	$15.62	$15.68	$15.60	$15.65	$15.65	51,638
2020-06-01	$15.64	$15.71	$15.53	$15.66	$15.66	21,627
2020-05-29	$15.45	$15.60	$15.30	$15.43	$15.43	83,020
2020-05-28	$14.97	$15.05	$14.85	$14.90	$14.90	24,403
2020-05-27	$14.73	$14.73	$14.40	$14.59	$14.59	52,236
2020-05-26	$15.38	$15.38	$15.14	$15.20	$15.20	48,182
2020-05-22	$15.26	$15.34	$15.20	$15.28	$15.28	27,349
2020-05-21	$15.32	$15.34	$15.11	$15.15	$15.15	34,949
2020-05-20	$14.92	$15.21	$14.92	$15.04	$15.04	55,145
2020-05-19	$14.42	$14.58	$14.26	$14.47	$14.47	56,942
2020-05-18	$14.71	$14.83	$14.56	$14.78	$14.78	37,125
2020-05-15	$14.83	$14.95	$14.73	$14.93	$14.93	24,965
2020-05-14	$14.80	$15.12	$14.72	$15.12	$15.12	39,374
2020-05-13	$15.13	$15.13	$14.77	$14.83	$14.83	37,261
2020-05-12	$15.35	$15.38	$15.09	$15.13	$15.13	39,570
2020-05-11	$15.75	$15.77	$15.63	$15.73	$15.73	63,301
2020-05-08	$15.83	$16.05	$15.83	$15.93	$15.93	24,674
2020-05-07	$15.61	$15.68	$15.42	$15.62	$15.62	35,947
2020-05-06	$15.67	$15.71	$15.34	$15.34	$15.34	131,917
2020-05-05	$15.14	$15.23	$15.09	$15.12	$15.12	95,861
2020-05-04	$14.75	$14.90	$14.73	$14.90	$14.90	56,880
2020-05-01	$14.86	$14.91	$14.14	$14.91	$14.91	29,373
2020-04-30	$14.71	$14.92	$14.70	$14.83	$14.83	288,577
2020-04-29	$15.01	$15.03	$14.80	$14.80	$14.80	268,312
2020-04-28	$14.88	$15.01	$14.72	$14.72	$14.72	72,535
2020-04-27	$15.02	$15.36	$15.02	$15.26	$15.26	54,651
2020-04-24	$14.41	$14.57	$14.30	$14.54	$14.54	25,387
2020-04-23	$14.44	$14.50	$14.27	$14.29	$14.29	31,058
2020-04-22	$14.37	$14.39	$14.14	$14.23	$14.23	44,624
2020-04-21	$14.39	$14.70	$14.19	$14.39	$14.39	90,770
2020-04-20	$14.85	$14.93	$14.72	$14.72	$14.72	46,388
2020-04-17	$15.25	$15.28	$15.05	$15.21	$15.21	56,983
2020-04-16	$14.79	$14.94	$14.78	$14.83	$14.83	47,729
2020-04-15	$14.87	$14.97	$14.79	$14.79	$14.79	47,018
2020-04-14	$15.11	$15.30	$15.04	$15.10	$15.10	81,614
2020-04-13	$15.40	$15.40	$14.37	$14.83	$14.83	40,735
2020-04-09	$15.15	$15.20	$14.75	$15.07	$15.07	50,116
2020-04-08	$14.78	$14.95	$14.71	$14.91	$14.91	39,391
2020-04-07	$14.50	$14.67	$14.38	$14.58	$14.58	61,188
2020-04-06	$14.96	$15.31	$14.83	$15.11	$15.11	64,934
2020-04-03	$14.92	$15.46	$14.91	$15.18	$15.18	43,844
2020-04-02	$14.81	$15.10	$14.58	$14.98	$14.98	38,739
2020-04-01	$14.83	$14.83	$14.46	$14.50	$14.50	38,892
2020-03-31	$14.46	$14.80	$14.45	$14.57	$14.57	435,420
2020-03-30	$15.20	$15.34	$14.73	$15.00	$15.00	281,262
2020-03-27	$14.50	$14.92	$14.08	$14.77	$14.77	58,632
2020-03-26	$14.12	$14.73	$14.12	$14.56	$14.56	43,450
2020-03-25	$13.85	$13.91	$13.46	$13.56	$13.56	67,966
2020-03-24	$13.96	$14.06	$13.58	$13.70	$13.70	59,043
2020-03-23	$13.22	$13.80	$12.66	$12.87	$12.87	82,919
2020-03-20	$13.13	$13.26	$12.43	$12.66	$12.66	89,478
2020-03-19	$13.00	$13.16	$12.30	$12.51	$12.51	65,136
2020-03-18	$14.21	$14.50	$12.59	$13.02	$13.02	68,613
2020-03-17	$14.15	$14.60	$13.64	$14.34	$14.34	100,210
2020-03-16	$11.88	$13.50	$11.70	$13.04	$13.04	86,629
2020-03-13	$13.52	$13.52	$12.41	$12.94	$12.94	263,756
2020-03-12	$12.49	$12.78	$12.16	$12.41	$12.41	108,394
2020-03-11	$13.98	$13.99	$13.61	$13.76	$13.76	54,208
2020-03-10	$14.77	$14.77	$13.84	$14.45	$14.45	74,763
2020-03-09	$14.00	$14.32	$13.79	$13.82	$13.82	77,834
2020-03-06	$14.76	$14.91	$14.72	$14.89	$14.89	59,418
2020-03-05	$15.41	$15.52	$15.36	$15.43	$15.43	30,696
2020-03-04	$15.25	$15.55	$15.07	$15.55	$15.55	45,701
2020-03-03	$15.38	$15.48	$15.03	$15.15	$15.15	49,385
2020-03-02	$14.69	$15.08	$14.67	$15.04	$15.04	32,559
2020-02-28	$14.77	$15.22	$14.69	$14.96	$14.96	50,350
2020-02-27	$14.88	$15.21	$14.80	$14.84	$14.84	106,951
2020-02-26	$15.76	$15.86	$15.49	$15.57	$15.57	22,822
2020-02-25	$15.94	$15.95	$15.46	$15.46	$15.46	56,778
2020-02-24	$15.76	$16.23	$15.72	$16.18	$16.18	126,261
2020-02-21	$16.31	$16.36	$16.18	$16.34	$16.34	19,159
2020-02-20	$16.15	$16.23	$16.14	$16.23	$16.23	20,341
2020-02-19	$16.12	$16.19	$16.04	$16.13	$16.13	22,149
2020-02-18	$15.77	$15.92	$15.72	$15.88	$15.88	58,947
2020-02-14	$16.10	$16.23	$16.10	$16.19	$16.19	21,851
2020-02-13	$16.06	$16.20	$16.03	$16.15	$16.15	19,626
2020-02-12	$16.01	$16.15	$16.01	$16.10	$16.10	61,595
2020-02-11	$15.99	$16.06	$15.91	$15.99	$15.99	46,860
2020-02-10	$15.78	$15.99	$15.76	$15.90	$15.90	16,788
2020-02-07	$15.99	$16.16	$15.92	$15.94	$15.94	23,169
2020-02-06	$15.68	$15.80	$15.63	$15.76	$15.76	41,917
2020-02-05	$15.61	$15.73	$15.57	$15.73	$15.73	100,072
2020-02-04	$15.16	$15.40	$15.16	$15.40	$15.40	106,983
2020-02-03	$15.26	$15.33	$15.17	$15.30	$15.30	132,076
2020-01-31	$15.17	$15.19	$15.06	$15.12	$15.12	37,995
2020-01-30	$15.06	$15.18	$15.03	$15.10	$15.10	77,980
2020-01-29	$15.19	$15.27	$15.16	$15.24	$15.24	134,975
2020-01-28	$14.92	$15.27	$14.86	$15.21	$15.21	29,402
2020-01-27	$14.39	$14.62	$14.36	$14.58	$14.58	55,691
2020-01-24	$14.48	$14.57	$14.40	$14.52	$14.52	36,010
2020-01-23	$14.24	$14.32	$14.10	$14.26	$14.26	56,044
2020-01-22	$14.29	$14.29	$14.10	$14.15	$14.15	51,522
2020-01-21	$14.10	$14.10	$13.98	$14.04	$14.04	60,940
2020-01-17	$13.81	$13.83	$13.72	$13.83	$13.83	72,497
2020-01-16	$14.34	$14.42	$14.29	$14.33	$14.33	50,416
2020-01-15	$14.45	$14.53	$14.40	$14.43	$14.43	68,559
2020-01-14	$14.46	$14.58	$14.45	$14.47	$14.47	27,878
2020-01-13	$14.55	$14.68	$14.55	$14.61	$14.61	87,435
2020-01-10	$14.35	$14.55	$14.33	$14.44	$14.44	80,589
2020-01-09	$14.44	$14.49	$14.31	$14.37	$14.37	51,918
2020-01-08	$13.98	$14.21	$13.91	$14.16	$14.16	324,631
2020-01-07	$13.83	$13.83	$13.55	$13.60	$13.60	103,249
2020-01-06	$13.73	$13.92	$13.71	$13.92	$13.92	112,312
2020-01-03	$13.97	$14.01	$13.88	$13.89	$13.89	42,103
2020-01-02	$13.93	$14.00	$13.88	$13.93	$13.93	19,214
2019-12-31	$13.71	$13.78	$13.71	$13.78	$13.78	14,978
2019-12-30	$13.70	$13.75	$13.66	$13.66	$13.66	168,687
2019-12-27	$13.70	$13.72	$13.65	$13.66	$13.66	45,330
2019-12-26	$13.49	$13.58	$13.48	$13.50	$13.50	51,664
2019-12-24	$13.51	$13.55	$13.48	$13.48	$13.48	83,158
2019-12-23	$13.50	$13.60	$13.49	$13.54	$13.54	71,806
2019-12-20	$13.46	$13.68	$13.41	$13.64	$13.64	418,678
2019-12-19	$13.28	$13.41	$13.28	$13.39	$13.39	417,612
2019-12-18	$13.20	$13.26	$13.17	$13.20	$13.20	58,047
2019-12-17	$13.38	$13.44	$13.37	$13.40	$13.40	25,137
2019-12-16	$13.67	$13.69	$13.58	$13.61	$13.61	61,539
2019-12-13	$13.39	$13.54	$13.39	$13.49	$13.49	200,007
2019-12-12	$12.72	$12.98	$12.70	$12.94	$12.94	96,617
2019-12-11	$12.39	$12.43	$12.32	$12.39	$12.39	681,726
2019-12-10	$12.47	$12.59	$12.47	$12.52	$12.52	686,678
2019-12-09	$12.50	$12.57	$12.44	$12.52	$12.52	856,074
2019-12-06	$12.82	$12.83	$12.71	$12.78	$12.78	890,996
2019-12-05	$13.11	$13.13	$12.91	$12.94	$12.94	1,114,737
2019-12-04	$12.84	$12.88	$12.74	$12.78	$12.78	1,155,701
2019-12-03	$12.04	$12.15	$11.99	$12.15	$12.15	898,818
2019-12-02	$12.33	$12.36	$12.21	$12.22	$12.22	721,801
2019-11-29	$12.19	$12.20	$11.98	$12.02	$12.02	2,094,579
2019-11-27	$12.14	$12.26	$12.06	$12.07	$12.07	3,997,347
2019-11-26	$12.03	$12.08	$11.95	$11.98	$11.98	2,348,306
2019-11-25	$11.72	$11.78	$11.69	$11.70	$11.70	899,789
2019-11-22	$11.63	$11.63	$11.47	$11.53	$11.53	2,513,235
2019-11-21	$11.49	$11.52	$11.42	$11.47	$11.47	888,177
2019-11-20	$11.31	$11.42	$11.27	$11.28	$11.28	794,334
2019-11-19	$11.05	$11.06	$10.97	$11.06	$11.06	2,125,609
2019-11-18	$10.98	$11.11	$10.85	$10.85	$10.85	2,339,716
2019-11-15	$11.19	$11.27	$11.13	$11.15	$11.15	496,560
2019-11-14	$11.21	$11.32	$11.15	$11.21	$11.21	163,842
2019-11-13	$11.17	$11.25	$11.14	$11.20	$11.20	108,086
2019-11-12	$11.27	$11.30	$11.10	$11.10	$11.10	93,930
2019-11-11	$11.19	$11.34	$11.19	$11.25	$11.25	236,182
2019-11-08	$11.09	$11.21	$11.06	$11.16	$11.16	199,124
2019-11-07	$11.08	$11.11	$10.89	$10.89	$10.89	152,181
2019-11-06	$11.24	$11.24	$11.02	$11.02	$11.02	173,440
