Zepp Health Corporation (ZEPP) Stock

Data as of April 26, 2024

$0.85 ($0.01) 1.55%

Zepp Health Corporation - Daily Information

Click for more stock information on Zepp Health Corporation.

Daily Information	Data
Date	April 26, 2024
Open	$0.84
Previous Close	$0.85
High	$0.90
Low	$0.84
Adjusted Open	$0.84
Previous Adjusted Close	$0.85
Adjusted High	$0.90
Adjusted Low	$0.84

About Zepp Health Corporation (ZEPP)

Founded in 2008, Zepp Health Corporation is a US-based healthcare technology company. Specializing in AI-driven patient analytics, their mission is to create revolutionary healthcare systems that are accessible and secure. In 2020, Zepp Health Corporation launched the industryâs first artificial intelligence-driven platform which automatically monitors and analyzes patient records. This platform can produce accurate clinical data instantaneously and increase efficiency in clinical decision-making. Zepp Health Corporation is committed to improving patient outcomes, clinical outcomes and provider adoption of healthcare technology. In addition, Zepp Health Corporation is expanding beyond their enterprise service offerings to provide medical and dental plans, health insurance and related services. This healthcare technology company currently has over 600 employees based in the US and Canada, and is looking to expand its presence and offerings in the coming years.

Invest in Zepp Health Corporation (ZEPP)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Zepp Health Corporation (ZEPP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$0.84	$0.90	$0.84	$0.85	$0.85	51,560
2024-04-25	$0.82	$0.87	$0.82	$0.84	$0.84	35,131
2024-04-24	$0.85	$0.89	$0.85	$0.85	$0.85	48,037
2024-04-23	$0.83	$0.88	$0.83	$0.85	$0.85	35,542
2024-04-22	$0.82	$0.86	$0.82	$0.84	$0.84	34,438
2024-04-19	$0.82	$0.87	$0.82	$0.83	$0.83	33,809
2024-04-18	$0.83	$0.86	$0.82	$0.83	$0.83	62,888
2024-04-17	$0.85	$0.85	$0.82	$0.83	$0.83	72,056
2024-04-16	$0.91	$0.91	$0.85	$0.85	$0.85	108,660
2024-04-15	$0.91	$0.97	$0.88	$0.90	$0.90	74,703
2024-04-12	$0.96	$0.96	$0.90	$0.90	$0.90	83,320
2024-04-11	$0.92	$1.03	$0.92	$0.92	$0.92	100,944
2024-04-10	$0.94	$0.95	$0.91	$0.91	$0.91	56,379
2024-04-09	$0.97	$0.98	$0.95	$0.95	$0.95	47,755
2024-04-08	$0.94	$0.97	$0.94	$0.97	$0.97	35,577
2024-04-05	$0.97	$0.98	$0.95	$0.95	$0.95	54,647
2024-04-04	$0.97	$0.98	$0.95	$0.98	$0.98	70,646
2024-04-03	$0.98	$1.05	$0.95	$0.97	$0.97	75,634
2024-04-02	$1.00	$1.07	$0.99	$1.01	$1.01	59,306
2024-04-01	$1.02	$1.05	$0.96	$1.01	$1.01	40,897
2024-03-28	$1.00	$1.06	$0.96	$1.02	$1.02	56,957
2024-03-27	$0.94	$1.04	$0.93	$1.03	$1.03	65,882
2024-03-26	$0.91	$1.05	$0.91	$0.92	$0.92	180,865
2024-03-25	$0.95	$0.97	$0.90	$0.91	$0.91	163,815
2024-03-22	$1.00	$1.05	$0.96	$0.97	$0.97	108,785
2024-03-21	$1.00	$1.07	$1.00	$1.05	$1.05	57,867
2024-03-20	$1.11	$1.11	$0.97	$1.05	$1.05	74,488
2024-03-19	$1.12	$1.13	$0.91	$1.07	$1.07	354,361
2024-03-18	$1.18	$1.22	$1.14	$1.22	$1.22	50,609
2024-03-15	$1.15	$1.19	$1.13	$1.17	$1.17	48,951
2024-03-14	$1.21	$1.22	$1.13	$1.15	$1.15	63,431
2024-03-13	$1.16	$1.25	$1.16	$1.21	$1.21	62,728
2024-03-12	$1.16	$1.22	$1.15	$1.19	$1.19	44,903
2024-03-11	$1.15	$1.22	$1.13	$1.13	$1.13	88,073
2024-03-08	$1.17	$1.19	$1.15	$1.16	$1.16	47,972
2024-03-07	$1.18	$1.20	$1.15	$1.16	$1.16	58,348
2024-03-06	$1.18	$1.22	$1.17	$1.17	$1.17	36,601
2024-03-05	$1.16	$1.22	$1.16	$1.17	$1.17	35,606
2024-03-04	$1.20	$1.26	$1.16	$1.18	$1.18	73,403
2024-03-01	$1.16	$1.29	$1.15	$1.23	$1.23	57,396
2024-02-29	$1.17	$1.22	$1.13	$1.13	$1.13	84,486
2024-02-28	$1.25	$1.25	$1.18	$1.21	$1.21	40,852
2024-02-27	$1.20	$1.25	$1.19	$1.24	$1.24	29,280
2024-02-26	$1.28	$1.28	$1.16	$1.19	$1.19	117,144
2024-02-23	$1.22	$1.24	$1.18	$1.18	$1.18	54,036
2024-02-22	$1.25	$1.30	$1.21	$1.26	$1.26	39,825
2024-02-21	$1.20	$1.30	$1.20	$1.25	$1.25	58,787
2024-02-20	$1.30	$1.31	$1.18	$1.19	$1.19	62,042
2024-02-16	$1.29	$1.34	$1.24	$1.30	$1.30	46,903
2024-02-15	$1.36	$1.39	$1.27	$1.32	$1.32	54,479
2024-02-14	$1.30	$1.38	$1.27	$1.36	$1.36	44,698
2024-02-13	$1.36	$1.36	$1.27	$1.32	$1.32	59,016
2024-02-12	$1.26	$1.43	$1.26	$1.38	$1.38	91,483
2024-02-09	$1.30	$1.30	$1.19	$1.23	$1.23	45,254
2024-02-08	$1.24	$1.30	$1.18	$1.18	$1.18	110,276
2024-02-07	$1.25	$1.28	$1.20	$1.22	$1.22	39,879
2024-02-06	$1.20	$1.25	$1.18	$1.23	$1.23	65,320
2024-02-05	$1.20	$1.24	$1.16	$1.18	$1.18	48,664
2024-02-02	$1.18	$1.25	$1.18	$1.19	$1.19	75,924
2024-02-01	$1.20	$1.27	$1.15	$1.21	$1.21	63,652
2024-01-31	$1.25	$1.27	$1.21	$1.22	$1.22	46,965
2024-01-30	$1.30	$1.30	$1.20	$1.25	$1.25	88,121
2024-01-29	$1.41	$1.48	$1.30	$1.30	$1.30	101,923
2024-01-26	$1.41	$1.48	$1.40	$1.40	$1.40	55,797
2024-01-25	$1.52	$1.57	$1.40	$1.40	$1.40	72,799
2024-01-24	$1.59	$1.60	$1.52	$1.52	$1.52	56,881
2024-01-23	$1.55	$1.60	$1.52	$1.60	$1.60	45,363
2024-01-22	$1.58	$1.61	$1.50	$1.52	$1.52	46,696
2024-01-19	$1.56	$1.60	$1.48	$1.60	$1.60	39,130
2024-01-18	$1.58	$1.60	$1.50	$1.55	$1.55	45,930
2024-01-17	$1.60	$1.60	$1.50	$1.52	$1.52	42,365
2024-01-16	$1.69	$1.75	$1.60	$1.60	$1.60	55,744
2024-01-12	$1.78	$1.80	$1.60	$1.60	$1.60	44,700
2024-01-11	$2.10	$2.10	$1.73	$1.80	$1.80	242,745
2024-01-10	$1.66	$1.99	$1.58	$1.96	$1.96	225,322
2024-01-09	$1.55	$1.65	$1.52	$1.58	$1.58	55,841
2024-01-08	$1.44	$1.58	$1.44	$1.56	$1.56	156,219
2024-01-05	$1.43	$1.49	$1.43	$1.47	$1.47	10,137
2024-01-04	$1.42	$1.52	$1.39	$1.44	$1.44	37,301
2024-01-03	$1.42	$1.43	$1.39	$1.39	$1.39	27,274
2024-01-02	$1.42	$1.49	$1.40	$1.44	$1.44	37,535
2023-12-29	$1.52	$1.52	$1.40	$1.42	$1.42	67,012
2023-12-28	$1.52	$1.52	$1.45	$1.50	$1.50	79,665
2023-12-27	$1.50	$1.52	$1.49	$1.51	$1.51	32,467
2023-12-26	$1.42	$1.52	$1.42	$1.49	$1.49	95,831
2023-12-22	$1.41	$1.44	$1.41	$1.44	$1.44	23,794
2023-12-21	$1.38	$1.47	$1.38	$1.41	$1.41	28,836
2023-12-20	$1.43	$1.47	$1.36	$1.38	$1.38	113,403
2023-12-19	$1.47	$1.49	$1.41	$1.41	$1.41	52,956
2023-12-18	$1.49	$1.50	$1.35	$1.49	$1.49	52,937
2023-12-15	$1.46	$1.51	$1.46	$1.48	$1.48	20,427
2023-12-14	$1.49	$1.51	$1.43	$1.46	$1.46	23,248
2023-12-13	$1.50	$1.50	$1.41	$1.49	$1.49	46,379
2023-12-12	$1.47	$1.50	$1.46	$1.50	$1.50	26,809
2023-12-11	$1.46	$1.52	$1.46	$1.47	$1.47	29,889
2023-12-08	$1.46	$1.52	$1.46	$1.51	$1.51	57,501
2023-12-07	$1.47	$1.52	$1.32	$1.48	$1.48	130,704
2023-12-06	$1.60	$1.63	$1.45	$1.52	$1.52	79,222
2023-12-05	$1.78	$1.85	$1.53	$1.63	$1.63	143,545
2023-12-04	$1.68	$1.91	$1.61	$1.78	$1.78	153,781
2023-12-01	$1.37	$1.66	$1.35	$1.63	$1.63	106,034
2023-11-30	$1.33	$1.40	$1.32	$1.38	$1.38	38,546
2023-11-29	$1.27	$1.35	$1.27	$1.33	$1.33	63,289
2023-11-28	$1.25	$1.35	$1.21	$1.26	$1.26	32,400
2023-11-27	$1.18	$1.33	$1.15	$1.28	$1.28	50,637
2023-11-24	$1.17	$1.22	$1.16	$1.16	$1.16	47,614
2023-11-22	$1.32	$1.35	$1.11	$1.11	$1.11	84,469
2023-11-21	$1.35	$1.38	$1.33	$1.35	$1.35	106,436
2023-11-20	$1.23	$1.35	$1.23	$1.35	$1.35	260,223
2023-11-17	$1.20	$1.23	$1.15	$1.23	$1.23	39,985
2023-11-16	$1.18	$1.23	$1.18	$1.20	$1.20	19,510
