VNET Group Inc (VNET) Stock

Data as of April 23, 2024

$1.53 ($0.01) 0.33%

VNET Group Inc - Daily Information

Click for more stock information on VNET Group Inc.

Daily Information	Data
Date	April 23, 2024
Open	$1.53
Previous Close	$1.53
High	$1.64
Low	$1.52
Adjusted Open	$1.53
Previous Adjusted Close	$1.53
Adjusted High	$1.64
Adjusted Low	$1.52

About VNET Group Inc (VNET)

VNET Group Inc (VNET) is a technology-driven company specializing in enterprise services, mobile applications, online services and cloud solutions that focus on meeting customer requirements. Founded in 2013, they have grown to become a leader in the enterprise services sector, employing more than 500 engineers and software professionals. With its headquarters located in Hong Kong, VNET has offices throughout Asia, including in China, Japan, and India. The company offers a range of products, including enterprise architecture services, mobile app development, cloud-based solutions, and integrated suites for information exchange. VNET focuses on delivering tailored solutions to its customers to ensure their needs are met. They have seen tremendous growth since their inception, having won several accolades for their services

Invest in VNET Group Inc (VNET)

$417 million in distributions.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for VNET Group Inc (VNET)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-08	$1.53	$1.64	$1.52	$1.53	$1.53	2,597,787
2024-03-07	$1.58	$1.60	$1.48	$1.53	$1.53	2,093,118
2024-03-06	$1.59	$1.65	$1.57	$1.58	$1.58	2,033,253
2024-03-05	$1.53	$1.65	$1.52	$1.55	$1.55	3,566,982
2024-03-04	$1.53	$1.66	$1.50	$1.53	$1.53	2,764,105
2024-03-01	$1.56	$1.58	$1.54	$1.54	$1.54	959,622
2024-02-29	$1.59	$1.66	$1.55	$1.55	$1.55	1,450,777
2024-02-28	$1.65	$1.65	$1.51	$1.57	$1.57	2,333,542
2024-02-27	$1.58	$1.68	$1.56	$1.66	$1.66	2,146,779
2024-02-26	$1.53	$1.61	$1.52	$1.55	$1.55	1,913,281
2024-02-23	$1.57	$1.58	$1.49	$1.52	$1.52	1,099,153
2024-02-22	$1.45	$1.62	$1.44	$1.55	$1.55	2,644,521
2024-02-21	$1.51	$1.52	$1.42	$1.44	$1.44	1,373,800
2024-02-20	$1.56	$1.58	$1.47	$1.50	$1.50	1,692,417
2024-02-16	$1.67	$1.67	$1.57	$1.57	$1.57	2,542,046
2024-02-15	$1.55	$1.62	$1.54	$1.60	$1.60	1,767,383
2024-02-14	$1.53	$1.56	$1.52	$1.55	$1.55	1,323,757
2024-02-13	$1.52	$1.58	$1.49	$1.52	$1.52	2,300,851
2024-02-12	$1.49	$1.59	$1.49	$1.56	$1.56	602,809
2024-02-09	$1.53	$1.53	$1.48	$1.50	$1.50	1,175,964
2024-02-08	$1.56	$1.58	$1.48	$1.55	$1.55	1,064,580
2024-02-07	$1.57	$1.59	$1.50	$1.59	$1.59	1,545,930
2024-02-06	$1.48	$1.66	$1.42	$1.57	$1.57	4,889,727
2024-02-05	$1.47	$1.52	$1.39	$1.42	$1.42	3,590,363
2024-02-02	$1.64	$1.64	$1.46	$1.49	$1.49	5,547,530
2024-02-01	$1.70	$1.71	$1.66	$1.67	$1.67	1,641,395
2024-01-31	$1.66	$1.75	$1.63	$1.70	$1.70	3,664,678
2024-01-30	$1.77	$1.78	$1.68	$1.69	$1.69	4,133,570
2024-01-29	$1.83	$1.85	$1.77	$1.83	$1.83	2,380,481
2024-01-26	$1.80	$1.89	$1.80	$1.85	$1.85	2,131,956
2024-01-25	$1.90	$1.90	$1.81	$1.84	$1.84	2,266,982
2024-01-24	$1.98	$2.02	$1.84	$1.90	$1.90	3,115,592
2024-01-23	$1.99	$2.09	$1.91	$1.92	$1.92	3,918,692
2024-01-22	$2.14	$2.15	$1.85	$1.92	$1.92	5,157,556
2024-01-19	$2.34	$2.34	$2.14	$2.20	$2.20	2,255,634
2024-01-18	$2.43	$2.47	$2.33	$2.38	$2.38	1,405,048
2024-01-17	$2.46	$2.49	$2.38	$2.44	$2.44	1,343,655
2024-01-16	$2.42	$2.52	$2.38	$2.47	$2.47	2,889,467
2024-01-12	$2.56	$2.60	$2.41	$2.41	$2.41	1,772,865
2024-01-11	$2.35	$2.62	$2.35	$2.56	$2.56	4,287,408
2024-01-10	$2.49	$2.50	$2.23	$2.35	$2.35	3,392,781
2024-01-09	$2.54	$2.57	$2.45	$2.49	$2.49	2,752,451
2024-01-08	$2.64	$2.64	$2.44	$2.54	$2.54	2,031,967
2024-01-05	$2.74	$2.74	$2.55	$2.58	$2.58	1,883,028
2024-01-04	$2.67	$2.75	$2.61	$2.62	$2.62	1,206,552
2024-01-03	$2.74	$2.75	$2.62	$2.66	$2.66	1,693,763
2024-01-02	$2.88	$2.88	$2.68	$2.70	$2.70	2,420,472
2023-12-29	$2.84	$2.93	$2.82	$2.87	$2.87	2,210,397
2023-12-28	$2.89	$3.00	$2.79	$2.82	$2.82	2,132,552
2023-12-27	$2.80	$2.92	$2.77	$2.82	$2.82	2,805,002
2023-12-26	$2.89	$2.92	$2.76	$2.77	$2.77	1,157,115
2023-12-22	$2.91	$2.98	$2.87	$2.87	$2.87	2,551,427
2023-12-21	$3.11	$3.11	$2.94	$3.01	$3.01	3,615,057
2023-12-20	$3.13	$3.15	$3.00	$3.01	$3.01	1,726,079
2023-12-19	$3.01	$3.22	$2.92	$3.10	$3.10	5,751,507
2023-12-18	$2.89	$3.01	$2.85	$3.01	$3.01	5,045,220
2023-12-15	$2.93	$2.95	$2.86	$2.88	$2.88	1,381,475
2023-12-14	$2.98	$3.10	$2.93	$2.94	$2.94	1,578,018
2023-12-13	$2.90	$3.00	$2.81	$3.00	$3.00	1,236,249
2023-12-12	$3.00	$3.00	$2.80	$2.87	$2.87	714,487
2023-12-11	$3.05	$3.05	$2.87	$2.95	$2.95	2,517,554
2023-12-08	$2.99	$3.09	$2.99	$3.06	$3.06	1,252,642
2023-12-07	$3.00	$3.02	$2.92	$2.97	$2.97	1,163,668
2023-12-06	$2.89	$3.00	$2.84	$2.96	$2.96	1,298,718
2023-12-05	$2.73	$2.87	$2.70	$2.83	$2.83	3,410,719
2023-12-04	$2.70	$2.75	$2.68	$2.71	$2.71	1,138,842
2023-12-01	$2.80	$2.81	$2.66	$2.69	$2.69	1,976,870
2023-11-30	$2.87	$2.91	$2.80	$2.80	$2.80	785,657
2023-11-29	$2.87	$2.91	$2.84	$2.86	$2.86	1,106,899
2023-11-28	$2.91	$2.91	$2.84	$2.84	$2.84	949,647
2023-11-27	$2.80	$2.89	$2.77	$2.83	$2.83	1,427,701
2023-11-24	$2.78	$2.83	$2.76	$2.79	$2.79	1,698,025
2023-11-22	$2.84	$2.84	$2.75	$2.81	$2.81	1,086,309
2023-11-21	$2.78	$2.88	$2.69	$2.77	$2.77	1,533,237
2023-11-20	$2.97	$3.00	$2.74	$2.75	$2.75	2,019,283
2023-11-17	$2.75	$3.07	$2.70	$2.93	$2.93	5,004,004
2023-11-16	$3.59	$3.75	$2.60	$2.61	$2.61	8,838,394
2023-11-15	$3.45	$3.56	$3.43	$3.54	$3.54	2,295,343
2023-11-14	$3.69	$3.70	$3.35	$3.38	$3.38	3,327,444
2023-11-13	$3.69	$3.80	$3.63	$3.66	$3.66	2,090,270
2023-11-10	$3.78	$3.80	$3.62	$3.70	$3.70	1,395,023
2023-11-09	$3.52	$3.87	$3.52	$3.66	$3.66	3,090,163
2023-11-08	$3.49	$3.55	$3.43	$3.52	$3.52	1,832,514
2023-11-07	$3.60	$3.65	$3.53	$3.53	$3.53	995,350
2023-11-06	$3.74	$3.85	$3.58	$3.64	$3.64	4,105,474
2023-11-03	$3.50	$3.73	$3.44	$3.70	$3.70	3,237,480
2023-11-02	$3.34	$3.47	$3.32	$3.41	$3.41	2,179,861
2023-11-01	$3.20	$3.44	$3.19	$3.30	$3.30	3,439,511
2023-10-31	$3.15	$3.36	$3.13	$3.22	$3.22	1,975,122
2023-10-30	$3.03	$3.21	$3.00	$3.16	$3.16	2,149,844
2023-10-27	$3.12	$3.15	$2.92	$2.96	$2.96	826,836
2023-10-26	$3.17	$3.24	$3.01	$3.11	$3.11	2,676,688
2023-10-25	$3.01	$3.19	$2.96	$3.15	$3.15	2,218,033
2023-10-24	$2.76	$3.02	$2.76	$2.99	$2.99	2,530,165
2023-10-23	$2.83	$2.84	$2.71	$2.74	$2.74	1,253,886
2023-10-20	$2.82	$2.88	$2.75	$2.78	$2.78	1,935,569
2023-10-19	$2.82	$2.90	$2.82	$2.82	$2.82	681,634
2023-10-18	$2.85	$2.90	$2.81	$2.86	$2.86	837,567
2023-10-17	$2.81	$2.92	$2.79	$2.87	$2.87	610,004
2023-10-16	$2.74	$2.86	$2.71	$2.83	$2.83	643,156
2023-10-13	$2.66	$2.83	$2.65	$2.74	$2.74	1,379,838
2023-10-12	$2.94	$3.03	$2.78	$2.78	$2.78	2,098,258
2023-10-11	$3.17	$3.23	$2.97	$2.97	$2.97	2,043,979
2023-10-10	$3.05	$3.22	$3.04	$3.18	$3.18	2,592,206
2023-10-09	$2.98	$3.08	$2.93	$3.07	$3.07	3,811,808
2023-10-06	$2.87	$2.99	$2.84	$2.95	$2.95	1,944,267
2023-10-05	$2.81	$2.84	$2.69	$2.77	$2.77	2,603,933
2023-10-04	$2.80	$2.86	$2.69	$2.73	$2.73	2,978,516
2023-10-03	$2.95	$2.95	$2.65	$2.79	$2.79	3,276,903
2023-10-02	$3.10	$3.21	$2.94	$2.94	$2.94	2,261,828
2023-09-29	$3.22	$3.30	$3.13	$3.13	$3.13	1,087,550
2023-09-28	$2.94	$3.25	$2.93	$3.22	$3.22	5,125,479
2023-09-27	$2.99	$3.01	$2.93	$2.94	$2.94	675,753
2023-09-26	$3.06	$3.11	$2.94	$2.96	$2.96	763,638
2023-09-25	$3.14	$3.15	$3.09	$3.12	$3.12	415,303
2023-09-22	$3.23	$3.24	$3.15	$3.19	$3.19	445,733
2023-09-21	$3.20	$3.33	$3.12	$3.13	$3.13	932,465
2023-09-20	$3.09	$3.30	$3.09	$3.22	$3.22	2,712,443
2023-09-19	$3.00	$3.08	$2.90	$3.07	$3.07	2,232,620
2023-09-18	$3.05	$3.05	$2.93	$3.02	$3.02	534,274
2023-09-15	$3.03	$3.09	$2.98	$3.04	$3.04	938,185
2023-09-14	$3.07	$3.08	$2.98	$3.03	$3.03	349,879
2023-09-13	$3.04	$3.11	$2.98	$3.06	$3.06	751,195
2023-09-12	$3.19	$3.21	$3.07	$3.08	$3.08	413,063
2023-09-11	$3.14	$3.31	$3.14	$3.20	$3.20	720,074
2023-09-08	$3.16	$3.20	$3.04	$3.12	$3.12	603,523
2023-09-07	$3.27	$3.34	$3.15	$3.15	$3.15	1,395,079
2023-09-06	$3.23	$3.38	$3.20	$3.36	$3.36	579,428
2023-09-05	$3.60	$3.62	$3.28	$3.28	$3.28	2,145,966
2023-09-01	$3.77	$3.86	$3.62	$3.62	$3.62	901,930
2023-08-31	$3.48	$3.88	$3.38	$3.75	$3.75	5,362,320
2023-08-30	$3.55	$3.65	$3.43	$3.48	$3.48	4,451,266
2023-08-29	$3.48	$3.60	$3.40	$3.57	$3.57	2,323,727
2023-08-28	$3.34	$3.51	$3.25	$3.45	$3.45	2,128,530
2023-08-25	$3.21	$3.32	$3.06	$3.31	$3.31	1,612,262
2023-08-24	$3.27	$3.34	$3.10	$3.21	$3.21	2,102,630
2023-08-23	$3.03	$3.37	$2.98	$3.27	$3.27	6,730,752
2023-08-22	$3.12	$3.14	$2.92	$3.01	$3.01	3,565,147
2023-08-21	$3.10	$3.22	$2.97	$3.14	$3.14	2,320,904
2023-08-18	$3.03	$3.27	$3.00	$3.12	$3.12	2,486,275
2023-08-17	$2.96	$3.25	$2.96	$3.10	$3.10	3,214,323
2023-08-16	$2.90	$2.97	$2.84	$2.96	$2.96	769,702
2023-08-15	$2.95	$3.04	$2.88	$2.94	$2.94	672,631
2023-08-14	$2.90	$2.99	$2.84	$2.95	$2.95	1,212,828
2023-08-11	$2.89	$2.95	$2.81	$2.93	$2.93	565,955
2023-08-10	$2.88	$2.99	$2.88	$2.94	$2.94	214,475
2023-08-09	$2.85	$2.93	$2.81	$2.87	$2.87	873,272
2023-08-08	$2.85	$2.90	$2.81	$2.83	$2.83	1,524,539
2023-08-07	$2.85	$2.94	$2.74	$2.93	$2.93	1,341,428
2023-08-04	$2.83	$2.91	$2.80	$2.85	$2.85	420,565
2023-08-03	$2.80	$2.87	$2.77	$2.82	$2.82	533,245
2023-08-02	$2.78	$2.81	$2.68	$2.75	$2.75	757,970
2023-08-01	$2.92	$2.92	$2.78	$2.81	$2.81	647,282
2023-07-31	$2.95	$3.00	$2.93	$2.97	$2.97	1,415,228
2023-07-28	$2.66	$3.01	$2.64	$2.98	$2.98	2,701,697
2023-07-27	$2.80	$2.82	$2.54	$2.57	$2.57	1,995,553
2023-07-26	$2.79	$2.85	$2.78	$2.79	$2.79	1,076,459
2023-07-25	$2.80	$2.88	$2.74	$2.76	$2.76	1,467,486
2023-07-24	$2.60	$2.80	$2.59	$2.75	$2.75	1,919,273
2023-07-21	$2.60	$2.67	$2.59	$2.60	$2.60	1,042,383
2023-07-20	$2.65	$2.65	$2.56	$2.59	$2.59	973,868
2023-07-19	$2.68	$2.83	$2.65	$2.66	$2.66	1,255,358
2023-07-18	$2.68	$2.73	$2.61	$2.63	$2.63	935,135
2023-07-17	$2.76	$2.80	$2.61	$2.71	$2.71	1,233,240
2023-07-14	$2.91	$2.94	$2.75	$2.78	$2.78	715,339
2023-07-13	$3.00	$3.02	$2.89	$2.93	$2.93	743,217
2023-07-12	$2.80	$2.94	$2.77	$2.94	$2.94	1,474,602
2023-07-11	$2.80	$2.81	$2.72	$2.76	$2.76	667,971
2023-07-10	$2.75	$2.85	$2.68	$2.79	$2.79	675,210
2023-07-07	$2.71	$2.78	$2.70	$2.71	$2.71	549,704
2023-07-06	$2.81	$2.84	$2.72	$2.72	$2.72	862,318
2023-07-05	$2.95	$2.98	$2.86	$2.87	$2.87	820,049
2023-07-03	$2.94	$3.06	$2.94	$2.98	$2.98	235,950
2023-06-30	$2.93	$2.98	$2.89	$2.90	$2.90	399,327
2023-06-29	$2.90	$2.96	$2.88	$2.93	$2.93	437,331
2023-06-28	$2.90	$2.96	$2.85	$2.96	$2.96	403,730
2023-06-27	$2.92	$2.99	$2.88	$2.96	$2.96	1,608,579
2023-06-26	$2.87	$3.00	$2.81	$2.88	$2.88	479,751
2023-06-23	$2.95	$2.98	$2.86	$2.88	$2.88	520,267
2023-06-22	$2.96	$3.07	$2.90	$3.01	$3.01	507,525
2023-06-21	$3.04	$3.08	$2.98	$2.98	$2.98	586,917
2023-06-20	$3.23	$3.23	$2.95	$3.09	$3.09	1,088,574
2023-06-16	$3.47	$3.47	$3.15	$3.31	$3.31	1,896,957
2023-06-15	$3.40	$3.51	$3.29	$3.43	$3.43	2,095,671
2023-06-14	$3.30	$3.37	$3.24	$3.36	$3.36	1,227,149
2023-06-13	$3.22	$3.37	$3.22	$3.31	$3.31	1,467,660
2023-06-12	$3.02	$3.24	$2.97	$3.17	$3.17	1,408,620
2023-06-09	$3.05	$3.14	$3.04	$3.10	$3.10	1,026,765
2023-06-08	$3.00	$3.12	$2.99	$3.05	$3.05	413,911
2023-06-07	$3.09	$3.16	$2.97	$2.99	$2.99	1,478,553
2023-06-06	$2.84	$3.01	$2.84	$3.01	$3.01	937,891
2023-06-05	$2.89	$2.91	$2.77	$2.88	$2.88	455,555
2023-06-02	$2.75	$2.89	$2.75	$2.87	$2.87	1,990,117
2023-06-01	$2.63	$2.74	$2.57	$2.69	$2.69	529,370
2023-05-31	$2.63	$2.63	$2.55	$2.57	$2.57	464,524
2023-05-30	$2.65	$2.76	$2.59	$2.60	$2.60	756,502
2023-05-26	$2.59	$2.75	$2.58	$2.64	$2.64	992,907
2023-05-25	$2.83	$2.84	$2.53	$2.54	$2.54	1,400,636
2023-05-24	$2.74	$2.75	$2.61	$2.69	$2.69	1,488,522
2023-05-23	$2.76	$2.83	$2.73	$2.76	$2.76	1,080,780
2023-05-22	$2.73	$2.84	$2.71	$2.82	$2.82	941,298
2023-05-19	$2.74	$2.77	$2.68	$2.69	$2.69	583,007
2023-05-18	$2.94	$2.94	$2.65	$2.73	$2.73	1,503,596
2023-05-17	$2.91	$2.98	$2.85	$2.95	$2.95	1,271,607
2023-05-16	$2.97	$3.05	$2.91	$2.99	$2.99	1,195,896
2023-05-15	$3.05	$3.06	$2.95	$3.02	$3.02	944,891
2023-05-12	$3.07	$3.07	$2.95	$3.03	$3.03	962,628
2023-05-11	$3.01	$3.15	$3.00	$3.13	$3.13	717,284
2023-05-10	$3.09	$3.18	$2.97	$3.01	$3.01	1,533,775
2023-05-09	$2.96	$3.18	$2.94	$3.12	$3.12	1,468,490
2023-05-08	$2.99	$3.00	$2.90	$2.99	$2.99	548,995
2023-05-05	$2.96	$3.05	$2.94	$3.00	$3.00	687,835
2023-05-04	$2.82	$2.98	$2.78	$2.97	$2.97	1,108,774
2023-05-03	$2.88	$2.90	$2.76	$2.80	$2.80	1,843,297
2023-05-02	$2.91	$2.93	$2.80	$2.90	$2.90	1,424,360
2023-05-01	$2.94	$2.97	$2.87	$2.92	$2.92	538,014
2023-04-28	$2.95	$3.01	$2.89	$2.94	$2.94	591,014
2023-04-27	$2.86	$3.02	$2.86	$2.99	$2.99	696,360
2023-04-26	$2.81	$2.93	$2.81	$2.86	$2.86	1,649,169
2023-04-25	$2.88	$2.95	$2.75	$2.76	$2.76	2,491,632
2023-04-24	$3.01	$3.23	$2.86	$2.89	$2.89	3,723,589
2023-04-21	$3.03	$3.05	$2.95	$2.98	$2.98	909,642
2023-04-20	$3.01	$3.09	$3.01	$3.08	$3.08	732,087
2023-04-19	$3.03	$3.08	$3.00	$3.06	$3.06	835,009
2023-04-18	$3.23	$3.24	$3.05	$3.09	$3.09	1,168,250
2023-04-17	$3.20	$3.22	$3.10	$3.20	$3.20	981,629
2023-04-14	$3.22	$3.23	$3.09	$3.14	$3.14	1,024,918
2023-04-13	$3.43	$3.46	$3.19	$3.19	$3.19	792,488
2023-04-12	$3.47	$3.48	$3.36	$3.38	$3.38	1,470,054
2023-04-11	$3.47	$3.63	$3.40	$3.42	$3.42	1,074,408
2023-04-10	$3.69	$3.69	$3.34	$3.41	$3.41	1,330,373
2023-04-06	$3.76	$3.80	$3.61	$3.76	$3.76	924,822
2023-04-05	$3.80	$3.91	$3.54	$3.68	$3.68	2,895,525
2023-04-04	$4.08	$4.19	$3.86	$3.88	$3.88	3,868,376
2023-04-03	$3.74	$4.19	$3.64	$4.14	$4.14	15,744,086
2023-03-31	$3.00	$3.29	$2.90	$3.24	$3.24	7,950,426
2023-03-30	$3.03	$3.14	$2.94	$3.00	$3.00	4,143,961
2023-03-29	$3.17	$3.18	$3.02	$3.03	$3.03	1,849,455
2023-03-28	$3.30	$3.30	$3.17	$3.20	$3.20	1,323,385
2023-03-27	$3.25	$3.37	$3.13	$3.29	$3.29	1,688,440
2023-03-24	$3.46	$3.50	$3.11	$3.18	$3.18	3,022,363
2023-03-23	$3.09	$3.72	$3.09	$3.47	$3.47	3,581,014
2023-03-22	$3.44	$3.60	$2.95	$2.98	$2.98	3,447,456
2023-03-21	$3.13	$3.37	$3.11	$3.37	$3.37	1,336,731
2023-03-20	$3.24	$3.30	$3.06	$3.07	$3.07	1,882,676
2023-03-17	$3.15	$3.38	$3.08	$3.24	$3.24	2,292,811
2023-03-16	$3.10	$3.14	$2.92	$3.07	$3.07	2,108,008
2023-03-15	$2.96	$3.17	$2.90	$3.15	$3.15	2,616,458
2023-03-14	$2.99	$3.11	$2.90	$2.98	$2.98	2,252,030
2023-03-13	$3.29	$3.29	$3.00	$3.02	$3.02	3,753,795
2023-03-10	$3.58	$3.60	$3.17	$3.27	$3.27	3,746,953
2023-03-09	$3.79	$3.80	$3.56	$3.58	$3.58	1,550,344
2023-03-08	$3.80	$3.86	$3.71	$3.85	$3.85	924,680