2019-11-05	$11.33	$11.36	$11.28	$11.30	$11.30	121,126
2019-11-04	$11.81	$11.84	$11.57	$11.61	$11.61	233,774
2019-11-01	$11.92	$12.20	$11.85	$12.16	$12.16	382,251
2019-10-31	$11.68	$11.94	$11.66	$11.75	$11.75	205,665
2019-10-30	$11.36	$11.67	$11.31	$11.50	$11.50	104,982
2019-10-29	$11.53	$11.56	$11.37	$11.41	$11.41	82,882
2019-10-28	$10.80	$11.54	$10.80	$11.51	$11.51	126,061
2019-10-25	$10.06	$10.57	$10.04	$10.37	$10.37	310,351
2019-10-24	$12.43	$12.47	$10.25	$10.34	$10.34	579,883
2019-10-23	$12.36	$12.44	$12.28	$12.40	$12.40	86,849
2019-10-22	$12.55	$12.57	$12.43	$12.47	$12.47	116,439
2019-10-21	$12.60	$12.61	$12.52	$12.60	$12.60	84,840
2019-10-18	$12.46	$12.66	$12.46	$12.65	$12.65	77,017
2019-10-17	$12.84	$12.93	$12.74	$12.87	$12.87	403,075
2019-10-16	$12.83	$12.83	$12.63	$12.65	$12.65	475,703
2019-10-15	$12.73	$12.93	$12.72	$12.88	$12.88	191,374
2019-10-14	$12.58	$12.64	$12.53	$12.62	$12.62	419,558
2019-10-11	$12.53	$12.84	$12.53	$12.75	$12.75	153,237
2019-10-10	$12.44	$12.53	$12.41	$12.41	$12.41	135,983
2019-10-09	$12.73	$12.81	$12.72	$12.77	$12.77	687,699
2019-10-08	$12.74	$12.77	$12.64	$12.74	$12.74	112,568
2019-10-07	$13.11	$13.23	$12.93	$13.00	$13.00	102,249
2019-10-04	$13.81	$13.81	$13.68	$13.78	$13.78	76,809
2019-10-03	$13.75	$13.90	$13.59	$13.87	$13.87	75,354
2019-10-02	$13.61	$13.72	$13.51	$13.65	$13.65	88,174
2019-10-01	$14.09	$14.09	$13.73	$13.84	$13.84	102,688
2019-09-30	$14.57	$14.58	$14.20	$14.32	$14.32	155,275
2019-09-27	$14.73	$14.77	$14.60	$14.60	$14.60	42,661
2019-09-26	$14.74	$14.82	$14.62	$14.68	$14.68	102,437
2019-09-25	$14.72	$14.77	$14.51	$14.65	$14.65	53,873
2019-09-24	$15.11	$15.17	$14.82	$14.85	$14.85	101,611
2019-09-23	$15.25	$15.25	$15.16	$15.18	$15.18	57,603
2019-09-20	$15.48	$15.61	$15.36	$15.40	$15.40	58,395
2019-09-19	$15.27	$15.28	$15.06	$15.10	$15.10	71,152
2019-09-18	$15.25	$15.29	$15.03	$15.21	$15.21	61,967
2019-09-17	$15.42	$15.58	$15.38	$15.55	$15.55	30,137
2019-09-16	$15.95	$16.02	$15.92	$15.92	$15.92	86,256
2019-09-13	$15.95	$16.15	$15.92	$16.02	$16.02	222,242
2019-09-12	$15.85	$16.11	$15.85	$16.02	$16.02	60,981
2019-09-11	$15.85	$15.92	$15.80	$15.87	$15.87	45,722
2019-09-10	$15.41	$15.74	$15.38	$15.61	$15.61	75,780
2019-09-09	$15.64	$15.72	$15.42	$15.52	$15.52	49,506
2019-09-06	$15.81	$15.93	$15.77	$15.77	$15.77	27,918
2019-09-05	$16.16	$16.21	$16.08	$16.08	$16.08	51,225
2019-09-04	$15.95	$16.00	$15.86	$15.98	$15.98	50,920
2019-09-03	$15.70	$15.94	$15.66	$15.80	$15.80	93,252
2019-08-30	$16.19	$16.22	$16.05	$16.14	$16.14	52,596
2019-08-29	$16.05	$16.06	$15.90	$16.02	$16.02	39,895
2019-08-28	$15.76	$15.84	$15.74	$15.75	$15.75	38,667
2019-08-27	$16.14	$16.21	$15.94	$15.94	$15.94	63,174
2019-08-26	$16.06	$16.06	$15.89	$15.91	$15.91	52,127
2019-08-23	$15.94	$16.12	$15.85	$15.87	$15.87	55,478
2019-08-22	$16.26	$16.26	$16.05	$16.07	$16.07	33,486
2019-08-21	$16.33	$16.41	$16.27	$16.37	$16.37	46,840
2019-08-20	$16.04	$16.05	$15.88	$15.88	$15.88	45,111
2019-08-19	$16.22	$16.30	$16.04	$16.04	$16.04	40,971
2019-08-16	$15.64	$15.98	$15.58	$15.94	$15.94	52,769
2019-08-15	$15.50	$15.62	$15.46	$15.51	$15.51	64,502
2019-08-14	$15.77	$15.88	$15.69	$15.69	$15.69	83,839
2019-08-13	$16.11	$16.35	$16.11	$16.27	$16.27	36,788
2019-08-12	$16.25	$16.29	$16.14	$16.15	$16.15	41,205
2019-08-09	$16.32	$16.35	$16.12	$16.26	$16.26	38,394
2019-08-08	$16.04	$16.20	$15.99	$15.99	$15.99	38,277
2019-08-07	$15.84	$15.97	$15.75	$15.85	$15.85	56,292
2019-08-06	$15.93	$15.99	$15.75	$15.88	$15.88	86,266
2019-08-05	$15.90	$15.94	$15.59	$15.67	$15.67	111,752
2019-08-02	$16.25	$16.28	$16.12	$16.26	$16.26	36,716
2019-08-01	$16.37	$16.60	$16.37	$16.48	$16.48	66,696
2019-07-31	$16.72	$16.72	$16.45	$16.45	$16.45	59,497
2019-07-30	$16.48	$16.57	$16.38	$16.57	$16.57	91,772
2019-07-29	$16.69	$16.74	$16.61	$16.73	$16.73	34,245
2019-07-26	$16.71	$16.89	$16.70	$16.89	$16.89	46,285
2019-07-25	$17.11	$17.11	$16.86	$17.01	$17.01	58,432
2019-07-24	$16.93	$16.94	$16.81	$16.88	$16.88	26,586
2019-07-23	$16.96	$16.96	$16.65	$16.67	$16.67	39,007
2019-07-22	$17.12	$17.12	$16.86	$17.06	$17.06	46,578
2019-07-19	$17.54	$17.59	$17.42	$17.49	$17.49	46,828
2019-07-18	$17.03	$17.24	$16.97	$17.16	$17.16	51,021
2019-07-17	$16.43	$17.50	$16.29	$16.85	$16.85	68,045
2019-07-16	$16.55	$16.65	$16.49	$16.57	$16.57	40,562
2019-07-15	$16.76	$16.89	$16.65	$16.78	$16.78	407,555
2019-07-12	$16.42	$16.46	$16.35	$16.36	$16.36	56,669
2019-07-11	$16.38	$16.39	$16.23	$16.34	$16.34	39,930
2019-07-10	$16.30	$16.61	$16.30	$16.56	$16.56	40,109
2019-07-09	$15.73	$15.98	$15.73	$15.92	$15.92	43,712
2019-07-08	$15.99	$16.05	$15.88	$15.88	$15.88	45,522
2019-07-05	$16.11	$16.14	$15.93	$16.08	$16.08	61,770
2019-07-03	$16.31	$16.39	$16.26	$16.39	$16.39	46,172
2019-07-02	$15.85	$15.93	$15.71	$15.74	$15.74	56,932
2019-07-01	$15.55	$15.70	$15.53	$15.57	$15.57	42,010
2019-06-28	$15.47	$15.65	$15.47	$15.56	$15.56	82,982
2019-06-27	$15.35	$15.84	$15.28	$15.84	$15.84	64,897
2019-06-26	$15.31	$15.40	$15.21	$15.21	$15.21	38,123
2019-06-25	$15.45	$15.48	$15.24	$15.29	$15.29	48,260
2019-06-24	$15.41	$15.41	$15.24	$15.24	$15.24	78,624
2019-06-21	$15.58	$15.65	$15.42	$15.55	$15.55	128,664
2019-06-20	$15.52	$15.66	$15.49	$15.65	$15.65	57,788
2019-06-19	$15.25	$15.39	$15.25	$15.38	$15.38	40,263
2019-06-18	$15.27	$15.31	$15.15	$15.20	$15.20	52,976
2019-06-17	$14.83	$15.09	$14.83	$15.07	$15.07	56,507
2019-06-14	$15.30	$15.31	$15.14	$15.18	$15.18	444,159
2019-06-13	$15.74	$15.74	$15.56	$15.57	$15.57	64,381
2019-06-12	$15.73	$16.01	$15.73	$15.85	$15.85	62,095
2019-06-11	$16.05	$16.16	$16.01	$16.14	$16.14	166,723
2019-06-10	$16.53	$16.58	$16.41	$16.56	$16.56	223,632
2019-06-07	$16.45	$16.68	$16.45	$16.50	$16.50	53,931
2019-06-06	$15.89	$16.03	$15.89	$16.00	$16.00	46,691
2019-06-05	$15.96	$15.96	$15.74	$15.76	$15.76	86,525
2019-06-04	$15.71	$16.03	$15.70	$16.00	$16.00	52,969
2019-06-03	$16.40	$16.50	$16.38	$16.44	$16.44	67,158
2019-05-31	$16.23	$16.37	$16.20	$16.36	$16.36	356,355
2019-05-30	$16.09	$16.16	$16.02	$16.10	$16.10	570,449
2019-05-29	$15.84	$15.86	$15.72	$15.85	$15.85	772,619
2019-05-28	$15.92	$16.00	$15.81	$15.82	$15.82	595,718
2019-05-24	$16.01	$16.03	$15.85	$16.03	$16.03	674,672
2019-05-23	$15.55	$15.70	$15.44	$15.65	$15.65	429,992
2019-05-22	$15.88	$16.15	$15.85	$16.12	$16.12	1,785,115
2019-05-21	$15.75	$15.97	$15.72	$15.95	$15.95	860,658
2019-05-20	$15.61	$15.81	$15.54	$15.78	$15.78	2,304,881
2019-05-17	$15.70	$16.18	$15.61	$16.03	$16.03	2,066,224
2019-05-16	$16.35	$16.41	$16.09	$16.20	$16.20	1,477,701
2019-05-15	$18.10	$18.52	$16.91	$17.25	$17.25	740,641
2019-05-14	$18.00	$18.30	$18.00	$18.18	$18.18	589,010
2019-05-13	$18.33	$18.39	$18.06	$18.08	$18.08	1,771,754
2019-05-10	$18.63	$18.86	$18.58	$18.75	$18.75	658,421
2019-05-09	$18.31	$18.49	$18.23	$18.38	$18.38	1,031,425
2019-05-08	$18.50	$18.75	$18.50	$18.68	$18.68	26,468
2019-05-07	$18.46	$18.46	$18.02	$18.13	$18.13	36,838
2019-05-06	$18.36	$18.46	$18.28	$18.46	$18.46	38,667
2019-05-03	$18.59	$18.76	$18.53	$18.75	$18.75	23,570
2019-05-02	$18.69	$18.78	$18.62	$18.75	$18.75	24,586
2019-05-01	$19.25	$19.25	$18.97	$18.97	$18.97	35,607
2019-04-30	$18.89	$19.22	$18.89	$19.15	$19.15	25,818
2019-04-29	$18.65	$18.71	$18.56	$18.70	$18.70	20,941
2019-04-26	$18.85	$18.88	$18.76	$18.84	$18.84	56,402
2019-04-25	$18.00	$18.29	$17.98	$18.26	$18.26	30,204
2019-04-24	$18.59	$18.59	$18.38	$18.45	$18.45	27,414
2019-04-23	$18.00	$18.27	$17.95	$18.23	$18.23	20,362
2019-04-22	$18.10	$18.10	$18.01	$18.05	$18.05	18,959
2019-04-18	$17.92	$18.09	$17.85	$18.06	$18.06	161,801
2019-04-17	$17.97	$17.97	$17.83	$17.93	$17.93	67,438
2019-04-16	$18.00	$18.10	$17.93	$17.97	$17.97	34,954
2019-04-15	$18.50	$18.50	$18.35	$18.35	$18.35	377,186