2023-11-15	$1.14	$1.21	$1.14	$1.20	$1.20	41,477
2023-11-14	$1.19	$1.19	$1.13	$1.13	$1.13	24,529
2023-11-13	$1.16	$1.17	$1.14	$1.17	$1.17	38,523
2023-11-10	$1.16	$1.18	$1.13	$1.16	$1.16	25,834
2023-11-09	$1.18	$1.18	$1.13	$1.16	$1.16	16,141
2023-11-08	$1.15	$1.18	$1.09	$1.17	$1.17	21,182
2023-11-07	$1.13	$1.18	$1.08	$1.15	$1.15	27,454
2023-11-06	$1.17	$1.23	$1.12	$1.15	$1.15	22,500
2023-11-03	$1.14	$1.33	$1.09	$1.18	$1.18	347,800
2023-11-02	$1.02	$1.10	$1.02	$1.09	$1.09	38,115
2023-11-01	$1.01	$1.06	$1.00	$1.03	$1.03	16,152
2023-10-31	$1.03	$1.05	$1.01	$1.03	$1.03	23,355
2023-10-30	$1.03	$1.03	$0.99	$1.00	$1.00	28,418
2023-10-27	$1.03	$1.03	$0.96	$1.00	$1.00	10,413
2023-10-26	$1.03	$1.03	$0.98	$0.99	$0.99	68,789
2023-10-25	$1.03	$1.03	$1.01	$1.03	$1.03	24,119
2023-10-24	$1.08	$1.09	$1.02	$1.03	$1.03	36,269
2023-10-23	$1.03	$1.07	$1.00	$1.00	$1.00	68,722
2023-10-20	$1.05	$1.10	$1.05	$1.05	$1.05	22,197
2023-10-19	$1.07	$1.12	$1.04	$1.07	$1.07	46,378
2023-10-18	$1.12	$1.14	$1.07	$1.07	$1.07	37,786
2023-10-17	$1.11	$1.16	$1.10	$1.11	$1.11	24,730
2023-10-16	$1.15	$1.17	$1.11	$1.15	$1.15	44,491
2023-10-13	$1.16	$1.16	$1.13	$1.15	$1.15	24,308
2023-10-12	$1.17	$1.19	$1.13	$1.16	$1.16	32,540
2023-10-11	$1.21	$1.21	$1.16	$1.17	$1.17	28,288
2023-10-10	$1.25	$1.25	$1.17	$1.21	$1.21	55,919
2023-10-09	$1.14	$1.15	$1.12	$1.12	$1.12	7,831
2023-10-06	$1.12	$1.18	$1.12	$1.14	$1.14	17,754
2023-10-05	$1.11	$1.12	$1.09	$1.11	$1.11	13,813
2023-10-04	$1.12	$1.14	$1.08	$1.10	$1.10	7,931
2023-10-03	$1.11	$1.16	$1.11	$1.11	$1.11	11,756
2023-10-02	$1.12	$1.15	$1.11	$1.11	$1.11	22,648
2023-09-29	$1.15	$1.23	$1.15	$1.15	$1.15	118,021
2023-09-28	$1.18	$1.20	$1.16	$1.19	$1.19	59,264
2023-09-27	$1.15	$1.20	$1.10	$1.18	$1.18	22,416
2023-09-26	$1.18	$1.18	$1.14	$1.16	$1.16	21,647
2023-09-25	$1.12	$1.21	$1.12	$1.15	$1.15	40,576
2023-09-22	$1.18	$1.18	$1.12	$1.13	$1.13	12,784
2023-09-21	$1.09	$1.16	$1.07	$1.13	$1.13	32,770
2023-09-20	$1.13	$1.17	$1.12	$1.12	$1.12	42,206
2023-09-19	$1.13	$1.16	$1.10	$1.15	$1.15	19,380
2023-09-18	$1.17	$1.17	$1.12	$1.12	$1.12	30,030
2023-09-15	$1.17	$1.18	$1.15	$1.18	$1.18	72,027
2023-09-14	$1.18	$1.18	$1.15	$1.17	$1.17	37,466
2023-09-13	$1.18	$1.18	$1.15	$1.15	$1.15	6,960
2023-09-12	$1.18	$1.18	$1.15	$1.17	$1.17	55,518
2023-09-11	$1.20	$1.25	$1.18	$1.20	$1.20	75,893
2023-09-08	$1.14	$1.20	$1.14	$1.20	$1.20	38,115
2023-09-07	$1.12	$1.23	$1.06	$1.08	$1.08	100,581
2023-09-06	$1.21	$1.22	$1.14	$1.15	$1.15	23,568
2023-09-05	$1.16	$1.20	$1.15	$1.18	$1.18	25,815
2023-09-01	$1.13	$1.18	$1.13	$1.17	$1.17	14,596
2023-08-31	$1.16	$1.16	$1.08	$1.08	$1.08	28,441
2023-08-30	$1.14	$1.17	$1.12	$1.12	$1.12	21,067
2023-08-29	$1.11	$1.17	$1.07	$1.12	$1.12	39,112
2023-08-28	$1.14	$1.15	$1.06	$1.07	$1.07	93,910
2023-08-25	$1.18	$1.18	$1.13	$1.13	$1.13	48,333
2023-08-24	$1.14	$1.18	$1.14	$1.15	$1.15	27,992
2023-08-23	$1.15	$1.18	$1.13	$1.13	$1.13	47,439
2023-08-22	$1.16	$1.19	$1.15	$1.15	$1.15	45,576
2023-08-21	$1.22	$1.23	$1.15	$1.15	$1.15	74,838
2023-08-18	$1.22	$1.39	$1.20	$1.20	$1.20	45,759
2023-08-17	$1.22	$1.26	$1.21	$1.21	$1.21	23,594
2023-08-16	$1.23	$1.28	$1.23	$1.23	$1.23	37,473
2023-08-15	$1.35	$1.35	$1.19	$1.19	$1.19	37,934
2023-08-14	$1.30	$1.36	$1.28	$1.28	$1.28	35,829
2023-08-11	$1.30	$1.35	$1.27	$1.31	$1.31	28,249
2023-08-10	$1.32	$1.40	$1.30	$1.30	$1.30	35,014
2023-08-09	$1.30	$1.37	$1.26	$1.30	$1.30	36,088
2023-08-08	$1.37	$1.40	$1.28	$1.35	$1.35	75,380
2023-08-07	$1.28	$1.40	$1.28	$1.30	$1.30	61,320
2023-08-04	$1.25	$1.33	$1.25	$1.26	$1.26	16,885
2023-08-03	$1.28	$1.33	$1.24	$1.25	$1.25	40,484
2023-08-02	$1.30	$1.31	$1.21	$1.24	$1.24	70,446
2023-08-01	$1.33	$1.39	$1.31	$1.32	$1.32	82,180
2023-07-31	$1.29	$1.38	$1.29	$1.30	$1.30	56,546
2023-07-28	$1.25	$1.35	$1.25	$1.28	$1.28	46,354
2023-07-27	$1.25	$1.29	$1.25	$1.25	$1.25	42,296
2023-07-26	$1.28	$1.30	$1.25	$1.25	$1.25	48,316
2023-07-25	$1.20	$1.35	$1.20	$1.24	$1.24	146,312
2023-07-24	$1.16	$1.21	$1.15	$1.17	$1.17	52,671
2023-07-21	$1.17	$1.17	$1.14	$1.14	$1.14	36,124
2023-07-20	$1.17	$1.18	$1.14	$1.14	$1.14	30,965
2023-07-19	$1.17	$1.17	$1.14	$1.14	$1.14	14,913
2023-07-18	$1.14	$1.17	$1.13	$1.13	$1.13	29,537
2023-07-17	$1.14	$1.18	$1.13	$1.14	$1.14	39,279
2023-07-14	$1.14	$1.17	$1.13	$1.13	$1.13	43,645
2023-07-13	$1.20	$1.21	$1.13	$1.13	$1.13	64,179
2023-07-12	$1.19	$1.22	$1.15	$1.15	$1.15	69,911
2023-07-11	$1.17	$1.19	$1.13	$1.13	$1.13	75,857
2023-07-10	$1.16	$1.19	$1.16	$1.17	$1.17	18,240
2023-07-07	$1.12	$1.17	$1.12	$1.14	$1.14	52,558
2023-07-06	$1.13	$1.14	$1.12	$1.12	$1.12	36,801
2023-07-05	$1.12	$1.17	$1.12	$1.12	$1.12	19,126
2023-07-03	$1.14	$1.19	$1.14	$1.15	$1.15	27,313
2023-06-30	$1.13	$1.18	$1.13	$1.14	$1.14	27,883
2023-06-29	$1.14	$1.18	$1.14	$1.14	$1.14	20,993
2023-06-28	$1.10	$1.19	$1.10	$1.14	$1.14	38,445
2023-06-27	$1.11	$1.15	$1.11	$1.12	$1.12	34,811
2023-06-26	$1.11	$1.15	$1.10	$1.11	$1.11	77,971
2023-06-23	$1.12	$1.15	$1.12	$1.12	$1.12	10,408
2023-06-22	$1.16	$1.16	$1.12	$1.12	$1.12	19,908
2023-06-21	$1.14	$1.17	$1.14	$1.14	$1.14	29,937
2023-06-20	$1.13	$1.24	$1.13	$1.14	$1.14	85,935
2023-06-16	$1.15	$1.18	$1.14	$1.17	$1.17	74,276
2023-06-15	$1.12	$1.15	$1.11	$1.12	$1.12	53,697
2023-06-14	$1.12	$1.17	$1.11	$1.11	$1.11	27,440
2023-06-13	$1.10	$1.16	$1.10	$1.14	$1.14	25,565
2023-06-12	$1.12	$1.16	$1.10	$1.10	$1.10	87,760
2023-06-09	$1.18	$1.18	$1.14	$1.15	$1.15	84,654
2023-06-08	$1.16	$1.18	$1.15	$1.15	$1.15	45,341
2023-06-07	$1.16	$1.20	$1.16	$1.17	$1.17	45,200
2023-06-06	$1.15	$1.20	$1.15	$1.16	$1.16	41,643
2023-06-05	$1.14	$1.17	$1.14	$1.14	$1.14	24,096
2023-06-02	$1.14	$1.20	$1.13	$1.13	$1.13	29,141
2023-06-01	$1.18	$1.23	$1.16	$1.16	$1.16	38,527
2023-05-31	$1.19	$1.25	$1.14	$1.18	$1.18	49,319
2023-05-30	$1.11	$1.25	$1.11	$1.17	$1.17	47,659
2023-05-26	$1.13	$1.19	$1.12	$1.14	$1.14	67,998
2023-05-25	$1.11	$1.27	$1.11	$1.13	$1.13	94,633
2023-05-24	$1.24	$1.27	$1.17	$1.19	$1.19	72,797
2023-05-23	$1.25	$1.34	$1.24	$1.25	$1.25	69,408
2023-05-22	$1.32	$1.41	$1.32	$1.34	$1.34	22,267
2023-05-19	$1.36	$1.36	$1.29	$1.30	$1.30	34,435
2023-05-18	$1.32	$1.35	$1.32	$1.34	$1.34	4,062
2023-05-17	$1.30	$1.36	$1.30	$1.35	$1.35	12,333
2023-05-16	$1.34	$1.43	$1.33	$1.33	$1.33	19,056
2023-05-15	$1.27	$1.45	$1.27	$1.39	$1.39	29,703
2023-05-12	$1.41	$1.41	$1.30	$1.33	$1.33	23,386
2023-05-11	$1.26	$1.44	$1.23	$1.31	$1.31	40,890
2023-05-10	$1.35	$1.47	$1.25	$1.28	$1.28	157,160
2023-05-09	$1.37	$1.37	$1.26	$1.35	$1.35	28,537
2023-05-08	$1.38	$1.50	$1.38	$1.40	$1.40	26,848
2023-05-05	$1.41	$1.55	$1.39	$1.41	$1.41	36,680
2023-05-04	$1.31	$1.45	$1.31	$1.42	$1.42	19,078
2023-05-03	$1.36	$1.45	$1.35	$1.35	$1.35	16,590
2023-05-02	$1.40	$1.41	$1.34	$1.35	$1.35	8,945
2023-05-01	$1.50	$1.50	$1.41	$1.44	$1.44	26,290
2023-04-28	$1.31	$1.53	$1.31	$1.46	$1.46	86,323
2023-04-27	$1.29	$1.33	$1.26	$1.28	$1.28	47,704
2023-04-26	$1.27	$1.32	$1.27	$1.28	$1.28	16,074
2023-04-25	$1.29	$1.30	$1.24	$1.27	$1.27	18,711