2023-03-07	$3.98	$4.03	$3.76	$3.84	$3.84	1,667,540
2023-03-06	$4.07	$4.17	$3.95	$4.00	$4.00	1,332,887
2023-03-03	$4.10	$4.16	$3.98	$4.10	$4.10	3,329,978
2023-03-02	$3.90	$4.05	$3.84	$3.92	$3.92	884,984
2023-03-01	$4.17	$4.19	$3.93	$3.95	$3.95	1,630,430
2023-02-28	$4.10	$4.12	$3.93	$3.97	$3.97	2,224,254
2023-02-27	$4.23	$4.23	$4.05	$4.09	$4.09	1,636,444
2023-02-24	$4.13	$4.20	$4.03	$4.13	$4.13	2,555,244
2023-02-23	$4.55	$4.58	$4.15	$4.18	$4.18	2,816,946
2023-02-22	$4.70	$4.80	$4.45	$4.45	$4.45	1,346,103
2023-02-21	$4.56	$4.58	$4.30	$4.57	$4.57	3,071,873
2023-02-17	$4.75	$4.81	$4.53	$4.53	$4.53	1,705,462
2023-02-16	$4.84	$4.97	$4.78	$4.78	$4.78	1,828,222
2023-02-15	$5.20	$5.25	$4.87	$4.92	$4.92	3,541,939
2023-02-14	$5.94	$5.96	$4.07	$5.02	$5.02	15,203,871
2023-02-13	$6.31	$6.46	$6.07	$6.11	$6.11	1,144,229
2023-02-10	$6.43	$6.62	$6.24	$6.31	$6.31	1,612,576
2023-02-09	$6.53	$6.66	$6.44	$6.62	$6.62	2,133,673
2023-02-08	$6.24	$6.42	$6.23	$6.37	$6.37	1,183,165
2023-02-07	$6.13	$6.63	$6.05	$6.28	$6.28	1,824,785
2023-02-06	$6.03	$6.22	$6.01	$6.13	$6.13	1,155,727
2023-02-03	$6.37	$6.41	$6.18	$6.21	$6.21	873,957
2023-02-02	$6.22	$6.55	$6.16	$6.49	$6.49	2,837,253
2023-02-01	$5.93	$6.30	$5.93	$6.22	$6.22	906,978
2023-01-31	$6.07	$6.08	$5.88	$5.88	$5.88	1,247,070
2023-01-30	$6.16	$6.16	$5.92	$6.06	$6.06	1,063,294
2023-01-27	$6.30	$6.53	$6.24	$6.26	$6.26	987,185
2023-01-26	$6.20	$6.32	$6.10	$6.30	$6.30	2,771,298
2023-01-25	$6.20	$6.23	$6.06	$6.09	$6.09	551,706
2023-01-24	$6.25	$6.35	$6.11	$6.20	$6.20	1,037,955
2023-01-23	$6.52	$6.67	$6.26	$6.29	$6.29	1,116,640
2023-01-20	$6.74	$6.83	$6.43	$6.45	$6.45	1,615,093
2023-01-19	$6.24	$6.57	$6.19	$6.55	$6.55	1,375,829
2023-01-18	$6.24	$6.33	$6.05	$6.30	$6.30	1,325,293
2023-01-17	$6.10	$6.31	$5.88	$6.18	$6.18	677,957
2023-01-13	$6.04	$6.13	$5.84	$6.10	$6.10	1,851,368
2023-01-12	$6.12	$6.21	$5.98	$6.16	$6.16	1,073,123
2023-01-11	$6.23	$6.25	$5.95	$6.21	$6.21	792,044
2023-01-10	$6.17	$6.33	$6.05	$6.28	$6.28	477,177
2023-01-09	$6.25	$6.61	$6.09	$6.17	$6.17	1,057,945
2023-01-06	$6.16	$6.30	$6.01	$6.13	$6.13	751,083
2023-01-05	$6.05	$6.27	$5.97	$6.27	$6.27	1,407,048
2023-01-04	$6.16	$6.18	$5.82	$6.16	$6.16	2,399,640
2023-01-03	$5.70	$6.03	$5.70	$5.90	$5.90	1,656,236
2022-12-30	$5.55	$5.95	$5.53	$5.67	$5.67	1,247,105
2022-12-29	$5.46	$5.77	$5.25	$5.72	$5.72	1,261,311
2022-12-28	$5.67	$5.71	$5.51	$5.58	$5.58	841,477
2022-12-27	$5.71	$5.78	$5.53	$5.76	$5.76	877,478
2022-12-23	$5.68	$5.71	$5.51	$5.64	$5.64	778,319
2022-12-22	$5.30	$5.70	$5.30	$5.69	$5.69	1,750,366
2022-12-21	$4.95	$5.37	$4.89	$5.31	$5.31	1,182,897
2022-12-20	$4.93	$5.00	$4.89	$4.94	$4.94	512,852
2022-12-19	$5.20	$5.22	$4.81	$5.01	$5.01	1,187,915
2022-12-16	$5.27	$5.31	$5.15	$5.22	$5.22	953,098
2022-12-15	$5.25	$5.33	$5.02	$5.17	$5.17	1,455,417
2022-12-14	$5.10	$5.31	$5.04	$5.23	$5.23	756,656
2022-12-13	$5.20	$5.36	$5.09	$5.13	$5.13	1,319,774
2022-12-12	$5.07	$5.15	$4.94	$5.05	$5.05	981,230
2022-12-09	$4.78	$5.21	$4.73	$5.17	$5.17	8,902,960
2022-12-08	$5.00	$5.54	$4.70	$4.74	$4.74	3,991,595
2022-12-07	$5.10	$5.19	$4.72	$4.85	$4.85	1,542,165
2022-12-06	$5.25	$5.30	$5.18	$5.27	$5.27	919,165
2022-12-05	$5.05	$5.47	$4.99	$5.19	$5.19	1,583,470
2022-12-02	$4.73	$5.11	$4.69	$4.97	$4.97	1,684,442
2022-12-01	$4.96	$4.96	$4.71	$4.82	$4.82	1,269,673
2022-11-30	$5.03	$5.13	$4.67	$5.01	$5.01	3,516,636
2022-11-29	$4.90	$5.22	$4.83	$4.93	$4.93	1,250,896
2022-11-28	$4.84	$4.96	$4.62	$4.63	$4.63	2,335,841
2022-11-25	$4.92	$5.10	$4.82	$4.89	$4.89	691,819
2022-11-23	$5.11	$5.15	$4.77	$5.06	$5.06	970,512
2022-11-22	$5.12	$5.18	$4.96	$5.07	$5.07	1,049,936
2022-11-21	$5.01	$5.29	$4.82	$5.25	$5.25	1,200,825
2022-11-18	$5.46	$5.46	$5.01	$5.08	$5.08	1,977,278
2022-11-17	$5.50	$5.73	$5.31	$5.45	$5.45	1,460,690
2022-11-16	$6.00	$6.00	$5.48	$5.55	$5.55	1,207,414
2022-11-15	$5.89	$6.45	$5.77	$5.99	$5.99	3,676,267
2022-11-14	$5.62	$5.75	$5.51	$5.59	$5.59	914,743
2022-11-11	$5.60	$5.76	$5.52	$5.61	$5.61	1,101,857
2022-11-10	$5.38	$5.61	$5.30	$5.41	$5.41	1,933,206
2022-11-09	$5.22	$5.37	$5.01	$5.15	$5.15	1,346,249
2022-11-08	$5.52	$5.61	$5.26	$5.44	$5.44	1,068,091
2022-11-07	$5.77	$5.85	$5.44	$5.62	$5.62	1,349,453
2022-11-04	$5.72	$5.84	$5.60	$5.73	$5.73	1,275,396
2022-11-03	$4.92	$5.66	$4.87	$5.47	$5.47	1,244,054
2022-11-02	$4.85	$5.20	$4.56	$5.03	$5.03	3,196,086
2022-11-01	$4.47	$4.57	$4.32	$4.56	$4.56	2,398,747
2022-10-31	$4.40	$4.49	$4.10	$4.19	$4.19	3,290,151
2022-10-28	$4.30	$4.52	$4.30	$4.44	$4.44	1,950,683
2022-10-27	$4.56	$4.63	$4.31	$4.40	$4.40	1,660,302
2022-10-26	$4.40	$4.97	$4.40	$4.65	$4.65	1,895,350
2022-10-25	$4.36	$4.66	$4.35	$4.44	$4.44	1,558,510
2022-10-24	$4.72	$4.80	$4.07	$4.26	$4.26	4,714,017
2022-10-21	$5.15	$5.36	$4.98	$5.34	$5.34	917,103
2022-10-20	$5.08	$5.51	$5.07	$5.14	$5.14	953,660
2022-10-19	$5.27	$5.27	$4.88	$5.03	$5.03	1,101,952
2022-10-18	$6.00	$6.02	$5.39	$5.42	$5.42	1,602,020
2022-10-17	$5.13	$5.51	$5.09	$5.38	$5.38	1,452,684
2022-10-14	$4.86	$5.15	$4.74	$4.97	$4.97	1,299,492
2022-10-13	$4.45	$4.84	$4.43	$4.77	$4.77	824,553
2022-10-12	$4.53	$4.73	$4.37	$4.67	$4.67	1,186,198
2022-10-11	$4.71	$4.75	$4.48	$4.53	$4.53	1,548,368
2022-10-10	$5.09	$5.16	$4.72	$4.80	$4.80	1,250,026
2022-10-07	$5.31	$5.37	$5.06	$5.13	$5.13	1,142,730
2022-10-06	$5.51	$5.58	$5.28	$5.39	$5.39	741,405
2022-10-05	$5.61	$5.88	$5.45	$5.57	$5.57	865,246
2022-10-04	$5.80	$5.84	$5.61	$5.70	$5.70	1,087,670
2022-10-03	$5.55	$5.67	$5.51	$5.56	$5.56	988,000
2022-09-30	$5.34	$5.69	$5.29	$5.50	$5.50	1,235,815
2022-09-29	$5.61	$5.67	$5.27	$5.32	$5.32	1,623,888
2022-09-28	$5.76	$5.85	$5.68	$5.77	$5.77	1,793,235
2022-09-27	$5.76	$5.98	$5.76	$5.80	$5.80	1,266,099
2022-09-26	$5.80	$5.92	$5.51	$5.74	$5.74	1,461,000
2022-09-23	$5.91	$6.00	$5.77	$5.80	$5.80	1,002,271
2022-09-22	$6.14	$6.22	$5.94	$5.97	$5.97	1,550,466
2022-09-21	$6.19	$6.34	$6.00	$6.08	$6.08	1,424,375
2022-09-20	$6.27	$6.36	$6.15	$6.21	$6.21	1,851,522
2022-09-19	$6.04	$6.43	$6.00	$6.25	$6.25	3,156,626
2022-09-16	$5.96	$6.14	$5.81	$6.11	$6.11	3,541,501
2022-09-15	$6.04	$6.20	$5.90	$6.10	$6.10	2,428,158
2022-09-14	$5.67	$6.20	$5.67	$6.09	$6.09	3,974,902
2022-09-13	$5.42	$6.29	$5.23	$5.66	$5.66	12,755,311
2022-09-12	$4.63	$4.80	$4.63	$4.69	$4.69	380,176
2022-09-09	$4.39	$4.62	$4.35	$4.59	$4.59	625,753
2022-09-08	$4.48	$4.58	$4.30	$4.31	$4.31	649,730
2022-09-07	$4.46	$4.64	$4.42	$4.58	$4.58	526,821
2022-09-06	$4.96	$4.98	$4.33	$4.49	$4.49	1,341,895
2022-09-02	$5.25	$5.32	$4.93	$4.97	$4.97	502,953
2022-09-01	$5.16	$5.43	$5.15	$5.28	$5.28	643,325
2022-08-31	$5.14	$5.43	$5.00	$5.35	$5.35	1,506,402
2022-08-30	$4.96	$5.24	$4.91	$5.15	$5.15	1,159,550
2022-08-29	$5.11	$5.25	$4.95	$4.95	$4.95	387,873
2022-08-26	$5.40	$5.50	$5.06	$5.17	$5.17	587,646
2022-08-25	$5.01	$5.26	$4.87	$5.06	$5.06	2,420,340
2022-08-24	$4.70	$5.00	$4.66	$4.80	$4.80	780,063
2022-08-23	$4.91	$4.99	$4.72	$4.75	$4.75	425,673
2022-08-22	$5.00	$5.02	$4.89	$4.90	$4.90	606,929
2022-08-19	$5.07	$5.12	$4.94	$5.05	$5.05	974,872
2022-08-18	$5.01	$5.16	$4.95	$5.13	$5.13	835,127
2022-08-17	$5.17	$5.20	$5.01	$5.05	$5.05	496,013
2022-08-16	$5.39	$5.39	$5.22	$5.25	$5.25	438,256
2022-08-15	$5.15	$5.53	$5.15	$5.46	$5.46	1,048,941
2022-08-12	$5.17	$5.28	$5.08	$5.25	$5.25	570,232
2022-08-11	$5.26	$5.44	$5.25	$5.29	$5.29	575,871
2022-08-10	$5.07	$5.21	$5.05	$5.17	$5.17	604,722
2022-08-09	$5.06	$5.14	$5.01	$5.03	$5.03	328,003
2022-08-08	$5.09	$5.20	$5.09	$5.13	$5.13	336,420
2022-08-05	$4.92	$5.14	$4.89	$5.09	$5.09	968,048
2022-08-04	$5.18	$5.30	$5.00	$5.05	$5.05	976,383
2022-08-03	$4.89	$5.22	$4.87	$5.15	$5.15	492,458
2022-08-02	$4.66	$5.08	$4.47	$4.88	$4.88	1,177,241
2022-08-01	$5.08	$5.10	$4.72	$4.73	$4.73	1,660,078
2022-07-29	$5.05	$5.18	$4.95	$5.16	$5.16	741,258
2022-07-28	$5.14	$5.33	$5.05	$5.24	$5.24	1,261,810
2022-07-27	$5.28	$5.60	$5.18	$5.20	$5.20	3,492,514
2022-07-26	$4.93	$4.97	$4.69	$4.72	$4.72	407,456
2022-07-25	$4.86	$4.94	$4.81	$4.90	$4.90	465,941
2022-07-22	$5.11	$5.14	$4.85	$4.85	$4.85	911,386
2022-07-21	$5.16	$5.25	$5.06	$5.19	$5.19	513,891
2022-07-20	$5.19	$5.35	$5.02	$5.16	$5.16	729,864
2022-07-19	$5.15	$5.24	$5.07	$5.19	$5.19	492,815
2022-07-18	$5.28	$5.47	$5.07	$5.08	$5.08	874,610
2022-07-15	$4.77	$5.17	$4.61	$5.11	$5.11	1,276,195
2022-07-14	$5.26	$5.30	$4.70	$4.70	$4.70	2,787,854
2022-07-13	$5.25	$5.53	$5.25	$5.27	$5.27	481,920
2022-07-12	$5.34	$5.56	$5.33	$5.37	$5.37	626,190
2022-07-11	$5.40	$5.42	$5.12	$5.34	$5.34	1,678,868
2022-07-08	$5.46	$5.61	$5.35	$5.52	$5.52	958,021
2022-07-07	$5.57	$5.73	$5.45	$5.61	$5.61	497,137
2022-07-06	$5.83	$5.93	$5.36	$5.39	$5.39	1,208,013
2022-07-05	$5.78	$5.97	$5.69	$5.96	$5.96	1,456,759
2022-07-01	$5.97	$6.28	$5.95	$6.01	$6.01	1,048,983
2022-06-30	$5.95	$6.07	$5.79	$6.04	$6.04	725,223
2022-06-29	$6.29	$6.29	$5.93	$6.13	$6.13	682,461
2022-06-28	$6.50	$6.58	$6.14	$6.23	$6.23	1,035,666
2022-06-27	$6.39	$6.48	$6.01	$6.44	$6.44	2,390,504
2022-06-24	$6.37	$6.62	$6.12	$6.26	$6.26	1,000,583
2022-06-23	$6.03	$6.26	$5.91	$6.25	$6.25	1,897,616
2022-06-22	$5.58	$6.00	$5.56	$5.91	$5.91	1,875,150
2022-06-21	$5.80	$6.00	$5.71	$5.83	$5.83	1,763,568
2022-06-17	$5.51	$5.70	$5.34	$5.66	$5.66	1,447,228
2022-06-16	$5.50	$5.55	$5.23	$5.25	$5.25	2,111,850
2022-06-15	$5.83	$5.95	$5.58	$5.80	$5.80	777,916
2022-06-14	$5.53	$5.63	$5.40	$5.60	$5.60	664,850
2022-06-13	$5.62	$5.75	$5.30	$5.35	$5.35	951,242
2022-06-10	$6.32	$6.32	$5.80	$5.90	$5.90	2,609,224
2022-06-09	$6.07	$6.33	$6.05	$6.29	$6.29	1,081,772
2022-06-08	$6.20	$6.63	$6.18	$6.46	$6.46	2,025,804
2022-06-07	$5.48	$6.08	$5.45	$6.07	$6.07	4,023,717
2022-06-06	$5.73	$5.97	$5.44	$5.55	$5.55	2,175,945
2022-06-03	$5.50	$5.53	$5.25	$5.37	$5.37	783,459
2022-06-02	$5.35	$5.59	$5.22	$5.50	$5.50	1,895,644
2022-06-01	$5.68	$5.86	$5.31	$5.34	$5.34	1,079,967
2022-05-31	$5.63	$5.90	$5.46	$5.65	$5.65	1,638,150
2022-05-27	$5.40	$5.58	$5.09	$5.49	$5.49	2,195,316
2022-05-26	$4.79	$5.56	$4.66	$5.40	$5.40	2,276,054
2022-05-25	$4.86	$5.03	$4.45	$4.70	$4.70	2,014,083
2022-05-24	$5.31	$5.32	$4.58	$4.62	$4.62	3,975,606
2022-05-23	$5.67	$5.75	$5.45	$5.47	$5.47	1,131,863
2022-05-20	$5.92	$5.99	$5.45	$5.69	$5.69	2,249,107
2022-05-19	$5.82	$6.24	$5.75	$5.77	$5.77	2,450,231
2022-05-18	$5.86	$6.16	$5.81	$5.85	$5.85	1,374,848
2022-05-17	$6.45	$6.65	$5.88	$5.99	$5.99	1,993,888
2022-05-16	$5.86	$6.29	$5.84	$6.04	$6.04	891,621
2022-05-13	$5.81	$6.15	$5.81	$5.99	$5.99	1,289,167
2022-05-12	$5.36	$5.91	$5.34	$5.72	$5.72	1,375,567
2022-05-11	$5.66	$5.77	$5.22	$5.44	$5.44	2,207,396
2022-05-10	$6.06	$6.12	$5.38	$5.57	$5.57	1,787,422
2022-05-09	$5.90	$5.99	$5.59	$5.75	$5.75	1,471,262
2022-05-06	$6.59	$6.72	$5.92	$6.20	$6.20	1,639,745
2022-05-05	$6.63	$6.78	$6.29	$6.75	$6.75	2,059,513
2022-05-04	$6.24	$6.92	$6.19	$6.91	$6.91	2,426,878
2022-05-03	$6.24	$6.56	$6.13	$6.50	$6.50	1,370,473
2022-05-02	$5.97	$6.36	$5.92	$6.23	$6.23	1,117,182
2022-04-29	$6.34	$6.53	$5.96	$5.97	$5.97	1,569,161
2022-04-28	$5.68	$5.86	$5.33	$5.83	$5.83	1,801,144
2022-04-27	$5.40	$5.67	$5.29	$5.63	$5.63	4,397,085
2022-04-26	$5.20	$5.44	$5.09	$5.21	$5.21	2,346,461
2022-04-25	$5.33	$5.38	$5.08	$5.21	$5.21	2,886,692
2022-04-22	$5.75	$6.04	$5.39	$5.50	$5.50	2,613,724
2022-04-21	$5.96	$6.01	$5.52	$5.60	$5.60	2,391,623
2022-04-20	$6.37	$6.37	$5.90	$5.99	$5.99	1,199,341
2022-04-19	$6.10	$6.35	$5.73	$6.35	$6.35	1,825,523
2022-04-18	$6.58	$6.58	$6.10	$6.16	$6.16	2,692,238
2022-04-14	$6.76	$6.96	$6.59	$6.59	$6.59	2,435,323
2022-04-13	$6.88	$7.25	$6.64	$6.79	$6.79	3,624,059
2022-04-12	$6.91	$7.08	$6.62	$6.79	$6.79	3,294,624
2022-04-11	$6.44	$7.28	$6.03	$7.00	$7.00	10,361,081
2022-04-08	$5.88	$5.88	$5.37	$5.40	$5.40	1,465,567
2022-04-07	$6.39	$6.39	$5.46	$5.96	$5.96	4,375,785
2022-04-06	$6.46	$6.52	$6.09	$6.40	$6.40	4,524,260
2022-04-05	$6.83	$6.95	$6.51	$6.59	$6.59	1,810,094
2022-04-04	$6.40	$6.99	$6.38	$6.99	$6.99	7,166,791
2022-04-01	$6.44	$6.57	$5.86	$6.18	$6.18	4,178,888
2022-03-31	$6.80	$6.80	$5.81	$5.83	$5.83	3,432,073
2022-03-30	$7.22	$7.60	$7.07	$7.12	$7.12	1,807,897
2022-03-29	$7.27	$7.55	$7.06	$7.28	$7.28	1,680,835
2022-03-28	$7.00	$7.41	$6.77	$6.93	$6.93	4,166,028
2022-03-25	$6.90	$7.10	$6.77	$6.93	$6.93	2,459,429
2022-03-24	$7.30	$7.38	$6.63	$7.33	$7.33	6,018,851
2022-03-23	$6.91	$7.94	$6.75	$7.33	$7.33	5,292,505
2022-03-22	$6.71	$7.28	$6.50	$6.93	$6.93	3,726,136
2022-03-21	$6.33	$6.56	$6.14	$6.24	$6.24	2,278,955
2022-03-18	$6.49	$7.10	$6.35	$6.48	$6.48	5,902,399
2022-03-17	$6.38	$6.74	$6.10	$6.37	$6.37	6,827,844
2022-03-16	$4.76	$7.14	$4.73	$7.00	$7.00	12,598,700
2022-03-15	$3.52	$3.95	$3.51	$3.82	$3.82	6,223,426
2022-03-14	$4.25	$4.29	$3.62	$3.65	$3.65	6,629,177
2022-03-11	$5.74	$5.74	$4.67	$4.76	$4.76	6,708,214
2022-03-10	$6.29	$6.38	$5.44	$5.51	$5.51	3,083,818
2022-03-09	$6.60	$6.93	$6.46	$6.78	$6.78	1,485,719
2022-03-08	$6.14	$6.62	$6.03	$6.37	$6.37	2,043,093
2022-03-07	$6.25	$6.41	$6.03	$6.15	$6.15	2,820,766
2022-03-04	$6.75	$6.77	$6.17	$6.41	$6.41	4,782,956
2022-03-03	$7.30	$7.34	$6.62	$6.70	$6.70	2,029,327
2022-03-02	$7.65	$7.73	$7.11	$7.15	$7.15	1,690,417
2022-03-01	$7.80	$8.31	$7.60	$7.67	$7.67	2,053,255
2022-02-28	$6.97	$7.92	$6.97	$7.87	$7.87	13,906,734
2022-02-25	$7.15	$7.24	$6.59	$7.20	$7.20	2,456,321
2022-02-24	$6.31	$7.22	$6.22	$7.14	$7.14	3,013,580
2022-02-23	$7.62	$7.67	$6.82	$6.82	$6.82	2,990,150
2022-02-22	$7.36	$7.86	$7.31	$7.49	$7.49	2,638,136
2022-02-18	$7.77	$7.86	$7.22	$7.52	$7.52	4,784,133
2022-02-17	$8.18	$8.27	$7.64	$7.68	$7.68	2,959,217
2022-02-16	$8.56	$8.69	$8.22	$8.38	$8.38	1,883,524
2022-02-15	$7.71	$8.68	$7.71	$8.66	$8.66	2,783,787
2022-02-14	$8.20	$8.22	$7.41	$7.50	$7.50	2,731,558
2022-02-11	$8.68	$9.13	$8.32	$8.38	$8.38	2,251,044
2022-02-10	$8.25	$9.02	$8.16	$8.71	$8.71	2,704,583
2022-02-09	$7.74	$8.63	$7.71	$8.54	$8.54	3,480,320
2022-02-08	$7.66	$7.91	$7.51	$7.57	$7.57	2,452,972
2022-02-07	$8.00	$8.16	$7.64	$7.65	$7.65	1,979,534
2022-02-04	$8.41	$8.54	$8.06	$8.07	$8.07	2,518,755
2022-02-03	$8.90	$8.97	$8.35	$8.42	$8.42	1,803,356
2022-02-02	$10.00	$10.00	$9.10	$9.11	$9.11	1,402,987
2022-02-01	$9.92	$10.06	$9.70	$10.01	$10.01	1,272,438
2022-01-31	$8.69	$9.93	$8.69	$9.92	$9.92	2,755,124
2022-01-28	$8.41	$8.55	$7.87	$8.51	$8.51	3,830,898
2022-01-27	$8.14	$8.65	$8.01	$8.14	$8.14	2,601,996
2022-01-26	$8.40	$8.66	$8.11	$8.16	$8.16	2,426,183
2022-01-25	$8.51	$8.80	$8.16	$8.27	$8.27	3,282,771