2019-04-12	$18.43	$18.47	$18.31	$18.33	$18.33	34,636
2019-04-11	$18.02	$18.23	$18.02	$18.16	$18.16	45,057
2019-04-10	$18.06	$18.17	$18.06	$18.12	$18.12	34,433
2019-04-09	$17.96	$18.09	$17.73	$17.96	$17.96	35,472
2019-04-08	$18.10	$18.10	$17.93	$18.00	$18.00	55,117
2019-04-05	$17.95	$18.04	$17.94	$18.04	$18.04	20,248
2019-04-04	$17.90	$18.00	$17.90	$17.95	$17.95	67,092
2019-04-03	$17.98	$18.00	$17.83	$17.97	$17.97	26,068
2019-04-02	$17.70	$17.76	$17.62	$17.75	$17.75	20,501
2019-04-01	$17.96	$18.00	$17.86	$17.96	$17.96	236,078
2019-03-29	$17.88	$17.93	$17.71	$17.85	$17.85	21,802
2019-03-28	$17.59	$17.72	$17.34	$17.67	$17.67	40,260
2019-03-27	$17.64	$17.70	$17.45	$17.56	$17.56	33,813
2019-03-26	$17.89	$17.89	$17.68	$17.79	$17.79	38,518
2019-03-25	$17.95	$18.04	$17.87	$17.90	$17.90	71,039
2019-03-22	$18.48	$18.53	$17.85	$17.99	$17.99	63,875
2019-03-21	$17.87	$18.38	$17.87	$18.36	$18.36	147,019
2019-03-20	$17.70	$18.00	$17.61	$17.90	$17.90	71,584
2019-03-19	$17.09	$17.21	$17.00	$17.18	$17.18	117,740
2019-03-18	$17.00	$17.04	$16.89	$17.03	$17.03	53,771
2019-03-15	$16.47	$16.85	$16.43	$16.82	$16.82	497,989
2019-03-14	$16.20	$16.30	$16.20	$16.26	$16.26	34,338
2019-03-13	$15.58	$16.00	$15.58	$15.98	$15.98	182,643
2019-03-12	$15.47	$15.64	$15.38	$15.53	$15.53	417,087
2019-03-11	$15.08	$15.33	$15.05	$15.32	$15.32	295,281
2019-03-08	$15.44	$15.60	$15.36	$15.55	$15.55	97,369
2019-03-07	$15.21	$15.34	$15.10	$15.19	$15.19	365,812
2019-03-06	$14.91	$15.20	$14.91	$15.09	$15.09	95,837
2019-03-05	$14.95	$14.96	$14.78	$14.88	$14.88	38,603
2019-03-04	$15.19	$15.19	$14.97	$15.05	$15.05	64,229
2019-03-01	$14.83	$14.83	$14.65	$14.77	$14.77	41,355
2019-02-28	$14.57	$14.60	$14.41	$14.41	$14.41	90,128
2019-02-27	$14.50	$14.50	$14.34	$14.40	$14.40	23,882
2019-02-26	$14.85	$14.85	$14.63	$14.69	$14.69	83,662
2019-02-25	$14.92	$15.00	$14.86	$14.89	$14.89	57,671
2019-02-22	$15.01	$15.08	$14.85	$14.89	$14.89	168,531
2019-02-21	$14.93	$14.93	$14.77	$14.77	$14.77	46,520
2019-02-20	$15.30	$15.34	$15.17	$15.17	$15.17	53,171
2019-02-19	$15.26	$15.38	$15.21	$15.36	$15.36	82,145
2019-02-15	$15.36	$15.40	$15.03	$15.19	$15.19	56,846
2019-02-14	$15.49	$15.50	$15.08	$15.14	$15.14	58,616
2019-02-13	$15.04	$15.05	$14.77	$14.86	$14.86	43,516
2019-02-12	$15.03	$15.17	$15.00	$15.12	$15.12	103,540
2019-02-11	$16.02	$16.02	$15.47	$15.50	$15.50	60,606
2019-02-08	$15.83	$15.95	$15.70	$15.81	$15.81	39,330
2019-02-07	$16.54	$16.63	$16.36	$16.59	$16.59	37,278
2019-02-06	$16.73	$16.73	$16.25	$16.47	$16.47	78,731
2019-02-05	$18.10	$18.21	$18.07	$18.15	$18.15	61,201
2019-02-04	$17.82	$17.86	$17.67	$17.84	$17.84	42,153
2019-02-01	$17.72	$17.72	$17.47	$17.54	$17.54	27,021
2019-01-31	$17.73	$17.93	$17.58	$17.78	$17.78	47,409
2019-01-30	$17.97	$18.07	$17.73	$17.97	$17.97	29,180
2019-01-29	$17.67	$17.83	$17.60	$17.71	$17.71	28,226
2019-01-28	$17.54	$17.67	$17.50	$17.64	$17.64	110,180
2019-01-25	$17.41	$17.57	$17.40	$17.43	$17.43	30,833
2019-01-24	$17.32	$17.45	$17.26	$17.34	$17.34	61,237
2019-01-23	$17.87	$17.96	$17.67	$17.72	$17.72	29,950
2019-01-22	$17.82	$17.83	$17.57	$17.63	$17.63	141,387
2019-01-18	$17.57	$17.86	$17.45	$17.76	$17.76	103,741
2019-01-17	$17.45	$17.56	$17.39	$17.49	$17.49	122,036
2019-01-16	$18.00	$18.00	$17.70	$17.75	$17.75	34,788
2019-01-15	$17.83	$17.96	$17.82	$17.92	$17.92	62,364
2019-01-14	$17.44	$17.62	$17.37	$17.56	$17.56	306,643
2019-01-11	$17.94	$17.94	$17.73	$17.86	$17.86	535,260
2019-01-10	$17.46	$17.93	$17.46	$17.91	$17.91	97,100
2019-01-09	$17.64	$17.69	$17.37	$17.51	$17.51	45,411
2019-01-08	$17.16	$17.24	$17.14	$17.21	$17.21	161,144
2019-01-07	$15.99	$16.28	$15.99	$16.22	$16.22	223,221
2019-01-04	$15.35	$15.72	$15.33	$15.65	$15.65	286,187
2019-01-03	$15.36	$15.36	$14.92	$14.92	$14.92	333,465
2019-01-02	$15.73	$15.84	$15.68	$15.79	$15.79	152,811
2018-12-31	$16.02	$16.18	$15.96	$16.17	$16.17	242,151
2018-12-28	$15.72	$15.97	$15.71	$15.94	$15.94	150,906
2018-12-27	$15.35	$15.60	$15.21	$15.60	$15.60	137,076
2018-12-26	$14.89	$15.45	$14.89	$15.40	$15.40	190,040
2018-12-24	$15.02	$15.42	$15.02	$15.19	$15.19	115,945
2018-12-21	$15.81	$15.81	$15.01	$15.07	$15.07	200,653
2018-12-20	$15.31	$15.56	$15.10	$15.19	$15.19	614,520
2018-12-19	$16.17	$16.39	$16.00	$16.07	$16.07	951,673
2018-12-18	$15.60	$15.77	$15.44	$15.74	$15.74	522,034
2018-12-17	$15.76	$15.78	$15.46	$15.52	$15.52	126,235
2018-12-14	$15.61	$15.77	$15.57	$15.68	$15.68	102,820
2018-12-13	$16.00	$16.13	$15.89	$15.92	$15.92	156,400
2018-12-12	$15.48	$15.70	$15.43	$15.57	$15.57	106,287
2018-12-11	$15.59	$15.65	$15.33	$15.43	$15.43	619,872
2018-12-10	$15.46	$15.72	$15.30	$15.54	$15.54	152,061
2018-12-07	$15.67	$15.70	$15.38	$15.48	$15.48	110,082
2018-12-06	$15.06	$15.28	$14.90	$15.27	$15.27	159,289
2018-12-04	$16.42	$16.46	$16.02	$16.07	$16.07	119,045
2018-12-03	$16.65	$16.67	$16.41	$16.54	$16.54	72,281
2018-11-30	$16.08	$16.38	$16.00	$16.33	$16.33	86,907
2018-11-29	$15.95	$16.08	$15.90	$16.02	$16.02	108,551
2018-11-28	$15.02	$15.39	$15.02	$15.38	$15.38	74,099
2018-11-27	$15.10	$15.10	$14.92	$15.08	$15.08	104,283
2018-11-26	$15.23	$15.43	$15.19	$15.35	$15.35	90,342
2018-11-23	$15.04	$15.29	$14.96	$15.17	$15.17	74,296
2018-11-21	$14.99	$15.35	$14.99	$15.14	$15.14	55,395
2018-11-20	$14.09	$14.80	$14.04	$14.60	$14.60	120,528
2018-11-19	$15.96	$15.96	$15.34	$15.35	$15.35	93,902
2018-11-16	$15.87	$16.08	$15.87	$16.04	$16.04	36,552
2018-11-15	$15.94	$16.07	$15.79	$15.99	$15.99	123,481
2018-11-14	$16.22	$16.38	$16.16	$16.31	$16.31	89,104
2018-11-13	$16.13	$16.36	$16.05	$16.14	$16.14	43,463
2018-11-12	$16.50	$16.50	$16.18	$16.19	$16.19	85,108
2018-11-09	$16.47	$16.58	$16.29	$16.38	$16.38	58,751
2018-11-08	$17.46	$17.49	$17.25	$17.25	$17.25	34,206
2018-11-07	$17.77	$18.00	$17.75	$17.90	$17.90	47,788
2018-11-06	$17.60	$17.92	$17.60	$17.74	$17.74	53,460
2018-11-05	$18.00	$18.10	$17.37	$17.48	$17.48	81,630
2018-11-02	$18.90	$19.01	$18.47	$18.64	$18.64	41,281
2018-11-01	$17.68	$17.96	$17.67	$17.90	$17.90	52,401
2018-10-31	$18.00	$18.11	$17.52	$17.96	$17.96	308,664
2018-10-30	$18.40	$19.32	$18.00	$18.21	$18.21	52,743
2018-10-29	$19.42	$19.70	$18.79	$18.88	$18.88	41,816
2018-10-26	$18.95	$19.31	$18.83	$19.16	$19.16	46,910
2018-10-25	$19.11	$19.23	$19.01	$19.18	$19.18	49,337
2018-10-24	$18.99	$18.99	$18.51	$18.52	$18.52	42,690
2018-10-23	$18.83	$19.00	$18.65	$19.00	$19.00	53,710
2018-10-22	$19.99	$19.99	$19.62	$19.64	$19.64	30,700
2018-10-19	$20.21	$20.34	$20.11	$20.19	$20.19	117,437
2018-10-18	$20.18	$20.21	$19.84	$19.95	$19.95	40,835
2018-10-17	$20.47	$20.60	$20.22	$20.42	$20.42	40,723
2018-10-16	$20.69	$20.73	$20.50	$20.70	$20.70	32,806
2018-10-15	$19.83	$20.04	$19.81	$19.95	$19.95	79,387
2018-10-12	$20.62	$20.69	$20.27	$20.57	$20.57	47,868
2018-10-11	$19.91	$20.23	$19.85	$20.06	$20.06	81,882
2018-10-10	$19.72	$19.72	$19.25	$19.26	$19.26	252,762
2018-10-09	$19.96	$20.64	$19.96	$20.50	$20.50	36,888
2018-10-08	$20.45	$20.57	$20.30	$20.53	$20.53	24,648
2018-10-05	$21.41	$21.63	$21.27	$21.36	$21.36	26,249
2018-10-04	$22.35	$22.40	$21.73	$21.86	$21.86	34,044
2018-10-03	$22.82	$22.98	$22.75	$22.78	$22.78	33,086
2018-10-02	$22.94	$23.18	$22.80	$23.03	$23.03	39,611
2018-10-01	$22.33	$24.29	$22.27	$24.29	$24.29	32,857
2018-09-28	$21.76	$21.78	$21.55	$21.62	$21.62	23,830
2018-09-27	$21.93	$22.03	$21.79	$21.87	$21.87	29,816
2018-09-26	$22.32	$22.65	$22.20	$22.20	$22.20	31,098
2018-09-25	$22.12	$22.37	$22.06	$22.33	$22.33	378,098
2018-09-24	$21.56	$21.87	$21.56	$21.75	$21.75	19,724
2018-09-21	$21.79	$21.93	$21.60	$21.63	$21.63	24,587
2018-09-20	$22.02	$22.04	$21.82	$21.99	$21.99	22,534
2018-09-19	$21.72	$21.78	$21.55	$21.61	$21.61	31,127
2018-09-18	$21.95	$22.15	$21.91	$22.10	$22.10	30,423