2023-04-24	$1.30	$1.36	$1.24	$1.25	$1.25	24,777
2023-04-21	$1.38	$1.38	$1.28	$1.31	$1.31	46,955
2023-04-20	$1.35	$1.41	$1.35	$1.35	$1.35	16,250
2023-04-19	$1.40	$1.41	$1.35	$1.37	$1.37	8,169
2023-04-18	$1.41	$1.41	$1.37	$1.37	$1.37	15,557
2023-04-17	$1.32	$1.39	$1.32	$1.37	$1.37	21,517
2023-04-14	$1.30	$1.38	$1.30	$1.33	$1.33	26,492
2023-04-13	$1.32	$1.33	$1.31	$1.32	$1.32	33,387
2023-04-12	$1.40	$1.40	$1.31	$1.31	$1.31	21,628
2023-04-11	$1.40	$1.42	$1.38	$1.39	$1.39	43,157
2023-04-10	$1.30	$1.41	$1.30	$1.35	$1.35	18,397
2023-04-06	$1.32	$1.35	$1.28	$1.30	$1.30	25,933
2023-04-05	$1.51	$1.55	$1.31	$1.33	$1.33	27,698
2023-04-04	$1.46	$1.46	$1.36	$1.42	$1.42	47,430
2023-04-03	$1.33	$1.50	$1.32	$1.46	$1.46	50,774
2023-03-31	$1.25	$1.38	$1.25	$1.31	$1.31	51,787
2023-03-30	$1.25	$1.29	$1.21	$1.24	$1.24	132,986
2023-03-29	$1.26	$1.40	$1.22	$1.30	$1.30	32,047
2023-03-28	$1.26	$1.35	$1.26	$1.27	$1.27	22,231
2023-03-27	$1.24	$1.38	$1.22	$1.31	$1.31	120,655
2023-03-24	$1.30	$1.38	$1.30	$1.35	$1.35	24,038
2023-03-23	$1.40	$1.55	$1.33	$1.42	$1.42	58,257
2023-03-22	$1.41	$1.51	$1.40	$1.42	$1.42	18,624
2023-03-21	$1.62	$1.65	$1.44	$1.44	$1.44	45,126
2023-03-20	$1.48	$1.60	$1.48	$1.53	$1.53	28,882
2023-03-17	$1.54	$1.55	$1.45	$1.52	$1.52	27,951
2023-03-16	$1.50	$1.54	$1.50	$1.51	$1.51	25,785
2023-03-15	$1.53	$1.55	$1.50	$1.53	$1.53	30,763
2023-03-14	$1.60	$1.62	$1.55	$1.58	$1.58	30,017
2023-03-13	$1.55	$1.60	$1.53	$1.53	$1.53	23,292
2023-03-10	$1.61	$1.62	$1.55	$1.56	$1.56	17,386
2023-03-09	$1.67	$1.70	$1.65	$1.65	$1.65	18,145
2023-03-08	$1.71	$1.74	$1.68	$1.70	$1.70	19,643
2023-03-07	$1.62	$1.73	$1.62	$1.72	$1.72	19,057
2023-03-06	$1.68	$1.80	$1.58	$1.63	$1.63	52,495
2023-03-03	$1.66	$1.80	$1.66	$1.72	$1.72	35,364
2023-03-02	$1.55	$1.70	$1.55	$1.69	$1.69	31,075
2023-03-01	$1.69	$1.70	$1.60	$1.61	$1.61	29,457
2023-02-28	$1.70	$1.72	$1.64	$1.69	$1.69	29,358
2023-02-27	$1.75	$1.80	$1.66	$1.73	$1.73	30,381
2023-02-24	$1.64	$1.73	$1.64	$1.71	$1.71	12,523
2023-02-23	$1.73	$1.74	$1.70	$1.70	$1.70	23,315
2023-02-22	$1.78	$1.79	$1.70	$1.71	$1.71	22,673
2023-02-21	$1.87	$1.88	$1.76	$1.77	$1.77	31,736
2023-02-17	$1.86	$1.92	$1.86	$1.87	$1.87	10,713
2023-02-16	$1.92	$1.93	$1.85	$1.88	$1.88	27,066
2023-02-15	$1.85	$1.99	$1.84	$1.97	$1.97	14,766
2023-02-14	$1.81	$1.94	$1.81	$1.91	$1.91	33,374
2023-02-13	$1.84	$1.90	$1.80	$1.81	$1.81	56,489
2023-02-10	$1.91	$1.92	$1.79	$1.88	$1.88	47,891
2023-02-09	$2.00	$2.06	$1.89	$1.92	$1.92	110,037
2023-02-08	$2.00	$2.06	$1.99	$2.04	$2.04	74,719
2023-02-07	$2.01	$2.04	$1.95	$2.04	$2.04	35,147
2023-02-06	$2.00	$2.05	$1.93	$2.02	$2.02	111,466
2023-02-03	$2.05	$2.12	$2.00	$2.04	$2.04	30,980
2023-02-02	$2.08	$2.14	$2.03	$2.05	$2.05	68,434
2023-02-01	$2.07	$2.07	$1.99	$2.03	$2.03	24,179
2023-01-31	$2.06	$2.07	$2.00	$2.07	$2.07	16,570
2023-01-30	$2.11	$2.11	$1.95	$2.00	$2.00	51,946
2023-01-27	$2.16	$2.16	$2.01	$2.13	$2.13	63,370
2023-01-26	$2.08	$2.14	$2.08	$2.12	$2.12	44,677
2023-01-25	$2.10	$2.18	$1.95	$2.09	$2.09	56,944
2023-01-24	$2.18	$2.19	$2.00	$2.12	$2.12	47,393
2023-01-23	$2.15	$2.19	$2.11	$2.16	$2.16	51,350
2023-01-20	$2.02	$2.16	$2.00	$2.13	$2.13	61,772
2023-01-19	$2.02	$2.05	$1.95	$1.97	$1.97	59,391
2023-01-18	$2.10	$2.16	$1.95	$2.01	$2.01	85,844
2023-01-17	$2.17	$2.19	$2.00	$2.10	$2.10	83,348
2023-01-13	$2.02	$2.15	$1.99	$2.15	$2.15	62,474
2023-01-12	$1.97	$2.07	$1.93	$2.01	$2.01	102,566
2023-01-11	$1.96	$2.07	$1.94	$1.98	$1.98	148,930
2023-01-10	$1.86	$1.99	$1.77	$1.95	$1.95	134,811
2023-01-09	$1.80	$2.00	$1.76	$1.80	$1.80	213,859
2023-01-06	$1.68	$1.81	$1.60	$1.78	$1.78	60,919
2023-01-05	$1.67	$1.70	$1.62	$1.64	$1.64	105,583
2023-01-04	$1.54	$1.66	$1.53	$1.64	$1.64	130,694
2023-01-03	$1.45	$1.59	$1.45	$1.57	$1.57	50,746
2022-12-30	$1.40	$1.48	$1.40	$1.45	$1.45	82,279
2022-12-29	$1.34	$1.54	$1.33	$1.48	$1.48	48,253
2022-12-28	$1.33	$1.39	$1.30	$1.35	$1.35	95,849
2022-12-27	$1.50	$1.51	$1.36	$1.36	$1.36	88,215
2022-12-23	$1.46	$1.52	$1.46	$1.50	$1.50	35,523
2022-12-22	$1.60	$1.60	$1.23	$1.50	$1.50	252,957
2022-12-21	$1.55	$1.60	$1.52	$1.60	$1.60	69,145
2022-12-20	$1.61	$1.64	$1.55	$1.57	$1.57	76,774
2022-12-19	$1.69	$1.69	$1.61	$1.63	$1.63	61,379
2022-12-16	$1.60	$1.67	$1.58	$1.65	$1.65	153,060
2022-12-15	$1.52	$1.61	$1.48	$1.60	$1.60	130,184
2022-12-14	$1.56	$1.58	$1.40	$1.51	$1.51	88,312
2022-12-13	$1.57	$1.63	$1.48	$1.58	$1.58	140,385
2022-12-12	$1.59	$1.59	$1.47	$1.55	$1.55	53,864
2022-12-09	$1.56	$1.68	$1.52	$1.56	$1.56	91,655
2022-12-08	$1.43	$1.59	$1.41	$1.56	$1.56	65,257
2022-12-07	$1.52	$1.55	$1.38	$1.42	$1.42	88,357
2022-12-06	$1.62	$1.68	$1.50	$1.56	$1.56	156,325
2022-12-05	$1.39	$1.60	$1.39	$1.57	$1.57	177,101
2022-12-02	$1.28	$1.35	$1.26	$1.34	$1.34	69,227
2022-12-01	$1.22	$1.28	$1.21	$1.28	$1.28	52,006
2022-11-30	$1.17	$1.23	$1.17	$1.20	$1.20	144,448
2022-11-29	$1.20	$1.21	$1.16	$1.16	$1.16	61,794
2022-11-28	$1.21	$1.23	$1.15	$1.15	$1.15	135,649
2022-11-25	$1.25	$1.26	$1.21	$1.23	$1.23	20,208
2022-11-23	$1.24	$1.26	$1.21	$1.21	$1.21	64,994
2022-11-22	$1.25	$1.28	$1.25	$1.26	$1.26	17,215
2022-11-21	$1.27	$1.37	$1.27	$1.28	$1.28	72,278
2022-11-18	$1.32	$1.33	$1.25	$1.32	$1.32	65,175
2022-11-17	$1.30	$1.36	$1.26	$1.30	$1.30	58,987
2022-11-16	$1.37	$1.37	$1.31	$1.32	$1.32	66,421
2022-11-15	$1.22	$1.40	$1.22	$1.38	$1.38	161,088
2022-11-14	$1.27	$1.29	$1.20	$1.22	$1.22	81,839
2022-11-11	$1.18	$1.33	$1.18	$1.27	$1.27	62,856
2022-11-10	$1.24	$1.24	$1.15	$1.19	$1.19	70,493
2022-11-09	$1.16	$1.22	$1.12	$1.17	$1.17	78,263
2022-11-08	$1.17	$1.17	$1.11	$1.15	$1.15	56,229
2022-11-07	$1.22	$1.24	$1.10	$1.14	$1.14	77,645
2022-11-04	$1.27	$1.30	$1.20	$1.22	$1.22	89,235
2022-11-03	$1.22	$1.23	$1.14	$1.19	$1.19	117,578
2022-11-02	$1.30	$1.34	$1.25	$1.25	$1.25	41,711
2022-11-01	$1.30	$1.34	$1.30	$1.30	$1.30	10,430
2022-10-31	$1.23	$1.29	$1.22	$1.23	$1.23	44,614
2022-10-28	$1.32	$1.32	$1.22	$1.27	$1.27	48,515
2022-10-27	$1.22	$1.24	$1.20	$1.24	$1.24	14,909
2022-10-26	$1.17	$1.24	$1.17	$1.23	$1.23	25,544
2022-10-25	$1.09	$1.15	$1.08	$1.13	$1.13	19,920
2022-10-24	$1.09	$1.12	$1.05	$1.12	$1.12	129,136
2022-10-21	$1.18	$1.20	$1.16	$1.17	$1.17	32,219
2022-10-20	$1.25	$1.27	$1.19	$1.20	$1.20	42,525
2022-10-19	$1.29	$1.34	$1.25	$1.25	$1.25	34,664
2022-10-18	$1.27	$1.38	$1.27	$1.36	$1.36	40,615
2022-10-17	$1.21	$1.31	$1.21	$1.29	$1.29	26,048
2022-10-14	$1.31	$1.31	$1.20	$1.22	$1.22	46,890
2022-10-13	$1.25	$1.29	$1.22	$1.28	$1.28	60,819
2022-10-12	$1.29	$1.33	$1.24	$1.32	$1.32	36,667
2022-10-11	$1.26	$1.32	$1.25	$1.25	$1.25	91,647
2022-10-10	$1.30	$1.30	$1.25	$1.27	$1.27	66,998
2022-10-07	$1.40	$1.40	$1.30	$1.33	$1.33	59,330
2022-10-06	$1.42	$1.44	$1.37	$1.38	$1.38	40,585
2022-10-05	$1.51	$1.51	$1.40	$1.44	$1.44	21,845
2022-10-04	$1.36	$1.44	$1.36	$1.41	$1.41	40,082
2022-10-03	$1.30	$1.38	$1.30	$1.36	$1.36	71,293
2022-09-30	$1.34	$1.40	$1.34	$1.37	$1.37	19,032
2022-09-29	$1.41	$1.44	$1.35	$1.37	$1.37	61,051
2022-09-28	$1.40	$1.51	$1.35	$1.44	$1.44	49,859