2022-01-24	$8.45	$8.49	$7.83	$8.37	$8.37	3,370,905
2022-01-21	$9.44	$9.72	$8.65	$8.68	$8.68	2,979,098
2022-01-20	$9.93	$10.29	$9.50	$9.53	$9.53	3,305,116
2022-01-19	$9.29	$9.63	$9.07	$9.31	$9.31	1,549,538
2022-01-18	$9.00	$9.70	$8.94	$9.19	$9.19	2,436,007
2022-01-14	$8.96	$9.39	$8.95	$9.24	$9.24	2,336,858
2022-01-13	$9.20	$9.59	$8.95	$8.99	$8.99	3,310,157
2022-01-12	$9.51	$9.74	$9.17	$9.28	$9.28	5,138,257
2022-01-11	$9.11	$9.75	$8.98	$9.19	$9.19	2,801,003
2022-01-10	$8.84	$9.20	$8.50	$9.18	$9.18	1,352,217
2022-01-07	$8.48	$9.15	$8.38	$8.74	$8.74	1,726,663
2022-01-06	$8.39	$8.62	$7.73	$8.37	$8.37	1,698,001
2022-01-05	$8.47	$8.68	$8.08	$8.24	$8.24	1,602,263
2022-01-04	$8.96	$9.08	$8.19	$8.37	$8.37	1,726,276
2022-01-03	$9.15	$9.27	$8.71	$9.01	$9.01	1,316,632
2021-12-31	$8.84	$9.26	$8.82	$9.03	$9.03	1,337,288
2021-12-30	$8.03	$9.28	$7.91	$8.98	$8.98	2,178,438
2021-12-29	$8.60	$8.73	$7.90	$8.06	$8.06	2,256,871
2021-12-28	$8.77	$9.10	$8.70	$8.71	$8.71	1,250,310
2021-12-27	$9.27	$9.27	$8.74	$8.83	$8.83	919,846
2021-12-23	$8.98	$9.40	$8.73	$9.15	$9.15	2,624,596
2021-12-22	$9.17	$9.39	$8.85	$9.09	$9.09	862,980
2021-12-21	$8.53	$9.55	$8.48	$9.34	$9.34	2,128,479
2021-12-20	$8.50	$8.68	$8.01	$8.19	$8.19	1,380,865
2021-12-17	$8.05	$8.96	$7.93	$8.94	$8.94	2,086,369
2021-12-16	$8.25	$8.69	$7.28	$8.49	$8.49	3,115,781
2021-12-15	$8.27	$8.27	$7.77	$8.14	$8.14	2,801,080
2021-12-14	$8.05	$8.39	$7.56	$8.21	$8.21	2,873,319
2021-12-13	$8.56	$8.71	$8.13	$8.21	$8.21	2,063,057
2021-12-10	$9.14	$9.14	$8.15	$8.51	$8.51	2,251,038
2021-12-09	$9.17	$9.46	$8.80	$9.15	$9.15	2,381,158
2021-12-08	$8.65	$9.21	$8.24	$9.14	$9.14	3,230,814
2021-12-07	$8.13	$8.91	$8.06	$8.70	$8.70	4,653,419
2021-12-06	$8.25	$8.25	$7.61	$7.83	$7.83	3,683,600
2021-12-03	$9.52	$9.66	$7.96	$8.00	$8.00	2,013,536
2021-12-02	$9.80	$9.98	$9.26	$9.68	$9.68	2,326,294
2021-12-01	$10.00	$10.33	$9.56	$9.68	$9.68	2,568,980
2021-11-30	$10.51	$10.75	$9.54	$9.72	$9.72	4,777,177
2021-11-29	$11.31	$11.40	$10.33	$10.48	$10.48	2,988,491
2021-11-26	$11.30	$11.48	$10.51	$11.07	$11.07	1,749,586
2021-11-24	$12.05	$12.17	$11.32	$11.70	$11.70	2,793,226
2021-11-23	$13.64	$14.10	$11.84	$11.99	$11.99	2,730,157
2021-11-22	$13.69	$13.87	$13.04	$13.66	$13.66	1,907,125
2021-11-19	$13.80	$14.03	$11.75	$12.97	$12.97	4,053,928
2021-11-18	$16.03	$16.25	$15.15	$15.18	$15.18	1,134,510
2021-11-17	$17.23	$17.26	$16.16	$16.35	$16.35	905,955
2021-11-16	$17.71	$17.74	$17.05	$17.22	$17.22	825,158
2021-11-15	$17.99	$18.16	$17.49	$17.49	$17.49	713,789
2021-11-12	$17.26	$18.13	$17.23	$17.94	$17.94	1,404,460
2021-11-11	$16.83	$17.58	$16.67	$17.31	$17.31	945,945
2021-11-10	$16.73	$17.50	$16.25	$16.37	$16.37	656,052
2021-11-09	$16.85	$17.15	$16.61	$16.64	$16.64	323,703
2021-11-08	$16.99	$17.29	$16.75	$16.86	$16.86	638,196
2021-11-05	$16.32	$16.36	$16.03	$16.25	$16.25	523,034
2021-11-04	$17.18	$17.33	$16.28	$16.30	$16.30	418,368
2021-11-03	$16.95	$17.19	$16.75	$17.09	$17.09	475,645
2021-11-02	$16.96	$17.01	$16.39	$16.90	$16.90	777,007
2021-11-01	$15.69	$17.40	$15.69	$17.21	$17.21	681,019
2021-10-29	$16.65	$16.97	$15.56	$15.68	$15.68	1,004,398
2021-10-28	$16.33	$17.14	$16.17	$16.67	$16.67	888,686
2021-10-27	$16.48	$17.29	$16.28	$16.39	$16.39	762,446
2021-10-26	$18.35	$18.35	$16.51	$16.77	$16.77	829,034
2021-10-25	$18.40	$18.55	$17.89	$18.32	$18.32	758,226
2021-10-22	$18.32	$18.86	$17.99	$18.32	$18.32	656,484
2021-10-21	$18.74	$19.37	$18.23	$18.43	$18.43	1,009,113
2021-10-20	$18.83	$19.66	$18.64	$19.23	$19.23	943,018
2021-10-19	$17.67	$18.87	$17.43	$18.67	$18.67	1,002,198
2021-10-18	$17.54	$18.00	$17.29	$17.41	$17.41	773,284
2021-10-15	$17.28	$17.56	$16.74	$17.53	$17.53	731,462
2021-10-14	$16.93	$17.28	$16.61	$17.20	$17.20	621,115
2021-10-13	$16.03	$16.95	$16.02	$16.93	$16.93	535,018
2021-10-12	$16.58	$16.77	$15.80	$15.87	$15.87	959,793
2021-10-11	$17.66	$17.69	$16.83	$16.86	$16.86	631,769
2021-10-08	$17.50	$17.77	$17.07	$17.34	$17.34	564,706
2021-10-07	$17.18	$17.84	$16.89	$17.59	$17.59	1,064,134
2021-10-06	$15.96	$16.88	$15.94	$16.65	$16.65	710,699
2021-10-05	$16.16	$16.58	$16.09	$16.28	$16.28	627,732
2021-10-04	$16.58	$16.60	$15.31	$16.01	$16.01	1,347,014
2021-10-01	$17.18	$17.18	$16.00	$16.92	$16.92	886,841
2021-09-30	$16.93	$17.48	$16.79	$17.31	$17.31	1,189,171
2021-09-29	$16.86	$17.25	$16.62	$16.76	$16.76	418,831
2021-09-28	$17.77	$17.88	$16.70	$16.96	$16.96	716,432
2021-09-27	$17.19	$18.14	$16.69	$17.70	$17.70	925,650
2021-09-24	$17.85	$18.08	$17.31	$17.67	$17.67	657,657
2021-09-23	$18.46	$18.63	$17.64	$18.11	$18.11	780,331
2021-09-22	$17.76	$18.89	$17.76	$18.44	$18.44	1,012,342
2021-09-21	$17.70	$17.92	$17.48	$17.64	$17.64	780,185
2021-09-20	$18.92	$19.31	$17.15	$17.64	$17.64	1,201,667
2021-09-17	$19.55	$19.55	$18.66	$19.40	$19.40	1,084,576
2021-09-16	$19.00	$19.27	$18.51	$19.11	$19.11	1,710,889
2021-09-15	$19.89	$19.89	$19.01	$19.10	$19.10	1,233,434
2021-09-14	$20.89	$21.00	$19.88	$20.10	$20.10	790,319
2021-09-13	$20.88	$21.34	$20.15	$21.04	$21.04	780,849
2021-09-10	$21.58	$22.34	$21.15	$21.22	$21.22	627,897
2021-09-09	$20.75	$21.85	$20.00	$21.52	$21.52	539,537
2021-09-08	$21.95	$22.10	$20.32	$20.97	$20.97	1,283,095
2021-09-07	$22.00	$22.91	$21.59	$22.23	$22.23	1,729,713
2021-09-03	$20.58	$21.92	$20.44	$21.80	$21.80	1,440,165
2021-09-02	$20.80	$21.10	$20.01	$20.52	$20.52	917,847
2021-09-01	$20.00	$21.21	$19.86	$20.79	$20.79	2,302,118
2021-08-31	$19.31	$19.91	$18.70	$19.79	$19.79	1,967,306
2021-08-30	$18.03	$18.97	$17.26	$18.76	$18.76	1,775,822
2021-08-27	$19.74	$19.80	$17.75	$17.85	$17.85	3,007,564
2021-08-26	$20.25	$20.99	$19.59	$19.97	$19.97	1,817,573
2021-08-25	$18.41	$20.43	$17.59	$20.32	$20.32	2,981,542
2021-08-24	$16.95	$18.45	$16.95	$18.20	$18.20	1,679,108
2021-08-23	$16.01	$16.49	$15.62	$16.36	$16.36	1,159,663
2021-08-20	$15.95	$16.82	$15.67	$15.95	$15.95	1,433,942
2021-08-19	$15.87	$16.37	$15.60	$15.99	$15.99	1,000,900
2021-08-18	$16.42	$16.73	$15.94	$16.38	$16.38	2,173,099
2021-08-17	$17.35	$17.76	$16.34	$16.42	$16.42	2,082,242
2021-08-16	$18.50	$18.61	$17.56	$18.11	$18.11	975,923
2021-08-13	$19.05	$19.66	$18.78	$18.88	$18.88	992,168
2021-08-12	$18.31	$19.34	$18.15	$19.05	$19.05	1,524,833
2021-08-11	$19.13	$19.40	$18.57	$18.79	$18.79	1,051,328
2021-08-10	$18.52	$18.99	$18.16	$18.91	$18.91	2,085,447
2021-08-09	$18.11	$19.00	$17.85	$18.48	$18.48	2,499,559
2021-08-06	$17.93	$18.47	$17.39	$18.08	$18.08	2,370,648
2021-08-05	$17.01	$17.20	$16.71	$17.13	$17.13	757,115
2021-08-04	$17.39	$17.97	$16.88	$17.20	$17.20	571,456
2021-08-03	$17.43	$17.64	$16.91	$17.50	$17.50	592,030
2021-08-02	$17.46	$18.17	$17.40	$17.75	$17.75	983,911
2021-07-30	$17.19	$18.00	$16.83	$17.33	$17.33	1,881,281
2021-07-29	$17.74	$18.19	$16.46	$17.35	$17.35	2,581,956
2021-07-28	$15.50	$17.63	$15.40	$17.15	$17.15	3,373,405
2021-07-27	$15.43	$15.58	$14.11	$14.64	$14.64	3,644,408
2021-07-26	$14.97	$16.52	$14.84	$15.98	$15.98	2,225,682
2021-07-23	$17.42	$17.91	$14.24	$15.80	$15.80	5,919,272
2021-07-22	$18.80	$18.86	$18.16	$18.35	$18.35	663,643
2021-07-21	$17.87	$18.76	$17.63	$18.75	$18.75	1,551,702
2021-07-20	$17.72	$17.99	$17.19	$17.79	$17.79	1,268,854
2021-07-19	$17.55	$17.84	$16.94	$17.70	$17.70	1,370,948
2021-07-16	$19.06	$19.18	$17.34	$17.93	$17.93	3,427,694
2021-07-15	$19.44	$19.86	$18.69	$18.85	$18.85	1,577,214
2021-07-14	$20.03	$20.43	$19.32	$19.45	$19.45	1,441,519
2021-07-13	$19.61	$20.60	$19.57	$20.06	$20.06	1,404,337
2021-07-12	$19.68	$20.00	$19.05	$19.52	$19.52	2,140,148
2021-07-09	$19.21	$19.83	$18.98	$19.74	$19.74	1,333,770
2021-07-08	$19.16	$20.01	$18.57	$18.80	$18.80	3,458,280
2021-07-07	$21.06	$21.11	$18.95	$19.88	$19.88	3,377,212
2021-07-06	$21.27	$21.74	$20.58	$21.06	$21.06	1,472,934
2021-07-02	$22.11	$22.35	$21.40	$21.43	$21.43	1,001,912
2021-07-01	$22.75	$22.94	$22.02	$22.27	$22.27	1,711,930
2021-06-30	$23.16	$23.66	$22.76	$22.95	$22.95	1,270,438
2021-06-29	$22.97	$23.49	$22.89	$23.28	$23.28	1,107,034
2021-06-28	$22.66	$23.32	$22.63	$22.90	$22.90	1,539,374
2021-06-25	$22.99	$23.10	$22.48	$22.58	$22.58	1,089,657
2021-06-24	$23.11	$23.32	$22.27	$22.73	$22.73	2,472,336
2021-06-23	$23.40	$23.67	$22.97	$23.03	$23.03	1,183,121
2021-06-22	$23.18	$23.70	$23.06	$23.30	$23.30	1,559,718
2021-06-21	$24.63	$25.09	$22.80	$23.26	$23.26	2,264,911
2021-06-18	$24.26	$26.20	$24.26	$24.85	$24.85	2,719,732
2021-06-17	$24.07	$24.70	$23.93	$24.50	$24.50	1,681,195
2021-06-16	$23.74	$24.47	$23.51	$24.30	$24.30	2,048,694
2021-06-15	$24.37	$24.80	$23.50	$23.87	$23.87	2,551,800
2021-06-14	$23.00	$24.59	$22.97	$24.08	$24.08	2,747,761
2021-06-11	$21.83	$23.48	$21.82	$23.00	$23.00	4,949,491
2021-06-10	$21.25	$22.45	$21.25	$22.01	$22.01	2,270,740
2021-06-09	$20.75	$21.57	$20.75	$21.21	$21.21	1,960,795
2021-06-08	$20.20	$20.87	$20.04	$20.54	$20.54	1,347,649
2021-06-07	$20.23	$20.43	$19.64	$20.19	$20.19	2,875,165
2021-06-04	$21.00	$21.18	$20.01	$20.40	$20.40	2,695,449
2021-06-03	$22.00	$22.16	$20.28	$20.59	$20.59	2,319,062
2021-06-02	$23.02	$23.02	$21.43	$22.24	$22.24	1,969,840
2021-06-01	$22.90	$23.42	$22.38	$22.47	$22.47	2,382,801
2021-05-28	$22.84	$23.22	$22.21	$22.32	$22.32	1,653,870
2021-05-27	$21.83	$23.60	$21.39	$22.47	$22.47	3,028,139
2021-05-26	$22.66	$25.81	$21.50	$22.08	$22.08	6,195,813
2021-05-25	$21.48	$21.62	$20.80	$21.22	$21.22	2,964,789
2021-05-24	$21.48	$21.71	$20.72	$20.94	$20.94	1,838,704
2021-05-21	$22.70	$23.13	$20.69	$21.35	$21.35	3,388,431
2021-05-20	$24.62	$24.85	$22.18	$22.48	$22.48	2,476,619
2021-05-19	$24.22	$25.17	$23.84	$24.87	$24.87	1,263,993
2021-05-18	$25.12	$25.81	$24.41	$24.88	$24.88	2,724,453
2021-05-17	$25.88	$25.88	$24.39	$24.80	$24.80	1,867,476
2021-05-14	$23.61	$25.94	$23.15	$25.77	$25.77	1,589,964
2021-05-13	$24.78	$25.69	$22.93	$22.95	$22.95	1,316,757
2021-05-12	$24.55	$25.15	$24.35	$24.53	$24.53	1,150,995
2021-05-11	$23.22	$24.60	$22.97	$24.55	$24.55	1,335,739
2021-05-10	$25.48	$25.78	$24.09	$24.35	$24.35	2,539,787
2021-05-07	$25.04	$26.19	$23.94	$25.70	$25.70	2,072,335
2021-05-06	$25.67	$25.85	$24.37	$24.79	$24.79	1,238,630
2021-05-05	$26.07	$26.80	$25.60	$26.17	$26.17	2,715,648
2021-05-04	$25.29	$25.99	$24.81	$25.72	$25.72	2,512,343
2021-05-03	$28.19	$28.23	$25.81	$25.95	$25.95	3,113,289
2021-04-30	$29.14	$30.00	$27.54	$27.91	$27.91	1,727,096
2021-04-29	$29.46	$30.39	$27.29	$27.69	$27.69	1,081,117
2021-04-28	$30.60	$30.60	$29.81	$29.82	$29.82	673,029
2021-04-27	$30.42	$30.76	$29.94	$30.41	$30.41	449,564
2021-04-26	$29.39	$30.66	$29.23	$30.21	$30.21	977,977
2021-04-23	$28.60	$30.00	$28.60	$29.39	$29.39	792,302
2021-04-22	$28.61	$29.69	$28.50	$28.58	$28.58	1,434,932
2021-04-21	$27.39	$28.83	$27.11	$28.40	$28.40	987,995
2021-04-20	$27.98	$28.39	$26.81	$27.36	$27.36	1,243,983
2021-04-19	$27.88	$28.95	$27.53	$27.93	$27.93	1,478,216
2021-04-16	$27.81	$28.36	$27.38	$27.91	$27.91	1,122,314
2021-04-15	$29.35	$29.35	$27.78	$28.52	$28.52	1,279,375
2021-04-14	$30.15	$30.47	$28.75	$28.81	$28.81	1,002,800
2021-04-13	$29.88	$30.66	$29.71	$30.03	$30.03	1,010,173
2021-04-12	$30.67	$30.67	$29.01	$29.81	$29.81	1,748,934
2021-04-09	$30.52	$30.98	$29.35	$30.67	$30.67	1,348,236
2021-04-08	$32.74	$34.00	$30.94	$31.23	$31.23	1,955,478
2021-04-07	$33.64	$34.00	$31.94	$32.17	$32.17	977,284
2021-04-06	$33.70	$34.88	$33.14	$34.16	$34.16	855,567
2021-04-05	$34.12	$34.41	$32.89	$33.89	$33.89	1,801,882
2021-04-01	$33.52	$34.20	$33.13	$33.54	$33.54	1,896,635
2021-03-31	$32.08	$33.30	$32.04	$32.30	$32.30	1,932,894
2021-03-30	$30.38	$32.61	$29.90	$31.72	$31.72	1,492,440
2021-03-29	$32.00	$32.81	$30.35	$30.48	$30.48	1,569,767
2021-03-26	$30.79	$32.31	$30.46	$31.79	$31.79	3,732,305
2021-03-25	$28.22	$34.00	$27.58	$31.29	$31.29	7,739,759
2021-03-24	$33.38	$33.64	$27.63	$28.08	$28.08	8,895,625
2021-03-23	$33.05	$34.18	$31.87	$34.10	$34.10	2,168,973
2021-03-22	$33.69	$34.07	$32.57	$33.00	$33.00	719,674
2021-03-19	$33.83	$34.01	$32.27	$32.54	$32.54	1,429,951
2021-03-18	$33.52	$34.52	$33.42	$33.70	$33.70	1,541,234
2021-03-17	$33.20	$34.34	$32.30	$34.07	$34.07	1,154,129
2021-03-16	$33.80	$35.18	$33.45	$33.84	$33.84	1,065,975
2021-03-15	$34.08	$34.50	$33.55	$34.39	$34.39	984,297
2021-03-12	$34.32	$34.59	$33.22	$33.79	$33.79	1,504,603
2021-03-11	$33.75	$36.00	$33.70	$35.52	$35.52	3,313,617
2021-03-10	$33.85	$34.90	$33.31	$33.52	$33.52	3,212,880
2021-03-09	$30.58	$34.01	$30.58	$33.85	$33.85	2,973,487
2021-03-08	$32.31	$33.17	$30.43	$30.77	$30.77	3,317,468
2021-03-05	$33.05	$33.79	$30.54	$33.33	$33.33	2,783,417
2021-03-04	$34.31	$34.93	$32.25	$32.76	$32.76	3,907,374
2021-03-03	$37.40	$37.40	$34.76	$34.83	$34.83	1,990,078
2021-03-02	$38.73	$40.00	$37.38	$37.42	$37.42	1,415,875
2021-03-01	$37.08	$39.69	$37.08	$38.72	$38.72	1,623,249
2021-02-26	$36.78	$38.26	$35.90	$36.44	$36.44	11,077,653
2021-02-25	$38.31	$39.00	$36.21	$36.83	$36.83	1,218,171
2021-02-24	$39.00	$39.09	$36.91	$38.30	$38.30	1,457,346
2021-02-23	$36.99	$39.10	$35.93	$38.68	$38.68	3,311,293
2021-02-22	$38.20	$38.48	$36.00	$37.76	$37.76	4,123,790
2021-02-19	$40.40	$41.13	$39.61	$39.81	$39.81	1,632,340
2021-02-18	$40.00	$40.62	$38.51	$40.01	$40.01	2,772,112
2021-02-17	$41.00	$42.50	$40.27	$40.92	$40.92	1,099,368
2021-02-16	$41.65	$42.52	$41.10	$41.24	$41.24	1,205,277
2021-02-12	$41.86	$43.28	$41.00	$41.60	$41.60	879,037
2021-02-11	$42.91	$43.13	$41.06	$41.29	$41.29	1,685,666
2021-02-10	$43.18	$44.45	$41.31	$42.60	$42.60	1,904,114
2021-02-09	$41.24	$44.24	$41.18	$42.48	$42.48	1,959,066
2021-02-08	$40.76	$41.98	$40.76	$41.87	$41.87	1,079,667
2021-02-05	$40.03	$40.59	$38.87	$40.59	$40.59	1,556,109
2021-02-04	$40.00	$40.32	$38.66	$39.37	$39.37	1,867,345
2021-02-03	$40.04	$40.90	$39.35	$40.39	$40.39	1,367,282
2021-02-02	$39.91	$40.80	$39.36	$39.71	$39.71	1,459,266
2021-02-01	$38.02	$40.45	$37.39	$39.75	$39.75	2,275,457
2021-01-29	$37.33	$39.00	$36.41	$37.73	$37.73	1,964,297
2021-01-28	$34.94	$38.75	$34.88	$37.61	$37.61	3,976,765
2021-01-27	$38.77	$39.25	$34.63	$34.94	$34.94	4,274,802
2021-01-26	$41.79	$41.88	$39.80	$39.89	$39.89	2,800,955
2021-01-25	$41.99	$43.80	$41.04	$41.72	$41.72	3,930,993
2021-01-22	$39.62	$41.98	$39.00	$41.17	$41.17	5,250,602
2021-01-21	$38.00	$40.30	$37.55	$38.91	$38.91	6,193,084
2021-01-20	$40.50	$40.54	$39.27	$40.23	$40.23	2,546,198
2021-01-19	$40.88	$40.88	$39.32	$40.17	$40.17	3,313,268
2021-01-15	$39.67	$40.39	$38.62	$39.66	$39.66	1,151,384