2018-09-17	$22.20	$22.24	$21.90	$21.95	$21.95	38,745
2018-09-14	$22.21	$22.38	$22.06	$22.24	$22.24	32,989
2018-09-13	$22.26	$22.26	$21.82	$21.93	$21.93	37,514
2018-09-12	$22.12	$22.27	$21.89	$22.25	$22.25	40,607
2018-09-11	$21.29	$21.43	$21.15	$21.41	$21.41	39,641
2018-09-10	$20.70	$20.70	$20.46	$20.51	$20.51	34,517
2018-09-07	$20.18	$20.38	$20.14	$20.30	$20.30	93,486
2018-09-06	$20.31	$20.42	$20.14	$20.27	$20.27	1,045,898
2018-09-05	$20.72	$20.72	$20.28	$20.46	$20.46	50,447
2018-09-04	$20.77	$20.86	$20.69	$20.81	$20.81	192,808
2018-08-31	$21.05	$21.52	$21.03	$21.45	$21.45	834,777
2018-08-30	$21.89	$22.10	$21.81	$22.02	$22.02	58,270
2018-08-29	$22.14	$22.17	$22.06	$22.15	$22.15	101,318
2018-08-28	$22.38	$22.42	$22.23	$22.38	$22.38	52,361
2018-08-27	$22.22	$22.45	$22.22	$22.44	$22.44	128,679
2018-08-24	$21.79	$21.95	$21.67	$21.93	$21.93	14,853
2018-08-23	$21.68	$21.75	$21.62	$21.64	$21.64	42,387
2018-08-22	$21.25	$21.30	$21.14	$21.24	$21.24	18,719
2018-08-21	$21.18	$21.29	$21.06	$21.24	$21.24	20,479
2018-08-20	$20.90	$20.97	$20.82	$20.96	$20.96	32,118
2018-08-17	$20.11	$20.24	$20.01	$20.15	$20.15	19,535
2018-08-16	$20.41	$20.52	$20.34	$20.38	$20.38	15,210
2018-08-15	$20.49	$20.49	$20.13	$20.27	$20.27	31,604
2018-08-14	$21.35	$21.37	$21.00	$21.07	$21.07	35,410
2018-08-13	$21.52	$21.68	$21.48	$21.56	$21.56	16,970
2018-08-10	$21.31	$21.47	$21.22	$21.47	$21.47	21,292
2018-08-09	$21.96	$22.01	$21.80	$21.90	$21.90	17,929
2018-08-08	$21.81	$21.88	$21.78	$21.83	$21.83	28,996
2018-08-07	$21.98	$21.98	$21.82	$21.90	$21.90	17,778
2018-08-06	$22.07	$22.07	$21.91	$22.01	$22.01	13,571
2018-08-03	$22.13	$22.28	$22.13	$22.28	$22.28	12,243
2018-08-02	$21.70	$22.02	$21.69	$21.98	$21.98	11,556
2018-08-01	$21.90	$21.96	$21.79	$21.91	$21.91	20,828
2018-07-31	$22.28	$22.39	$21.99	$22.05	$22.05	108,152
2018-07-30	$22.88	$22.88	$22.28	$22.29	$22.29	43,381
2018-07-27	$23.42	$23.42	$23.09	$23.14	$23.14	22,668
2018-07-26	$23.42	$23.44	$23.38	$23.38	$23.38	17,066
2018-07-25	$23.72	$23.83	$23.41	$23.83	$23.83	23,813
2018-07-24	$24.16	$24.22	$23.64	$23.70	$23.70	14,350
2018-07-23	$23.78	$23.91	$23.74	$23.85	$23.85	14,115
2018-07-20	$23.76	$24.16	$23.76	$24.10	$24.10	13,266
2018-07-19	$23.82	$24.00	$23.66	$24.00	$24.00	21,836
2018-07-18	$24.41	$24.55	$24.08	$24.12	$24.12	14,560
2018-07-17	$23.13	$24.14	$23.08	$24.14	$24.14	25,755
2018-07-16	$23.29	$23.37	$23.27	$23.35	$23.35	18,885
2018-07-13	$23.20	$23.25	$23.08	$23.23	$23.23	17,890
2018-07-12	$22.99	$23.25	$22.99	$23.20	$23.20	33,718
2018-07-11	$22.76	$23.00	$22.55	$22.63	$22.63	15,855
2018-07-10	$22.55	$22.70	$22.44	$22.65	$22.65	21,648
2018-07-09	$22.17	$22.28	$21.88	$21.94	$21.94	78,054
2018-07-06	$21.88	$21.89	$21.80	$21.87	$21.87	13,362
2018-07-05	$21.89	$21.95	$21.75	$21.78	$21.78	16,621
2018-07-03	$21.68	$21.68	$21.43	$21.49	$21.49	90,565
2018-07-02	$21.35	$21.54	$21.24	$21.54	$21.54	41,495
2018-06-29	$21.82	$22.01	$21.75	$21.87	$21.87	24,513
2018-06-28	$21.34	$21.57	$21.23	$21.50	$21.50	97,356
2018-06-27	$22.08	$22.26	$21.74	$21.94	$21.94	32,590
2018-06-26	$21.84	$22.00	$21.79	$21.86	$21.86	20,574
2018-06-25	$21.92	$21.92	$21.53	$21.71	$21.71	106,131
2018-06-22	$22.60	$22.60	$22.29	$22.54	$22.54	22,652
2018-06-21	$22.33	$22.50	$22.29	$22.40	$22.40	50,416
2018-06-20	$22.95	$22.95	$22.60	$22.71	$22.71	34,834
2018-06-19	$22.38	$22.58	$22.35	$22.56	$22.56	48,892
2018-06-18	$22.57	$22.90	$22.53	$22.80	$22.80	26,960
2018-06-15	$22.65	$22.90	$22.45	$22.82	$22.82	81,377
2018-06-14	$23.21	$23.29	$23.08	$23.16	$23.16	21,175
2018-06-13	$23.12	$23.32	$22.91	$23.17	$23.17	39,473
2018-06-12	$22.86	$22.88	$22.61	$22.71	$22.71	74,757
2018-06-11	$23.10	$23.10	$22.81	$22.90	$22.90	37,414
2018-06-08	$22.49	$22.62	$22.47	$22.55	$22.55	43,038
2018-06-07	$22.67	$22.67	$22.23	$22.34	$22.34	52,738
2018-06-06	$22.49	$22.64	$22.40	$22.64	$22.64	86,749
2018-06-05	$22.38	$22.50	$22.28	$22.37	$22.37	25,309
2018-06-04	$22.07	$22.07	$21.88	$21.96	$21.96	17,566
2018-06-01	$21.62	$21.62	$21.46	$21.57	$21.57	24,922
2018-05-31	$21.46	$21.73	$21.46	$21.73	$21.73	30,214
2018-05-30	$21.14	$21.34	$21.01	$21.26	$21.26	22,450
2018-05-29	$20.68	$20.78	$20.33	$20.59	$20.59	22,850
2018-05-25	$20.78	$20.89	$20.66	$20.80	$20.80	22,300
2018-05-24	$20.86	$20.95	$20.76	$20.95	$20.95	26,434
2018-05-23	$20.12	$20.34	$20.03	$20.34	$20.34	19,233
2018-05-22	$20.67	$20.67	$20.42	$20.52	$20.52	23,538
2018-05-21	$20.85	$20.90	$20.40	$20.45	$20.45	26,300
2018-05-18	$20.70	$20.84	$20.61	$20.84	$20.84	17,913
2018-05-17	$19.89	$20.87	$19.80	$20.87	$20.87	19,858
2018-05-16	$19.92	$19.99	$19.88	$19.99	$19.99	19,660
2018-05-15	$20.43	$20.43	$20.13	$20.20	$20.20	93,350
2018-05-14	$20.80	$20.80	$20.60	$20.62	$20.62	17,960
2018-05-11	$20.49	$20.55	$20.44	$20.53	$20.53	19,175
2018-05-10	$20.40	$20.49	$20.37	$20.49	$20.49	16,383
2018-05-09	$20.32	$20.43	$20.24	$20.37	$20.37	15,074
2018-05-08	$20.20	$20.34	$20.08	$20.08	$20.08	18,585
2018-05-07	$20.13	$20.30	$20.12	$20.21	$20.21	17,939
2018-05-04	$20.03	$20.09	$19.94	$20.08	$20.08	44,930
2018-05-03	$19.97	$20.05	$19.77	$19.92	$19.92	17,714
2018-05-02	$19.64	$19.64	$19.40	$19.52	$19.52	11,670
2018-05-01	$18.93	$19.01	$18.76	$19.01	$19.01	40,608
2018-04-30	$19.02	$19.14	$18.96	$19.06	$19.06	30,314
2018-04-27	$19.19	$19.33	$19.18	$19.33	$19.33	21,960
2018-04-26	$19.20	$19.28	$19.04	$19.17	$19.17	22,722
2018-04-25	$18.79	$19.14	$18.52	$18.99	$18.99	19,137
2018-04-24	$19.44	$19.54	$19.18	$19.23	$19.23	17,447
2018-04-23	$19.47	$19.47	$19.24	$19.25	$19.25	20,821
2018-04-20	$19.42	$19.46	$19.32	$19.41	$19.41	77,982
2018-04-19	$19.61	$19.72	$19.48	$19.65	$19.65	543,513
2018-04-18	$19.30	$19.98	$19.25	$19.65	$19.65	135,913
2018-04-17	$19.09	$19.23	$19.07	$19.23	$19.23	33,040
2018-04-16	$18.74	$19.00	$18.74	$18.84	$18.84	37,596
2018-04-13	$18.51	$18.65	$18.51	$18.65	$18.65	18,828
2018-04-12	$17.88	$18.01	$17.85	$17.97	$17.97	27,713
2018-04-11	$18.01	$18.03	$17.87	$17.94	$17.94	19,510
2018-04-10	$18.17	$18.22	$17.99	$18.12	$18.12	60,586
2018-04-09	$17.78	$17.90	$17.66	$17.77	$17.77	17,219
2018-04-06	$17.91	$17.98	$17.84	$17.85	$17.85	36,259
2018-04-05	$17.67	$18.06	$17.55	$18.01	$18.01	1,873,838
2018-04-04	$16.20	$17.42	$16.20	$17.42	$17.42	1,164,963
2018-04-03	$16.69	$16.93	$16.69	$16.89	$16.89	8,236
2018-04-02	$16.94	$16.99	$16.35	$16.98	$16.98	18,555
2018-03-29	$16.77	$16.94	$16.75	$16.94	$16.94	29,496
2018-03-28	$17.05	$17.05	$16.73	$16.73	$16.73	49,887
2018-03-27	$17.25	$17.45	$17.10	$17.10	$17.10	49,382
2018-03-26	$17.39	$17.39	$17.00	$17.24	$17.24	75,314
2018-03-23	$17.51	$17.69	$17.37	$17.40	$17.40	1,945,877
2018-03-22	$17.42	$17.47	$17.13	$17.25	$17.25	1,112,585
2018-03-21	$17.45	$17.54	$17.33	$17.40	$17.40	26,174
2018-03-20	$16.68	$16.83	$16.01	$16.35	$16.35	37,664
2018-03-19	$17.02	$17.04	$16.72	$16.83	$16.83	8,806
2018-03-16	$17.46	$17.48	$17.11	$17.11	$17.11	3,167
2018-03-15	$17.37	$17.52	$17.37	$17.39	$17.39	4,142
2018-03-14	$17.59	$17.59	$17.32	$17.36	$17.36	5,714
2018-03-13	$17.54	$17.54	$17.35	$17.52	$17.52	19,209
2018-03-12	$17.58	$17.63	$17.47	$17.52	$17.52	5,777
2018-03-09	$17.25	$17.47	$17.25	$17.40	$17.40	7,928
2018-03-08	$17.00	$17.13	$16.93	$17.04	$17.04	10,523
2018-03-07	$16.43	$16.67	$16.43	$16.56	$16.56	10,014
2018-03-06	$16.45	$16.58	$16.40	$16.56	$16.56	4,611
2018-03-05	$16.10	$16.38	$16.10	$16.35	$16.35	8,455
2018-03-02	$15.96	$16.18	$15.86	$16.03	$16.03	7,358
2018-03-01	$16.43	$16.46	$16.07	$16.28	$16.28	18,306
2018-02-28	$16.52	$16.58	$16.43	$16.44	$16.44	3,782
2018-02-27	$16.53	$16.63	$16.32	$16.32	$16.32	4,206
2018-02-26	$16.67	$16.79	$16.63	$16.68	$16.68	5,883
2018-02-23	$16.23	$16.37	$16.16	$16.34	$16.34	30,898
2018-02-22	$16.53	$16.53	$16.38	$16.41	$16.41	40,780