2022-09-27	$1.38	$1.43	$1.34	$1.43	$1.43	68,810
2022-09-26	$1.46	$1.51	$1.31	$1.32	$1.32	300,185
2022-09-23	$1.54	$1.57	$1.41	$1.48	$1.48	109,079
2022-09-22	$1.65	$1.66	$1.55	$1.57	$1.57	97,501
2022-09-21	$1.68	$1.71	$1.62	$1.62	$1.62	76,392
2022-09-20	$1.77	$1.77	$1.70	$1.71	$1.71	50,748
2022-09-19	$1.80	$1.87	$1.75	$1.77	$1.77	66,534
2022-09-16	$1.94	$1.94	$1.79	$1.79	$1.79	78,124
2022-09-15	$1.96	$2.00	$1.92	$1.98	$1.98	30,260
2022-09-14	$1.99	$2.01	$1.91	$1.99	$1.99	39,521
2022-09-13	$2.01	$2.02	$1.94	$1.99	$1.99	169,432
2022-09-12	$2.05	$2.05	$1.97	$2.04	$2.04	25,281
2022-09-09	$1.94	$2.05	$1.91	$2.00	$2.00	52,705
2022-09-08	$1.81	$1.92	$1.81	$1.90	$1.90	27,764
2022-09-07	$1.79	$1.86	$1.79	$1.85	$1.85	55,875
2022-09-06	$1.85	$1.88	$1.80	$1.81	$1.81	58,369
2022-09-02	$1.91	$1.92	$1.82	$1.89	$1.89	119,313
2022-09-01	$1.90	$1.93	$1.85	$1.93	$1.93	42,235
2022-08-31	$1.91	$1.94	$1.90	$1.91	$1.91	69,948
2022-08-30	$1.95	$1.97	$1.88	$1.93	$1.93	64,923
2022-08-29	$1.87	$2.00	$1.87	$1.97	$1.97	67,388
2022-08-26	$2.00	$2.00	$1.86	$1.89	$1.89	50,781
2022-08-25	$2.00	$2.04	$1.95	$2.00	$2.00	82,263
2022-08-24	$1.98	$2.09	$1.94	$2.08	$2.08	95,890
2022-08-23	$1.91	$2.02	$1.91	$1.96	$1.96	81,872
2022-08-22	$2.02	$2.02	$1.90	$1.96	$1.96	76,294
2022-08-19	$2.15	$2.15	$2.00	$2.03	$2.03	65,509
2022-08-18	$2.08	$2.12	$2.06	$2.11	$2.11	102,483
2022-08-17	$2.14	$2.14	$2.03	$2.08	$2.08	77,865
2022-08-16	$2.09	$2.15	$2.02	$2.11	$2.11	228,171
2022-08-15	$2.07	$2.12	$2.01	$2.05	$2.05	75,808
2022-08-12	$1.97	$2.09	$1.93	$2.04	$2.04	153,529
2022-08-11	$1.82	$1.92	$1.80	$1.90	$1.90	154,422
2022-08-10	$1.71	$1.79	$1.69	$1.79	$1.79	66,424
2022-08-09	$1.73	$1.74	$1.68	$1.71	$1.71	35,495
2022-08-08	$1.69	$1.72	$1.68	$1.72	$1.72	54,814
2022-08-05	$1.70	$1.70	$1.67	$1.69	$1.69	45,637
2022-08-04	$1.74	$1.77	$1.69	$1.69	$1.69	72,718
2022-08-03	$1.75	$1.75	$1.70	$1.70	$1.70	60,858
2022-08-02	$1.70	$1.74	$1.68	$1.72	$1.72	63,456
2022-08-01	$1.72	$1.72	$1.70	$1.71	$1.71	50,821
2022-07-29	$1.74	$1.80	$1.73	$1.74	$1.74	23,034
2022-07-28	$1.75	$1.79	$1.71	$1.76	$1.76	33,110
2022-07-27	$1.71	$1.76	$1.70	$1.74	$1.74	24,230
2022-07-26	$1.79	$1.79	$1.70	$1.71	$1.71	108,024
2022-07-25	$1.82	$1.82	$1.75	$1.76	$1.76	24,539
2022-07-22	$1.83	$1.87	$1.75	$1.78	$1.78	74,875
2022-07-21	$1.75	$1.83	$1.74	$1.78	$1.78	59,156
2022-07-20	$1.80	$1.84	$1.74	$1.79	$1.79	66,012
2022-07-19	$1.78	$1.83	$1.73	$1.76	$1.76	75,687
2022-07-18	$1.77	$1.90	$1.73	$1.78	$1.78	81,003
2022-07-15	$1.81	$1.81	$1.69	$1.70	$1.70	175,022
2022-07-14	$1.74	$1.77	$1.71	$1.76	$1.76	32,779
2022-07-13	$1.74	$1.80	$1.71	$1.79	$1.79	76,541
2022-07-12	$1.81	$1.81	$1.74	$1.80	$1.80	56,409
2022-07-11	$1.79	$1.80	$1.75	$1.77	$1.77	205,426
2022-07-08	$1.85	$1.89	$1.80	$1.82	$1.82	72,375
2022-07-07	$1.91	$1.91	$1.81	$1.85	$1.85	44,123
2022-07-06	$1.88	$1.94	$1.78	$1.87	$1.87	61,110
2022-07-05	$1.76	$1.88	$1.71	$1.88	$1.88	383,024
2022-07-01	$1.85	$1.91	$1.75	$1.77	$1.77	246,098
2022-06-30	$1.88	$1.96	$1.85	$1.85	$1.85	64,918
2022-06-29	$1.95	$1.99	$1.90	$1.90	$1.90	89,290
2022-06-28	$2.02	$2.08	$1.97	$1.97	$1.97	68,005
2022-06-27	$2.02	$2.04	$2.01	$2.02	$2.02	43,999
2022-06-24	$2.00	$2.05	$2.00	$2.03	$2.03	73,240
2022-06-23	$1.97	$2.01	$1.93	$1.99	$1.99	37,579
2022-06-22	$1.92	$2.04	$1.92	$1.93	$1.93	77,293
2022-06-21	$1.96	$2.08	$1.92	$1.98	$1.98	104,142
2022-06-17	$1.92	$2.02	$1.92	$1.92	$1.92	361,657
2022-06-16	$1.93	$2.02	$1.91	$1.93	$1.93	132,886
2022-06-15	$1.95	$2.08	$1.91	$2.03	$2.03	70,817
2022-06-14	$1.95	$2.12	$1.95	$1.95	$1.95	125,142
2022-06-13	$2.05	$2.07	$2.01	$2.01	$2.01	226,887
2022-06-10	$2.13	$2.14	$2.05	$2.08	$2.08	75,999
2022-06-09	$2.11	$2.23	$2.08	$2.10	$2.10	108,073
2022-06-08	$2.05	$2.28	$2.05	$2.17	$2.17	313,645
2022-06-07	$2.07	$2.16	$2.06	$2.08	$2.08	57,346
2022-06-06	$2.10	$2.16	$2.05	$2.07	$2.07	140,433
2022-06-03	$2.05	$2.17	$2.04	$2.10	$2.10	144,581
2022-06-02	$2.13	$2.14	$2.08	$2.10	$2.10	139,108
2022-06-01	$2.04	$2.18	$2.04	$2.11	$2.11	137,076
2022-05-31	$2.14	$2.20	$2.04	$2.04	$2.04	1,039,298
2022-05-27	$2.07	$2.18	$2.05	$2.05	$2.05	99,580
2022-05-26	$2.02	$2.10	$1.98	$2.10	$2.10	180,577
2022-05-25	$2.08	$2.09	$2.00	$2.02	$2.02	95,873
2022-05-24	$2.08	$2.14	$2.02	$2.04	$2.04	263,560
2022-05-23	$2.19	$2.26	$2.06	$2.20	$2.20	149,969
2022-05-20	$2.18	$2.20	$2.01	$2.14	$2.14	240,096
2022-05-19	$2.19	$2.30	$2.15	$2.17	$2.17	104,412
2022-05-18	$2.20	$2.32	$2.15	$2.21	$2.21	181,892
2022-05-17	$2.19	$2.37	$2.12	$2.22	$2.22	150,044
2022-05-16	$2.25	$2.27	$2.05	$2.08	$2.08	152,085
2022-05-13	$2.25	$2.32	$2.19	$2.21	$2.21	176,133
2022-05-12	$2.17	$2.29	$2.14	$2.22	$2.22	111,256
2022-05-11	$2.21	$2.25	$2.05	$2.10	$2.10	144,291
2022-05-10	$2.31	$2.36	$2.15	$2.19	$2.19	47,138
2022-05-09	$2.30	$2.42	$2.15	$2.27	$2.27	127,761
2022-05-06	$2.34	$2.42	$2.25	$2.34	$2.34	181,926
2022-05-05	$2.42	$2.44	$2.31	$2.37	$2.37	137,772
2022-05-04	$2.54	$2.61	$2.45	$2.49	$2.49	113,877
2022-05-03	$2.74	$2.74	$2.49	$2.54	$2.54	80,878
2022-05-02	$2.50	$2.64	$2.40	$2.64	$2.64	104,056
2022-04-29	$2.60	$2.63	$2.42	$2.42	$2.42	117,806
2022-04-28	$2.55	$2.59	$2.42	$2.48	$2.48	58,679
2022-04-27	$2.42	$2.55	$2.34	$2.49	$2.49	115,390
2022-04-26	$2.56	$2.56	$2.41	$2.43	$2.43	63,689
2022-04-25	$2.47	$2.66	$2.47	$2.61	$2.61	116,265
2022-04-22	$2.52	$2.62	$2.45	$2.57	$2.57	98,769
2022-04-21	$2.61	$2.66	$2.50	$2.50	$2.50	84,926
2022-04-20	$2.67	$2.68	$2.51	$2.63	$2.63	116,154
2022-04-19	$2.54	$2.75	$2.47	$2.68	$2.68	50,204
2022-04-18	$2.61	$2.62	$2.45	$2.55	$2.55	147,318
2022-04-14	$2.73	$2.78	$2.64	$2.65	$2.65	69,313
2022-04-13	$2.75	$2.79	$2.66	$2.74	$2.74	164,253
2022-04-12	$2.80	$2.85	$2.67	$2.71	$2.71	61,737
2022-04-11	$2.80	$2.92	$2.74	$2.74	$2.74	134,410
2022-04-08	$2.81	$2.96	$2.70	$2.88	$2.88	92,684
2022-04-07	$2.85	$2.88	$2.70	$2.80	$2.80	93,762
2022-04-06	$2.90	$2.93	$2.76	$2.89	$2.89	138,046
2022-04-05	$3.20	$3.20	$2.93	$2.95	$2.95	83,377
2022-04-04	$2.96	$3.19	$2.95	$3.18	$3.18	163,807
2022-04-01	$3.00	$3.07	$2.82	$2.87	$2.87	163,200
2022-03-31	$2.86	$2.97	$2.83	$2.88	$2.88	133,943
2022-03-30	$3.03	$3.08	$2.86	$2.87	$2.87	158,561
2022-03-29	$2.86	$3.08	$2.84	$3.05	$3.05	238,220
2022-03-28	$2.99	$3.02	$2.77	$2.84	$2.84	223,055
2022-03-25	$2.93	$3.05	$2.86	$2.98	$2.98	188,871
2022-03-24	$3.08	$3.12	$3.00	$3.05	$2.95	405,781
2022-03-23	$3.06	$3.13	$2.97	$3.09	$2.99	341,511
2022-03-22	$3.02	$3.15	$2.97	$3.08	$2.98	384,900
2022-03-21	$3.19	$3.19	$2.82	$2.93	$2.83	386,760
2022-03-18	$2.98	$3.22	$2.95	$3.10	$3.00	561,234
2022-03-17	$3.21	$3.22	$2.83	$2.98	$2.88	280,993
2022-03-16	$2.92	$3.36	$2.92	$3.12	$3.02	441,686
2022-03-15	$2.37	$2.63	$2.35	$2.56	$2.48	127,879
2022-03-14	$2.63	$2.67	$2.45	$2.45	$2.37	156,280
2022-03-11	$3.00	$3.04	$2.63	$2.66	$2.57	208,329
2022-03-10	$3.21	$3.23	$2.94	$2.96	$2.86	167,993
2022-03-09	$3.18	$3.33	$3.14	$3.30	$3.19	84,787
2022-03-08	$3.06	$3.21	$3.04	$3.11	$3.01	155,648
2022-03-07	$3.18	$3.18	$2.98	$3.01	$2.91	334,093
2022-03-04	$3.34	$3.34	$3.19	$3.20	$3.10	90,635