2021-01-14	$39.40	$40.03	$38.85	$39.54	$39.54	1,881,267
2021-01-13	$38.60	$39.61	$38.01	$39.22	$39.22	1,262,428
2021-01-12	$37.45	$39.41	$37.35	$38.72	$38.72	1,702,845
2021-01-11	$37.61	$38.32	$36.84	$37.32	$37.32	1,633,493
2021-01-08	$35.06	$37.55	$35.05	$37.24	$37.24	2,662,362
2021-01-07	$34.10	$35.42	$33.88	$34.91	$34.91	1,823,122
2021-01-06	$33.42	$34.98	$32.75	$34.04	$34.04	2,495,203
2021-01-05	$33.78	$34.94	$33.19	$34.28	$34.28	1,772,691
2021-01-04	$35.00	$35.76	$32.09	$33.88	$33.88	3,038,828
2020-12-31	$35.00	$35.50	$34.00	$34.69	$34.69	1,135,739
2020-12-30	$33.45	$35.00	$33.00	$34.86	$34.86	2,010,200
2020-12-29	$32.42	$33.48	$32.11	$33.24	$33.24	797,814
2020-12-28	$32.36	$33.29	$32.13	$32.28	$32.28	1,167,388
2020-12-24	$32.19	$32.98	$31.64	$32.36	$32.36	577,270
2020-12-23	$33.20	$33.64	$32.12	$32.61	$32.61	1,226,379
2020-12-22	$32.90	$34.47	$32.51	$33.19	$33.19	2,565,637
2020-12-21	$31.44	$32.17	$30.67	$32.09	$32.09	2,456,217
2020-12-18	$31.00	$33.04	$30.30	$32.00	$32.00	3,643,876
2020-12-17	$28.50	$31.25	$28.50	$30.89	$30.89	2,918,091
2020-12-16	$30.40	$30.50	$27.53	$27.69	$27.69	1,618,661
2020-12-15	$29.91	$30.29	$28.09	$28.65	$28.65	967,584
2020-12-14	$29.68	$30.40	$28.62	$29.90	$29.90	2,672,151
2020-12-11	$29.28	$29.28	$28.00	$28.62	$28.62	775,363
2020-12-10	$27.84	$29.29	$27.73	$28.67	$28.67	672,440
2020-12-09	$29.35	$30.08	$28.12	$28.27	$28.27	1,133,263
2020-12-08	$27.70	$29.40	$27.59	$28.88	$28.88	1,179,250
2020-12-07	$27.76	$28.96	$27.34	$27.53	$27.53	1,828,342
2020-12-04	$28.00	$28.47	$27.49	$28.04	$28.04	1,358,444
2020-12-03	$27.73	$28.95	$27.41	$27.85	$27.85	2,031,818
2020-12-02	$28.00	$28.00	$26.91	$27.76	$27.76	2,004,156
2020-12-01	$28.63	$28.90	$27.26	$27.92	$27.92	2,008,228
2020-11-30	$29.90	$30.40	$28.02	$28.34	$28.34	2,939,829
2020-11-27	$30.01	$30.29	$28.85	$29.99	$29.99	2,724,919
2020-11-25	$30.20	$31.50	$27.50	$29.96	$29.96	8,933,081
2020-11-24	$24.86	$25.38	$24.06	$24.89	$24.89	1,488,614
2020-11-23	$24.23	$25.05	$24.17	$24.80	$24.80	1,597,377
2020-11-20	$23.97	$25.10	$23.73	$24.13	$24.13	1,093,547
2020-11-19	$23.00	$23.89	$22.27	$23.82	$23.82	631,896
2020-11-18	$23.46	$23.46	$22.51	$22.74	$22.74	681,695
2020-11-17	$23.89	$24.12	$22.45	$22.92	$22.92	1,801,225
2020-11-16	$24.00	$24.01	$23.39	$23.96	$23.96	1,168,267
2020-11-13	$24.11	$24.63	$22.80	$24.50	$24.50	1,662,625
2020-11-12	$23.99	$24.60	$23.14	$24.06	$24.06	923,003
2020-11-11	$22.92	$23.60	$22.39	$23.51	$23.51	1,267,154
2020-11-10	$23.00	$23.17	$21.86	$22.71	$22.71	2,048,633
2020-11-09	$26.52	$26.69	$22.92	$23.35	$23.35	4,271,595
2020-11-06	$26.47	$27.05	$25.21	$26.50	$26.50	1,379,023
2020-11-05	$25.88	$26.17	$24.24	$26.13	$26.13	1,365,390
2020-11-04	$24.70	$25.65	$24.63	$25.05	$25.05	1,348,456
2020-11-03	$23.40	$24.20	$23.25	$23.97	$23.97	596,755
2020-11-02	$23.00	$23.47	$22.47	$23.40	$23.40	565,474
2020-10-30	$22.90	$23.03	$21.72	$22.96	$22.96	807,376
2020-10-29	$23.02	$23.65	$22.80	$23.14	$23.14	468,997
2020-10-28	$22.60	$23.03	$21.88	$22.63	$22.63	1,092,650
2020-10-27	$22.91	$23.78	$22.55	$23.33	$23.33	743,238
2020-10-26	$23.75	$24.59	$22.48	$22.87	$22.87	1,245,275
2020-10-23	$24.78	$24.85	$23.52	$23.88	$23.88	562,648
2020-10-22	$25.53	$25.88	$24.31	$24.71	$24.71	1,906,135
2020-10-21	$24.89	$26.58	$24.87	$25.64	$25.64	2,165,781
2020-10-20	$23.66	$24.69	$23.66	$24.60	$24.60	675,024
2020-10-19	$24.34	$24.99	$23.69	$23.74	$23.74	864,074
2020-10-16	$23.42	$24.73	$22.70	$24.08	$24.08	984,135
2020-10-15	$22.16	$23.00	$21.50	$22.90	$22.90	1,095,355
2020-10-14	$23.63	$25.00	$22.69	$22.90	$22.90	1,737,902
2020-10-13	$23.45	$23.50	$22.90	$23.46	$23.46	334,549
2020-10-12	$23.41	$23.82	$23.10	$23.11	$23.11	503,400
2020-10-09	$22.99	$23.19	$22.53	$23.03	$23.03	400,295
2020-10-08	$23.36	$23.67	$22.22	$22.60	$22.60	671,217
2020-10-07	$22.98	$23.75	$22.91	$23.45	$23.45	705,753
2020-10-06	$22.41	$23.08	$21.86	$22.56	$22.56	1,028,811
2020-10-05	$22.95	$23.04	$22.32	$22.37	$22.37	934,342
2020-10-02	$23.05	$23.69	$22.51	$22.84	$22.84	553,364
2020-10-01	$23.51	$24.59	$23.24	$23.83	$23.83	1,573,762
2020-09-30	$22.63	$23.72	$22.54	$23.16	$23.16	1,173,619
2020-09-29	$21.71	$22.78	$21.38	$22.77	$22.77	862,047
2020-09-28	$21.69	$22.01	$21.21	$22.01	$22.01	1,816,955
2020-09-25	$19.88	$20.63	$19.65	$20.52	$20.52	799,826
2020-09-24	$19.85	$20.63	$19.63	$19.94	$19.94	1,493,298
2020-09-23	$21.10	$21.38	$20.26	$20.42	$20.42	683,496
2020-09-22	$21.44	$21.74	$20.67	$21.35	$21.35	882,085
2020-09-21	$20.51	$21.14	$19.54	$21.08	$21.08	1,375,622
2020-09-18	$20.89	$21.69	$20.74	$21.14	$21.14	1,885,271
2020-09-17	$20.48	$20.90	$20.30	$20.74	$20.74	844,678
2020-09-16	$21.85	$21.90	$20.63	$20.81	$20.81	2,303,884
2020-09-15	$22.00	$22.14	$21.39	$21.82	$21.82	1,197,653
2020-09-14	$21.27	$22.13	$20.97	$21.87	$21.87	586,679
2020-09-11	$20.90	$21.09	$20.37	$20.66	$20.66	424,742
2020-09-10	$21.05	$21.57	$20.49	$20.60	$20.60	793,884
2020-09-09	$21.74	$22.19	$20.67	$21.18	$21.18	1,487,981
2020-09-08	$21.13	$22.31	$21.03	$21.05	$21.05	960,627
2020-09-04	$22.11	$23.13	$21.44	$22.76	$22.76	1,169,261
2020-09-03	$22.76	$23.09	$21.13	$22.44	$22.44	1,841,837
2020-09-02	$24.79	$24.99	$23.19	$23.50	$23.50	1,932,863
2020-09-01	$22.94	$24.72	$22.81	$24.63	$24.63	1,653,660
2020-08-31	$23.76	$23.92	$22.72	$23.21	$23.21	1,741,752
2020-08-28	$23.95	$24.14	$23.31	$23.75	$23.75	1,936,517
2020-08-27	$24.08	$24.19	$22.72	$23.25	$23.25	3,418,711
2020-08-26	$21.40	$24.98	$21.05	$24.70	$24.70	13,411,355
2020-08-25	$20.43	$21.34	$19.78	$21.09	$21.09	4,539,688
2020-08-24	$22.50	$23.05	$21.52	$21.60	$21.60	1,247,807
2020-08-21	$23.03	$23.06	$22.10	$22.18	$22.18	1,029,814
2020-08-20	$22.72	$23.74	$22.25	$23.08	$23.08	1,013,287
2020-08-19	$24.05	$24.59	$22.16	$22.33	$22.33	1,548,572
2020-08-18	$23.80	$24.71	$23.75	$24.08	$24.08	1,675,854
2020-08-17	$22.97	$24.29	$22.90	$23.60	$23.60	812,407
2020-08-14	$23.71	$23.90	$22.47	$22.53	$22.53	656,903
2020-08-13	$24.17	$24.81	$23.67	$23.93	$23.93	680,968
2020-08-12	$23.92	$24.63	$23.47	$24.31	$24.31	687,021
2020-08-11	$23.21	$24.27	$21.82	$23.46	$23.46	1,462,760
2020-08-10	$22.87	$23.60	$21.33	$22.96	$22.96	1,425,636
2020-08-07	$25.16	$25.16	$22.92	$23.13	$23.13	1,475,069
2020-08-06	$26.58	$26.58	$25.00	$25.33	$25.33	1,172,314
2020-08-05	$27.50	$27.87	$26.31	$26.90	$26.90	1,291,476
2020-08-04	$24.32	$27.02	$24.08	$26.68	$26.68	2,560,537
2020-08-03	$22.00	$24.40	$21.95	$24.15	$24.15	1,618,008
2020-07-31	$22.00	$22.01	$21.38	$21.74	$21.74	618,454
2020-07-30	$22.17	$22.38	$21.65	$22.01	$22.01	1,131,938
2020-07-29	$23.00	$23.21	$22.36	$22.53	$22.53	945,188
2020-07-28	$23.06	$23.25	$22.69	$22.93	$22.93	963,298
2020-07-27	$22.10	$23.44	$21.90	$23.40	$23.40	1,277,405
2020-07-24	$21.35	$22.19	$21.05	$22.00	$22.00	712,011
2020-07-23	$23.37	$23.37	$21.97	$22.17	$22.17	2,925,731
2020-07-22	$23.33	$23.33	$22.10	$22.44	$22.44	1,318,578
2020-07-21	$24.95	$25.00	$22.83	$23.52	$23.52	1,318,100
2020-07-20	$24.50	$24.65	$23.96	$24.12	$24.12	989,728
2020-07-17	$24.19	$24.66	$23.73	$24.11	$24.11	726,800
2020-07-16	$23.50	$24.27	$23.50	$24.10	$24.10	753,000
2020-07-15	$25.60	$25.88	$24.30	$24.65	$24.65	981,600
2020-07-14	$24.88	$26.10	$23.81	$24.95	$24.95	1,491,600
2020-07-13	$28.11	$28.89	$24.48	$24.63	$24.63	1,965,000
2020-07-10	$28.87	$29.48	$26.70	$27.52	$27.52	1,629,200
2020-07-09	$29.50	$30.44	$28.31	$28.95	$28.95	2,216,800
2020-07-08	$28.29	$29.87	$27.45	$29.25	$29.25	2,121,600
2020-07-07	$26.80	$27.45	$26.10	$27.36	$27.36	953,100
2020-07-06	$27.50	$30.33	$26.02	$26.37	$26.37	4,423,000
2020-07-02	$25.42	$26.23	$25.29	$26.07	$26.07	1,319,300
2020-07-01	$24.00	$25.69	$23.79	$25.25	$25.25	1,418,100
2020-06-30	$24.56	$25.04	$23.29	$23.86	$23.86	1,128,000
2020-06-29	$24.44	$25.23	$24.25	$24.79	$24.79	2,341,400
2020-06-26	$24.35	$24.68	$23.18	$24.56	$24.56	1,726,907
2020-06-25	$22.50	$24.48	$21.93	$24.27	$24.27	3,256,311
2020-06-24	$23.19	$23.24	$21.81	$22.21	$22.21	5,299,546
2020-06-23	$22.42	$24.58	$21.20	$23.75	$23.75	5,483,188
2020-06-22	$19.75	$22.00	$19.60	$21.52	$21.52	5,012,777
2020-06-19	$16.82	$18.33	$16.74	$18.33	$18.33	3,308,273
2020-06-18	$16.82	$17.09	$16.07	$16.56	$16.56	1,335,295
2020-06-17	$14.99	$17.40	$14.84	$16.99	$16.99	2,855,575
2020-06-16	$14.93	$15.01	$14.53	$14.66	$14.66	467,991
2020-06-15	$14.58	$15.04	$14.21	$14.84	$14.84	1,220,323
2020-06-12	$15.00	$15.00	$14.21	$14.82	$14.82	1,525,748
2020-06-11	$14.08	$14.94	$14.08	$14.85	$14.85	1,138,714
2020-06-10	$13.32	$15.00	$13.32	$14.91	$14.91	1,418,877
2020-06-09	$13.75	$13.86	$12.97	$13.05	$13.05	1,329,310
2020-06-08	$13.62	$14.17	$13.36	$13.50	$13.50	1,412,788
2020-06-05	$14.00	$14.00	$12.67	$13.34	$13.34	1,852,603
2020-06-04	$14.17	$14.29	$13.82	$13.84	$13.84	745,820
2020-06-03	$14.96	$15.03	$14.15	$14.24	$14.24	635,131
2020-06-02	$15.12	$15.13	$14.48	$14.53	$14.53	594,296
2020-06-01	$14.50	$15.04	$14.19	$14.96	$14.96	1,132,933
2020-05-29	$14.55	$14.63	$14.04	$14.60	$14.60	987,882
2020-05-28	$15.00	$15.24	$14.11	$14.13	$14.13	1,187,585
2020-05-27	$14.98	$15.29	$14.87	$15.14	$15.14	719,087
2020-05-26	$14.66	$15.60	$14.56	$15.16	$15.16	1,152,664
2020-05-22	$14.31	$14.77	$13.89	$13.89	$13.89	1,331,866
2020-05-21	$15.26	$15.46	$14.37	$14.79	$14.79	1,554,919
2020-05-20	$15.22	$15.85	$15.19	$15.52	$15.52	1,414,400
2020-05-19	$16.27	$16.53	$14.73	$15.21	$15.21	1,830,410
2020-05-18	$17.60	$17.62	$16.81	$16.85	$16.85	910,459
2020-05-15	$16.05	$17.02	$16.03	$16.95	$16.95	1,025,065
2020-05-14	$16.78	$17.02	$16.12	$16.98	$16.98	856,655
2020-05-13	$16.88	$17.14	$16.60	$16.80	$16.80	904,060
2020-05-12	$16.29	$17.23	$15.93	$16.78	$16.78	766,604
2020-05-11	$16.89	$17.01	$16.06	$16.10	$16.10	396,938
2020-05-08	$16.47	$17.05	$16.45	$17.00	$17.00	605,316
2020-05-07	$16.23	$16.95	$16.23	$16.44	$16.44	658,831
2020-05-06	$15.10	$16.31	$15.10	$16.06	$16.06	789,594
2020-05-05	$14.37	$15.36	$14.37	$15.20	$15.20	532,996
2020-05-04	$14.22	$14.34	$13.99	$14.27	$14.27	448,018
2020-05-01	$14.77	$14.87	$13.99	$14.11	$14.11	694,508
2020-04-30	$14.63	$15.71	$14.46	$14.97	$14.97	744,824
2020-04-29	$15.58	$16.18	$14.91	$14.91	$14.91	705,412
2020-04-28	$16.80	$16.84	$15.22	$15.31	$15.31	400,762
2020-04-27	$16.89	$16.89	$16.39	$16.50	$16.50	830,832
2020-04-24	$17.20	$17.37	$15.73	$16.70	$16.70	793,934
2020-04-23	$16.38	$17.14	$16.35	$17.10	$17.10	1,068,219
2020-04-22	$15.48	$16.74	$15.36	$16.27	$16.27	820,081
2020-04-21	$15.78	$15.78	$15.10	$15.22	$15.22	567,938
2020-04-20	$14.90	$15.78	$14.79	$15.49	$15.49	792,142
2020-04-17	$15.08	$15.48	$14.67	$15.41	$15.41	593,434
2020-04-16	$14.61	$15.25	$14.51	$15.18	$15.18	538,716
2020-04-15	$14.35	$14.61	$14.08	$14.47	$14.47	305,077
2020-04-14	$13.90	$15.11	$13.90	$14.83	$14.83	620,077
2020-04-13	$14.04	$14.20	$13.52	$13.76	$13.76	774,848
2020-04-09	$14.26	$14.75	$13.94	$14.00	$14.00	433,138
2020-04-08	$14.38	$14.41	$13.68	$14.04	$14.04	868,657
2020-04-07	$15.79	$15.80	$14.10	$14.38	$14.38	654,208
2020-04-06	$13.62	$15.35	$13.62	$15.26	$15.26	510,510
2020-04-03	$14.68	$14.88	$13.09	$13.24	$13.24	694,485
2020-04-02	$13.12	$14.99	$12.71	$14.87	$14.87	1,227,214
2020-04-01	$13.35	$13.96	$13.12	$13.45	$13.45	344,183
2020-03-31	$13.50	$14.07	$13.44	$13.86	$13.86	574,358
2020-03-30	$13.96	$13.96	$13.37	$13.53	$13.53	276,778
2020-03-27	$13.12	$14.02	$12.92	$13.79	$13.79	340,552
2020-03-26	$12.86	$13.85	$12.45	$13.79	$13.79	892,113
2020-03-25	$13.00	$13.28	$12.20	$12.73	$12.73	1,294,384
2020-03-24	$13.21	$13.73	$12.90	$13.00	$13.00	1,456,487
2020-03-23	$13.00	$13.25	$12.18	$12.98	$12.98	860,621
2020-03-20	$11.91	$13.80	$11.91	$13.41	$13.41	1,708,017
2020-03-19	$10.21	$12.05	$9.69	$11.88	$11.88	1,071,007
2020-03-18	$11.91	$12.13	$9.34	$10.15	$10.15	1,556,069
2020-03-17	$12.79	$13.53	$12.40	$12.66	$12.66	1,216,147
2020-03-16	$12.90	$13.51	$12.10	$12.78	$12.78	1,030,800
2020-03-13	$13.20	$14.07	$12.80	$14.03	$14.03	1,261,277
2020-03-12	$14.03	$14.07	$12.14	$12.20	$12.20	1,290,377
2020-03-11	$15.04	$15.36	$14.54	$14.95	$14.95	1,268,615
2020-03-10	$15.13	$15.95	$14.69	$15.50	$15.50	1,635,465
2020-03-09	$14.05	$15.10	$13.75	$14.66	$14.66	1,450,877
2020-03-06	$15.02	$16.30	$14.82	$15.28	$15.28	1,720,840
2020-03-05	$15.94	$16.41	$15.18	$15.26	$15.26	3,809,610
2020-03-04	$15.77	$16.81	$15.62	$16.53	$16.53	1,377,666
2020-03-03	$15.16	$15.48	$14.88	$15.25	$15.25	543,284
2020-03-02	$15.01	$15.28	$14.73	$15.06	$15.06	446,872
2020-02-28	$14.27	$15.12	$13.65	$14.98	$14.98	887,287
2020-02-27	$14.77	$15.42	$14.54	$15.23	$15.23	1,144,128
2020-02-26	$15.22	$15.95	$14.90	$14.95	$14.95	817,218
2020-02-25	$14.82	$15.65	$14.71	$15.22	$15.22	1,264,728
2020-02-24	$14.00	$14.72	$13.89	$14.46	$14.46	535,706
2020-02-21	$14.83	$14.83	$14.07	$14.67	$14.67	699,405
2020-02-20	$14.57	$15.04	$14.53	$14.89	$14.89	670,664
2020-02-19	$13.88	$14.91	$13.66	$14.63	$14.63	1,404,817
2020-02-18	$13.44	$14.62	$13.27	$14.44	$14.44	1,369,096
2020-02-14	$13.54	$13.54	$13.08	$13.20	$13.20	291,586
2020-02-13	$13.50	$13.72	$13.12	$13.47	$13.47	366,293
2020-02-12	$13.18	$14.17	$13.08	$13.62	$13.62	926,909
2020-02-11	$13.00	$13.25	$12.69	$12.83	$12.83	754,454
2020-02-10	$12.00	$13.07	$11.81	$12.95	$12.95	782,183
2020-02-07	$12.75	$13.64	$12.01	$12.05	$12.05	932,417
2020-02-06	$10.88	$12.88	$10.84	$12.72	$12.72	1,360,864
2020-02-05	$10.60	$10.96	$10.44	$10.65	$10.65	328,855
2020-02-04	$10.00	$10.48	$10.00	$10.43	$10.43	891,148
2020-02-03	$9.29	$9.86	$9.20	$9.82	$9.82	271,293
2020-01-31	$9.36	$9.48	$9.12	$9.24	$9.24	143,339
2020-01-30	$9.52	$9.74	$9.22	$9.44	$9.44	175,007
2020-01-29	$9.78	$9.79	$9.51	$9.66	$9.66	176,371
2020-01-28	$9.82	$10.04	$9.70	$9.72	$9.72	195,099
2020-01-27	$10.01	$10.07	$9.67	$9.75	$9.75	437,208
2020-01-24	$10.43	$10.67	$10.20	$10.28	$10.28	197,544
2020-01-23	$10.33	$10.58	$10.22	$10.43	$10.43	204,204
2020-01-22	$10.43	$10.84	$10.30	$10.33	$10.33	302,188
2020-01-21	$10.49	$10.84	$10.26	$10.36	$10.36	343,529
2020-01-17	$11.00	$11.25	$10.48	$10.77	$10.77	565,550
2020-01-16	$10.34	$11.00	$10.21	$10.95	$10.95	575,322
2020-01-15	$9.60	$10.60	$9.52	$10.33	$10.33	1,001,663
2020-01-14	$9.55	$9.66	$9.45	$9.50	$9.50	405,232
2020-01-13	$8.96	$9.51	$8.90	$9.50	$9.50	451,694
2020-01-10	$9.13	$9.22	$8.88	$8.94	$8.94	291,427
2020-01-09	$9.29	$9.37	$9.05	$9.20	$9.20	334,837