2018-02-21	$16.71	$16.83	$16.58	$16.65	$16.65	12,450
2018-02-20	$16.82	$16.91	$16.62	$16.62	$16.62	43,307
2018-02-16	$16.88	$16.94	$16.73	$16.73	$16.73	27,677
2018-02-15	$16.81	$16.81	$16.67	$16.77	$16.77	8,139
2018-02-14	$16.55	$16.79	$16.55	$16.79	$16.79	3,452
2018-02-13	$16.27	$16.67	$16.18	$16.58	$16.58	13,253
2018-02-12	$15.49	$16.13	$15.48	$16.07	$16.07	36,644
2018-02-09	$15.33	$15.45	$14.80	$15.45	$15.45	43,079
2018-02-08	$16.28	$16.28	$15.66	$15.66	$15.66	14,304
2018-02-07	$16.37	$16.53	$16.28	$16.28	$16.28	7,674
2018-02-06	$15.89	$16.60	$15.87	$16.60	$16.60	11,623
2018-02-05	$16.42	$16.51	$15.68	$15.68	$15.68	18,276
2018-02-02	$16.84	$16.88	$16.69	$16.70	$16.70	21,237
2018-02-01	$16.96	$17.21	$16.96	$17.19	$17.19	6,779
2018-01-31	$17.13	$17.14	$17.05	$17.07	$17.07	7,536
2018-01-30	$16.55	$16.60	$16.40	$16.58	$16.58	6,148
2018-01-29	$16.81	$16.81	$16.54	$16.65	$16.65	7,044
2018-01-26	$16.86	$16.91	$16.78	$16.87	$16.87	6,543
2018-01-25	$16.81	$16.89	$16.72	$16.82	$16.82	11,552
2018-01-24	$16.99	$17.00	$16.85	$16.95	$16.95	8,760
2018-01-23	$16.79	$16.96	$16.79	$16.96	$16.96	5,161
2018-01-22	$16.83	$16.83	$16.76	$16.80	$16.80	5,924
2018-01-19	$16.82	$16.85	$16.80	$16.85	$16.85	8,716
2018-01-18	$16.82	$16.82	$16.58	$16.67	$16.67	10,809
2018-01-17	$16.95	$17.04	$16.94	$16.98	$16.98	36,258
2018-01-16	$17.05	$17.06	$16.95	$17.01	$17.01	48,379
2018-01-12	$17.08	$17.08	$16.97	$17.05	$17.05	10,544
2018-01-11	$17.02	$17.19	$17.00	$17.19	$17.19	6,073
2018-01-10	$16.74	$16.75	$16.62	$16.65	$16.65	15,034
2018-01-09	$16.50	$16.70	$16.50	$16.70	$16.70	11,750
2018-01-08	$16.30	$16.35	$16.24	$16.24	$16.24	11,794
2018-01-05	$16.05	$16.20	$16.01	$16.20	$16.20	3,685
2018-01-04	$16.14	$16.18	$16.07	$16.07	$16.07	9,686
2018-01-03	$15.75	$15.94	$15.70	$15.91	$15.91	19,566
2018-01-02	$15.29	$15.51	$15.29	$15.51	$15.51	14,781
2017-12-29	$15.50	$15.53	$15.32	$15.32	$15.32	50,425
2017-12-28	$15.53	$15.53	$15.45	$15.52	$15.52	5,699
2017-12-27	$15.40	$15.53	$15.40	$15.46	$15.46	5,646
2017-12-26	$15.49	$15.57	$15.40	$15.40	$15.40	4,871
2017-12-22	$15.37	$15.49	$15.37	$15.46	$15.46	7,642
2017-12-21	$15.28	$15.34	$15.24	$15.34	$15.34	15,868
2017-12-20	$15.41	$15.41	$15.24	$15.34	$15.34	4,492
2017-12-19	$15.26	$15.34	$15.21	$15.33	$15.33	6,839
2017-12-18	$15.18	$15.25	$15.13	$15.22	$15.22	3,316
2017-12-15	$14.78	$15.01	$14.77	$15.01	$15.01	7,412
2017-12-14	$14.86	$14.96	$14.85	$14.95	$14.95	4,105
2017-12-13	$14.69	$14.87	$14.69	$14.80	$14.80	5,742
2017-12-12	$14.76	$14.77	$14.66	$14.70	$14.70	8,017
2017-12-11	$15.21	$15.23	$15.11	$15.11	$15.11	7,141
2017-12-08	$15.47	$15.62	$15.47	$15.61	$15.61	7,878
2017-12-07	$15.37	$15.67	$15.30	$15.38	$15.38	13,904
2017-12-06	$15.02	$15.14	$15.02	$15.14	$15.14	2,482
2017-12-05	$15.00	$15.31	$15.00	$15.18	$15.18	10,852
2017-12-04	$15.35	$15.35	$15.16	$15.16	$15.16	18,992
2017-12-01	$15.41	$15.55	$15.39	$15.55	$15.55	14,114
2017-11-30	$15.47	$15.59	$15.27	$15.29	$15.29	54,456
2017-11-29	$16.22	$16.22	$15.55	$15.73	$15.73	102,023
2017-11-28	$16.35	$16.37	$16.19	$16.27	$16.27	4,835
2017-11-27	$16.50	$16.50	$16.39	$16.41	$16.41	11,159
2017-11-24	$16.40	$16.40	$16.30	$16.30	$16.30	3,590
2017-11-22	$16.00	$16.18	$15.96	$16.16	$16.16	8,072
2017-11-21	$15.79	$15.99	$15.79	$15.96	$15.96	4,382
2017-11-20	$15.64	$15.72	$15.60	$15.69	$15.69	5,591
2017-11-17	$15.47	$15.47	$15.32	$15.41	$15.41	8,144
2017-11-16	$15.60	$15.80	$15.50	$15.77	$15.77	10,643
2017-11-15	$15.91	$16.00	$15.91	$15.95	$15.95	4,641
2017-11-14	$16.03	$16.18	$16.03	$16.06	$16.06	5,653
2017-11-13	$15.40	$15.81	$15.40	$15.81	$15.81	8,810
2017-11-10	$15.75	$15.88	$15.75	$15.87	$15.87	7,381
2017-11-09	$16.05	$16.05	$15.89	$15.94	$15.94	8,926
2017-11-08	$16.48	$16.57	$16.28	$16.48	$16.48	13,813
2017-11-07	$15.18	$15.32	$15.03	$15.32	$15.32	30,119
2017-11-06	$15.62	$15.66	$15.37	$15.41	$15.41	6,155
2017-11-03	$15.35	$15.55	$15.33	$15.55	$15.55	9,060
2017-11-02	$15.18	$15.23	$15.03	$15.23	$15.23	12,428
2017-11-01	$15.30	$15.42	$15.28	$15.38	$15.38	4,732
2017-10-31	$15.16	$15.32	$15.16	$15.24	$15.24	13,853
2017-10-30	$15.18	$15.21	$15.04	$15.10	$15.10	7,258
2017-10-27	$15.20	$15.20	$15.08	$15.18	$15.18	14,943
2017-10-26	$15.28	$15.42	$15.20	$15.38	$15.38	7,476
2017-10-25	$15.69	$15.73	$15.51	$15.57	$15.57	19,469
2017-10-24	$15.45	$15.45	$15.22	$15.30	$15.30	31,257
2017-10-23	$15.64	$15.67	$15.44	$15.44	$15.44	5,728
2017-10-20	$15.60	$15.62	$15.50	$15.50	$15.50	5,899
2017-10-19	$15.49	$15.69	$15.47	$15.66	$15.66	35,600
2017-10-18	$15.74	$15.78	$15.66	$15.76	$15.76	8,880
2017-10-17	$15.46	$15.50	$15.40	$15.50	$15.50	48,395
2017-10-16	$15.50	$15.59	$15.50	$15.59	$15.59	5,804
2017-10-13	$15.55	$15.55	$15.39	$15.44	$15.44	6,254
2017-10-12	$15.45	$15.53	$15.38	$15.46	$15.46	9,834
2017-10-11	$15.40	$15.40	$15.29	$15.39	$15.39	11,483
2017-10-10	$15.10	$15.21	$15.10	$15.19	$15.19	9,630
2017-10-09	$14.75	$14.93	$14.75	$14.76	$14.76	16,351
2017-10-06	$14.68	$14.83	$14.68	$14.72	$14.72	7,875
2017-10-05	$14.54	$14.54	$14.40	$14.41	$14.41	4,866
2017-10-04	$14.06	$14.54	$14.06	$14.32	$14.32	11,304
2017-10-03	$13.96	$14.08	$13.96	$14.07	$14.07	6,124
2017-10-02	$13.86	$13.89	$13.82	$13.89	$13.89	3,176
2017-09-29	$13.53	$13.76	$13.53	$13.76	$13.76	2,956
2017-09-28	$13.36	$13.54	$13.36	$13.52	$13.52	3,110
2017-09-27	$13.23	$13.36	$13.23	$13.36	$13.36	4,902
2017-09-26	$13.38	$13.38	$13.20	$13.26	$13.26	6,376
2017-09-25	$13.76	$13.78	$13.49	$13.51	$13.51	16,236
2017-09-22	$14.14	$14.17	$14.07	$14.10	$14.10	3,909
2017-09-21	$14.07	$14.09	$14.05	$14.09	$14.09	3,270
2017-09-20	$14.30	$14.45	$14.26	$14.28	$14.28	14,579
2017-09-19	$14.49	$14.54	$14.47	$14.47	$14.47	13,446
2017-09-18	$14.22	$14.22	$14.16	$14.20	$14.20	3,839
2017-09-15	$14.17	$14.31	$14.16	$14.18	$14.18	22,042
2017-09-14	$14.13	$14.19	$14.09	$14.19	$14.19	6,055
2017-09-13	$14.20	$14.21	$14.09	$14.13	$14.13	23,432
2017-09-12	$14.19	$14.19	$14.06	$14.11	$14.11	8,582
2017-09-11	$13.90	$14.06	$13.90	$14.02	$14.02	10,043
2017-09-08	$13.76	$13.81	$13.70	$13.81	$13.81	8,362
2017-09-07	$13.82	$13.85	$13.76	$13.80	$13.80	12,182
2017-09-06	$13.67	$13.67	$13.52	$13.57	$13.57	7,246
2017-09-05	$13.67	$13.72	$13.60	$13.65	$13.65	29,847
2017-09-01	$13.40	$13.41	$13.33	$13.35	$13.35	4,554
2017-08-31	$13.33	$13.33	$13.25	$13.33	$13.33	7,316
2017-08-30	$12.88	$12.89	$12.81	$12.87	$12.87	8,779
2017-08-29	$12.76	$12.82	$12.76	$12.80	$12.80	8,083
2017-08-28	$13.07	$13.15	$13.07	$13.15	$13.15	56,711
2017-08-25	$12.93	$13.06	$12.93	$13.06	$13.06	5,488
2017-08-24	$12.88	$12.91	$12.85	$12.90	$12.90	2,555
2017-08-23	$12.99	$12.99	$12.85	$12.92	$12.92	3,117
2017-08-22	$13.05	$13.07	$13.04	$13.05	$13.05	3,681
2017-08-21	$12.91	$12.95	$12.88	$12.92	$12.92	4,228
2017-08-18	$12.81	$12.91	$12.79	$12.90	$12.90	44,436
2017-08-17	$12.91	$12.95	$12.85	$12.85	$12.85	4,345
2017-08-16	$12.85	$12.92	$12.83	$12.92	$12.92	2,680
2017-08-15	$12.64	$12.71	$12.64	$12.71	$12.71	6,182
2017-08-14	$12.63	$12.69	$12.61	$12.63	$12.63	12,649
2017-08-11	$12.48	$12.53	$12.41	$12.53	$12.53	7,300
2017-08-10	$12.78	$12.80	$12.65	$12.66	$12.66	15,614
2017-08-09	$12.72	$12.76	$12.69	$12.73	$12.73	17,295
2017-08-08	$12.76	$12.82	$12.75	$12.76	$12.76	20,930
2017-08-07	$12.79	$12.82	$12.75	$12.81	$12.81	58,853
2017-08-04	$12.77	$12.82	$12.75	$12.82	$12.82	5,656
2017-08-03	$12.54	$12.66	$12.54	$12.63	$12.63	2,435
2017-08-02	$12.63	$12.63	$12.47	$12.50	$12.50	9,808
2017-08-01	$12.64	$12.73	$12.64	$12.69	$12.69	9,067
2017-07-31	$12.67	$12.70	$12.55	$12.62	$12.62	5,141
2017-07-28	$12.52	$12.61	$12.52	$12.60	$12.60	14,109
2017-07-27	$12.82	$12.84	$12.74	$12.79	$12.79	707,918
2017-07-26	$12.82	$13.19	$12.79	$13.19	$13.19	1,038,102