2022-03-03	$3.54	$3.55	$3.32	$3.37	$3.26	86,362
2022-03-02	$3.47	$3.53	$3.40	$3.52	$3.41	81,020
2022-03-01	$3.62	$3.69	$3.40	$3.47	$3.36	104,124
2022-02-28	$3.70	$3.82	$3.58	$3.64	$3.52	111,265
2022-02-25	$3.78	$3.85	$3.67	$3.79	$3.67	72,619
2022-02-24	$3.40	$3.78	$3.25	$3.78	$3.66	163,111
2022-02-23	$3.89	$3.91	$3.62	$3.67	$3.55	133,404
2022-02-22	$4.13	$4.18	$3.79	$3.80	$3.68	188,697
2022-02-18	$4.10	$4.29	$4.04	$4.20	$4.06	157,291
2022-02-17	$4.38	$4.42	$4.12	$4.15	$4.02	115,084
2022-02-16	$4.50	$4.61	$4.41	$4.44	$4.30	170,595
2022-02-15	$4.30	$4.50	$4.28	$4.45	$4.31	100,293
2022-02-14	$4.33	$4.48	$4.24	$4.30	$4.16	83,452
2022-02-11	$4.40	$4.54	$4.30	$4.33	$4.19	184,260
2022-02-10	$4.48	$4.57	$4.32	$4.36	$4.22	161,217
2022-02-09	$4.42	$4.62	$4.33	$4.56	$4.41	134,251
2022-02-08	$4.35	$4.52	$4.35	$4.39	$4.25	61,091
2022-02-07	$4.48	$4.59	$4.37	$4.42	$4.28	83,300
2022-02-04	$4.35	$4.55	$4.34	$4.48	$4.33	81,301
2022-02-03	$4.60	$4.60	$4.33	$4.38	$4.24	104,918
2022-02-02	$5.07	$5.07	$4.61	$4.63	$4.48	80,195
2022-02-01	$5.00	$5.13	$4.89	$4.97	$4.81	162,707
2022-01-31	$4.34	$4.99	$4.34	$4.98	$4.82	182,623
2022-01-28	$4.85	$4.89	$4.33	$4.34	$4.20	250,088
2022-01-27	$5.04	$5.16	$4.87	$4.91	$4.75	172,023
2022-01-26	$5.02	$5.21	$4.90	$5.00	$4.84	184,881
2022-01-25	$5.03	$5.08	$4.96	$5.00	$4.84	108,876
2022-01-24	$5.00	$5.20	$4.83	$5.14	$4.97	300,321
2022-01-21	$5.13	$5.15	$4.97	$5.04	$4.88	148,155
2022-01-20	$5.22	$5.39	$5.15	$5.16	$4.99	104,892
2022-01-19	$5.00	$5.21	$4.96	$5.15	$4.98	127,184
2022-01-18	$5.00	$5.11	$4.93	$5.01	$4.85	133,089
2022-01-14	$5.00	$5.10	$4.98	$5.04	$4.88	93,618
2022-01-13	$5.21	$5.24	$4.96	$5.00	$4.84	116,091
2022-01-12	$5.05	$5.28	$5.05	$5.21	$5.04	352,099
2022-01-11	$5.06	$5.15	$4.95	$5.02	$4.86	222,727
2022-01-10	$5.03	$5.07	$4.97	$5.05	$4.89	133,265
2022-01-07	$5.00	$5.12	$4.98	$5.04	$4.88	184,235
2022-01-06	$5.00	$5.12	$4.81	$5.03	$4.87	329,897
2022-01-05	$4.90	$5.04	$4.71	$4.85	$4.69	168,376
2022-01-04	$5.15	$5.20	$4.85	$4.97	$4.81	161,324
2022-01-03	$5.05	$5.29	$4.99	$5.09	$4.92	247,432
2021-12-31	$4.92	$5.08	$4.85	$5.05	$4.89	493,479
2021-12-30	$4.78	$5.23	$4.78	$5.05	$4.89	368,259
2021-12-29	$4.87	$4.99	$4.68	$4.80	$4.64	222,714
2021-12-28	$4.65	$4.97	$4.60	$4.86	$4.70	591,995
2021-12-27	$5.23	$5.23	$4.69	$4.70	$4.55	360,462
2021-12-23	$4.96	$5.33	$4.91	$5.18	$5.01	308,893
2021-12-22	$4.90	$5.05	$4.88	$4.97	$4.81	232,565
2021-12-21	$4.71	$5.05	$4.70	$4.96	$4.80	347,564
2021-12-20	$4.70	$4.92	$4.58	$4.67	$4.52	621,468
2021-12-17	$4.48	$4.82	$4.26	$4.67	$4.52	1,428,677
2021-12-16	$5.15	$5.29	$4.55	$4.56	$4.41	665,278
2021-12-15	$5.24	$5.36	$5.02	$5.15	$4.98	352,210
2021-12-14	$5.42	$5.67	$5.39	$5.44	$5.26	295,507
2021-12-13	$5.88	$5.98	$5.25	$5.56	$5.38	585,238
2021-12-10	$6.54	$6.67	$6.07	$6.09	$5.89	152,007
2021-12-09	$6.51	$6.70	$6.35	$6.55	$6.34	186,305
2021-12-08	$6.65	$6.73	$6.46	$6.47	$6.26	158,038
2021-12-07	$6.80	$6.87	$6.60	$6.65	$6.43	98,532
2021-12-06	$6.25	$6.79	$5.94	$6.54	$6.33	239,101
2021-12-03	$6.87	$6.87	$6.00	$6.05	$5.85	386,192
2021-12-02	$6.92	$7.21	$6.80	$6.87	$6.65	106,808
2021-12-01	$6.87	$7.25	$6.87	$6.93	$6.71	137,942
2021-11-30	$7.50	$7.51	$6.60	$6.79	$6.57	436,963
2021-11-29	$7.70	$7.79	$7.50	$7.52	$7.28	87,408
2021-11-26	$7.49	$7.80	$7.49	$7.64	$7.39	126,891
2021-11-24	$7.63	$8.01	$7.62	$7.89	$7.63	100,952
2021-11-23	$7.79	$7.86	$7.62	$7.69	$7.44	114,887
2021-11-22	$7.70	$8.00	$7.62	$7.79	$7.54	125,892
2021-11-19	$7.90	$8.08	$7.52	$7.71	$7.46	172,481
2021-11-18	$8.00	$8.19	$7.83	$7.93	$7.67	287,618
2021-11-17	$8.10	$8.20	$7.90	$8.01	$7.75	266,665
2021-11-16	$8.50	$8.52	$8.01	$8.15	$7.89	203,581
2021-11-15	$9.27	$9.27	$8.50	$8.50	$8.22	213,713
2021-11-12	$9.11	$9.24	$9.02	$9.21	$8.91	46,688
2021-11-11	$8.66	$9.15	$8.56	$9.07	$8.78	101,554
2021-11-10	$8.49	$8.67	$8.42	$8.49	$8.21	63,327
2021-11-09	$8.58	$8.68	$8.42	$8.49	$8.21	68,288
2021-11-08	$8.72	$8.82	$8.56	$8.63	$8.35	114,487
2021-11-05	$8.62	$8.92	$8.62	$8.84	$8.55	65,249
2021-11-04	$8.88	$9.11	$8.62	$8.65	$8.37	73,597
2021-11-03	$8.55	$8.89	$8.55	$8.85	$8.56	77,443
2021-11-02	$8.63	$8.79	$8.54	$8.66	$8.38	59,007
2021-11-01	$8.29	$8.75	$8.26	$8.69	$8.41	88,542
2021-10-29	$8.40	$8.49	$8.21	$8.21	$7.94	69,049
2021-10-28	$8.65	$8.78	$8.33	$8.49	$8.21	139,769
2021-10-27	$8.78	$8.90	$8.60	$8.62	$8.34	58,555
2021-10-26	$9.32	$9.48	$8.85	$8.90	$8.61	92,942
2021-10-25	$9.27	$9.47	$9.21	$9.34	$9.04	91,264
2021-10-22	$9.52	$9.73	$9.18	$9.20	$8.90	56,207
2021-10-21	$9.40	$9.60	$9.17	$9.52	$9.21	68,241
2021-10-20	$9.36	$9.70	$9.28	$9.42	$9.11	125,685
2021-10-19	$9.27	$9.27	$8.94	$9.20	$8.90	81,697
2021-10-18	$8.83	$9.20	$8.77	$9.06	$8.77	83,957
2021-10-15	$8.82	$8.96	$8.73	$8.81	$8.52	64,291
2021-10-14	$8.89	$8.95	$8.68	$8.82	$8.53	60,020
2021-10-13	$8.72	$8.95	$8.65	$8.89	$8.60	66,712
2021-10-12	$9.00	$9.08	$8.72	$8.76	$8.48	79,911
2021-10-11	$8.85	$9.13	$8.77	$8.90	$8.61	121,102
2021-10-08	$8.77	$8.97	$8.70	$8.79	$8.50	71,488
2021-10-07	$8.80	$9.12	$8.69	$8.85	$8.56	187,375
2021-10-06	$8.33	$8.95	$8.30	$8.83	$8.54	138,986
2021-10-05	$7.98	$8.45	$7.91	$8.45	$8.18	118,153
2021-10-04	$7.90	$8.00	$7.81	$7.90	$7.64	236,471
2021-10-01	$8.00	$8.11	$7.86	$7.96	$7.70	377,234
2021-09-30	$8.10	$8.26	$8.01	$8.03	$7.77	466,748
2021-09-29	$8.41	$8.49	$8.15	$8.19	$7.92	171,967
2021-09-28	$8.55	$8.59	$8.31	$8.39	$8.12	195,958
2021-09-27	$8.65	$8.79	$8.50	$8.64	$8.36	198,115
2021-09-24	$8.91	$8.91	$8.66	$8.73	$8.45	161,498
2021-09-23	$8.88	$9.00	$8.78	$8.95	$8.66	106,030
2021-09-22	$9.00	$9.01	$8.66	$8.79	$8.50	184,851
2021-09-21	$8.96	$9.02	$8.80	$8.80	$8.51	116,903
2021-09-20	$9.10	$9.15	$8.76	$8.96	$8.67	234,760
2021-09-17	$9.37	$9.37	$9.17	$9.26	$8.96	134,127
2021-09-16	$9.28	$9.55	$9.23	$9.35	$9.05	162,546
2021-09-15	$9.46	$9.56	$9.21	$9.38	$9.08	108,229
2021-09-14	$9.97	$9.97	$9.13	$9.46	$9.15	221,130
2021-09-13	$10.10	$10.10	$9.80	$9.94	$9.62	126,146
2021-09-10	$10.32	$10.63	$10.11	$10.18	$9.85	73,873
2021-09-09	$10.51	$10.60	$10.26	$10.36	$10.02	64,031
2021-09-08	$10.89	$11.02	$10.41	$10.62	$10.28	76,622
2021-09-07	$11.09	$11.21	$10.88	$10.91	$10.56	86,898
2021-09-03	$10.97	$11.18	$10.87	$11.05	$10.69	80,079
2021-09-02	$11.00	$11.24	$10.87	$10.94	$10.58	99,770
2021-09-01	$11.00	$11.09	$10.82	$11.02	$10.66	117,329
2021-08-31	$10.96	$11.34	$10.76	$10.88	$10.53	241,305
2021-08-30	$10.71	$11.00	$10.31	$10.95	$10.59	119,014
2021-08-27	$10.79	$10.95	$10.62	$10.70	$10.35	93,779
2021-08-26	$10.80	$10.97	$10.60	$10.70	$10.35	82,572
2021-08-25	$10.69	$11.11	$10.57	$10.76	$10.41	80,387
2021-08-24	$10.32	$10.90	$10.21	$10.86	$10.51	122,756
2021-08-23	$9.70	$10.18	$9.64	$10.18	$9.85	91,514
2021-08-20	$9.49	$10.10	$9.35	$9.71	$9.39	149,711
2021-08-19	$9.99	$10.40	$9.37	$9.54	$9.23	208,693
2021-08-18	$9.75	$10.13	$9.61	$9.81	$9.49	111,378
2021-08-17	$9.52	$9.82	$9.11	$9.64	$9.33	177,476
2021-08-16	$10.52	$10.52	$9.75	$9.86	$9.54	172,017