2020-01-08	$9.30	$9.57	$9.20	$9.23	$9.23	591,156
2020-01-07	$9.20	$9.75	$9.05	$9.43	$9.43	977,180
2020-01-06	$8.44	$9.35	$8.29	$9.30	$9.30	1,282,172
2020-01-03	$7.71	$8.27	$7.61	$8.25	$8.25	544,414
2020-01-02	$7.49	$7.81	$7.26	$7.64	$7.64	546,116
2019-12-31	$6.70	$7.31	$6.68	$7.25	$7.25	586,489
2019-12-30	$7.10	$7.10	$6.63	$6.64	$6.64	579,220
2019-12-27	$6.46	$6.46	$6.31	$6.41	$6.41	492,936
2019-12-26	$6.64	$6.68	$6.41	$6.44	$6.44	400,928
2019-12-24	$6.68	$6.72	$6.37	$6.60	$6.60	469,960
2019-12-23	$6.97	$6.97	$6.60	$6.73	$6.73	316,133
2019-12-20	$7.17	$7.17	$6.95	$6.95	$6.95	351,166
2019-12-19	$7.30	$7.34	$7.09	$7.16	$7.16	254,227
2019-12-18	$7.31	$7.39	$7.24	$7.26	$7.26	485,315
2019-12-17	$7.32	$7.35	$7.21	$7.34	$7.34	187,718
2019-12-16	$7.23	$7.33	$7.10	$7.29	$7.29	300,978
2019-12-13	$7.35	$7.36	$7.11	$7.18	$7.18	128,310
2019-12-12	$7.20	$7.35	$7.15	$7.34	$7.34	189,022
2019-12-11	$7.22	$7.37	$7.20	$7.24	$7.24	153,591
2019-12-10	$6.93	$7.21	$6.90	$7.18	$7.18	1,388,216
2019-12-09	$6.95	$7.06	$6.91	$6.96	$6.96	189,768
2019-12-06	$7.04	$7.13	$6.98	$6.98	$6.98	584,370
2019-12-05	$7.02	$7.11	$6.98	$7.04	$7.04	115,044
2019-12-04	$6.84	$7.08	$6.78	$7.01	$7.01	330,653
2019-12-03	$6.72	$6.73	$6.50	$6.51	$6.51	243,957
2019-12-02	$6.84	$7.07	$6.80	$6.81	$6.81	331,873
2019-11-29	$6.98	$7.00	$6.66	$6.77	$6.77	297,221
2019-11-27	$7.04	$7.16	$6.92	$6.94	$6.94	355,903
2019-11-26	$7.40	$7.48	$7.02	$7.03	$7.03	272,698
2019-11-25	$7.57	$7.72	$7.41	$7.45	$7.45	261,033
2019-11-22	$7.56	$7.72	$7.49	$7.51	$7.51	87,107
2019-11-21	$7.45	$7.57	$7.28	$7.52	$7.52	174,010
2019-11-20	$7.59	$7.75	$7.47	$7.48	$7.48	172,121
2019-11-19	$7.72	$8.10	$7.41	$7.55	$7.55	351,438
2019-11-18	$8.08	$8.29	$8.02	$8.27	$8.27	168,682
2019-11-15	$7.96	$8.13	$7.94	$8.07	$8.07	70,492
2019-11-14	$7.90	$8.04	$7.86	$7.92	$7.92	80,244
2019-11-13	$8.14	$8.14	$7.92	$7.93	$7.93	107,268
2019-11-12	$8.20	$8.25	$8.12	$8.21	$8.21	75,621
2019-11-11	$8.23	$8.29	$8.17	$8.20	$8.20	80,197
2019-11-08	$8.24	$8.33	$8.11	$8.31	$8.31	232,433
2019-11-07	$8.16	$8.36	$8.03	$8.26	$8.26	271,891
2019-11-06	$8.19	$8.19	$8.05	$8.08	$8.08	78,138
2019-11-05	$8.49	$8.50	$8.16	$8.19	$8.19	95,239
2019-11-04	$8.61	$8.61	$8.38	$8.47	$8.47	164,343
2019-11-01	$8.52	$8.68	$8.39	$8.52	$8.52	151,357
2019-10-31	$8.28	$8.52	$8.18	$8.48	$8.48	114,741
2019-10-30	$8.31	$8.46	$8.26	$8.30	$8.30	50,722
2019-10-29	$8.26	$8.37	$8.17	$8.34	$8.34	75,698
2019-10-28	$8.16	$8.40	$8.07	$8.27	$8.27	409,848
2019-10-25	$8.15	$8.15	$7.90	$8.10	$8.10	87,619
2019-10-24	$8.04	$8.23	$8.04	$8.15	$8.15	95,580
2019-10-23	$8.11	$8.20	$7.96	$8.01	$8.01	63,697
2019-10-22	$8.31	$8.37	$8.16	$8.16	$8.16	83,029
2019-10-21	$8.26	$8.50	$8.19	$8.35	$8.35	130,896
2019-10-18	$8.41	$8.44	$8.08	$8.18	$8.18	184,025
2019-10-17	$8.58	$8.58	$8.28	$8.40	$8.40	161,927
2019-10-16	$8.69	$8.74	$8.48	$8.52	$8.52	91,268
2019-10-15	$8.30	$8.80	$8.25	$8.76	$8.76	375,756
2019-10-14	$7.86	$8.64	$7.50	$8.36	$8.36	1,360,794
2019-10-11	$7.25	$7.36	$7.18	$7.22	$7.22	146,228
2019-10-10	$7.20	$7.25	$7.16	$7.19	$7.19	50,007
2019-10-09	$7.25	$7.28	$7.12	$7.21	$7.21	91,209
2019-10-08	$7.43	$7.45	$7.18	$7.18	$7.18	135,614
2019-10-07	$7.50	$7.56	$7.37	$7.49	$7.49	96,016
2019-10-04	$7.62	$7.72	$7.47	$7.49	$7.49	65,158
2019-10-03	$7.50	$7.62	$7.31	$7.59	$7.59	67,821
2019-10-02	$7.73	$7.77	$7.48	$7.49	$7.49	117,949
2019-10-01	$7.59	$7.77	$7.59	$7.74	$7.74	119,757
2019-09-30	$7.59	$7.75	$7.52	$7.62	$7.62	126,069
2019-09-27	$8.02	$8.48	$7.54	$7.55	$7.55	278,253
2019-09-26	$8.06	$8.39	$7.95	$7.99	$7.99	59,272
2019-09-25	$8.06	$8.19	$8.06	$8.12	$8.12	92,367
2019-09-24	$8.40	$8.40	$7.98	$8.12	$8.12	95,953
2019-09-23	$8.27	$8.41	$8.09	$8.36	$8.36	155,566
2019-09-20	$8.39	$8.53	$8.22	$8.27	$8.27	298,211
2019-09-19	$8.40	$8.66	$8.40	$8.43	$8.43	109,552
2019-09-18	$8.67	$8.67	$8.34	$8.42	$8.42	114,619
2019-09-17	$8.63	$8.82	$8.23	$8.64	$8.64	206,368
2019-09-16	$8.45	$8.70	$8.31	$8.69	$8.69	174,298
2019-09-13	$8.59	$8.59	$8.32	$8.47	$8.47	114,585
2019-09-12	$8.85	$8.85	$8.45	$8.54	$8.54	134,210
2019-09-11	$8.67	$8.87	$8.64	$8.86	$8.86	237,644
2019-09-10	$8.35	$8.67	$8.23	$8.62	$8.62	280,527
2019-09-09	$8.45	$8.61	$8.09	$8.39	$8.39	94,765
2019-09-06	$8.45	$8.52	$8.24	$8.43	$8.43	149,381
2019-09-05	$8.00	$8.43	$7.95	$8.41	$8.41	315,522
2019-09-04	$7.76	$7.98	$7.74	$7.95	$7.95	126,133
2019-09-03	$7.74	$7.93	$7.68	$7.69	$7.69	147,531
2019-08-30	$7.35	$7.91	$7.35	$7.85	$7.85	248,561
2019-08-29	$7.31	$7.54	$7.28	$7.31	$7.31	211,152
2019-08-28	$7.13	$7.36	$7.07	$7.27	$7.27	110,142
2019-08-27	$7.38	$7.38	$7.08	$7.13	$7.13	170,677
2019-08-26	$7.71	$7.71	$7.21	$7.23	$7.23	183,360
2019-08-23	$7.65	$8.00	$7.58	$7.63	$7.63	321,264
2019-08-22	$7.53	$8.00	$7.46	$7.72	$7.72	263,747
2019-08-21	$7.72	$7.83	$7.43	$7.45	$7.45	174,165
2019-08-20	$7.55	$7.98	$7.51	$7.77	$7.77	679,705
2019-08-19	$6.98	$7.10	$6.89	$7.02	$7.02	459,856
2019-08-16	$6.75	$6.99	$6.69	$6.82	$6.82	180,887
2019-08-15	$6.88	$6.92	$6.69	$6.78	$6.78	182,663
2019-08-14	$7.17	$7.30	$6.64	$6.87	$6.87	286,869
2019-08-13	$7.05	$7.24	$7.03	$7.23	$7.23	137,359
2019-08-12	$7.00	$7.09	$6.97	$7.02	$7.02	260,812
2019-08-09	$7.03	$7.16	$6.97	$7.07	$7.07	95,232
2019-08-08	$7.08	$7.14	$6.97	$7.09	$7.09	149,815
2019-08-07	$7.00	$7.10	$6.91	$7.03	$7.03	134,157
2019-08-06	$7.43	$7.43	$6.93	$7.10	$7.10	167,462
2019-08-05	$7.22	$7.48	$7.18	$7.32	$7.32	206,378
2019-08-02	$7.19	$7.51	$7.01	$7.50	$7.50	206,616
2019-08-01	$7.36	$7.58	$7.18	$7.24	$7.24	110,231
2019-07-31	$7.36	$7.51	$7.33	$7.36	$7.36	162,617
2019-07-30	$7.33	$7.50	$7.33	$7.37	$7.37	196,828
2019-07-29	$7.24	$7.38	$7.21	$7.38	$7.38	107,012
2019-07-26	$7.29	$7.37	$7.15	$7.28	$7.28	263,439
2019-07-25	$7.27	$7.32	$7.13	$7.28	$7.28	95,182
2019-07-24	$7.25	$7.37	$7.20	$7.24	$7.24	66,712
2019-07-23	$7.22	$7.38	$7.21	$7.30	$7.30	108,475
2019-07-22	$7.09	$7.21	$7.03	$7.17	$7.17	171,703
2019-07-19	$7.12	$7.17	$7.00	$7.14	$7.14	149,879
2019-07-18	$7.25	$7.25	$7.02	$7.12	$7.12	119,415
2019-07-17	$7.57	$7.57	$7.23	$7.24	$7.24	120,640
2019-07-16	$7.78	$7.81	$7.58	$7.58	$7.58	128,517
2019-07-15	$7.83	$7.87	$7.72	$7.76	$7.76	82,817
2019-07-12	$7.83	$7.83	$7.73	$7.78	$7.78	58,460
2019-07-11	$7.87	$7.91	$7.75	$7.81	$7.81	60,189
2019-07-10	$7.90	$7.97	$7.75	$7.84	$7.84	142,771
2019-07-09	$7.70	$7.90	$7.69	$7.84	$7.84	130,969
2019-07-08	$7.99	$7.99	$7.71	$7.73	$7.73	144,200
2019-07-05	$8.12	$8.12	$7.83	$8.05	$8.05	110,318
2019-07-03	$8.05	$8.05	$7.93	$8.04	$8.04	81,495
2019-07-02	$7.85	$8.12	$7.85	$8.08	$8.08	248,666
2019-07-01	$7.88	$7.98	$7.75	$7.89	$7.89	167,088
2019-06-28	$7.84	$7.96	$7.75	$7.79	$7.79	149,195
2019-06-27	$7.62	$7.91	$7.57	$7.90	$7.90	296,126
2019-06-26	$7.64	$7.75	$7.58	$7.61	$7.61	146,870
2019-06-25	$7.72	$7.77	$7.58	$7.59	$7.59	187,753
2019-06-24	$7.66	$7.83	$7.54	$7.74	$7.74	180,199
2019-06-21	$7.76	$7.90	$7.49	$7.64	$7.64	707,372
2019-06-20	$7.74	$7.94	$7.74	$7.78	$7.78	296,419
2019-06-19	$7.58	$7.77	$7.54	$7.70	$7.70	270,306
2019-06-18	$7.23	$7.64	$7.18	$7.54	$7.54	343,888
2019-06-17	$6.69	$7.25	$6.68	$7.19	$7.19	413,146
2019-06-14	$6.92	$7.07	$6.60	$6.68	$6.68	1,521,009
2019-06-13	$7.23	$7.28	$6.94	$6.98	$6.98	306,580
2019-06-12	$7.28	$7.41	$7.12	$7.23	$7.23	235,631
2019-06-11	$7.31	$7.45	$7.09	$7.33	$7.33	366,662
2019-06-10	$7.14	$7.37	$7.12	$7.24	$7.24	383,421
2019-06-07	$7.26	$7.36	$6.99	$7.11	$7.11	508,778
2019-06-06	$7.37	$7.46	$7.24	$7.26	$7.26	269,097
2019-06-05	$7.25	$7.77	$7.23	$7.36	$7.36	889,883
2019-06-04	$7.20	$7.30	$7.10	$7.29	$7.29	311,685
2019-06-03	$7.19	$7.25	$6.97	$7.22	$7.22	410,450
2019-05-31	$7.27	$7.34	$7.12	$7.15	$7.15	201,736
2019-05-30	$7.43	$7.60	$7.29	$7.34	$7.34	245,577
2019-05-29	$7.55	$7.65	$7.37	$7.43	$7.43	1,901,655
2019-05-28	$7.60	$7.84	$7.55	$7.60	$7.60	364,565
2019-05-24	$8.07	$8.13	$7.54	$7.55	$7.55	954,871
2019-05-23	$8.15	$8.15	$7.75	$8.00	$8.00	410,551
2019-05-22	$8.71	$8.80	$8.25	$8.27	$8.27	351,792
2019-05-21	$8.88	$8.99	$8.79	$8.80	$8.80	328,325
2019-05-20	$8.82	$8.89	$8.70	$8.81	$8.81	775,785
2019-05-17	$8.00	$9.36	$7.92	$8.99	$8.99	1,572,900
2019-05-16	$7.96	$8.02	$7.82	$7.92	$7.92	589,682
2019-05-15	$7.77	$8.03	$7.77	$7.97	$7.97	357,489
2019-05-14	$7.83	$7.92	$7.65	$7.78	$7.78	353,594
2019-05-13	$7.59	$7.79	$7.53	$7.78	$7.78	316,480
2019-05-10	$7.60	$7.76	$7.58	$7.74	$7.74	376,859
2019-05-09	$7.67	$7.71	$7.43	$7.60	$7.60	262,774
2019-05-08	$7.61	$7.81	$7.57	$7.77	$7.77	294,781
2019-05-07	$7.66	$7.82	$7.61	$7.64	$7.64	257,289
2019-05-06	$7.49	$7.80	$7.49	$7.76	$7.76	160,976
2019-05-03	$7.75	$7.88	$7.71	$7.81	$7.81	105,845
2019-05-02	$7.70	$7.85	$7.25	$7.71	$7.71	299,108
2019-05-01	$7.86	$7.99	$7.73	$7.74	$7.74	98,807
2019-04-30	$8.02	$8.15	$7.76	$7.86	$7.86	971,429
2019-04-29	$7.83	$8.10	$7.82	$8.05	$8.05	229,455
2019-04-26	$7.75	$7.92	$7.67	$7.80	$7.80	1,483,193
2019-04-25	$7.78	$7.79	$7.65	$7.75	$7.75	220,529
2019-04-24	$7.76	$7.88	$7.34	$7.78	$7.78	276,421
2019-04-23	$7.63	$7.85	$7.63	$7.78	$7.78	1,066,249
2019-04-22	$7.73	$7.80	$7.58	$7.61	$7.61	188,020
2019-04-18	$7.86	$7.95	$7.72	$7.76	$7.76	295,875
2019-04-17	$7.28	$8.23	$7.28	$7.98	$7.98	2,361,253
2019-04-16	$7.23	$7.30	$7.15	$7.27	$7.27	2,589,626
2019-04-15	$7.20	$7.28	$7.10	$7.19	$7.19	339,895
2019-04-12	$7.19	$7.37	$7.10	$7.20	$7.20	674,548
2019-04-11	$7.15	$7.34	$7.14	$7.17	$7.17	549,648
2019-04-10	$7.33	$7.35	$7.00	$7.13	$7.13	814,582
2019-04-09	$7.71	$7.77	$7.32	$7.39	$7.39	482,608
2019-04-08	$7.81	$7.88	$7.66	$7.72	$7.72	153,277
2019-04-05	$7.91	$7.95	$7.79	$7.84	$7.84	99,965
2019-04-04	$7.98	$8.07	$7.83	$7.90	$7.90	125,574
2019-04-03	$7.84	$8.06	$7.83	$7.98	$7.98	291,996
2019-04-02	$7.78	$7.86	$7.28	$7.80	$7.80	773,322
2019-04-01	$8.00	$8.20	$7.69	$7.81	$7.81	370,298
2019-03-29	$7.82	$8.09	$7.70	$7.94	$7.94	387,467
2019-03-28	$7.93	$8.01	$7.68	$7.78	$7.78	331,768
2019-03-27	$8.16	$8.16	$7.86	$7.91	$7.91	401,373
2019-03-26	$8.33	$8.44	$8.16	$8.17	$8.17	208,880
2019-03-25	$8.35	$8.44	$8.22	$8.30	$8.30	187,902
2019-03-22	$8.49	$8.54	$8.35	$8.37	$8.37	278,282
2019-03-21	$8.52	$8.64	$8.34	$8.57	$8.57	182,763
2019-03-20	$8.51	$8.63	$8.36	$8.58	$8.58	318,372
2019-03-19	$8.57	$8.69	$8.51	$8.54	$8.54	212,238
2019-03-18	$9.06	$9.08	$8.55	$8.56	$8.56	347,078
2019-03-15	$8.50	$9.13	$8.50	$9.01	$9.01	603,823
2019-03-14	$8.71	$8.78	$8.32	$8.45	$8.45	654,970
2019-03-13	$8.74	$8.81	$8.64	$8.71	$8.71	607,984
2019-03-12	$8.80	$8.91	$8.69	$8.75	$8.75	247,071
2019-03-11	$8.87	$9.03	$8.72	$8.76	$8.76	210,007
2019-03-08	$8.68	$8.83	$8.64	$8.81	$8.81	655,827
2019-03-07	$8.59	$8.82	$8.45	$8.79	$8.79	527,924
2019-03-06	$8.40	$8.86	$8.29	$8.62	$8.62	1,754,499
2019-03-05	$8.69	$8.92	$8.38	$8.44	$8.44	990,894
2019-03-04	$8.75	$9.03	$8.55	$8.97	$8.97	975,710
2019-03-01	$9.50	$9.72	$8.39	$8.54	$8.54	1,022,894
2019-02-28	$10.12	$10.12	$9.32	$9.44	$9.44	1,174,873
2019-02-27	$10.55	$11.00	$10.07	$10.13	$10.13	1,836,208
2019-02-26	$9.88	$10.10	$9.66	$10.00	$10.00	487,831
2019-02-25	$9.48	$9.95	$9.43	$9.91	$9.91	512,595
2019-02-22	$8.84	$9.43	$8.80	$9.41	$9.41	530,444
2019-02-21	$8.73	$8.81	$8.57	$8.78	$8.78	344,903
2019-02-20	$8.93	$8.95	$8.36	$8.74	$8.74	656,668
2019-02-19	$8.85	$9.05	$8.85	$8.89	$8.89	364,200
2019-02-15	$9.13	$9.13	$8.75	$8.88	$8.88	247,504
2019-02-14	$8.85	$9.18	$8.75	$9.12	$9.12	650,084
2019-02-13	$9.18	$9.25	$8.87	$8.90	$8.90	857,943
2019-02-12	$9.38	$9.44	$9.18	$9.23	$9.23	370,027
2019-02-11	$9.34	$9.44	$9.26	$9.36	$9.36	339,792
2019-02-08	$9.23	$9.41	$9.20	$9.31	$9.31	134,144
2019-02-07	$9.33	$9.45	$9.22	$9.29	$9.29	140,169
2019-02-06	$9.41	$9.59	$9.39	$9.40	$9.40	168,466
2019-02-05	$9.29	$9.43	$9.29	$9.41	$9.41	76,277
2019-02-04	$9.20	$9.29	$9.20	$9.26	$9.26	171,621
2019-02-01	$8.96	$9.25	$8.96	$9.09	$9.09	161,001
2019-01-31	$8.76	$9.04	$8.75	$8.98	$8.98	276,204
2019-01-30	$8.90	$8.91	$8.61	$8.74	$8.74	360,339
2019-01-29	$8.82	$8.94	$8.69	$8.83	$8.83	132,978
2019-01-28	$8.87	$9.06	$8.70	$8.83	$8.83	375,862
2019-01-25	$8.80	$9.10	$8.58	$8.93	$8.93	283,771
2019-01-24	$8.84	$9.09	$8.58	$8.73	$8.73	231,615
2019-01-23	$8.93	$9.18	$8.75	$8.83	$8.83	226,134
2019-01-22	$9.31	$9.53	$8.83	$8.90	$8.90	186,395
2019-01-18	$9.57	$9.64	$9.40	$9.41	$9.41	163,046
2019-01-17	$9.22	$9.65	$9.22	$9.50	$9.50	258,739
2019-01-16	$9.53	$9.64	$9.44	$9.52	$9.52	273,563
2019-01-15	$9.50	$9.67	$9.45	$9.52	$9.52	290,062
2019-01-14	$9.45	$9.77	$9.37	$9.48	$9.48	239,298
2019-01-11	$9.37	$9.55	$9.26	$9.51	$9.51	418,636
2019-01-10	$9.41	$9.54	$9.24	$9.40	$9.40	190,962
2019-01-09	$9.46	$9.62	$9.27	$9.43	$9.43	162,373
2019-01-08	$8.93	$9.40	$8.86	$9.40	$9.40	195,091
2019-01-07	$8.88	$9.00	$8.67	$8.86	$8.86	172,816
2019-01-04	$8.72	$9.07	$8.72	$8.88	$8.88	273,644
2019-01-03	$8.50	$8.79	$8.42	$8.59	$8.59	284,062
2019-01-02	$8.51	$8.63	$8.24	$8.55	$8.55	186,361
2018-12-31	$8.63	$8.82	$8.51	$8.64	$8.64	248,936
2018-12-28	$8.71	$8.80	$8.46	$8.63	$8.63	122,177
2018-12-27	$8.79	$8.90	$8.46	$8.72	$8.72	232,156
2018-12-26	$8.65	$9.03	$8.50	$8.90	$8.90	356,262
2018-12-24	$8.62	$8.99	$8.56	$8.65	$8.65	199,015
2018-12-21	$9.21	$9.45	$8.65	$8.66	$8.66	309,524
2018-12-20	$9.19	$9.35	$8.99	$9.18	$9.18	212,339
2018-12-19	$9.40	$9.48	$9.19	$9.23	$9.23	231,248
2018-12-18	$9.16	$9.42	$9.12	$9.36	$9.36	176,058
2018-12-17	$9.51	$9.53	$8.99	$9.11	$9.11	269,532
2018-12-14	$9.36	$9.57	$9.17	$9.47	$9.47	306,504
2018-12-13	$9.48	$9.61	$9.34	$9.50	$9.50	332,461
2018-12-12	$9.24	$9.56	$9.19	$9.43	$9.43	409,263
2018-12-11	$9.30	$9.36	$8.95	$9.12	$9.12	402,215
2018-12-10	$9.39	$9.54	$9.04	$9.16	$9.16	208,677
2018-12-07	$9.61	$9.78	$9.37	$9.39	$9.39	170,043
2018-12-06	$9.25	$9.75	$9.11	$9.70	$9.70	240,694
2018-12-04	$9.89	$9.91	$9.45	$9.48	$9.48	289,245
2018-12-03	$9.95	$10.17	$9.62	$9.98	$9.98	604,890
2018-11-30	$9.58	$9.69	$9.32	$9.48	$9.48	499,240
2018-11-29	$9.77	$9.93	$9.55	$9.61	$9.61	267,850
2018-11-28	$9.80	$10.00	$9.57	$9.89	$9.89	478,646
2018-11-27	$9.54	$9.88	$9.41	$9.52	$9.52	373,255
2018-11-26	$10.50	$10.69	$9.33	$9.53	$9.53	791,077
2018-11-23	$10.31	$10.84	$10.30	$10.37	$10.37	320,299
2018-11-21	$11.80	$11.98	$10.08	$10.36	$10.36	1,967,494
2018-11-20	$11.08	$11.45	$10.91	$11.21	$11.21	435,495
2018-11-19	$11.53	$11.67	$11.22	$11.31	$11.31	395,146
2018-11-16	$11.65	$11.65	$11.16	$11.45	$11.45	450,026
2018-11-15	$10.94	$11.80	$10.79	$11.71	$11.71	656,497
2018-11-14	$10.75	$11.06	$10.72	$10.91	$10.91	269,651