2017-07-25	$12.59	$12.64	$12.59	$12.64	$12.64	48,607
2017-07-24	$12.52	$12.55	$12.50	$12.55	$12.55	47,515
2017-07-21	$12.41	$12.50	$12.41	$12.50	$12.50	88,328
2017-07-20	$12.39	$12.49	$12.39	$12.44	$12.44	7,831
2017-07-19	$12.23	$12.36	$12.17	$12.36	$12.36	24,840
2017-07-18	$11.19	$11.45	$11.19	$11.40	$11.40	10,511
2017-07-17	$11.28	$11.28	$11.26	$11.26	$11.26	2,630
2017-07-14	$11.26	$11.28	$11.26	$11.28	$11.28	865
2017-07-13	$11.21	$11.21	$11.19	$11.20	$11.20	709
2017-07-12	$11.25	$11.25	$11.20	$11.24	$11.24	1,298
2017-07-11	$11.10	$11.12	$11.10	$11.10	$11.10	1,786
2017-07-10	$11.07	$11.14	$11.02	$11.14	$11.14	2,440
2017-07-07	$11.00	$11.03	$10.97	$11.03	$11.03	1,949
2017-07-06	$10.90	$11.10	$10.86	$11.10	$11.10	3,757
2017-07-05	$11.15	$11.26	$11.11	$11.26	$11.26	3,796
2017-07-03	$11.29	$11.29	$11.17	$11.18	$11.18	4,428
2017-06-30	$11.32	$11.34	$11.29	$11.34	$11.34	6,973
2017-06-29	$11.32	$11.33	$11.14	$11.19	$11.19	4,406
2017-06-28	$11.47	$11.47	$11.46	$11.46	$11.46	287
2017-06-27	$11.43	$11.43	$11.37	$11.39	$11.39	4,500
2017-06-26	$11.69	$11.73	$11.57	$11.59	$11.59	5,200
2017-06-23	$11.52	$11.65	$11.51	$11.62	$11.62	6,578
2017-06-22	$11.39	$11.41	$11.36	$11.39	$11.39	4,600
2017-06-21	$11.25	$11.26	$11.20	$11.23	$11.23	7,278
2017-06-20	$11.30	$11.30	$11.21	$11.22	$11.22	10,630
2017-06-19	$11.41	$11.49	$11.41	$11.49	$11.49	3,786
2017-06-16	$11.14	$11.18	$11.14	$11.18	$11.18	902
2017-06-15	$11.00	$11.10	$10.91	$11.10	$11.10	26,930
2017-06-14	$11.23	$11.23	$11.03	$11.03	$11.03	8,252
2017-06-13	$11.11	$11.14	$10.95	$10.99	$10.99	16,221
2017-06-12	$10.68	$10.68	$10.57	$10.61	$10.61	14,497
2017-06-09	$11.20	$11.20	$11.15	$11.18	$11.18	32,328
2017-06-08	$11.28	$11.28	$11.15	$11.21	$11.21	19,204
2017-06-07	$11.34	$11.35	$11.27	$11.30	$11.30	6,165
2017-06-06	$11.25	$11.27	$11.23	$11.25	$11.25	12,830
2017-06-05	$11.31	$11.31	$11.22	$11.26	$11.26	4,360
2017-06-02	$11.38	$11.40	$11.33	$11.35	$11.35	18,751
2017-06-01	$11.29	$11.34	$11.29	$11.32	$11.32	3,063
2017-05-31	$11.12	$11.17	$11.12	$11.17	$11.17	4,706
2017-05-30	$10.95	$10.99	$10.92	$10.98	$10.98	11,586
2017-05-26	$10.77	$10.77	$10.76	$10.76	$10.76	3,342
2017-05-25	$10.93	$10.93	$10.82	$10.84	$10.84	21,028
2017-05-24	$10.82	$10.87	$10.77	$10.85	$10.85	13,659
2017-05-23	$10.82	$10.95	$10.82	$10.88	$10.88	6,777
2017-05-22	$10.67	$10.72	$10.60	$10.60	$10.60	5,734
2017-05-19	$10.66	$10.74	$10.66	$10.68	$10.68	2,617
2017-05-18	$10.29	$10.37	$10.28	$10.37	$10.37	3,116
2017-05-17	$10.55	$10.60	$10.32	$10.34	$10.34	20,297
2017-05-16	$10.61	$10.97	$10.60	$10.97	$10.97	4,649
2017-05-15	$10.49	$10.92	$10.49	$10.92	$10.92	30,863
2017-05-12	$10.44	$10.47	$10.39	$10.45	$10.45	4,687
2017-05-11	$10.01	$10.09	$10.00	$10.03	$10.03	5,376
2017-05-10	$9.90	$10.04	$9.90	$10.00	$10.00	14,216
2017-05-09	$9.75	$9.83	$9.74	$9.82	$9.82	10,360
2017-05-08	$9.77	$9.84	$9.75	$9.82	$9.82	17,088
2017-05-05	$9.95	$10.05	$9.95	$10.05	$10.05	1,891
2017-05-04	$9.73	$9.91	$9.73	$9.91	$9.91	17,624
2017-05-03	$9.64	$9.72	$9.62	$9.69	$9.69	8,008
2017-05-02	$9.62	$9.72	$9.62	$9.72	$9.72	10,611
2017-05-01	$9.48	$9.54	$9.42	$9.44	$9.44	17,006
2017-04-28	$9.58	$9.58	$9.42	$9.45	$9.45	10,166
2017-04-27	$9.44	$9.58	$9.44	$9.58	$9.58	11,471
2017-04-26	$9.41	$9.51	$9.41	$9.51	$9.51	16,755
2017-04-25	$9.33	$9.44	$9.31	$9.44	$9.44	6,734
2017-04-24	$9.09	$9.15	$9.09	$9.11	$9.11	3,842
2017-04-21	$8.70	$8.72	$8.65	$8.71	$8.71	5,869
2017-04-20	$8.71	$8.81	$8.71	$8.81	$8.81	24,512
2017-04-19	$8.61	$8.65	$8.59	$8.59	$8.59	4,376
2017-04-18	$8.66	$8.69	$8.63	$8.69	$8.69	8,795
2017-04-17	$8.72	$8.72	$8.66	$8.69	$8.69	17,912
2017-04-13	$8.61	$8.61	$8.61	$8.61	$8.61	230
2017-04-12	$8.59	$8.63	$8.59	$8.60	$8.60	2,358
2017-04-11	$8.61	$8.62	$8.59	$8.59	$8.59	600
2017-04-10	$8.55	$8.59	$8.55	$8.57	$8.57	1,763
2017-04-07	$8.54	$8.65	$8.52	$8.65	$8.65	3,174
2017-04-06	$8.55	$8.55	$8.54	$8.54	$8.54	988
2017-04-05	$8.49	$8.49	$8.49	$8.49	$8.49	177
2017-04-04	$8.50	$8.50	$8.46	$8.49	$8.49	3,842
2017-04-03	$8.45	$8.49	$8.42	$8.42	$8.42	1,800
2017-03-31	$8.44	$8.45	$8.42	$8.45	$8.45	1,000
2017-03-30	$8.36	$8.36	$8.36	$8.36	$8.36	0
2017-03-29	$8.26	$8.39	$8.26	$8.36	$8.36	2,200
2017-03-28	$8.36	$8.36	$8.36	$8.36	$8.36	7,200
2017-03-27	$8.20	$8.29	$8.19	$8.29	$8.29	2,100
2017-03-24	$8.14	$8.17	$8.14	$8.17	$8.17	1,600
2017-03-23	$8.10	$8.10	$8.10	$8.10	$8.10	200
2017-03-22	$8.01	$8.01	$8.01	$8.01	$8.01	400
2017-03-21	$7.95	$7.95	$7.91	$7.94	$7.94	1,400
2017-03-20	$8.00	$8.00	$7.98	$7.98	$7.98	500
2017-03-17	$8.02	$8.02	$7.99	$8.00	$8.00	1,300
2017-03-16	$7.86	$7.86	$7.86	$7.86	$7.86	100
2017-03-15	$7.75	$7.77	$7.73	$7.77	$7.77	800
2017-03-14	$7.85	$7.85	$7.80	$7.80	$7.80	2,100
2017-03-13	$7.82	$7.84	$7.82	$7.84	$7.84	600
2017-03-10	$7.69	$7.82	$7.69	$7.80	$7.80	2,900
2017-03-09	$7.65	$7.65	$7.61	$7.63	$7.63	21,200
2017-03-08	$7.57	$7.65	$7.57	$7.61	$7.61	1,500
2017-03-07	$7.53	$7.61	$7.53	$7.61	$7.61	4,000
2017-03-06	$7.64	$7.64	$7.56	$7.62	$7.62	1,600
2017-03-03	$7.64	$7.64	$7.59	$7.62	$7.62	10,200
2017-03-02	$7.59	$7.66	$7.59	$7.66	$7.66	2,200
2017-03-01	$7.58	$7.70	$7.58	$7.64	$7.64	14,500
2017-02-28	$7.29	$7.31	$7.29	$7.31	$7.31	1,600
2017-02-27	$7.27	$7.36	$7.27	$7.36	$7.36	6,100
2017-02-24	$7.33	$7.33	$7.33	$7.33	$7.33	200
2017-02-23	$7.44	$7.44	$7.43	$7.43	$7.43	5,200
2017-02-22	$7.30	$7.40	$7.30	$7.40	$7.40	1,800
2017-02-21	$7.22	$7.28	$7.22	$7.28	$7.28	3,400
2017-02-17	$7.39	$7.39	$7.39	$7.39	$7.39	0
2017-02-16	$7.37	$7.44	$7.31	$7.39	$7.39	9,900
2017-02-15	$7.36	$7.46	$7.32	$7.37	$7.37	6,900
2017-02-14	$7.40	$7.43	$7.40	$7.43	$7.43	1,400
2017-02-13	$7.44	$7.50	$7.44	$7.45	$7.45	4,200
2017-02-10	$7.00	$7.26	$6.99	$7.26	$7.26	54,200
2017-02-09	$6.59	$6.59	$6.59	$6.59	$6.59	400
2017-02-08	$6.60	$6.65	$6.55	$6.65	$6.65	12,400
2017-02-07	$6.68	$6.68	$6.63	$6.63	$6.63	3,600
2017-02-06	$6.64	$6.64	$6.64	$6.64	$6.64	800
2017-02-03	$6.77	$6.77	$6.77	$6.77	$6.77	400
2017-02-02	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-02-01	$6.64	$6.64	$6.60	$6.60	$6.60	671
2017-01-31	$6.51	$6.55	$6.51	$6.55	$6.55	5,993
2017-01-30	$6.39	$6.43	$6.31	$6.37	$6.37	1,430
2017-01-27	$6.43	$6.45	$6.34	$6.45	$6.45	4,089
2017-01-26	$6.50	$6.53	$6.45	$6.45	$6.45	4,574
2017-01-25	$6.50	$6.56	$6.50	$6.56	$6.56	706
2017-01-24	$6.47	$6.47	$6.47	$6.47	$6.47	194
2017-01-23	$6.62	$6.62	$6.62	$6.62	$6.62	738
2017-01-20	$6.45	$6.59	$6.45	$6.59	$6.59	846
2017-01-19	$6.51	$6.51	$6.50	$6.50	$6.50	5,831
2017-01-18	$6.40	$6.40	$6.40	$6.40	$6.40	5,030
2017-01-17	$6.53	$6.53	$6.53	$6.53	$6.53	504
2017-01-13	$6.61	$6.61	$6.61	$6.61	$6.61	556
2017-01-12	$6.44	$6.55	$6.44	$6.50	$6.50	1,460
2017-01-11	$6.49	$6.49	$6.49	$6.49	$6.49	95
2017-01-10	$6.44	$6.49	$6.44	$6.49	$6.49	985
2017-01-09	$6.45	$6.47	$6.36	$6.40	$6.40	1,730
2017-01-06	$6.59	$6.61	$6.56	$6.61	$6.61	2,131
2017-01-05	$6.84	$6.84	$6.84	$6.84	$6.84	46
2017-01-04	$6.88	$6.88	$6.82	$6.84	$6.84	3,366
2017-01-03	$7.04	$7.04	$7.04	$7.04	$7.04	210
2016-12-30	$7.10	$7.17	$7.04	$7.04	$7.04	3,313
2016-12-29	$7.05	$7.05	$7.05	$7.05	$7.05	150
2016-12-28	$6.99	$6.99	$6.98	$6.98	$6.98	860
2016-12-27	$6.88	$7.01	$6.88	$6.89	$6.89	3,368
2016-12-23	$6.92	$6.92	$6.92	$6.92	$6.92	70
2016-12-22	$6.92	$6.92	$6.92	$6.92	$6.92	0
2016-12-21	$6.94	$6.98	$6.92	$6.92	$6.92	989
2016-12-20	$6.90	$6.90	$6.90	$6.90	$6.90	115
2016-12-19	$6.81	$6.90	$6.81	$6.90	$6.90	1,648
2016-12-16	$6.74	$6.81	$6.74	$6.79	$6.79	594
2016-12-15	$6.70	$6.75	$6.69	$6.69	$6.69	1,162
2016-12-14	$6.74	$6.74	$6.74	$6.74	$6.74	2,010
2016-12-13	$6.86	$6.86	$6.75	$6.82	$6.82	8,716
2016-12-12	$6.75	$6.75	$6.65	$6.65	$6.65	2,536
2016-12-09	$6.78	$6.79	$6.73	$6.77	$6.77	39,697
2016-12-08	$6.70	$6.70	$6.70	$6.70	$6.70	58
2016-12-07	$6.66	$6.70	$6.66	$6.70	$6.70	17,339