2021-08-13	$10.63	$10.75	$10.45	$10.51	$10.17	66,028
2021-08-12	$11.00	$11.00	$10.50	$10.58	$10.24	128,650
2021-08-11	$11.17	$11.17	$10.73	$10.91	$10.56	74,688
2021-08-10	$11.46	$11.49	$11.07	$11.09	$10.73	71,028
2021-08-09	$11.16	$11.59	$11.00	$11.39	$11.02	81,262
2021-08-06	$11.21	$11.33	$10.97	$11.30	$10.93	77,891
2021-08-05	$11.28	$11.58	$11.21	$11.30	$10.93	59,151
2021-08-04	$11.62	$11.83	$11.33	$11.42	$11.05	80,848
2021-08-03	$11.38	$11.79	$11.38	$11.70	$11.32	196,165
2021-08-02	$11.54	$11.57	$11.06	$11.09	$10.73	168,433
2021-07-30	$11.00	$11.49	$11.00	$11.14	$10.78	115,993
2021-07-29	$10.88	$11.25	$10.60	$11.02	$10.66	148,228
2021-07-28	$10.31	$10.96	$10.30	$10.78	$10.43	121,521
2021-07-27	$10.52	$10.52	$9.58	$10.07	$9.74	267,444
2021-07-26	$10.31	$10.80	$9.95	$10.74	$10.39	205,813
2021-07-23	$10.81	$10.81	$10.30	$10.43	$10.09	164,836
2021-07-22	$11.14	$11.28	$10.75	$11.23	$10.87	71,783
2021-07-21	$10.52	$11.18	$10.52	$11.09	$10.73	149,754
2021-07-20	$10.19	$10.69	$10.07	$10.49	$10.15	110,854
2021-07-19	$10.25	$10.35	$9.87	$10.17	$9.84	169,883
2021-07-16	$11.00	$11.22	$10.41	$10.52	$10.18	203,095
2021-07-15	$11.10	$11.29	$10.78	$11.09	$10.73	285,507
2021-07-14	$11.05	$11.50	$10.87	$10.99	$10.63	199,268
2021-07-13	$10.79	$11.66	$10.72	$11.00	$10.64	301,645
2021-07-12	$10.47	$10.75	$10.24	$10.74	$10.39	140,335
2021-07-09	$10.16	$10.48	$10.08	$10.42	$10.08	134,838
2021-07-08	$10.00	$10.10	$9.52	$10.02	$9.69	261,615
2021-07-07	$10.76	$11.02	$10.16	$10.30	$9.97	228,157
2021-07-06	$11.15	$11.29	$10.43	$10.74	$10.39	322,882
2021-07-02	$11.64	$11.68	$11.25	$11.26	$10.89	110,570
2021-07-01	$11.97	$12.00	$11.35	$11.60	$11.22	173,759
2021-06-30	$12.29	$12.36	$11.69	$11.74	$11.36	290,489
2021-06-29	$12.10	$12.80	$11.92	$12.45	$12.05	494,606
2021-06-28	$11.55	$11.89	$11.50	$11.83	$11.45	147,826
2021-06-25	$11.41	$11.48	$11.30	$11.39	$11.02	122,174
2021-06-24	$11.23	$11.45	$11.13	$11.31	$10.94	150,309
2021-06-23	$10.66	$11.13	$10.62	$11.06	$10.70	112,102
2021-06-22	$10.53	$10.71	$10.47	$10.70	$10.35	106,761
2021-06-21	$10.92	$11.08	$10.35	$10.49	$10.15	212,894
2021-06-18	$11.35	$11.47	$10.89	$10.89	$10.54	641,937
2021-06-17	$11.67	$12.09	$11.23	$11.28	$10.91	398,699
2021-06-16	$11.28	$11.72	$11.28	$11.59	$11.21	253,976
2021-06-15	$11.48	$11.54	$10.90	$11.21	$10.85	276,156
2021-06-14	$10.70	$11.50	$10.58	$11.43	$11.06	343,587
2021-06-11	$10.60	$10.74	$10.50	$10.56	$10.22	114,556
2021-06-10	$10.45	$10.87	$10.41	$10.49	$10.15	155,579
2021-06-09	$10.42	$10.80	$10.32	$10.55	$10.21	234,456
2021-06-08	$10.10	$10.33	$9.95	$10.29	$9.96	167,940
2021-06-07	$10.25	$10.40	$9.95	$9.98	$9.66	142,250
2021-06-04	$10.14	$10.40	$10.04	$10.25	$9.92	141,303
2021-06-03	$10.15	$10.31	$9.93	$10.14	$9.81	124,314
2021-06-02	$10.45	$10.49	$10.11	$10.20	$9.87	141,372
2021-06-01	$10.14	$10.59	$9.91	$10.43	$10.09	286,588
2021-05-28	$10.27	$10.38	$9.91	$9.99	$9.67	192,400
2021-05-27	$9.90	$10.40	$9.84	$10.37	$10.03	246,393
2021-05-26	$9.66	$10.19	$9.63	$10.00	$9.68	193,710
2021-05-25	$9.57	$9.81	$9.41	$9.70	$9.39	156,808
2021-05-24	$9.69	$9.69	$9.32	$9.51	$9.20	214,877
2021-05-21	$9.75	$9.79	$9.51	$9.69	$9.38	269,028
2021-05-20	$9.52	$9.94	$9.52	$9.75	$9.43	273,075
2021-05-19	$9.42	$9.75	$9.37	$9.51	$9.20	169,484
2021-05-18	$9.76	$10.03	$9.45	$9.64	$9.33	293,042
2021-05-17	$9.08	$9.90	$8.81	$9.83	$9.51	457,853
2021-05-14	$8.31	$9.00	$8.21	$8.96	$8.67	283,930
2021-05-13	$9.23	$9.38	$7.85	$8.05	$7.79	1,335,466
2021-05-12	$9.35	$9.57	$9.15	$9.28	$8.98	289,415
2021-05-11	$8.93	$9.37	$8.68	$9.33	$9.03	397,398
2021-05-10	$9.58	$9.58	$9.15	$9.27	$8.97	395,502
2021-05-07	$9.45	$9.88	$9.45	$9.57	$9.26	191,655
2021-05-06	$9.78	$9.81	$9.26	$9.55	$9.24	333,800
2021-05-05	$9.91	$10.00	$9.60	$9.66	$9.35	281,073
2021-05-04	$10.08	$10.23	$9.78	$9.83	$9.51	259,447
2021-05-03	$10.32	$10.48	$10.10	$10.18	$9.85	177,586
2021-04-30	$10.45	$10.61	$10.23	$10.27	$9.94	136,643
2021-04-29	$11.02	$11.04	$10.39	$10.56	$10.22	237,122
2021-04-28	$10.92	$11.20	$10.76	$10.89	$10.54	232,570
2021-04-27	$11.17	$11.32	$10.80	$10.92	$10.57	158,287
2021-04-26	$10.82	$11.19	$10.77	$11.10	$10.74	280,137
2021-04-23	$10.31	$10.70	$10.31	$10.67	$10.32	230,955
2021-04-22	$10.11	$10.64	$10.11	$10.35	$10.01	294,000
2021-04-21	$10.00	$10.35	$9.97	$10.22	$9.89	196,174
2021-04-20	$10.10	$10.27	$9.80	$9.94	$9.62	340,563
2021-04-19	$10.36	$10.67	$10.10	$10.27	$9.94	271,997
2021-04-16	$10.24	$10.53	$10.08	$10.47	$10.13	254,564
2021-04-15	$10.26	$10.62	$10.03	$10.24	$9.91	349,804
2021-04-14	$10.64	$10.86	$10.27	$10.27	$9.94	354,577
2021-04-13	$10.60	$10.88	$10.39	$10.85	$10.50	312,361
2021-04-12	$10.79	$10.90	$10.39	$10.51	$10.17	239,979
2021-04-09	$10.87	$11.06	$10.70	$10.91	$10.56	166,459
2021-04-08	$10.75	$11.03	$10.75	$11.03	$10.67	151,207
2021-04-07	$11.01	$11.30	$10.61	$10.76	$10.41	251,891
2021-04-06	$10.85	$11.35	$10.84	$11.13	$10.77	206,067
2021-04-05	$11.75	$11.76	$10.85	$10.99	$10.63	432,228
2021-04-01	$11.06	$11.56	$11.01	$11.45	$11.08	344,303
2021-03-31	$11.07	$11.22	$10.70	$10.77	$10.42	268,120
2021-03-30	$10.40	$10.85	$10.27	$10.81	$10.46	518,587
2021-03-29	$10.85	$11.27	$10.42	$10.42	$10.08	474,221
2021-03-26	$11.22	$11.36	$10.30	$10.73	$10.38	540,219
2021-03-25	$10.96	$11.10	$10.46	$11.04	$10.68	659,593
2021-03-24	$12.10	$12.16	$11.01	$11.10	$10.74	452,812
2021-03-23	$12.48	$12.82	$11.60	$11.69	$11.31	1,014,475
2021-03-22	$13.00	$13.14	$12.18	$12.67	$12.26	548,921
2021-03-19	$13.15	$13.55	$12.79	$12.92	$12.50	701,690
2021-03-18	$13.43	$13.98	$13.25	$13.35	$12.92	675,594
2021-03-17	$13.78	$14.21	$13.20	$13.93	$13.48	722,273
2021-03-16	$14.81	$15.14	$14.02	$14.08	$13.62	515,100
2021-03-15	$14.58	$15.75	$14.35	$14.75	$14.27	700,358
2021-03-12	$14.65	$14.95	$14.34	$14.38	$13.91	442,879
2021-03-11	$15.02	$15.13	$14.43	$15.03	$14.54	540,822
2021-03-10	$15.37	$15.37	$14.25	$14.55	$14.08	466,014
2021-03-09	$14.30	$15.00	$14.11	$14.83	$14.35	586,970
2021-03-08	$14.32	$14.69	$13.61	$13.77	$13.32	423,309
2021-03-05	$14.58	$14.58	$13.00	$14.32	$13.86	910,791
2021-03-04	$15.16	$15.20	$13.68	$14.25	$13.79	805,053
2021-03-03	$16.78	$16.95	$15.23	$15.51	$15.01	432,270
2021-03-02	$17.38	$17.60	$16.43	$16.62	$16.08	379,543
2021-03-01	$16.94	$17.60	$16.65	$17.33	$16.77	292,869
2021-02-26	$17.15	$17.45	$16.04	$16.53	$15.99	302,161
2021-02-25	$18.08	$18.42	$17.00	$17.19	$16.63	265,896
2021-02-24	$16.96	$17.49	$16.74	$17.09	$16.54	500,243
2021-02-23	$16.95	$16.95	$14.82	$16.68	$16.14	1,007,362
2021-02-22	$19.35	$19.44	$17.44	$17.54	$16.97	980,027
2021-02-19	$18.43	$20.25	$18.32	$19.72	$19.08	1,204,152
2021-02-18	$18.09	$18.81	$17.43	$18.07	$17.48	883,088
2021-02-17	$19.00	$19.26	$18.11	$18.66	$18.05	824,167
2021-02-16	$19.61	$19.71	$18.10	$18.96	$18.34	1,602,663
2021-02-12	$16.88	$18.25	$16.80	$18.02	$17.43	1,500,960
2021-02-11	$15.27	$17.06	$14.97	$16.58	$16.04	1,350,912
2021-02-10	$15.10	$15.50	$14.85	$14.91	$14.43	478,213
2021-02-09	$15.14	$15.18	$14.70	$15.02	$14.53	332,074