2018-11-13	$10.36	$10.91	$10.36	$10.76	$10.76	350,283
2018-11-12	$10.41	$10.69	$10.10	$10.27	$10.27	377,790
2018-11-09	$10.18	$10.53	$9.90	$10.46	$10.46	447,530
2018-11-08	$10.69	$10.69	$10.15	$10.20	$10.20	410,053
2018-11-07	$11.00	$11.18	$10.59	$10.80	$10.80	397,395
2018-11-06	$10.75	$11.02	$10.71	$10.96	$10.96	231,179
2018-11-05	$10.80	$10.83	$10.38	$10.76	$10.76	282,032
2018-11-02	$11.15	$11.25	$10.75	$10.81	$10.81	588,698
2018-11-01	$10.87	$11.24	$10.46	$11.07	$11.07	693,965
2018-10-31	$9.74	$11.34	$9.60	$10.88	$10.88	3,867,579
2018-10-30	$9.52	$9.69	$9.43	$9.59	$9.59	292,682
2018-10-29	$9.70	$10.10	$9.39	$9.52	$9.52	347,940
2018-10-26	$9.50	$9.81	$9.34	$9.61	$9.61	216,821
2018-10-25	$9.58	$9.98	$9.34	$9.70	$9.70	264,582
2018-10-24	$9.60	$9.98	$9.40	$9.42	$9.42	376,521
2018-10-23	$9.45	$9.72	$9.40	$9.59	$9.59	301,875
2018-10-22	$9.34	$9.77	$9.34	$9.67	$9.67	234,511
2018-10-19	$9.62	$9.80	$9.23	$9.28	$9.28	212,595
2018-10-18	$9.81	$9.86	$9.43	$9.51	$9.51	236,794
2018-10-17	$10.32	$10.32	$9.79	$9.94	$9.94	295,843
2018-10-16	$9.94	$10.34	$9.75	$10.31	$10.31	323,133
2018-10-15	$9.92	$10.08	$9.78	$9.93	$9.93	231,039
2018-10-12	$9.89	$10.21	$9.84	$10.12	$10.12	392,835
2018-10-11	$9.58	$9.89	$9.44	$9.71	$9.71	728,446
2018-10-10	$9.74	$10.10	$9.46	$9.67	$9.67	771,074
2018-10-09	$9.55	$10.18	$9.53	$9.77	$9.77	971,299
2018-10-08	$9.75	$10.01	$9.47	$9.55	$9.55	610,156
2018-10-05	$9.91	$10.65	$9.89	$10.01	$10.01	726,998
2018-10-04	$11.45	$11.45	$9.90	$10.21	$10.21	1,371,996
2018-10-03	$10.43	$11.48	$10.39	$11.48	$11.48	2,694,103
2018-10-02	$10.11	$10.25	$9.87	$10.10	$10.10	354,878
2018-10-01	$10.12	$10.64	$10.12	$10.27	$10.27	265,929
2018-09-28	$10.11	$10.23	$9.71	$10.10	$10.10	393,987
2018-09-27	$9.96	$10.21	$9.52	$10.10	$10.10	707,593
2018-09-26	$10.19	$10.25	$10.01	$10.13	$10.13	699,746
2018-09-25	$10.05	$10.50	$9.90	$10.20	$10.20	473,681
2018-09-24	$10.26	$10.29	$9.83	$10.04	$10.04	379,219
2018-09-21	$9.79	$10.39	$9.73	$10.38	$10.38	1,325,188
2018-09-20	$9.26	$9.74	$9.22	$9.69	$9.69	875,174
2018-09-19	$8.97	$9.24	$8.92	$9.20	$9.20	192,050
2018-09-18	$8.72	$8.96	$8.57	$8.87	$8.87	313,229
2018-09-17	$8.96	$9.00	$8.53	$8.55	$8.55	460,774
2018-09-14	$9.21	$9.61	$8.92	$8.93	$8.93	469,227
2018-09-13	$9.47	$9.56	$9.18	$9.24	$9.24	277,406
2018-09-12	$9.29	$9.42	$8.93	$9.26	$9.26	350,929
2018-09-11	$9.59	$9.59	$9.18	$9.32	$9.32	201,344
2018-09-10	$9.70	$9.76	$9.58	$9.66	$9.66	239,165
2018-09-07	$9.61	$9.94	$9.56	$9.74	$9.74	286,257
2018-09-06	$9.85	$9.96	$9.55	$9.66	$9.66	465,130
2018-09-05	$9.58	$9.89	$9.56	$9.81	$9.81	549,298
2018-09-04	$9.78	$9.86	$9.50	$9.71	$9.71	322,984
2018-08-31	$9.55	$10.01	$9.55	$9.75	$9.75	317,492
2018-08-30	$10.43	$10.44	$9.50	$9.56	$9.56	611,776
2018-08-29	$11.13	$11.13	$10.50	$10.53	$10.53	709,239
2018-08-28	$11.26	$11.30	$10.99	$11.08	$11.08	359,377
2018-08-27	$10.99	$11.24	$10.80	$11.20	$11.20	630,336
2018-08-24	$10.50	$10.96	$10.49	$10.95	$10.95	393,733
2018-08-23	$10.52	$10.56	$10.21	$10.43	$10.43	369,641
2018-08-22	$10.45	$10.56	$10.37	$10.49	$10.49	533,527
2018-08-21	$9.30	$10.62	$9.30	$10.51	$10.51	808,743
2018-08-20	$9.09	$9.73	$8.95	$9.24	$9.24	653,493
2018-08-17	$9.10	$9.79	$8.22	$9.04	$9.04	1,411,873
2018-08-16	$9.04	$9.50	$9.02	$9.45	$9.45	515,021
2018-08-15	$9.10	$9.20	$8.89	$9.02	$9.02	774,525
2018-08-14	$9.04	$9.62	$9.00	$9.31	$9.31	483,703
2018-08-13	$8.82	$9.07	$8.72	$8.94	$8.94	257,755
2018-08-10	$8.82	$8.89	$8.74	$8.82	$8.82	134,491
2018-08-09	$8.70	$9.24	$8.62	$8.90	$8.90	315,497
2018-08-08	$8.59	$8.66	$8.53	$8.61	$8.61	293,502
2018-08-07	$8.72	$8.85	$8.59	$8.60	$8.60	263,537
2018-08-06	$8.72	$8.78	$8.52	$8.64	$8.64	234,685
2018-08-03	$8.90	$8.95	$8.55	$8.70	$8.70	255,286
2018-08-02	$8.63	$8.97	$8.24	$8.94	$8.94	661,605
2018-08-01	$9.40	$9.68	$8.73	$8.89	$8.89	483,027
2018-07-31	$9.50	$9.85	$9.40	$9.44	$9.44	510,754
2018-07-30	$9.72	$9.93	$9.50	$9.52	$9.52	493,402
2018-07-27	$10.44	$10.44	$9.50	$9.74	$9.74	1,019,589
2018-07-26	$10.22	$10.60	$10.15	$10.50	$10.50	340,066
2018-07-25	$10.30	$10.36	$9.99	$10.32	$10.32	762,304
2018-07-24	$10.90	$11.01	$10.18	$10.31	$10.31	754,548
2018-07-23	$11.10	$11.17	$10.67	$10.78	$10.78	307,377
2018-07-20	$11.08	$11.54	$11.08	$11.12	$11.12	459,932
2018-07-19	$10.94	$11.15	$10.92	$11.09	$11.09	667,676
2018-07-18	$10.37	$11.23	$10.37	$10.93	$10.93	1,665,972
2018-07-17	$9.97	$10.43	$9.95	$10.41	$10.41	390,229
2018-07-16	$9.93	$10.05	$9.90	$10.00	$10.00	376,140
2018-07-13	$9.80	$9.94	$9.72	$9.86	$9.86	229,757
2018-07-12	$9.88	$9.89	$9.73	$9.80	$9.80	560,828
2018-07-11	$9.74	$9.93	$9.74	$9.82	$9.82	146,725
2018-07-10	$9.90	$9.94	$9.69	$9.79	$9.79	219,307
2018-07-09	$9.92	$10.00	$9.85	$9.91	$9.91	233,724
2018-07-06	$9.64	$9.94	$9.62	$9.88	$9.88	237,787
2018-07-05	$10.11	$10.17	$9.57	$9.72	$9.72	457,482
2018-07-03	$10.55	$10.55	$8.40	$10.22	$10.22	1,514,033
2018-07-02	$9.64	$10.96	$9.62	$10.19	$10.19	3,899,315
2018-06-29	$8.94	$9.78	$8.88	$9.70	$9.70	1,330,637
2018-06-28	$8.41	$8.89	$8.41	$8.88	$8.88	859,642
2018-06-27	$8.54	$8.72	$8.30	$8.50	$8.50	891,616
2018-06-26	$8.47	$8.73	$8.47	$8.66	$8.66	665,496
2018-06-25	$8.67	$8.67	$8.25	$8.48	$8.48	716,730
2018-06-22	$8.56	$8.91	$8.56	$8.80	$8.80	488,105
2018-06-21	$8.50	$8.60	$8.42	$8.52	$8.52	369,489
2018-06-20	$8.68	$8.89	$8.42	$8.58	$8.58	676,598
2018-06-19	$8.52	$8.70	$8.25	$8.65	$8.65	546,756
2018-06-18	$8.53	$8.67	$8.35	$8.66	$8.66	576,184
2018-06-15	$8.83	$8.86	$8.48	$8.64	$8.64	1,322,346
2018-06-14	$8.85	$8.96	$8.73	$8.84	$8.84	639,048
2018-06-13	$8.89	$8.91	$8.73	$8.80	$8.80	531,597
2018-06-12	$9.02	$9.18	$8.84	$8.92	$8.92	516,139
2018-06-11	$9.15	$9.22	$8.94	$8.99	$8.99	1,424,840
2018-06-08	$9.19	$9.37	$9.00	$9.13	$9.13	1,811,186
2018-06-07	$8.80	$9.33	$8.80	$9.22	$9.22	1,682,591
2018-06-06	$8.49	$8.95	$8.49	$8.74	$8.74	1,120,203
2018-06-05	$8.39	$8.62	$8.22	$8.51	$8.51	1,696,190
2018-06-04	$8.26	$8.44	$8.10	$8.36	$8.36	1,012,867
2018-06-01	$8.33	$8.50	$7.98	$8.21	$8.21	579,763
2018-05-31	$7.83	$8.30	$7.81	$8.27	$8.27	927,613
2018-05-30	$7.85	$7.88	$7.77	$7.82	$7.82	349,005
2018-05-29	$7.87	$7.92	$7.70	$7.85	$7.85	426,633
2018-05-25	$8.00	$8.03	$7.66	$7.88	$7.88	777,697
2018-05-24	$8.00	$8.08	$7.82	$8.00	$8.00	622,482
2018-05-23	$7.63	$8.09	$7.53	$8.01	$8.01	863,569
2018-05-22	$7.28	$7.86	$7.26	$7.72	$7.72	1,137,905
2018-05-21	$6.85	$7.69	$6.85	$7.34	$7.34	2,091,048
2018-05-18	$6.70	$7.35	$6.58	$6.70	$6.70	1,269,140
2018-05-17	$6.61	$7.27	$6.61	$7.01	$7.01	1,613,390
2018-05-16	$5.63	$6.87	$5.60	$6.82	$6.82	2,666,825
2018-05-15	$5.49	$5.72	$5.45	$5.50	$5.50	521,428
2018-05-14	$5.14	$5.65	$5.12	$5.60	$5.60	444,101
2018-05-11	$5.17	$5.25	$5.08	$5.10	$5.10	273,829
2018-05-10	$5.22	$5.35	$5.09	$5.14	$5.14	413,288
2018-05-09	$5.17	$5.37	$5.11	$5.17	$5.17	425,908
2018-05-08	$5.36	$5.36	$5.06	$5.14	$5.14	417,588
2018-05-07	$5.12	$5.48	$5.12	$5.39	$5.39	371,244
2018-05-04	$5.21	$5.31	$5.01	$5.10	$5.10	377,085
2018-05-03	$5.21	$5.29	$5.17	$5.22	$5.22	208,279
2018-05-02	$5.17	$5.39	$5.16	$5.24	$5.24	509,515
2018-05-01	$5.23	$5.36	$5.17	$5.18	$5.18	196,243
2018-04-30	$5.44	$5.50	$5.11	$5.27	$5.27	352,929
2018-04-27	$5.62	$5.65	$5.36	$5.43	$5.43	266,809
2018-04-26	$5.58	$5.68	$5.40	$5.63	$5.63	296,247
2018-04-25	$5.76	$5.84	$5.53	$5.56	$5.56	185,753
2018-04-24	$5.69	$5.95	$5.68	$5.77	$5.77	296,745
2018-04-23	$5.90	$5.94	$5.59	$5.69	$5.69	474,691
2018-04-20	$6.18	$6.20	$5.81	$5.84	$5.84	287,828
2018-04-19	$6.43	$6.43	$6.11	$6.16	$6.16	241,412
2018-04-18	$6.52	$6.54	$6.32	$6.45	$6.45	97,791
2018-04-17	$6.42	$6.61	$6.42	$6.53	$6.53	121,324
2018-04-16	$6.32	$6.49	$6.29	$6.41	$6.41	101,358
2018-04-13	$6.45	$6.62	$6.24	$6.32	$6.32	278,053
2018-04-12	$6.60	$6.70	$6.39	$6.41	$6.41	202,936
2018-04-11	$6.66	$6.75	$6.52	$6.60	$6.60	174,173
2018-04-10	$6.26	$6.73	$6.25	$6.70	$6.70	201,595
2018-04-09	$6.29	$6.47	$6.21	$6.24	$6.24	121,747
2018-04-06	$6.62	$6.68	$6.26	$6.30	$6.30	215,642
2018-04-05	$6.68	$6.89	$6.63	$6.66	$6.66	101,824
2018-04-04	$6.58	$6.66	$6.36	$6.63	$6.63	318,945
2018-04-03	$6.78	$6.85	$6.62	$6.69	$6.69	101,707
2018-04-02	$6.92	$7.18	$6.72	$6.75	$6.75	109,216
2018-03-29	$6.91	$7.03	$6.82	$6.93	$6.93	130,254
2018-03-28	$6.99	$7.05	$6.77	$6.88	$6.88	211,444
2018-03-27	$7.44	$7.61	$6.94	$6.99	$6.99	329,054
2018-03-26	$7.88	$7.88	$7.25	$7.44	$7.44	659,422
2018-03-23	$7.86	$7.89	$7.67	$7.69	$7.69	297,171
2018-03-22	$7.77	$7.97	$7.70	$7.89	$7.89	312,719
2018-03-21	$7.79	$7.96	$7.77	$7.87	$7.87	173,383
2018-03-20	$8.05	$8.09	$7.83	$7.85	$7.85	255,193
2018-03-19	$7.81	$8.08	$7.80	$8.05	$8.05	226,854
2018-03-16	$8.03	$8.15	$7.80	$7.84	$7.84	734,359
2018-03-15	$8.08	$8.08	$7.87	$8.03	$8.03	282,925
2018-03-14	$8.28	$8.28	$7.92	$8.05	$8.05	337,465
2018-03-13	$8.65	$8.84	$7.86	$8.21	$8.21	888,158
2018-03-12	$8.24	$8.56	$8.22	$8.28	$8.28	333,094
2018-03-09	$7.96	$8.33	$7.92	$8.27	$8.27	422,182
2018-03-08	$7.90	$7.97	$7.84	$7.90	$7.90	250,364
2018-03-07	$7.80	$7.99	$7.77	$7.91	$7.91	156,712
2018-03-06	$7.89	$7.99	$7.79	$7.81	$7.81	247,955
2018-03-05	$7.87	$7.90	$7.66	$7.80	$7.80	163,589
2018-03-02	$7.62	$7.95	$7.50	$7.93	$7.93	137,172
2018-03-01	$7.66	$7.74	$7.27	$7.70	$7.70	288,084
2018-02-28	$7.51	$7.75	$7.48	$7.63	$7.63	255,300
2018-02-27	$7.86	$7.86	$7.47	$7.48	$7.48	300,570
2018-02-26	$7.99	$8.06	$7.78	$7.91	$7.91	321,868
2018-02-23	$8.09	$8.09	$7.93	$7.98	$7.98	242,092
2018-02-22	$8.20	$8.21	$8.03	$8.03	$8.03	478,017
2018-02-21	$8.23	$8.55	$8.23	$8.33	$8.33	291,327
2018-02-20	$8.11	$8.20	$8.07	$8.17	$8.17	358,238
2018-02-16	$8.11	$8.31	$8.11	$8.21	$8.21	298,660
2018-02-15	$8.16	$8.24	$8.03	$8.15	$8.15	190,724
2018-02-14	$7.89	$8.11	$7.88	$8.09	$8.09	394,327
2018-02-13	$7.93	$7.97	$7.77	$7.87	$7.87	216,712
2018-02-12	$7.60	$7.98	$7.60	$7.97	$7.97	375,406
2018-02-09	$7.71	$7.87	$7.35	$7.53	$7.53	707,400
2018-02-08	$7.81	$8.04	$7.76	$7.77	$7.77	691,431
2018-02-07	$8.13	$8.28	$7.76	$7.77	$7.77	402,958
2018-02-06	$8.10	$8.30	$7.87	$8.18	$8.18	706,837
2018-02-05	$8.47	$8.47	$8.21	$8.25	$8.25	590,807
2018-02-02	$8.89	$8.95	$8.46	$8.48	$8.48	395,661
2018-02-01	$9.00	$9.12	$8.93	$8.95	$8.95	403,162
2018-01-31	$9.01	$9.13	$8.92	$9.11	$9.11	333,634
2018-01-30	$9.15	$9.15	$8.82	$8.93	$8.93	368,357
2018-01-29	$9.52	$9.59	$9.06	$9.24	$9.24	589,631
2018-01-26	$8.83	$9.57	$8.78	$9.47	$9.47	1,132,685
2018-01-25	$8.72	$8.83	$8.68	$8.79	$8.79	245,333
2018-01-24	$8.50	$8.73	$8.48	$8.66	$8.66	371,131
2018-01-23	$8.62	$8.76	$8.47	$8.60	$8.60	442,639
2018-01-22	$8.56	$8.67	$8.47	$8.62	$8.62	300,383
2018-01-19	$8.50	$8.64	$8.33	$8.57	$8.57	406,216
2018-01-18	$8.37	$8.52	$8.13	$8.47	$8.47	334,827
2018-01-17	$8.27	$8.50	$8.01	$8.42	$8.42	704,977
2018-01-16	$8.71	$8.74	$8.17	$8.27	$8.27	462,864
2018-01-12	$8.88	$8.97	$8.64	$8.67	$8.67	240,851
2018-01-11	$8.63	$8.97	$8.63	$8.89	$8.89	252,537
2018-01-10	$8.73	$8.87	$8.50	$8.69	$8.69	436,829
2018-01-09	$9.00	$9.00	$8.60	$8.77	$8.77	728,304
2018-01-08	$9.16	$9.20	$9.01	$9.14	$9.14	540,193
2018-01-05	$9.14	$9.42	$9.01	$9.16	$9.16	901,209
2018-01-04	$9.00	$9.12	$8.67	$8.97	$8.97	1,093,821
2018-01-03	$8.47	$9.00	$8.38	$9.00	$9.00	1,156,545
2018-01-02	$8.11	$8.47	$7.97	$8.42	$8.42	976,774
2017-12-29	$8.07	$8.18	$7.95	$7.98	$7.98	346,472
2017-12-28	$7.95	$8.16	$7.95	$8.10	$8.10	367,426
2017-12-27	$7.83	$8.04	$7.74	$7.94	$7.94	272,178
2017-12-26	$7.70	$7.94	$7.66	$7.80	$7.80	349,621
2017-12-22	$7.83	$8.05	$7.74	$7.80	$7.80	352,685
2017-12-21	$7.85	$8.07	$7.77	$7.88	$7.88	507,394
2017-12-20	$7.61	$8.23	$7.59	$7.86	$7.86	1,620,840
2017-12-19	$7.75	$7.80	$7.55	$7.61	$7.61	752,230
2017-12-18	$7.72	$7.82	$7.53	$7.75	$7.75	981,711
2017-12-15	$7.51	$7.79	$7.51	$7.67	$7.67	1,440,913
2017-12-14	$7.45	$7.97	$7.45	$7.56	$7.56	4,230,648
2017-12-13	$6.90	$7.43	$6.88	$7.36	$7.36	1,468,554
2017-12-12	$6.53	$7.15	$6.53	$6.80	$6.80	1,371,405
2017-12-11	$6.34	$6.58	$6.27	$6.53	$6.53	858,925
2017-12-08	$6.05	$6.36	$5.95	$6.34	$6.34	1,044,550
2017-12-07	$6.97	$6.99	$6.01	$6.02	$6.02	757,798
2017-12-06	$6.51	$7.19	$6.51	$6.89	$6.89	1,045,535
2017-12-05	$7.20	$7.85	$6.97	$7.00	$7.00	3,864,281
2017-12-04	$7.06	$7.22	$6.92	$7.12	$7.12	596,202
2017-12-01	$7.10	$7.26	$7.04	$7.04	$7.04	432,777
2017-11-30	$6.90	$7.30	$6.90	$7.14	$7.14	471,967
2017-11-29	$7.04	$7.22	$6.76	$6.88	$6.88	645,969
2017-11-28	$7.09	$7.12	$6.89	$7.05	$7.05	343,182
2017-11-27	$7.22	$7.27	$7.10	$7.10	$7.10	161,156
2017-11-24	$7.18	$7.28	$7.12	$7.24	$7.24	77,397
2017-11-22	$7.05	$7.36	$6.91	$7.18	$7.18	336,731
2017-11-21	$6.91	$7.04	$6.88	$7.03	$7.03	108,671
2017-11-20	$6.81	$7.23	$6.81	$6.86	$6.86	131,573
2017-11-17	$6.88	$6.90	$6.78	$6.84	$6.84	293,973
2017-11-16	$6.83	$7.01	$6.76	$6.87	$6.87	228,029
2017-11-15	$7.12	$7.12	$6.75	$6.79	$6.79	297,041
2017-11-14	$7.24	$7.30	$7.10	$7.18	$7.18	178,066
2017-11-13	$7.25	$7.28	$7.11	$7.25	$7.25	145,620
2017-11-10	$7.24	$7.43	$7.20	$7.30	$7.30	144,407
2017-11-09	$7.29	$7.46	$7.18	$7.24	$7.24	161,467
2017-11-08	$7.16	$7.38	$7.13	$7.37	$7.37	187,796
2017-11-07	$7.22	$7.38	$7.14	$7.21	$7.21	144,231
2017-11-06	$7.12	$7.35	$7.08	$7.22	$7.22	225,933
2017-11-03	$7.43	$7.44	$6.98	$7.14	$7.14	516,363
2017-11-02	$7.53	$7.61	$7.40	$7.43	$7.43	240,493
2017-11-01	$7.55	$7.68	$7.44	$7.51	$7.51	316,467
2017-10-31	$7.50	$7.67	$7.44	$7.51	$7.51	298,296
2017-10-30	$7.43	$7.59	$7.37	$7.48	$7.48	243,566
2017-10-27	$7.49	$7.62	$7.40	$7.44	$7.44	288,450
2017-10-26	$7.54	$7.61	$7.39	$7.47	$7.47	274,268
2017-10-25	$7.59	$7.72	$7.27	$7.53	$7.53	414,179
2017-10-24	$7.68	$7.75	$7.53	$7.60	$7.60	281,744
2017-10-23	$7.69	$7.74	$7.50	$7.66	$7.66	273,964
2017-10-20	$7.85	$7.90	$7.69	$7.69	$7.69	273,884
2017-10-19	$7.75	$7.85	$7.63	$7.81	$7.81	411,653
2017-10-18	$7.74	$7.89	$7.72	$7.87	$7.87	342,135
2017-10-17	$7.60	$7.77	$7.59	$7.69	$7.69	355,090
2017-10-16	$7.73	$7.73	$7.42	$7.63	$7.63	380,755
2017-10-13	$7.74	$7.88	$7.61	$7.70	$7.70	457,132
2017-10-12	$7.68	$7.69	$7.44	$7.68	$7.68	507,438
2017-10-11	$7.58	$7.76	$7.43	$7.69	$7.69	699,324
2017-10-10	$7.54	$7.94	$7.36	$7.59	$7.59	1,252,700
2017-10-09	$7.00	$7.53	$6.98	$7.51	$7.51	1,598,975
2017-10-06	$6.84	$7.20	$6.83	$7.17	$7.17	1,391,420
2017-10-05	$6.71	$7.13	$6.67	$6.86	$6.86	1,810,953
2017-10-04	$6.29	$6.82	$6.05	$6.67	$6.67	2,745,012
2017-10-03	$5.85	$5.92	$5.73	$5.81	$5.81	555,530
2017-10-02	$5.72	$5.96	$5.66	$5.79	$5.79	400,184