2016-12-06	$6.55	$6.56	$6.55	$6.56	$6.56	8,167
2016-12-05	$6.65	$6.65	$6.61	$6.61	$6.61	274
2016-12-02	$6.59	$6.65	$6.58	$6.65	$6.65	803
2016-12-01	$6.82	$6.82	$6.69	$6.70	$6.70	12,483
2016-11-30	$6.90	$6.92	$6.90	$6.92	$6.92	798
2016-11-29	$6.92	$6.93	$6.89	$6.89	$6.89	2,307
2016-11-28	$6.85	$6.91	$6.84	$6.91	$6.91	2,909
2016-11-25	$6.92	$6.95	$6.92	$6.95	$6.95	1,720
2016-11-23	$6.83	$6.86	$6.83	$6.84	$6.84	8,940
2016-11-22	$6.95	$6.95	$6.92	$6.94	$6.94	1,740
2016-11-21	$6.90	$6.97	$6.89	$6.97	$6.97	2,935
2016-11-18	$6.87	$6.96	$6.87	$6.96	$6.96	9,992
2016-11-17	$6.65	$6.70	$6.65	$6.70	$6.70	3,856
2016-11-16	$6.80	$6.80	$6.77	$6.78	$6.78	36,323
2016-11-15	$6.67	$6.67	$6.58	$6.61	$6.61	57,496
2016-11-14	$6.50	$6.58	$6.50	$6.55	$6.55	8,195
2016-11-11	$6.66	$6.66	$6.61	$6.64	$6.64	5,211
2016-11-10	$6.89	$6.89	$6.84	$6.84	$6.84	23,579
2016-11-09	$6.83	$6.89	$6.82	$6.87	$6.87	40,942
2016-11-08	$7.01	$7.01	$6.86	$6.86	$6.86	2,901
2016-11-07	$6.86	$6.86	$6.78	$6.80	$6.80	1,888
2016-11-04	$6.78	$6.99	$6.78	$6.98	$6.98	34,747
2016-11-03	$6.48	$6.50	$6.43	$6.50	$6.50	36,518
2016-11-02	$6.66	$6.66	$6.66	$6.66	$6.66	3,737
2016-11-01	$6.74	$6.74	$6.74	$6.74	$6.74	0
2016-10-31	$6.72	$6.74	$6.72	$6.74	$6.74	3,933
2016-10-28	$6.76	$6.76	$6.76	$6.76	$6.76	400
2016-10-27	$6.65	$6.65	$6.65	$6.65	$6.65	730
2016-10-26	$6.75	$6.75	$6.73	$6.73	$6.73	3,119
2016-10-25	$6.80	$6.80	$6.78	$6.80	$6.80	4,331
2016-10-24	$6.85	$6.85	$6.80	$6.80	$6.80	4,988
2016-10-21	$6.94	$6.94	$6.94	$6.94	$6.94	135
2016-10-20	$6.91	$6.91	$6.91	$6.91	$6.91	5,932
2016-10-19	$7.05	$7.07	$7.03	$7.03	$7.03	4,481
2016-10-18	$7.06	$7.06	$7.06	$7.06	$7.06	597
2016-10-17	$7.00	$7.02	$7.00	$7.01	$7.01	1,843
2016-10-14	$7.01	$7.01	$7.01	$7.01	$7.01	254
2016-10-13	$6.93	$6.99	$6.93	$6.99	$6.99	1,199
2016-10-12	$7.00	$7.06	$7.00	$7.06	$7.06	2,410
2016-10-11	$7.43	$7.43	$7.43	$7.43	$7.43	53
2016-10-10	$7.43	$7.43	$7.43	$7.43	$7.43	125
2016-10-07	$7.40	$7.45	$7.29	$7.31	$7.31	10,651
2016-10-06	$7.42	$7.49	$7.42	$7.43	$7.43	2,024
2016-10-05	$7.54	$7.56	$7.50	$7.52	$7.52	1,183
2016-10-04	$7.60	$7.60	$7.60	$7.60	$7.60	110
2016-10-03	$7.70	$7.70	$7.70	$7.70	$7.70	875
2016-09-30	$7.53	$7.56	$7.50	$7.52	$7.52	2,098
2016-09-29	$7.63	$7.63	$7.55	$7.55	$7.55	1,628
2016-09-28	$7.71	$7.71	$7.67	$7.68	$7.68	22,108
2016-09-27	$7.41	$7.50	$7.41	$7.50	$7.50	794
2016-09-26	$7.50	$7.50	$7.46	$7.46	$7.46	1,137
2016-09-23	$7.63	$7.69	$7.63	$7.69	$7.69	2,855
2016-09-22	$7.75	$7.75	$7.66	$7.66	$7.66	2,643
2016-09-21	$7.69	$7.69	$7.59	$7.59	$7.59	4,034
2016-09-20	$7.75	$7.75	$7.75	$7.75	$7.75	652
2016-09-19	$7.76	$7.76	$7.75	$7.76	$7.76	1,685
2016-09-16	$7.85	$7.85	$7.85	$7.85	$7.85	1,241
2016-09-15	$8.00	$8.00	$8.00	$8.00	$8.00	829
2016-09-14	$7.96	$7.96	$7.92	$7.92	$7.92	1,429
2016-09-13	$7.90	$7.90	$7.82	$7.82	$7.82	6,605
2016-09-12	$8.01	$8.01	$8.01	$8.01	$8.01	110
2016-09-09	$8.01	$8.01	$7.97	$8.01	$8.01	1,007
2016-09-08	$8.16	$8.16	$8.16	$8.16	$8.16	177
2016-09-07	$8.26	$8.30	$8.26	$8.30	$8.30	953
2016-09-06	$8.21	$8.21	$8.20	$8.21	$8.21	2,070
2016-09-02	$7.92	$7.92	$7.92	$7.92	$7.92	1,020
2016-09-01	$7.90	$7.98	$7.90	$7.98	$7.98	4,140
2016-08-31	$7.81	$7.81	$7.75	$7.75	$7.75	4,357
2016-08-30	$7.81	$7.81	$7.81	$7.81	$7.81	615
2016-08-29	$7.72	$7.80	$7.72	$7.80	$7.80	1,600
2016-08-26	$7.84	$7.84	$7.75	$7.75	$7.75	838
2016-08-25	$7.92	$7.92	$7.92	$7.92	$7.92	4
2016-08-24	$7.92	$7.92	$7.92	$7.92	$7.92	616
2016-08-23	$8.03	$8.03	$7.96	$7.96	$7.96	596
2016-08-22	$7.97	$8.01	$7.97	$8.01	$8.01	762
2016-08-19	$8.04	$8.04	$8.04	$8.04	$8.04	1,052
2016-08-18	$8.11	$8.11	$8.03	$8.03	$8.03	364
2016-08-17	$7.88	$7.97	$7.88	$7.97	$7.97	1,186
2016-08-16	$8.18	$8.18	$8.18	$8.18	$8.18	332
2016-08-15	$8.20	$8.20	$8.20	$8.20	$8.20	282
2016-08-12	$8.11	$8.11	$8.11	$8.11	$8.11	169
2016-08-11	$8.14	$8.24	$8.14	$8.24	$8.24	419
2016-08-10	$8.04	$8.04	$8.00	$8.00	$8.00	4,291
2016-08-09	$8.29	$8.29	$8.29	$8.29	$8.29	855
2016-08-08	$8.20	$8.20	$8.09	$8.09	$8.09	5,119
2016-08-05	$8.26	$8.30	$8.21	$8.30	$8.30	3,465
2016-08-04	$8.29	$8.29	$8.24	$8.24	$8.24	780
2016-08-03	$8.00	$8.05	$7.92	$7.94	$7.94	4,093
2016-08-02	$8.14	$8.14	$8.14	$8.14	$8.14	285
2016-08-01	$8.15	$8.15	$8.09	$8.09	$8.09	4,645
2016-07-29	$8.11	$8.15	$8.11	$8.15	$8.15	842
2016-07-28	$8.12	$8.25	$8.12	$8.19	$8.19	1,577
2016-07-27	$7.80	$7.92	$7.80	$7.90	$7.90	7,598
2016-07-26	$7.71	$7.71	$7.71	$7.71	$7.71	4,975
2016-07-25	$7.65	$7.66	$7.64	$7.65	$7.65	6,196
2016-07-22	$7.82	$7.82	$7.70	$7.70	$7.70	2,812
2016-07-21	$8.18	$8.18	$7.90	$7.92	$7.92	4,250
2016-07-20	$8.37	$8.37	$8.34	$8.34	$8.34	1,102
2016-07-19	$7.83	$7.87	$7.80	$7.80	$7.80	3,017
2016-07-18	$7.40	$7.55	$7.40	$7.54	$7.54	5,928
2016-07-15	$7.40	$7.40	$7.40	$7.40	$7.40	240
2016-07-14	$7.47	$7.47	$7.47	$7.47	$7.47	753
2016-07-13	$7.49	$7.49	$7.49	$7.49	$7.49	554
2016-07-12	$7.50	$7.51	$7.48	$7.48	$7.48	983
2016-07-11	$7.63	$7.69	$7.56	$7.63	$7.63	1,056
2016-07-08	$7.41	$7.56	$7.41	$7.48	$7.48	6,843
2016-07-07	$7.50	$7.50	$7.40	$7.40	$7.40	727
2016-07-06	$7.24	$7.24	$7.24	$7.24	$7.24	169
2016-07-05	$7.43	$7.43	$7.29	$7.32	$7.32	3,371
2016-07-01	$7.51	$7.52	$7.46	$7.46	$7.46	3,969
2016-06-30	$7.28	$7.32	$7.25	$7.26	$7.26	875
2016-06-29	$7.21	$7.31	$7.21	$7.31	$7.31	665
2016-06-28	$7.11	$7.22	$7.11	$7.22	$7.22	4,009
2016-06-27	$6.84	$6.86	$6.68	$6.78	$6.78	10,544
2016-06-24	$7.19	$7.29	$7.17	$7.20	$7.20	21,026
2016-06-23	$7.53	$7.55	$7.51	$7.55	$7.55	4,240
2016-06-22	$7.37	$7.46	$7.37	$7.46	$7.46	870
2016-06-21	$7.40	$7.44	$7.37	$7.44	$7.44	1,384
2016-06-20	$7.57	$7.62	$7.53	$7.53	$7.53	8,051
2016-06-17	$6.95	$7.01	$6.95	$7.01	$7.01	9,260
2016-06-16	$6.89	$6.97	$6.89	$6.97	$6.97	5,882
2016-06-15	$7.00	$7.10	$7.00	$7.01	$7.01	4,775
2016-06-14	$7.00	$7.00	$6.94	$7.00	$7.00	4,783
2016-06-13	$7.29	$7.29	$7.23	$7.23	$7.23	513
2016-06-10	$7.47	$7.47	$7.31	$7.31	$7.31	4,604
2016-06-09	$7.50	$7.50	$7.47	$7.47	$7.47	700
2016-06-08	$7.50	$7.50	$7.50	$7.50	$7.50	525
2016-06-07	$7.50	$7.53	$7.45	$7.52	$7.52	15,470
2016-06-06	$7.48	$7.48	$7.38	$7.38	$7.38	23,131
2016-06-03	$7.43	$7.49	$7.38	$7.48	$7.48	1,967
2016-06-02	$7.41	$7.47	$7.40	$7.47	$7.47	4,649
2016-06-01	$7.36	$7.37	$7.32	$7.32	$7.32	2,675
2016-05-31	$7.40	$7.40	$7.33	$7.36	$7.36	3,502
2016-05-27	$7.14	$7.19	$7.14	$7.19	$7.19	1,572
2016-05-26	$7.15	$7.23	$7.07	$7.10	$7.10	18,826
2016-05-25	$6.96	$7.21	$6.90	$7.10	$7.10	23,194
2016-05-24	$7.03	$7.03	$6.93	$7.00	$7.00	5,387
2016-05-23	$6.96	$6.96	$6.94	$6.96	$6.96	732
2016-05-20	$6.72	$6.75	$6.72	$6.75	$6.75	4,567
2016-05-19	$6.56	$6.65	$6.56	$6.62	$6.62	3,132
2016-05-18	$6.70	$6.71	$6.70	$6.71	$6.71	1,215
2016-05-17	$6.76	$6.82	$6.73	$6.73	$6.73	2,764
2016-05-16	$6.79	$6.79	$6.75	$6.79	$6.79	3,256
2016-05-13	$6.73	$6.79	$6.68	$6.77	$6.77	15,851
2016-05-12	$6.34	$6.38	$6.27	$6.38	$6.38	8,209
2016-05-11	$6.06	$6.08	$6.06	$6.08	$6.08	398
2016-05-10	$5.97	$6.02	$5.97	$6.00	$6.00	1,670
2016-05-09	$5.98	$5.98	$5.98	$5.98	$5.98	183
2016-05-06	$6.00	$6.00	$5.96	$5.96	$5.96	524
2016-05-05	$6.04	$6.04	$6.04	$6.04	$6.04	40
2016-05-04	$6.02	$6.05	$6.02	$6.04	$6.04	4,530
2016-05-03	$6.05	$6.05	$6.01	$6.01	$6.01	3,648
2016-05-02	$5.98	$5.99	$5.98	$5.99	$5.99	905
2016-04-29	$5.80	$5.80	$5.71	$5.73	$5.73	3,900
2016-04-28	$5.86	$5.88	$5.81	$5.82	$5.82	2,838
2016-04-27	$5.94	$5.94	$5.90	$5.91	$5.91	806
2016-04-26	$5.91	$5.91	$5.91	$5.91	$5.91	1,173
2016-04-25	$6.01	$6.01	$6.01	$6.01	$6.01	0
2016-04-22	$6.01	$6.01	$6.01	$6.01	$6.01	100
2016-04-21	$6.10	$6.10	$6.05	$6.05	$6.05	3,810
2016-04-20	$6.14	$6.14	$6.11	$6.11	$6.11	1,129
2016-04-19	$6.14	$6.16	$6.14	$6.14	$6.14	7,715
2016-04-18	$6.10	$6.15	$6.05	$6.11	$6.11	3,318
2016-04-15	$6.08	$6.08	$5.97	$5.99	$5.99	1,102