2021-02-08	$15.00	$15.29	$14.70	$15.12	$14.63	506,462
2021-02-05	$15.00	$15.06	$14.69	$14.83	$14.35	235,787
2021-02-04	$15.01	$15.12	$14.55	$14.96	$14.47	318,758
2021-02-03	$14.64	$15.12	$14.40	$15.00	$14.51	494,633
2021-02-02	$13.90	$14.59	$13.71	$14.29	$13.83	368,562
2021-02-01	$13.50	$13.84	$13.31	$13.79	$13.34	336,544
2021-01-29	$13.50	$13.87	$13.24	$13.71	$13.26	378,806
2021-01-28	$14.07	$14.07	$13.36	$13.45	$13.01	348,386
2021-01-27	$13.62	$14.50	$13.10	$14.07	$13.61	482,801
2021-01-26	$14.64	$14.70	$13.82	$13.94	$13.49	555,334
2021-01-25	$15.26	$15.35	$14.33	$14.56	$14.09	656,579
2021-01-22	$14.84	$15.24	$14.71	$15.11	$14.62	313,711
2021-01-21	$15.00	$15.37	$14.40	$14.98	$14.49	417,728
2021-01-20	$15.15	$15.48	$14.88	$15.00	$14.51	626,572
2021-01-19	$14.10	$14.96	$14.00	$14.81	$14.33	737,820
2021-01-15	$14.15	$14.19	$13.25	$13.70	$13.26	384,251
2021-01-14	$13.92	$14.50	$13.89	$14.04	$13.58	520,826
2021-01-13	$13.56	$13.95	$13.42	$13.69	$13.25	283,484
2021-01-12	$13.50	$13.68	$12.91	$13.53	$13.09	337,513
2021-01-11	$13.39	$13.67	$12.93	$13.57	$13.13	390,915
2021-01-08	$13.31	$13.50	$12.97	$13.34	$12.91	364,402
2021-01-07	$13.77	$13.88	$12.76	$13.26	$12.83	545,645
2021-01-06	$13.55	$14.33	$13.39	$13.52	$13.08	686,495
2021-01-05	$13.47	$13.64	$12.81	$13.33	$12.90	452,938
2021-01-04	$12.03	$13.05	$12.03	$12.75	$12.34	534,700
2020-12-31	$12.21	$12.21	$11.80	$11.85	$11.47	317,771
2020-12-30	$11.91	$12.27	$11.91	$12.18	$11.78	252,852
2020-12-29	$12.00	$12.22	$11.78	$11.97	$11.58	252,996
2020-12-28	$12.01	$12.10	$11.70	$11.84	$11.46	312,327
2020-12-24	$12.08	$12.16	$11.78	$11.97	$11.58	139,920
2020-12-23	$12.00	$12.25	$11.79	$12.02	$11.63	278,030
2020-12-22	$12.22	$12.25	$11.78	$11.90	$11.51	801,386
2020-12-21	$12.10	$12.37	$12.02	$12.21	$11.81	314,589
2020-12-18	$12.20	$12.37	$12.07	$12.24	$11.84	354,916
2020-12-17	$12.48	$12.48	$12.11	$12.20	$11.80	244,522
2020-12-16	$12.27	$12.48	$12.11	$12.21	$11.81	323,410
2020-12-15	$11.68	$12.14	$11.54	$12.10	$11.71	482,376
2020-12-14	$11.87	$11.97	$11.62	$11.78	$11.40	425,231
2020-12-11	$12.03	$12.05	$11.58	$11.87	$11.48	561,020
2020-12-10	$12.15	$12.37	$12.07	$12.19	$11.79	304,093
2020-12-09	$12.37	$12.58	$12.06	$12.10	$11.71	629,381
2020-12-08	$12.75	$12.90	$12.15	$12.21	$11.81	424,887
2020-12-07	$12.32	$12.68	$12.18	$12.64	$12.23	492,286
2020-12-04	$12.21	$12.42	$12.07	$12.33	$11.93	357,518
2020-12-03	$12.47	$12.58	$12.21	$12.27	$11.87	377,233
2020-12-02	$12.20	$12.59	$12.06	$12.46	$12.06	322,857
2020-12-01	$12.58	$12.75	$12.20	$12.33	$11.93	468,469
2020-11-30	$12.29	$12.60	$12.21	$12.46	$12.06	691,806
2020-11-27	$12.52	$12.66	$12.20	$12.32	$11.92	396,252
2020-11-25	$13.64	$13.64	$12.28	$12.47	$12.07	1,063,029
2020-11-24	$13.32	$13.40	$12.71	$13.06	$12.64	943,696
2020-11-23	$15.00	$15.09	$13.25	$13.61	$13.17	1,470,041
2020-11-20	$15.46	$15.84	$14.51	$14.73	$14.25	533,368
2020-11-19	$14.19	$15.36	$14.19	$15.22	$14.73	566,659
2020-11-18	$14.51	$15.18	$13.99	$14.23	$13.77	554,856
2020-11-17	$13.48	$15.09	$13.44	$14.51	$14.04	824,345
2020-11-16	$13.31	$13.62	$13.20	$13.37	$12.94	224,437
2020-11-13	$12.80	$13.34	$12.73	$13.31	$12.88	321,549
2020-11-12	$12.65	$12.86	$12.53	$12.77	$12.36	255,806
2020-11-11	$12.39	$12.75	$12.26	$12.65	$12.24	175,339
2020-11-10	$12.59	$12.70	$12.18	$12.36	$11.96	275,520
2020-11-09	$13.01	$13.29	$12.68	$12.74	$12.33	391,167
2020-11-06	$12.18	$12.80	$12.11	$12.76	$12.35	224,819
2020-11-05	$12.38	$12.40	$12.07	$12.33	$11.93	324,503
2020-11-04	$12.06	$12.29	$11.92	$12.26	$11.86	238,624
2020-11-03	$11.85	$12.05	$11.70	$11.95	$11.56	159,957
2020-11-02	$11.67	$12.16	$11.65	$11.82	$11.44	207,039
2020-10-30	$11.90	$11.98	$11.33	$11.68	$11.30	229,958
2020-10-29	$11.61	$12.00	$11.60	$11.87	$11.48	198,007
2020-10-28	$11.63	$11.65	$11.22	$11.43	$11.06	152,665
2020-10-27	$11.69	$12.03	$11.55	$11.79	$11.41	226,603
2020-10-26	$11.74	$11.95	$11.40	$11.62	$11.24	182,199
2020-10-23	$11.70	$11.81	$11.37	$11.67	$11.29	273,263
2020-10-22	$11.91	$12.12	$11.60	$11.70	$11.32	230,104
2020-10-21	$12.03	$12.34	$11.85	$11.91	$11.52	194,611
2020-10-20	$12.08	$12.41	$11.83	$11.96	$11.57	448,328
2020-10-19	$12.48	$12.48	$11.80	$11.85	$11.47	387,946
2020-10-16	$12.44	$12.75	$12.25	$12.27	$11.87	317,132
2020-10-15	$12.50	$12.51	$12.06	$12.19	$11.79	402,879
2020-10-14	$12.69	$13.01	$12.37	$12.58	$12.17	235,311
2020-10-13	$13.11	$13.23	$12.25	$12.83	$12.41	363,561
2020-10-12	$13.72	$13.99	$13.03	$13.05	$12.63	328,307
2020-10-09	$12.69	$13.73	$12.69	$13.65	$13.21	349,767
2020-10-08	$12.50	$12.84	$12.32	$12.69	$12.28	181,829
2020-10-07	$12.65	$12.70	$12.16	$12.41	$12.01	274,603
2020-10-06	$12.95	$12.98	$12.30	$12.51	$12.10	224,327
2020-10-05	$12.96	$13.17	$12.67	$12.86	$12.44	134,905
2020-10-02	$13.13	$13.30	$12.62	$12.71	$12.30	163,294
2020-10-01	$12.92	$13.43	$12.89	$13.36	$12.93	166,527
2020-09-30	$12.93	$12.98	$12.68	$12.85	$12.43	114,638
2020-09-29	$12.42	$13.03	$12.38	$12.83	$12.41	147,100
2020-09-28	$12.81	$12.95	$12.35	$12.44	$12.04	185,035
2020-09-25	$12.50	$12.85	$12.28	$12.71	$12.30	158,741
2020-09-24	$12.75	$12.79	$12.25	$12.55	$12.14	211,379
2020-09-23	$12.85	$13.10	$12.62	$12.80	$12.38	356,185
2020-09-22	$13.27	$13.30	$12.44	$12.88	$12.46	231,802
2020-09-21	$13.54	$13.54	$12.60	$13.20	$12.77	302,984
2020-09-18	$14.00	$14.20	$13.61	$13.76	$13.31	189,208
2020-09-17	$13.60	$14.02	$13.27	$14.00	$13.55	250,912
2020-09-16	$13.42	$14.12	$13.24	$13.90	$13.45	451,739
2020-09-15	$13.13	$13.39	$12.65	$13.24	$12.81	333,210
2020-09-14	$13.06	$14.44	$12.98	$13.41	$12.97	1,099,773
2020-09-11	$12.33	$12.33	$11.95	$12.21	$11.81	173,657
2020-09-10	$12.27	$12.52	$12.01	$12.09	$11.70	286,952
2020-09-09	$12.51	$12.64	$11.99	$12.28	$11.88	301,798
2020-09-08	$12.25	$12.65	$12.16	$12.53	$12.12	292,638
2020-09-04	$12.19	$12.48	$11.53	$12.41	$12.01	381,843
2020-09-03	$12.49	$12.58	$12.03	$12.38	$11.98	368,362
2020-09-02	$12.48	$12.69	$11.92	$12.46	$12.06	292,717
2020-09-01	$12.73	$12.73	$12.16	$12.33	$11.93	312,729
2020-08-31	$12.53	$12.80	$12.13	$12.62	$12.21	498,504
2020-08-28	$13.00	$13.09	$12.51	$12.79	$12.37	442,772
2020-08-27	$13.31	$13.46	$12.76	$12.82	$12.40	255,139
2020-08-26	$13.65	$13.70	$13.17	$13.26	$12.83	299,467
2020-08-25	$13.45	$13.64	$13.25	$13.51	$13.07	227,354
2020-08-24	$13.50	$13.69	$13.25	$13.42	$12.98	253,972
2020-08-21	$13.47	$13.67	$13.09	$13.33	$12.90	285,396
2020-08-20	$13.29	$13.90	$13.15	$13.62	$13.18	568,712
2020-08-19	$13.40	$13.45	$12.80	$13.00	$12.58	452,756
2020-08-18	$13.43	$13.66	$12.50	$13.35	$12.92	1,194,982
2020-08-17	$15.12	$15.25	$14.41	$14.62	$14.15	538,626
2020-08-14	$14.74	$15.44	$14.04	$14.60	$14.13	519,090
2020-08-13	$13.97	$15.25	$13.91	$14.59	$14.12	724,880
2020-08-12	$13.71	$14.08	$13.42	$13.75	$13.30	529,704
2020-08-11	$12.35	$13.67	$12.35	$13.46	$13.02	871,090
2020-08-10	$11.63	$12.50	$11.63	$12.21	$11.81	517,294
2020-08-07	$12.80	$12.84	$11.25	$11.35	$10.98	705,252
2020-08-06	$12.85	$13.17	$12.58	$12.96	$12.54	435,734