2017-09-29	$5.71	$5.83	$5.58	$5.69	$5.69	552,615
2017-09-28	$5.88	$5.93	$5.64	$5.65	$5.65	936,604
2017-09-27	$7.16	$7.16	$5.79	$5.87	$5.87	3,179,394
2017-09-26	$6.10	$7.24	$6.09	$7.19	$7.19	1,956,615
2017-09-25	$6.10	$6.10	$6.00	$6.01	$6.01	542,326
2017-09-22	$6.08	$6.19	$6.02	$6.16	$6.16	253,652
2017-09-21	$6.08	$6.16	$5.96	$6.09	$6.09	377,502
2017-09-20	$5.90	$6.07	$5.89	$6.06	$6.06	365,844
2017-09-19	$5.99	$6.05	$5.75	$5.89	$5.89	267,575
2017-09-18	$5.70	$5.97	$5.60	$5.95	$5.95	548,492
2017-09-15	$5.91	$6.01	$5.65	$5.68	$5.68	1,130,676
2017-09-14	$5.98	$6.21	$5.90	$5.95	$5.95	563,267
2017-09-13	$5.82	$6.02	$5.82	$5.97	$5.97	565,064
2017-09-12	$5.64	$5.87	$5.59	$5.82	$5.82	428,521
2017-09-11	$5.54	$5.66	$5.49	$5.62	$5.62	264,473
2017-09-08	$5.47	$5.57	$5.36	$5.50	$5.50	230,676
2017-09-07	$5.30	$5.53	$5.27	$5.49	$5.49	416,085
2017-09-06	$5.29	$5.35	$5.22	$5.27	$5.27	336,083
2017-09-05	$5.28	$5.30	$5.18	$5.26	$5.26	301,569
2017-09-01	$5.23	$5.30	$5.15	$5.28	$5.28	245,421
2017-08-31	$5.13	$5.22	$5.04	$5.19	$5.19	519,950
2017-08-30	$4.87	$5.12	$4.85	$5.08	$5.08	316,073
2017-08-29	$4.61	$4.87	$4.61	$4.84	$4.84	336,970
2017-08-28	$4.61	$4.70	$4.61	$4.65	$4.65	222,835
2017-08-25	$4.40	$4.70	$4.33	$4.62	$4.62	790,736
2017-08-24	$4.39	$4.60	$4.30	$4.49	$4.49	428,830
2017-08-23	$4.40	$4.49	$4.18	$4.37	$4.37	572,923
2017-08-22	$4.58	$4.73	$4.46	$4.58	$4.58	555,903
2017-08-21	$4.36	$4.69	$4.35	$4.55	$4.55	647,978
2017-08-18	$4.36	$4.88	$4.34	$4.72	$4.72	846,751
2017-08-17	$4.45	$4.48	$4.33	$4.36	$4.36	212,000
2017-08-16	$4.41	$4.52	$4.40	$4.45	$4.45	248,574
2017-08-15	$4.41	$4.50	$4.34	$4.42	$4.42	257,044
2017-08-14	$4.37	$4.47	$4.26	$4.42	$4.42	299,313
2017-08-11	$4.17	$4.43	$4.17	$4.37	$4.37	221,675
2017-08-10	$4.45	$4.50	$4.21	$4.22	$4.22	359,689
2017-08-09	$4.47	$4.55	$4.42	$4.48	$4.48	180,188
2017-08-08	$4.43	$4.57	$4.34	$4.49	$4.49	320,488
2017-08-07	$4.41	$4.49	$4.33	$4.45	$4.45	213,206
2017-08-04	$4.34	$4.46	$4.30	$4.44	$4.44	225,556
2017-08-03	$4.19	$4.42	$4.19	$4.35	$4.35	280,010
2017-08-02	$4.41	$4.42	$4.18	$4.18	$4.18	449,010
2017-08-01	$4.47	$4.47	$4.31	$4.40	$4.40	271,087
2017-07-31	$4.55	$4.60	$4.30	$4.46	$4.46	393,704
2017-07-28	$4.55	$4.60	$4.51	$4.56	$4.56	172,642
2017-07-27	$4.69	$4.75	$4.46	$4.57	$4.57	296,557
2017-07-26	$4.67	$4.72	$4.62	$4.69	$4.69	233,907
2017-07-25	$4.71	$4.80	$4.62	$4.66	$4.66	339,482
2017-07-24	$4.57	$4.77	$4.45	$4.71	$4.71	446,423
2017-07-21	$4.52	$4.61	$4.44	$4.60	$4.60	268,254
2017-07-20	$4.62	$4.66	$4.49	$4.52	$4.52	339,321
2017-07-19	$4.60	$4.70	$4.52	$4.59	$4.59	282,001
2017-07-18	$4.56	$4.65	$4.52	$4.60	$4.60	196,361
2017-07-17	$4.66	$4.68	$4.50	$4.56	$4.56	233,786
2017-07-14	$4.66	$4.72	$4.53	$4.69	$4.69	348,291
2017-07-13	$4.55	$4.76	$4.49	$4.66	$4.66	485,634
2017-07-12	$4.75	$4.77	$4.51	$4.54	$4.54	343,866
2017-07-11	$4.53	$4.79	$4.52	$4.75	$4.75	470,034
2017-07-10	$4.63	$4.67	$4.43	$4.51	$4.51	353,044
2017-07-07	$4.63	$4.67	$4.51	$4.62	$4.62	350,749
2017-07-06	$4.80	$4.82	$4.60	$4.60	$4.60	747,128
2017-07-05	$4.93	$4.93	$4.79	$4.88	$4.88	465,893
2017-07-03	$5.01	$5.03	$4.86	$4.93	$4.93	649,921
2017-06-30	$5.10	$5.10	$4.83	$5.02	$5.02	714,311
2017-06-29	$5.23	$5.25	$4.98	$5.08	$5.08	986,112
2017-06-28	$5.45	$5.48	$5.20	$5.25	$5.25	317,553
2017-06-27	$5.48	$5.52	$5.42	$5.45	$5.45	196,192
2017-06-26	$5.58	$5.58	$5.42	$5.50	$5.50	313,347
2017-06-23	$5.43	$5.63	$5.43	$5.58	$5.58	220,335
2017-06-22	$5.50	$5.54	$5.45	$5.47	$5.47	264,775
2017-06-21	$5.48	$5.57	$5.41	$5.49	$5.49	192,171
2017-06-20	$5.51	$5.60	$5.40	$5.45	$5.45	292,644
2017-06-19	$5.48	$5.58	$5.44	$5.56	$5.56	301,582
2017-06-16	$5.45	$5.59	$5.39	$5.46	$5.46	655,534
2017-06-15	$5.56	$5.56	$5.37	$5.50	$5.50	325,302
2017-06-14	$5.65	$5.69	$5.53	$5.56	$5.56	232,085
2017-06-13	$5.57	$5.69	$5.54	$5.64	$5.64	207,160
2017-06-12	$5.59	$5.68	$5.53	$5.60	$5.60	223,273
2017-06-09	$5.66	$5.79	$5.51	$5.64	$5.64	343,902
2017-06-08	$5.50	$5.69	$5.50	$5.68	$5.68	460,812
2017-06-07	$5.48	$5.58	$5.47	$5.47	$5.47	271,094
2017-06-06	$5.40	$5.50	$5.38	$5.48	$5.48	213,610
2017-06-05	$5.40	$5.48	$5.34	$5.46	$5.46	403,738
2017-06-02	$5.23	$5.49	$5.07	$5.44	$5.44	588,793
2017-06-01	$5.33	$5.35	$5.14	$5.31	$5.31	512,197
2017-05-31	$5.37	$5.39	$5.20	$5.35	$5.35	479,065
2017-05-30	$5.18	$5.58	$5.18	$5.38	$5.38	424,725
2017-05-26	$5.46	$5.55	$4.96	$5.33	$5.33	1,113,538
2017-05-25	$5.66	$5.72	$5.56	$5.60	$5.60	639,987
2017-05-24	$5.55	$5.64	$5.48	$5.60	$5.60	377,038
2017-05-23	$5.53	$5.62	$5.41	$5.53	$5.53	703,483
2017-05-22	$5.54	$5.68	$5.28	$5.58	$5.58	939,927
2017-05-19	$5.17	$5.60	$5.07	$5.51	$5.51	1,317,742
2017-05-18	$5.20	$5.26	$4.92	$4.98	$4.98	607,079
2017-05-17	$5.20	$5.30	$5.12	$5.23	$5.23	366,366
2017-05-16	$5.27	$5.31	$5.18	$5.22	$5.22	272,902
2017-05-15	$5.20	$5.28	$5.19	$5.25	$5.25	274,757
2017-05-12	$5.25	$5.26	$5.17	$5.20	$5.20	284,768
2017-05-11	$5.11	$5.29	$5.02	$5.25	$5.25	902,120
2017-05-10	$5.20	$5.20	$5.05	$5.12	$5.12	518,287
2017-05-09	$5.14	$5.29	$5.14	$5.18	$5.18	477,044
2017-05-08	$5.20	$5.25	$5.12	$5.15	$5.15	639,723
2017-05-05	$5.25	$5.27	$5.18	$5.20	$5.20	2,586,086
2017-05-04	$5.35	$5.36	$5.26	$5.27	$5.27	492,712
2017-05-03	$5.45	$5.45	$5.32	$5.37	$5.37	420,415
2017-05-02	$5.41	$5.50	$5.39	$5.47	$5.47	401,623
2017-05-01	$5.41	$5.42	$5.33	$5.39	$5.39	170,825
2017-04-28	$5.38	$5.44	$5.28	$5.41	$5.41	455,757
2017-04-27	$5.43	$5.50	$5.41	$5.42	$5.42	241,402
2017-04-26	$5.52	$5.53	$5.41	$5.43	$5.43	184,400
2017-04-25	$5.57	$5.59	$5.46	$5.50	$5.50	237,897
2017-04-24	$5.58	$5.63	$5.46	$5.50	$5.50	261,729
2017-04-21	$5.50	$5.58	$5.44	$5.54	$5.54	391,156
2017-04-20	$5.52	$5.59	$5.48	$5.51	$5.51	316,109
2017-04-19	$5.50	$5.56	$5.40	$5.51	$5.51	526,003
2017-04-18	$5.57	$5.57	$5.46	$5.52	$5.52	331,899
2017-04-17	$5.52	$5.59	$5.48	$5.55	$5.55	325,858
2017-04-13	$5.48	$5.58	$5.42	$5.51	$5.51	271,055
2017-04-12	$5.50	$5.50	$5.41	$5.48	$5.48	245,354
2017-04-11	$5.53	$5.71	$5.45	$5.49	$5.49	526,923
2017-04-10	$5.38	$5.55	$5.38	$5.55	$5.55	403,895
2017-04-07	$5.42	$5.50	$5.38	$5.39	$5.39	360,107
2017-04-06	$5.36	$5.52	$5.30	$5.48	$5.48	359,948
2017-04-05	$5.40	$5.46	$5.30	$5.36	$5.36	495,930
2017-04-04	$5.37	$5.44	$5.28	$5.41	$5.41	612,658
2017-04-03	$5.48	$5.51	$5.29	$5.38	$5.38	724,093
2017-03-31	$5.58	$5.59	$5.43	$5.49	$5.49	1,138,443
2017-03-30	$5.45	$5.64	$5.44	$5.61	$5.61	661,932
2017-03-29	$5.55	$5.62	$5.34	$5.46	$5.46	474,452
2017-03-28	$5.65	$5.74	$5.55	$5.55	$5.55	403,421
2017-03-27	$5.42	$5.76	$5.30	$5.65	$5.65	989,289
2017-03-24	$5.70	$5.79	$5.33	$5.45	$5.45	1,171,400
2017-03-23	$5.57	$5.76	$5.46	$5.70	$5.70	629,928
2017-03-22	$5.47	$5.68	$5.30	$5.58	$5.58	697,878
2017-03-21	$5.55	$5.68	$5.35	$5.49	$5.49	599,950
2017-03-20	$5.85	$5.85	$5.46	$5.55	$5.55	852,795
2017-03-17	$5.70	$5.85	$5.60	$5.83	$5.83	611,749
2017-03-16	$5.58	$5.78	$5.55	$5.73	$5.73	924,337
2017-03-15	$5.28	$5.64	$5.23	$5.55	$5.55	1,128,933
2017-03-14	$5.67	$5.68	$5.20	$5.24	$5.24	1,903,034
2017-03-13	$5.60	$5.77	$5.51	$5.68	$5.68	1,307,283
2017-03-10	$5.76	$5.89	$5.55	$5.60	$5.60	1,504,037
2017-03-09	$6.60	$6.74	$5.51	$5.61	$5.61	4,893,133
2017-03-08	$7.00	$7.13	$6.96	$7.05	$7.05	430,542
2017-03-07	$7.06	$7.07	$6.96	$7.00	$7.00	500,830
2017-03-06	$7.04	$7.11	$7.00	$7.05	$7.05	374,702
2017-03-03	$7.23	$7.29	$7.06	$7.10	$7.10	371,497
2017-03-02	$7.21	$7.32	$7.19	$7.23	$7.23	238,704
2017-03-01	$7.23	$7.33	$7.21	$7.25	$7.25	186,863
2017-02-28	$7.35	$7.35	$7.23	$7.23	$7.23	185,633
2017-02-27	$7.23	$7.42	$7.20	$7.34	$7.34	248,680
2017-02-24	$7.20	$7.27	$7.16	$7.24	$7.24	166,755
2017-02-23	$7.35	$7.37	$7.21	$7.23	$7.23	274,009
2017-02-22	$7.37	$7.40	$7.30	$7.33	$7.33	227,991
2017-02-21	$7.40	$7.42	$7.32	$7.36	$7.36	153,999
2017-02-17	$7.44	$7.46	$7.33	$7.39	$7.39	147,889
2017-02-16	$7.50	$7.70	$7.45	$7.48	$7.48	472,280
2017-02-15	$7.38	$7.56	$7.26	$7.51	$7.51	677,649
2017-02-14	$7.44	$7.53	$7.33	$7.38	$7.38	541,985
2017-02-13	$7.29	$7.47	$7.29	$7.46	$7.46	414,327
2017-02-10	$7.23	$7.37	$7.23	$7.29	$7.29	350,023
2017-02-09	$7.29	$7.39	$7.21	$7.22	$7.22	328,929
2017-02-08	$7.20	$7.32	$7.15	$7.29	$7.29	314,147
2017-02-07	$7.27	$7.29	$7.17	$7.20	$7.20	252,576
2017-02-06	$7.43	$7.45	$7.18	$7.27	$7.27	495,627
2017-02-03	$7.44	$7.59	$7.41	$7.48	$7.48	590,092
2017-02-02	$7.18	$7.46	$7.18	$7.43	$7.43	643,727
2017-02-01	$7.21	$7.29	$7.13	$7.23	$7.23	280,655
2017-01-31	$7.05	$7.19	$7.00	$7.17	$7.17	235,908
2017-01-30	$7.24	$7.26	$7.00	$7.06	$7.06	293,770
2017-01-27	$7.28	$7.33	$7.22	$7.24	$7.24	167,957
2017-01-26	$7.40	$7.45	$7.26	$7.29	$7.29	192,350
2017-01-25	$7.15	$7.43	$7.15	$7.37	$7.37	588,434
2017-01-24	$7.11	$7.17	$7.10	$7.13	$7.13	236,723
2017-01-23	$7.00	$7.20	$7.00	$7.10	$7.10	338,785
2017-01-20	$7.02	$7.11	$7.02	$7.04	$7.04	377,894
2017-01-19	$7.09	$7.15	$6.96	$7.06	$7.06	665,571
2017-01-18	$7.14	$7.27	$7.01	$7.10	$7.10	655,433
2017-01-17	$7.42	$7.50	$7.10	$7.16	$7.16	823,213
2017-01-13	$7.08	$7.49	$7.00	$7.31	$7.31	963,281
2017-01-12	$7.10	$7.17	$6.97	$7.07	$7.07	370,553
2017-01-11	$7.18	$7.21	$7.00	$7.09	$7.09	654,692
2017-01-10	$7.23	$7.37	$7.13	$7.20	$7.20	463,674
2017-01-09	$7.37	$7.41	$7.16	$7.20	$7.20	467,724
2017-01-06	$7.46	$7.54	$7.34	$7.38	$7.38	558,171
2017-01-05	$7.05	$7.55	$7.05	$7.46	$7.46	1,012,782
2017-01-04	$7.13	$7.16	$6.98	$7.02	$7.02	810,477
2017-01-03	$7.06	$7.16	$6.97	$7.10	$7.10	820,676
2016-12-30	$6.98	$7.08	$6.85	$7.01	$7.01	825,881
2016-12-29	$7.06	$7.22	$6.91	$6.96	$6.96	383,722
2016-12-28	$7.19	$7.21	$7.05	$7.09	$7.09	434,558
2016-12-27	$7.05	$7.24	$7.04	$7.15	$7.15	460,169
2016-12-23	$6.95	$7.05	$6.86	$7.05	$7.05	677,307
2016-12-22	$7.10	$7.24	$6.83	$6.99	$6.99	1,022,856
2016-12-21	$7.29	$7.32	$7.05	$7.10	$7.10	506,586
2016-12-20	$7.35	$7.45	$7.22	$7.32	$7.32	343,300
2016-12-19	$7.33	$7.47	$7.18	$7.32	$7.32	554,561
2016-12-16	$7.22	$7.63	$7.21	$7.33	$7.33	779,659
2016-12-15	$7.57	$7.57	$7.13	$7.21	$7.21	1,094,578
2016-12-14	$8.02	$8.07	$7.54	$7.59	$7.59	1,041,393
2016-12-13	$8.10	$8.26	$8.03	$8.05	$8.05	650,318
2016-12-12	$8.38	$8.52	$7.96	$8.08	$8.08	1,193,888
2016-12-09	$7.95	$8.49	$7.95	$8.47	$8.47	886,085
2016-12-08	$7.67	$8.07	$7.67	$8.04	$8.04	912,933
2016-12-07	$7.50	$7.72	$7.50	$7.70	$7.70	618,090
2016-12-06	$7.64	$7.70	$7.59	$7.69	$7.69	316,396
2016-12-05	$7.60	$7.77	$7.48	$7.62	$7.62	610,296
2016-12-02	$7.43	$7.65	$7.41	$7.57	$7.57	685,362
2016-12-01	$7.84	$7.85	$7.35	$7.42	$7.42	955,071
2016-11-30	$7.83	$7.88	$7.59	$7.85	$7.85	1,176,626
2016-11-29	$7.74	$7.82	$7.21	$7.82	$7.82	1,233,710
2016-11-28	$7.75	$7.85	$7.51	$7.62	$7.62	894,806
2016-11-25	$7.77	$7.77	$7.65	$7.71	$7.71	261,116
2016-11-23	$7.56	$7.76	$7.51	$7.71	$7.71	359,685
2016-11-22	$7.61	$7.69	$7.55	$7.60	$7.60	440,664
2016-11-21	$7.58	$7.65	$7.54	$7.59	$7.59	534,455
2016-11-18	$7.50	$7.63	$7.49	$7.51	$7.51	570,346
2016-11-17	$7.53	$7.58	$7.40	$7.51	$7.51	561,225
2016-11-16	$7.20	$7.58	$7.20	$7.49	$7.49	702,205
2016-11-15	$7.30	$7.53	$7.12	$7.23	$7.23	470,051
2016-11-14	$7.45	$7.59	$7.25	$7.26	$7.26	876,573
2016-11-11	$7.29	$7.48	$7.20	$7.43	$7.43	693,495
2016-11-10	$7.44	$7.63	$7.19	$7.35	$7.35	609,874
2016-11-09	$7.03	$7.44	$7.00	$7.40	$7.40	613,779
2016-11-08	$7.31	$7.39	$7.12	$7.28	$7.28	430,449
2016-11-07	$7.20	$7.45	$7.13	$7.30	$7.30	745,510
2016-11-04	$7.00	$7.24	$6.94	$7.09	$7.09	422,609
2016-11-03	$7.19	$7.20	$7.00	$7.01	$7.01	455,153
2016-11-02	$7.17	$7.20	$7.04	$7.15	$7.15	599,624
2016-11-01	$7.40	$7.42	$7.03	$7.19	$7.19	951,709
2016-10-31	$7.32	$7.49	$7.25	$7.31	$7.31	596,336
2016-10-28	$7.75	$7.76	$7.22	$7.31	$7.31	811,556
2016-10-27	$7.61	$7.84	$7.60	$7.71	$7.71	815,261
2016-10-26	$7.87	$8.06	$7.64	$7.65	$7.65	879,092
2016-10-25	$7.55	$8.08	$7.55	$7.95	$7.95	2,252,777
2016-10-24	$7.54	$7.72	$7.45	$7.61	$7.61	1,327,766
2016-10-21	$7.14	$7.59	$7.13	$7.53	$7.53	1,182,813
2016-10-20	$7.23	$7.25	$7.02	$7.24	$7.24	411,209
2016-10-19	$7.03	$7.40	$6.97	$7.04	$7.04	1,233,956
2016-10-18	$7.13	$7.23	$6.99	$7.03	$7.03	860,562
2016-10-17	$6.77	$7.24	$6.77	$6.97	$6.97	1,630,246
2016-10-14	$7.06	$7.41	$6.80	$6.86	$6.86	2,060,108
2016-10-13	$7.79	$7.79	$7.03	$7.09	$7.09	2,465,761
2016-10-12	$7.81	$7.94	$7.78	$7.84	$7.84	402,839
2016-10-11	$7.78	$8.02	$7.78	$7.84	$7.84	696,735
2016-10-10	$7.80	$7.93	$7.78	$7.82	$7.82	420,065
2016-10-07	$7.79	$7.89	$7.77	$7.79	$7.79	347,578
2016-10-06	$8.00	$8.08	$7.80	$7.82	$7.82	640,191
2016-10-05	$7.81	$8.05	$7.75	$8.01	$8.01	898,438
2016-10-04	$7.75	$7.97	$7.74	$7.81	$7.81	796,587
2016-10-03	$7.91	$7.97	$7.74	$7.80	$7.80	675,351
2016-09-30	$8.08	$8.10	$7.95	$7.95	$7.95	820,562
2016-09-29	$8.18	$8.27	$8.02	$8.07	$8.07	648,076
2016-09-28	$8.31	$8.33	$8.15	$8.24	$8.24	480,142
2016-09-27	$8.21	$8.36	$8.21	$8.25	$8.25	306,602
2016-09-26	$8.40	$8.43	$8.15	$8.18	$8.18	892,911
2016-09-23	$8.43	$8.55	$8.40	$8.51	$8.51	505,076
2016-09-22	$8.36	$8.65	$8.30	$8.51	$8.51	986,050
2016-09-21	$8.15	$8.32	$8.07	$8.24	$8.24	716,534
2016-09-20	$8.18	$8.22	$8.08	$8.12	$8.12	574,535
2016-09-19	$8.16	$8.32	$8.13	$8.19	$8.19	401,820
2016-09-16	$8.25	$8.36	$8.16	$8.18	$8.18	438,487
2016-09-15	$8.26	$8.38	$8.11	$8.34	$8.34	447,274
2016-09-14	$8.27	$8.38	$8.15	$8.26	$8.26	583,387
2016-09-13	$8.46	$8.52	$8.05	$8.28	$8.28	2,267,502
2016-09-12	$8.58	$8.77	$8.22	$8.61	$8.61	1,688,515
2016-09-09	$8.91	$8.98	$8.65	$8.70	$8.70	1,018,445
2016-09-08	$9.00	$9.07	$8.90	$8.97	$8.97	486,599
2016-09-07	$9.11	$9.16	$8.95	$9.03	$9.03	1,109,775
2016-09-06	$9.42	$9.50	$8.88	$9.19	$9.19	1,980,286
2016-09-02	$9.38	$9.42	$9.22	$9.37	$9.37	661,361
2016-09-01	$9.30	$9.42	$9.20	$9.31	$9.31	929,990
2016-08-31	$9.15	$9.32	$9.14	$9.27	$9.27	1,001,957
2016-08-30	$9.01	$9.38	$9.01	$9.16	$9.16	1,389,712
2016-08-29	$8.88	$9.18	$8.88	$9.00	$9.00	1,268,960
2016-08-26	$8.72	$8.97	$8.72	$8.87	$8.87	786,635
2016-08-25	$8.74	$8.97	$8.60	$8.78	$8.78	904,020
2016-08-24	$8.82	$9.47	$8.82	$8.85	$8.85	1,717,563
2016-08-23	$8.52	$8.96	$8.52	$8.80	$8.80	1,400,795
2016-08-22	$8.95	$9.09	$8.33	$8.59	$8.59	3,012,201
2016-08-19	$8.94	$9.03	$8.82	$9.00	$9.00	1,566,008
2016-08-18	$9.15	$9.20	$8.89	$8.95	$8.95	2,862,334
2016-08-17	$9.13	$9.78	$9.01	$9.20	$9.20	6,443,110
2016-08-16	$10.89	$11.09	$10.51	$10.51	$10.51	2,019,850
2016-08-15	$10.42	$10.91	$10.16	$10.91	$10.91	2,562,066
2016-08-12	$10.22	$10.49	$10.13	$10.27	$10.27	1,722,550
2016-08-11	$10.25	$10.36	$10.10	$10.27	$10.27	1,201,220