2016-04-14	$6.12	$6.12	$6.12	$6.12	$6.12	6,589
2016-04-13	$6.12	$6.12	$6.12	$6.12	$6.12	550
2016-04-12	$6.09	$6.12	$6.09	$6.12	$6.12	415
2016-04-11	$6.00	$6.12	$6.00	$6.12	$6.12	645
2016-04-08	$6.00	$6.00	$6.00	$6.00	$6.00	334
2016-04-07	$6.02	$6.02	$6.02	$6.02	$6.02	179
2016-04-06	$6.04	$6.16	$6.03	$6.03	$6.03	1,114
2016-04-05	$6.00	$6.08	$6.00	$6.03	$6.03	2,810
2016-04-04	$6.26	$6.26	$6.26	$6.26	$6.26	523
2016-04-01	$6.11	$6.25	$6.11	$6.25	$6.25	1,383
2016-03-31	$6.18	$6.18	$6.18	$6.18	$6.18	186
2016-03-30	$6.30	$6.30	$6.28	$6.28	$6.28	2,579
2016-03-29	$6.10	$6.10	$6.08	$6.08	$6.08	2,128
2016-03-28	$6.07	$6.07	$6.07	$6.07	$6.07	101
2016-03-24	$6.11	$6.11	$6.04	$6.07	$6.07	2,906
2016-03-23	$6.10	$6.10	$6.10	$6.10	$6.10	50
2016-03-22	$6.08	$6.10	$6.08	$6.10	$6.10	727
2016-03-21	$5.99	$6.05	$5.98	$6.05	$6.05	4,497
2016-03-18	$5.94	$5.95	$5.90	$5.94	$5.94	3,839
2016-03-17	$5.92	$5.95	$5.90	$5.95	$5.95	1,370
2016-03-16	$6.05	$6.05	$6.00	$6.01	$6.01	4,358
2016-03-15	$6.00	$6.09	$5.94	$6.03	$6.03	45,885
2016-03-14	$5.99	$5.99	$5.88	$5.88	$5.88	68,955
2016-03-11	$5.81	$5.96	$5.81	$5.96	$5.96	4,602
2016-03-10	$5.90	$5.94	$5.84	$5.90	$5.90	2,746
2016-03-09	$5.78	$5.83	$5.78	$5.80	$5.80	1,107
2016-03-08	$5.72	$5.80	$5.72	$5.72	$5.72	2,363
2016-03-07	$5.83	$5.83	$5.72	$5.72	$5.72	66,038
2016-03-04	$5.96	$5.96	$5.90	$5.90	$5.90	4,619
2016-03-03	$5.73	$5.88	$5.73	$5.88	$5.88	530
2016-03-02	$5.93	$6.00	$5.90	$5.90	$5.90	5,663
2016-03-01	$6.10	$6.10	$6.03	$6.07	$6.07	10,474
2016-02-29	$5.76	$5.76	$5.63	$5.72	$5.72	4,655
2016-02-26	$5.81	$5.92	$5.81	$5.91	$5.91	14,908
2016-02-25	$5.65	$5.79	$5.65	$5.68	$5.68	4,262
2016-02-24	$5.51	$5.55	$5.51	$5.53	$5.53	5,337
2016-02-23	$5.49	$5.54	$5.44	$5.53	$5.53	69,557
2016-02-22	$5.17	$5.17	$5.16	$5.17	$5.17	1,388
2016-02-19	$5.15	$5.16	$5.15	$5.16	$5.16	700
2016-02-18	$4.94	$4.96	$4.93	$4.96	$4.96	4,335
2016-02-17	$4.46	$4.49	$4.43	$4.43	$4.43	4,988
2016-02-16	$4.27	$4.34	$4.27	$4.34	$4.34	5,830
2016-02-12	$4.26	$4.27	$4.20	$4.20	$4.20	5,432
2016-02-11	$4.83	$4.83	$4.42	$4.53	$4.53	38,906
2016-02-10	$4.93	$4.93	$4.86	$4.86	$4.86	1,399
2016-02-09	$4.85	$4.85	$4.78	$4.78	$4.78	696
2016-02-08	$4.86	$4.86	$4.70	$4.74	$4.74	5,962
2016-02-05	$5.22	$5.22	$5.08	$5.08	$5.08	14,519
2016-02-04	$5.41	$5.41	$5.28	$5.28	$5.28	3,269
2016-02-03	$5.39	$5.44	$5.36	$5.44	$5.44	28,583
2016-02-02	$5.48	$5.48	$5.39	$5.39	$5.39	1,309
2016-02-01	$5.42	$5.47	$5.42	$5.45	$5.45	982
2016-01-29	$5.49	$5.49	$5.45	$5.45	$5.45	1,429
2016-01-28	$5.40	$5.47	$5.40	$5.42	$5.42	37,976
2016-01-27	$5.65	$5.65	$5.46	$5.46	$5.46	985
2016-01-26	$5.59	$5.60	$5.57	$5.57	$5.57	3,242
2016-01-25	$5.47	$5.49	$5.47	$5.47	$5.47	11,050
2016-01-22	$5.21	$5.25	$5.20	$5.25	$5.25	990
2016-01-21	$5.10	$5.12	$5.09	$5.09	$5.09	11,236
2016-01-20	$5.27	$5.27	$5.15	$5.15	$5.15	467
2016-01-19	$5.30	$5.30	$5.25	$5.26	$5.26	1,110
2016-01-15	$5.30	$5.30	$5.30	$5.30	$5.30	0
2016-01-14	$5.27	$5.31	$5.26	$5.30	$5.30	7,131
2016-01-13	$5.37	$5.37	$5.28	$5.28	$5.28	36,857
2016-01-12	$5.32	$5.32	$5.23	$5.23	$5.23	379
2016-01-11	$5.37	$5.37	$5.37	$5.37	$5.37	143
2016-01-08	$5.29	$5.37	$5.29	$5.37	$5.37	2,215
2016-01-07	$5.08	$5.11	$5.04	$5.10	$5.10	4,468
2016-01-06	$5.10	$5.10	$4.95	$4.99	$4.99	11,933
2016-01-05	$5.69	$5.69	$5.69	$5.69	$5.69	118
2016-01-04	$5.77	$5.78	$5.65	$5.69	$5.69	2,981
2015-12-31	$5.90	$5.90	$5.90	$5.90	$5.90	120
2015-12-30	$5.90	$5.90	$5.90	$5.90	$5.90	1,569
2015-12-29	$5.89	$5.94	$5.89	$5.94	$5.94	838
2015-12-28	$5.90	$5.90	$5.90	$5.90	$5.90	174
2015-12-24	$5.81	$5.81	$5.81	$5.81	$5.81	0
2015-12-23	$5.81	$5.81	$5.81	$5.81	$5.81	667
2015-12-22	$5.69	$5.69	$5.69	$5.69	$5.69	3
2015-12-21	$5.80	$5.80	$5.69	$5.69	$5.69	7,689
2015-12-18	$5.80	$5.88	$5.80	$5.82	$5.82	500
2015-12-17	$5.95	$5.95	$5.82	$5.87	$5.87	2,066
2015-12-16	$5.89	$5.89	$5.80	$5.80	$5.80	609
2015-12-15	$5.84	$5.84	$5.81	$5.81	$5.81	4,421
2015-12-14	$5.80	$5.88	$5.79	$5.88	$5.88	11,723
2015-12-11	$5.80	$5.81	$5.75	$5.75	$5.75	27,971
2015-12-10	$5.81	$5.84	$5.81	$5.84	$5.84	2,124
2015-12-09	$5.85	$5.87	$5.81	$5.84	$5.84	19,778
2015-12-08	$5.98	$6.10	$5.98	$6.10	$6.10	710
2015-12-07	$5.91	$5.91	$5.89	$5.89	$5.89	41,160
2015-12-04	$5.80	$5.80	$5.80	$5.80	$5.80	119
2015-12-03	$5.79	$5.80	$5.79	$5.80	$5.80	1,134
2015-12-02	$5.81	$5.81	$5.80	$5.81	$5.81	1,985
2015-12-01	$5.72	$5.86	$5.72	$5.86	$5.86	5,541
2015-11-30	$5.53	$5.53	$5.46	$5.50	$5.50	35,188
2015-11-27	$5.59	$5.59	$5.59	$5.59	$5.59	0
2015-11-25	$5.67	$5.68	$5.59	$5.59	$5.59	689
2015-11-24	$5.68	$5.68	$5.68	$5.68	$5.68	189
2015-11-23	$5.62	$5.62	$5.62	$5.62	$5.62	61
2015-11-20	$5.63	$5.63	$5.62	$5.62	$5.62	3,411
2015-11-19	$5.58	$5.65	$5.58	$5.65	$5.65	1,250
2015-11-18	$5.74	$5.74	$5.74	$5.74	$5.74	73
2015-11-17	$5.74	$5.74	$5.74	$5.74	$5.74	124
2015-11-16	$5.69	$5.69	$5.66	$5.66	$5.66	0
2015-11-13	$5.69	$5.69	$5.66	$5.66	$5.66	1,704
2015-11-12	$5.63	$5.73	$5.63	$5.73	$5.73	9,529
2015-11-11	$5.50	$5.50	$5.48	$5.48	$5.48	5,835
2015-11-10	$5.50	$5.50	$5.45	$5.45	$5.45	11,133
2015-11-09	$5.88	$5.88	$5.88	$5.88	$5.88	202
2015-11-06	$6.00	$6.00	$5.93	$5.96	$5.96	5,815
2015-11-05	$6.00	$6.00	$5.93	$5.99	$5.99	4,005
2015-11-04	$5.80	$5.80	$5.63	$5.66	$5.66	14,629
2015-11-03	$5.83	$5.92	$5.80	$5.80	$5.80	8,392
2015-11-02	$5.89	$5.90	$5.87	$5.87	$5.87	6,977
2015-10-30	$5.97	$5.97	$5.91	$5.91	$5.91	31,580
2015-10-29	$5.80	$5.90	$5.80	$5.88	$5.88	15,786
2015-10-28	$5.76	$5.77	$5.76	$5.77	$5.77	6,013
2015-10-27	$5.92	$5.98	$5.85	$5.85	$5.85	17,374
2015-10-26	$5.73	$5.80	$5.69	$5.71	$5.71	13,345
2015-10-23	$5.90	$5.90	$5.71	$5.76	$5.76	12,530
2015-10-22	$5.56	$5.64	$5.56	$5.64	$5.64	2,450
2015-10-21	$5.77	$5.82	$5.65	$5.66	$5.66	2,458
2015-10-20	$5.74	$5.88	$5.68	$5.82	$5.82	6,597
2015-10-19	$5.54	$5.65	$5.54	$5.59	$5.59	4,432
2015-10-16	$5.68	$5.72	$5.65	$5.72	$5.72	43,493
2015-10-15	$5.62	$5.67	$5.55	$5.59	$5.59	18,429
2015-10-14	$4.94	$5.19	$4.94	$5.19	$5.19	10,845
2015-10-13	$4.84	$4.84	$4.75	$4.76	$4.76	1,478
2015-10-12	$4.82	$4.82	$4.75	$4.75	$4.75	3,155
2015-10-09	$4.76	$4.84	$4.76	$4.83	$4.83	6,081
2015-10-08	$4.60	$4.73	$4.60	$4.73	$4.73	5,301
2015-10-07	$4.49	$4.52	$4.49	$4.51	$4.51	4,569
2015-10-06	$4.36	$4.49	$4.36	$4.43	$4.43	26,786
2015-10-05	$4.11	$4.11	$4.11	$4.11	$4.11	1,200
2015-10-02	$4.09	$4.10	$4.06	$4.10	$4.10	3,967
2015-10-01	$4.15	$4.15	$4.09	$4.09	$4.09	4,708
2015-09-30	$4.00	$4.02	$3.96	$4.02	$4.02	1,876
2015-09-29	$4.06	$4.06	$3.96	$3.96	$3.96	1,152
2015-09-28	$4.10	$4.10	$4.09	$4.09	$4.09	8,296
2015-09-25	$4.10	$4.10	$4.09	$4.09	$4.09	5,115
2015-09-24	$4.07	$4.07	$4.05	$4.05	$4.05	2,296
2015-09-23	$4.05	$4.07	$3.99	$3.99	$3.99	4,932
2015-09-22	$3.96	$4.03	$3.92	$3.96	$3.96	9,500
2015-09-21	$3.89	$3.89	$3.89	$3.89	$3.89	2,483
2015-09-18	$3.85	$3.88	$3.82	$3.84	$3.84	5,550
2015-09-17	$3.87	$3.88	$3.87	$3.87	$3.87	2,060
2015-09-16	$3.77	$3.83	$3.77	$3.78	$3.78	7,044
2015-09-15	$3.62	$3.66	$3.62	$3.65	$3.65	0
2015-09-14	$3.62	$3.66	$3.62	$3.65	$3.65	2,001
2015-09-11	$3.56	$3.60	$3.56	$3.60	$3.60	1,714
2015-09-10	$3.68	$3.68	$3.63	$3.63	$3.63	760
2015-09-09	$3.62	$3.62	$3.62	$3.62	$3.62	559
2015-09-08	$3.60	$3.67	$3.60	$3.67	$3.67	816
2015-09-04	$3.68	$3.68	$3.67	$3.67	$3.67	1,852
2015-09-03	$3.63	$3.65	$3.60	$3.60	$3.60	1,521
2015-09-02	$3.63	$3.63	$3.63	$3.63	$3.63	0
2015-09-01	$3.63	$3.63	$3.63	$3.63	$3.63	355
2015-08-31	$3.73	$3.73	$3.67	$3.67	$3.67	1,100
2015-08-28	$3.68	$3.72	$3.68	$3.72	$3.72	745
2015-08-27	$3.72	$3.72	$3.72	$3.72	$3.72	239

UBISoft Entertainment (UBSFY) News Headlines

Recent UBISoft Entertainment (UBSFY) News

Similar Companies to UBISoft Entertainment (UBSFY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

UBISoft Entertainment (UBSFY) Exchange: PINK