2016-08-10	$10.33	$10.57	$10.12	$10.28	$10.28	1,364,216
2016-08-09	$10.02	$10.72	$10.02	$10.31	$10.31	1,518,608
2016-08-08	$9.63	$10.16	$9.55	$10.05	$10.05	874,420
2016-08-05	$9.50	$9.65	$9.50	$9.61	$9.61	553,008
2016-08-04	$9.53	$9.63	$9.45	$9.56	$9.56	313,454
2016-08-03	$9.49	$9.65	$9.45	$9.59	$9.59	500,013
2016-08-02	$9.53	$9.61	$9.41	$9.49	$9.49	343,607
2016-08-01	$9.50	$9.64	$9.45	$9.62	$9.62	518,519
2016-07-29	$9.53	$9.59	$9.41	$9.58	$9.58	361,196
2016-07-28	$9.70	$9.84	$9.57	$9.61	$9.61	434,605
2016-07-27	$9.90	$9.99	$9.72	$9.78	$9.78	498,753
2016-07-26	$9.50	$9.88	$9.50	$9.84	$9.84	547,925
2016-07-25	$9.47	$9.58	$9.47	$9.57	$9.57	351,356
2016-07-22	$9.50	$9.57	$9.39	$9.55	$9.55	341,110
2016-07-21	$9.50	$9.70	$9.49	$9.52	$9.52	605,910
2016-07-20	$9.57	$9.57	$9.40	$9.50	$9.50	475,544
2016-07-19	$9.60	$9.65	$9.41	$9.51	$9.51	398,235
2016-07-18	$9.42	$9.75	$9.36	$9.66	$9.66	1,096,353
2016-07-15	$9.94	$9.98	$9.15	$9.44	$9.44	2,060,763
2016-07-14	$10.45	$10.48	$9.80	$9.98	$9.98	1,393,259
2016-07-13	$10.30	$10.42	$10.17	$10.36	$10.36	1,521,735
2016-07-12	$10.15	$10.33	$10.01	$10.14	$10.14	1,104,821
2016-07-11	$9.88	$10.32	$9.81	$9.95	$9.95	1,560,405
2016-07-08	$9.29	$9.62	$8.88	$9.54	$9.54	2,517,312
2016-07-07	$9.12	$9.59	$9.08	$9.30	$9.30	2,017,385
2016-07-06	$9.50	$9.51	$9.02	$9.16	$9.16	2,370,314
2016-07-05	$9.57	$9.81	$9.40	$9.64	$9.64	1,747,366
2016-07-01	$10.10	$10.10	$9.44	$9.57	$9.57	1,514,185
2016-06-30	$9.20	$10.32	$9.02	$10.21	$10.21	5,676,841
2016-06-29	$10.54	$10.54	$8.76	$9.69	$9.69	5,871,559
2016-06-28	$10.09	$10.52	$10.09	$10.50	$10.50	2,079,935
2016-06-27	$10.99	$11.03	$9.79	$9.83	$9.83	2,291,388
2016-06-24	$10.91	$11.23	$10.86	$11.08	$11.08	1,423,300
2016-06-23	$11.57	$11.66	$11.09	$11.62	$11.62	771,932
2016-06-22	$11.53	$11.74	$11.20	$11.40	$11.40	1,100,757
2016-06-21	$11.38	$11.74	$11.22	$11.48	$11.48	802,696
2016-06-20	$11.09	$11.66	$10.94	$11.39	$11.39	1,644,605
2016-06-17	$10.77	$11.01	$10.56	$11.01	$11.01	1,555,325
2016-06-16	$11.50	$11.50	$10.68	$10.87	$10.87	2,241,876
2016-06-15	$12.05	$12.06	$11.23	$11.33	$11.33	2,867,050
2016-06-14	$12.03	$12.33	$11.45	$12.22	$12.22	3,234,463
2016-06-13	$12.08	$12.94	$12.07	$12.20	$12.20	1,868,925
2016-06-10	$13.08	$13.25	$12.12	$12.26	$12.26	2,483,304
2016-06-09	$13.52	$13.69	$13.02	$13.21	$13.21	1,403,522
2016-06-08	$13.52	$13.88	$13.52	$13.56	$13.56	554,436
2016-06-07	$13.73	$13.79	$13.48	$13.57	$13.57	593,672
2016-06-06	$13.62	$13.75	$13.52	$13.70	$13.70	1,161,791
2016-06-03	$14.17	$14.17	$13.60	$13.70	$13.70	888,747
2016-06-02	$13.88	$14.13	$13.86	$13.90	$13.90	1,011,537
2016-06-01	$14.28	$14.39	$13.94	$13.96	$13.96	817,336
2016-05-31	$14.05	$14.61	$13.88	$14.52	$14.52	1,948,925
2016-05-27	$13.02	$13.94	$12.83	$13.67	$13.67	2,087,871
2016-05-26	$13.07	$14.21	$13.07	$13.77	$13.77	2,065,358
2016-05-25	$13.79	$13.88	$12.53	$12.98	$12.98	5,930,788
2016-05-24	$14.07	$14.19	$13.69	$13.79	$13.79	3,900,161
2016-05-23	$15.10	$15.14	$13.85	$13.99	$13.99	5,413,478
2016-05-20	$14.42	$14.64	$14.28	$14.45	$14.45	1,789,952
2016-05-19	$14.75	$14.95	$14.34	$14.48	$14.48	991,117
2016-05-18	$14.82	$15.12	$14.71	$14.85	$14.85	798,720
2016-05-17	$14.93	$15.08	$14.57	$15.00	$15.00	1,297,998
2016-05-16	$13.77	$15.22	$13.77	$15.04	$15.04	2,698,687
2016-05-13	$14.60	$14.60	$13.57	$13.66	$13.66	2,619,993
2016-05-12	$14.39	$14.50	$13.13	$13.40	$13.40	5,421,767
2016-05-11	$15.51	$15.58	$14.91	$14.98	$14.98	3,143,462
2016-05-10	$15.31	$16.59	$15.00	$16.29	$16.29	4,036,536
2016-05-09	$18.50	$18.50	$13.86	$14.18	$14.18	5,233,598
2016-05-06	$18.50	$18.85	$18.01	$18.66	$18.66	1,368,364
2016-05-05	$20.06	$20.06	$17.97	$19.34	$19.34	2,348,085
2016-05-04	$19.81	$20.07	$19.81	$19.97	$19.97	448,668
2016-05-03	$19.85	$20.20	$19.83	$19.89	$19.89	540,068
2016-05-02	$20.14	$20.25	$19.88	$19.92	$19.92	405,444
2016-04-29	$20.32	$20.36	$20.14	$20.18	$20.18	252,209
2016-04-28	$20.50	$20.50	$20.17	$20.22	$20.22	363,788
2016-04-27	$20.35	$20.41	$20.20	$20.34	$20.34	186,337
2016-04-26	$20.42	$20.46	$20.28	$20.41	$20.41	475,960
2016-04-25	$20.64	$20.68	$20.14	$20.41	$20.41	535,843
2016-04-22	$20.88	$20.95	$20.51	$20.67	$20.67	365,495
2016-04-21	$20.96	$21.04	$20.86	$20.92	$20.92	631,458
2016-04-20	$20.88	$21.03	$20.82	$20.93	$20.93	327,332
2016-04-19	$20.98	$21.05	$20.81	$21.00	$21.00	1,052,801
2016-04-18	$20.90	$21.12	$20.82	$20.99	$20.99	844,931
2016-04-15	$20.85	$21.05	$20.81	$20.98	$20.98	1,533,664
2016-04-14	$21.05	$21.09	$20.67	$20.89	$20.89	1,351,627
2016-04-13	$21.03	$21.09	$20.93	$21.03	$21.03	2,975,367
2016-04-12	$20.88	$21.07	$20.81	$20.96	$20.96	1,287,788
2016-04-11	$20.75	$20.87	$20.75	$20.79	$20.79	612,509
2016-04-08	$20.45	$20.75	$20.43	$20.59	$20.59	576,191
2016-04-07	$20.38	$20.46	$20.05	$20.45	$20.45	731,275
2016-04-06	$20.19	$20.58	$20.01	$20.46	$20.46	657,316
2016-04-05	$20.00	$20.29	$19.94	$20.27	$20.27	527,623
2016-04-04	$19.84	$20.28	$19.79	$20.17	$20.17	444,109
2016-04-01	$19.81	$20.00	$19.64	$19.85	$19.85	517,804
2016-03-31	$19.64	$20.01	$19.50	$19.97	$19.97	672,892
2016-03-30	$19.53	$19.90	$19.35	$19.71	$19.71	812,446
2016-03-29	$19.21	$19.44	$19.08	$19.32	$19.32	497,467
2016-03-28	$19.56	$19.65	$19.01	$19.28	$19.28	605,467
2016-03-24	$19.59	$19.76	$19.39	$19.56	$19.56	536,950
2016-03-23	$20.02	$20.02	$19.48	$19.71	$19.71	1,048,779
2016-03-22	$20.18	$20.22	$20.00	$20.02	$20.02	600,510
2016-03-21	$20.24	$20.35	$19.94	$20.28	$20.28	973,382
2016-03-18	$20.00	$20.30	$19.92	$20.15	$20.15	1,215,246
2016-03-17	$19.80	$20.15	$19.65	$19.95	$19.95	690,402
2016-03-16	$19.63	$20.10	$19.37	$19.83	$19.83	994,728
2016-03-15	$19.50	$19.92	$19.00	$19.45	$19.45	1,810,304
2016-03-14	$20.25	$20.44	$20.10	$20.11	$20.11	1,190,813
2016-03-11	$20.08	$20.42	$20.02	$20.33	$20.33	966,992
2016-03-10	$20.12	$20.14	$19.89	$19.95	$19.95	358,346
2016-03-09	$20.01	$20.20	$19.82	$20.00	$20.00	422,584
2016-03-08	$20.13	$20.25	$19.90	$19.93	$19.93	977,840
2016-03-07	$20.17	$20.36	$20.13	$20.27	$20.27	797,150
2016-03-04	$19.98	$20.56	$19.97	$20.22	$20.22	2,088,269
2016-03-03	$19.78	$20.07	$19.61	$19.87	$19.87	1,460,754
2016-03-02	$19.18	$19.97	$19.08	$19.89	$19.89	1,867,767
2016-03-01	$18.71	$19.18	$18.71	$18.99	$18.99	1,440,475
2016-02-29	$17.92	$17.97	$17.41	$17.56	$17.56	648,971
2016-02-26	$18.10	$18.22	$17.93	$17.98	$17.98	334,173
2016-02-25	$18.27	$18.41	$17.80	$18.00	$18.00	566,015
2016-02-24	$18.60	$18.60	$17.94	$18.54	$18.54	1,052,963
2016-02-23	$18.96	$18.96	$18.44	$18.84	$18.84	527,309
2016-02-22	$18.67	$19.10	$18.63	$19.06	$19.06	547,834
2016-02-19	$18.67	$18.80	$18.36	$18.58	$18.58	690,185
2016-02-18	$18.68	$18.76	$18.39	$18.62	$18.62	689,471
2016-02-17	$18.10	$18.58	$18.00	$18.55	$18.55	1,133,539
2016-02-16	$17.91	$18.18	$17.30	$18.07	$18.07	1,375,238
2016-02-12	$16.01	$17.17	$16.01	$17.02	$17.02	1,423,937
2016-02-11	$16.03	$16.13	$15.68	$15.85	$15.85	1,176,290
2016-02-10	$15.83	$16.59	$15.81	$16.38	$16.38	915,201
2016-02-09	$16.80	$16.98	$15.20	$15.65	$15.65	2,628,926
2016-02-08	$18.02	$18.14	$16.53	$16.79	$16.79	1,885,637
2016-02-05	$18.73	$18.88	$17.96	$18.18	$18.18	1,348,594
2016-02-04	$18.78	$19.00	$18.54	$18.67	$18.67	678,354
2016-02-03	$19.12	$19.19	$18.55	$18.87	$18.87	1,049,264
2016-02-02	$19.05	$19.14	$18.92	$19.04	$19.04	1,456,482
2016-02-01	$19.04	$19.26	$18.95	$19.11	$19.11	1,236,803
2016-01-29	$19.15	$19.36	$19.02	$19.19	$19.19	622,281
2016-01-28	$18.99	$19.12	$18.81	$18.97	$18.97	453,710
2016-01-27	$19.06	$19.10	$18.81	$18.87	$18.87	1,396,120
2016-01-26	$18.83	$19.18	$18.71	$19.05	$19.05	544,696
2016-01-25	$19.15	$19.30	$18.95	$19.00	$19.00	682,002
2016-01-22	$19.27	$19.58	$18.99	$19.08	$19.08	912,835
2016-01-21	$19.10	$19.45	$18.80	$19.13	$19.13	754,931
2016-01-20	$19.10	$19.26	$18.51	$18.95	$18.95	1,329,675
2016-01-19	$19.45	$19.86	$19.10	$19.47	$19.47	1,912,283
2016-01-15	$18.96	$19.18	$18.43	$18.84	$18.84	1,035,474
2016-01-14	$18.85	$19.26	$18.45	$19.24	$19.24	1,904,422
2016-01-13	$18.56	$19.39	$18.56	$18.69	$18.69	2,913,155
2016-01-12	$18.99	$19.40	$18.23	$18.54	$18.54	2,831,312
2016-01-11	$19.83	$19.97	$18.54	$18.71	$18.71	2,124,198
2016-01-08	$20.13	$20.38	$19.75	$19.84	$19.84	1,357,592
2016-01-07	$20.17	$20.37	$19.89	$19.97	$19.97	2,434,296
2016-01-06	$20.48	$20.72	$20.48	$20.62	$20.62	454,621
2016-01-05	$20.74	$20.89	$20.66	$20.70	$20.70	595,915
2016-01-04	$20.59	$20.87	$20.46	$20.76	$20.76	1,509,795
2015-12-31	$20.96	$21.21	$20.94	$21.14	$21.14	744,197
2015-12-30	$21.12	$21.21	$20.99	$21.02	$21.02	915,889
2015-12-29	$21.23	$21.25	$21.13	$21.18	$21.18	427,510
2015-12-28	$21.06	$21.27	$21.02	$21.17	$21.17	621,851
2015-12-24	$21.18	$21.32	$21.11	$21.22	$21.22	472,474
2015-12-23	$21.29	$21.29	$20.98	$21.11	$21.11	878,433
2015-12-22	$20.80	$21.28	$20.73	$21.24	$21.24	1,491,394
2015-12-21	$20.43	$20.86	$20.43	$20.70	$20.70	2,853,454
2015-12-18	$20.30	$20.56	$20.30	$20.38	$20.38	1,647,433
2015-12-17	$20.35	$20.51	$20.18	$20.26	$20.26	1,364,981
2015-12-16	$20.50	$20.60	$20.21	$20.25	$20.25	1,521,239
2015-12-15	$20.31	$20.51	$20.25	$20.45	$20.45	1,082,066
2015-12-14	$20.30	$20.38	$20.15	$20.19	$20.19	1,101,063
2015-12-11	$20.34	$20.45	$20.20	$20.26	$20.26	1,013,199
2015-12-10	$20.34	$20.41	$20.19	$20.34	$20.34	738,488
2015-12-09	$20.17	$20.50	$20.11	$20.37	$20.37	1,350,644
2015-12-08	$20.16	$20.30	$20.01	$20.26	$20.26	1,356,988
2015-12-07	$20.25	$20.54	$20.11	$20.26	$20.26	1,275,923
2015-12-04	$20.50	$20.65	$20.16	$20.24	$20.24	2,730,355
2015-12-03	$20.78	$20.88	$20.37	$20.51	$20.51	2,445,851
2015-12-02	$20.50	$20.87	$20.45	$20.77	$20.77	530,778
2015-12-01	$20.69	$20.97	$20.41	$20.71	$20.71	743,970
2015-11-30	$19.99	$20.84	$19.98	$20.83	$20.83	1,539,687
2015-11-27	$19.66	$20.13	$19.60	$19.98	$19.98	632,937
2015-11-25	$19.53	$20.27	$19.43	$20.02	$20.02	2,107,016
2015-11-24	$20.00	$20.23	$20.00	$20.12	$20.12	616,599
2015-11-23	$20.09	$20.60	$19.98	$20.17	$20.17	1,606,404
2015-11-20	$19.85	$20.17	$19.74	$20.04	$20.04	2,027,851
2015-11-19	$19.85	$19.95	$19.71	$19.78	$19.78	744,133
2015-11-18	$19.75	$19.86	$19.51	$19.74	$19.74	348,360
2015-11-17	$19.55	$20.00	$19.46	$19.79	$19.79	410,529
2015-11-16	$19.53	$19.88	$19.51	$19.68	$19.68	606,025
2015-11-13	$19.75	$19.96	$19.64	$19.67	$19.67	639,436
2015-11-12	$19.74	$20.15	$19.73	$19.87	$19.87	1,417,280
2015-11-11	$19.85	$19.96	$19.67	$19.77	$19.77	335,451
2015-11-10	$19.80	$20.00	$19.60	$19.85	$19.85	444,058
2015-11-09	$19.91	$19.91	$19.67	$19.82	$19.82	387,611
2015-11-06	$19.88	$20.09	$19.85	$20.03	$20.03	425,779
2015-11-05	$20.00	$20.02	$19.67	$19.88	$19.88	503,991
2015-11-04	$20.25	$20.25	$19.80	$20.07	$20.07	964,451
2015-11-03	$20.00	$20.25	$19.77	$19.92	$19.92	977,944
2015-11-02	$19.98	$20.38	$19.98	$20.26	$20.26	346,869
2015-10-30	$20.07	$20.24	$19.88	$20.04	$20.04	650,467
2015-10-29	$19.96	$20.12	$19.91	$19.98	$19.98	535,536
2015-10-28	$20.16	$20.28	$19.92	$20.01	$20.01	801,760
2015-10-27	$20.37	$20.37	$19.94	$20.18	$20.18	704,559
2015-10-26	$19.90	$20.48	$19.90	$20.35	$20.35	653,397
2015-10-23	$20.32	$20.37	$19.82	$20.06	$20.06	397,934
2015-10-22	$19.92	$20.15	$19.80	$20.00	$20.00	537,084
2015-10-21	$20.08	$20.18	$19.72	$20.01	$20.01	764,928
2015-10-20	$20.21	$20.34	$19.98	$20.10	$20.10	531,140
2015-10-19	$20.00	$20.48	$19.99	$20.30	$20.30	735,959
2015-10-16	$19.92	$20.39	$19.73	$20.24	$20.24	1,654,402
2015-10-15	$19.79	$19.95	$19.64	$19.82	$19.82	741,020
2015-10-14	$19.30	$19.67	$19.13	$19.55	$19.55	599,050
2015-10-13	$19.13	$19.65	$19.03	$19.37	$19.37	698,027
2015-10-12	$19.05	$19.39	$18.83	$19.25	$19.25	579,385
2015-10-09	$18.77	$19.10	$18.70	$18.93	$18.93	577,979
2015-10-08	$18.55	$18.92	$18.28	$18.66	$18.66	829,476
2015-10-07	$18.49	$18.80	$18.24	$18.57	$18.57	1,058,858
2015-10-06	$18.21	$18.42	$17.81	$18.04	$18.04	984,160
2015-10-05	$18.64	$18.67	$18.19	$18.35	$18.35	857,086
2015-10-02	$17.94	$18.59	$17.84	$18.46	$18.46	695,855
2015-10-01	$18.34	$18.59	$17.82	$17.96	$17.96	347,529
2015-09-30	$18.15	$18.46	$18.13	$18.28	$18.28	465,746
2015-09-29	$17.50	$18.11	$17.11	$18.08	$18.08	420,212
2015-09-28	$17.79	$17.86	$17.11	$17.49	$17.49	663,243
2015-09-25	$17.76	$17.99	$17.58	$17.86	$17.86	289,998
2015-09-24	$17.10	$17.74	$16.82	$17.70	$17.70	424,609
2015-09-23	$17.06	$17.18	$16.90	$17.08	$17.08	193,994
2015-09-22	$17.69	$17.87	$16.97	$17.01	$17.01	503,024
2015-09-21	$18.21	$18.21	$17.82	$17.94	$17.94	176,975
2015-09-18	$17.62	$18.17	$17.57	$18.08	$18.08	403,573
2015-09-17	$17.89	$18.04	$17.77	$17.84	$17.84	162,625
2015-09-16	$17.81	$18.21	$17.71	$18.07	$18.07	392,786
2015-09-15	$17.64	$17.80	$17.30	$17.57	$17.57	178,469
2015-09-14	$18.11	$18.11	$17.57	$17.69	$17.69	228,191
2015-09-11	$18.10	$18.30	$17.69	$18.27	$18.27	292,237
2015-09-10	$18.32	$18.36	$17.62	$18.16	$18.16	383,861
2015-09-09	$18.59	$18.59	$18.10	$18.38	$18.38	517,911
2015-09-08	$18.07	$18.38	$17.95	$18.31	$18.31	783,560
2015-09-04	$17.68	$18.06	$17.43	$18.00	$18.00	489,835
2015-09-03	$16.97	$18.10	$16.74	$18.07	$18.07	809,089
2015-09-02	$17.53	$17.53	$16.40	$16.73	$16.73	809,931
2015-09-01	$17.16	$17.55	$17.08	$17.24	$17.24	962,524

VNET Group Inc (VNET) News Headlines

Wall Street is getting excited about these Chinese stocks — and upgrading three to 'buy'

Investment analysts have upgraded at least three U.S.-listed Chinese stocks to buy so far this month.

cnbc.com March 24, 2024

Recent VNET Group Inc (VNET) News

Similar Companies to VNET Group Inc (VNET) in the Information Technology Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Infosys Ltd	INFY	Information Technology Services	Technology	871,299
Accenture plc - Class A	ACN	Information Technology Services	Technology	475,000
International Business Machines Corp	IBM	Information Technology Services	Technology	380,300
Cognizant Technology Solutions Corp - Class A	CTSH	Information Technology Services	Technology	270,000
DXC Technology Company	DXC	Information Technology Services	Technology	260,000
Wipro Ltd	WIT	Information Technology Services	Technology	176,000
Conduent Inc	CNDT	Information Technology Services	Technology	93,000
9F Inc	JFU	Information Technology Services	Technology	80,000
CGI Inc - Class A	GIB	Information Technology Services	Technology	68,000
Genpact Ltd	G	Information Technology Services	Technology	67,000

VNET Group Inc (VNET) Exchange: NASDAQ