2020-08-05	$12.65	$12.85	$12.31	$12.55	$12.14	385,280
2020-08-04	$12.49	$12.76	$11.95	$12.56	$12.15	675,236
2020-08-03	$13.43	$13.66	$12.21	$12.33	$11.93	814,320
2020-07-31	$13.68	$13.98	$13.47	$13.58	$13.14	296,339
2020-07-30	$13.30	$13.64	$13.30	$13.64	$13.20	165,654
2020-07-29	$13.10	$13.66	$13.05	$13.52	$13.08	250,238
2020-07-28	$13.55	$13.60	$13.03	$13.10	$12.67	174,299
2020-07-27	$13.55	$13.95	$13.35	$13.39	$12.96	307,275
2020-07-24	$13.91	$14.08	$13.39	$13.42	$12.98	352,911
2020-07-23	$14.15	$14.55	$14.07	$14.09	$13.63	317,586
2020-07-22	$15.36	$15.43	$14.12	$14.15	$13.69	431,776
2020-07-21	$16.00	$16.24	$14.84	$15.48	$14.98	458,159
2020-07-20	$15.88	$16.38	$15.63	$15.88	$15.36	260,023
2020-07-17	$15.97	$16.05	$15.73	$15.80	$15.29	197,944
2020-07-16	$15.85	$16.20	$15.53	$15.92	$15.40	258,515
2020-07-15	$15.79	$16.44	$15.75	$16.20	$15.67	420,886
2020-07-14	$16.50	$16.50	$15.13	$15.59	$15.08	578,247
2020-07-13	$17.53	$18.15	$16.44	$16.70	$16.16	689,531
2020-07-10	$18.00	$18.21	$16.99	$17.24	$16.68	922,923
2020-07-09	$17.34	$18.03	$17.12	$17.87	$17.29	1,034,765
2020-07-08	$16.05	$17.67	$15.95	$16.86	$16.31	1,437,106
2020-07-07	$16.00	$16.38	$15.08	$15.32	$14.82	749,355
2020-07-06	$15.70	$16.79	$15.56	$16.31	$15.78	1,604,053
2020-07-02	$13.77	$15.29	$13.77	$14.87	$14.39	873,988
2020-07-01	$12.47	$13.48	$12.47	$13.44	$13.00	633,704
2020-06-30	$12.76	$12.97	$12.27	$12.36	$11.96	446,845
2020-06-29	$11.91	$12.83	$11.70	$12.45	$12.05	551,842
2020-06-26	$11.30	$11.91	$11.30	$11.75	$11.37	351,085
2020-06-25	$10.87	$11.34	$10.71	$11.24	$10.88	252,787
2020-06-24	$11.16	$11.27	$10.74	$10.97	$10.61	356,816
2020-06-23	$11.20	$11.61	$11.07	$11.45	$11.08	353,159
2020-06-22	$11.39	$11.61	$11.08	$11.34	$10.97	302,241
2020-06-19	$11.24	$11.96	$11.16	$11.47	$11.10	579,465
2020-06-18	$11.08	$11.73	$10.81	$11.02	$10.66	498,249
2020-06-17	$10.70	$11.29	$10.60	$11.18	$10.82	350,249
2020-06-16	$10.90	$11.14	$10.60	$10.70	$10.35	411,373
2020-06-15	$10.40	$10.91	$10.32	$10.72	$10.37	227,686
2020-06-12	$10.82	$10.93	$10.28	$10.46	$10.12	454,541
2020-06-11	$10.07	$10.84	$10.07	$10.49	$10.15	439,047
2020-06-10	$10.90	$11.06	$10.41	$10.52	$10.18	396,869
2020-06-09	$10.75	$10.98	$10.57	$10.80	$10.45	410,671
2020-06-08	$10.16	$10.71	$10.16	$10.70	$10.35	354,506
2020-06-05	$9.71	$10.08	$9.50	$10.08	$9.75	418,492
2020-06-04	$9.83	$9.89	$9.34	$9.42	$9.11	306,484
2020-06-03	$9.50	$10.00	$9.46	$9.62	$9.31	427,398
2020-06-02	$9.45	$9.50	$9.15	$9.40	$9.09	189,804
2020-06-01	$9.40	$9.49	$9.18	$9.38	$9.08	186,138
2020-05-29	$9.00	$9.49	$8.75	$9.40	$9.09	600,984
2020-05-28	$9.39	$9.50	$9.10	$9.10	$8.80	262,355
2020-05-27	$9.42	$9.48	$9.22	$9.41	$9.10	420,215
2020-05-26	$9.66	$9.89	$9.34	$9.38	$9.08	695,610
2020-05-22	$10.38	$10.38	$9.55	$9.60	$9.29	363,234
2020-05-21	$9.97	$10.75	$9.93	$10.54	$10.20	356,181
2020-05-20	$10.33	$10.40	$9.85	$10.07	$9.74	392,270
2020-05-19	$10.30	$10.48	$10.12	$10.19	$9.86	305,750
2020-05-18	$10.68	$10.69	$10.10	$10.28	$9.95	346,606
2020-05-15	$10.50	$10.80	$10.30	$10.46	$10.12	306,841
2020-05-14	$10.69	$10.79	$10.12	$10.54	$10.20	475,969
2020-05-13	$11.88	$12.01	$10.60	$10.88	$10.53	749,031
2020-05-12	$12.60	$12.97	$11.84	$11.93	$11.54	478,834
2020-05-11	$13.36	$13.50	$12.87	$13.06	$12.64	262,029
2020-05-08	$12.85	$13.58	$12.85	$13.50	$13.06	199,162
2020-05-07	$13.21	$13.21	$12.67	$12.81	$12.39	155,232
2020-05-06	$12.29	$13.09	$12.29	$13.00	$12.58	313,393
2020-05-05	$12.17	$12.49	$11.99	$12.23	$11.83	242,666
2020-05-04	$12.36	$12.42	$11.82	$11.97	$11.58	179,994
2020-05-01	$12.40	$12.41	$12.11	$12.38	$11.98	202,391
2020-04-30	$12.31	$12.86	$12.16	$12.62	$12.21	314,451
2020-04-29	$12.50	$12.61	$12.25	$12.45	$12.05	214,713
2020-04-28	$12.61	$12.66	$12.27	$12.31	$11.91	240,324
2020-04-27	$12.43	$12.63	$11.90	$12.59	$12.18	536,106
2020-04-24	$13.35	$13.35	$12.03	$12.36	$11.96	455,051
2020-04-23	$13.41	$13.70	$12.93	$13.04	$12.62	146,186
2020-04-22	$12.65	$13.50	$12.57	$13.32	$12.89	166,785
2020-04-21	$13.50	$13.68	$12.38	$12.47	$12.07	323,018
2020-04-20	$13.76	$14.17	$13.59	$13.77	$13.32	222,849
2020-04-17	$13.24	$14.03	$13.24	$13.92	$13.47	266,195
2020-04-16	$12.95	$13.20	$12.84	$13.08	$12.66	284,780
2020-04-15	$12.70	$13.15	$12.60	$12.93	$12.51	309,945
2020-04-14	$12.49	$13.21	$12.47	$12.96	$12.54	505,327
2020-04-13	$12.67	$12.82	$12.12	$12.21	$11.81	187,544
2020-04-09	$12.53	$13.07	$12.45	$12.79	$12.37	270,114
2020-04-08	$12.51	$12.69	$12.32	$12.51	$12.10	157,655
2020-04-07	$12.49	$13.00	$12.30	$12.51	$12.10	416,422
2020-04-06	$12.35	$12.89	$12.26	$12.49	$12.08	313,300
2020-04-03	$12.58	$12.78	$12.21	$12.34	$11.94	325,634
2020-04-02	$12.39	$12.94	$12.03	$12.70	$12.29	305,521
2020-04-01	$12.85	$13.08	$12.22	$12.26	$11.86	389,194
2020-03-31	$13.66	$13.71	$12.93	$13.12	$12.69	246,618
2020-03-30	$14.17	$14.18	$13.14	$13.29	$12.86	252,088
2020-03-27	$13.78	$13.98	$12.90	$13.85	$13.40	380,445
2020-03-26	$14.59	$14.86	$13.59	$13.78	$13.33	419,422
2020-03-25	$13.91	$14.83	$13.86	$14.56	$14.09	927,231
2020-03-24	$13.14	$14.10	$12.93	$14.00	$13.55	558,888
2020-03-23	$12.91	$13.12	$12.30	$12.76	$12.35	269,433
2020-03-20	$13.77	$14.00	$12.95	$13.00	$12.58	529,958
2020-03-19	$13.22	$14.07	$12.71	$13.51	$13.07	438,810
2020-03-18	$12.66	$13.48	$12.55	$13.38	$12.95	490,885
2020-03-17	$12.50	$13.39	$12.50	$13.23	$12.80	424,022
2020-03-16	$11.85	$13.00	$11.85	$12.47	$12.07	483,011
2020-03-13	$13.98	$14.19	$12.60	$14.00	$13.55	814,876
2020-03-12	$13.39	$13.90	$12.58	$13.16	$12.73	865,024
2020-03-11	$13.23	$14.02	$13.04	$14.00	$13.55	868,014
2020-03-10	$13.55	$13.69	$12.60	$13.40	$12.96	387,041
2020-03-09	$12.62	$13.19	$11.62	$13.04	$12.62	492,445
2020-03-06	$13.21	$13.27	$12.69	$13.24	$12.81	442,839
2020-03-05	$13.69	$13.83	$12.85	$13.38	$12.95	346,613
2020-03-04	$13.50	$13.92	$13.22	$13.80	$13.35	290,545
2020-03-03	$14.11	$14.26	$13.21	$13.46	$13.02	281,494
2020-03-02	$14.36	$14.60	$13.60	$13.87	$13.42	423,746
2020-02-28	$13.46	$14.38	$13.15	$14.20	$13.74	668,629
2020-02-27	$12.98	$13.56	$12.77	$13.09	$12.67	460,077
2020-02-26	$13.05	$13.45	$12.98	$13.07	$12.65	420,344
2020-02-25	$13.26	$13.55	$12.80	$12.85	$12.43	434,848
2020-02-24	$13.07	$13.24	$12.68	$13.07	$12.65	439,679
2020-02-21	$14.20	$14.71	$13.68	$13.88	$13.43	373,248
2020-02-20	$13.58	$14.47	$13.40	$14.24	$13.78	322,779
2020-02-19	$13.75	$13.95	$13.42	$13.59	$13.15	348,418
2020-02-18	$14.21	$14.28	$13.50	$13.69	$13.25	340,440
2020-02-14	$14.13	$14.36	$13.77	$14.03	$13.57	336,589
2020-02-13	$14.63	$14.80	$13.90	$13.99	$13.54	368,943
2020-02-12	$13.92	$15.11	$13.92	$14.92	$14.44	569,692
2020-02-11	$13.42	$14.12	$13.36	$13.68	$13.24	469,165
2020-02-10	$13.05	$13.78	$13.05	$13.26	$12.83	260,130
2020-02-07	$13.79	$13.79	$13.02	$13.10	$12.67	385,604
2020-02-06	$13.75	$14.09	$13.52	$13.79	$13.34	270,933
2020-02-05	$13.87	$14.38	$13.52	$13.61	$13.17	330,616
2020-02-04	$14.12	$14.40	$13.60	$13.68	$13.24	353,032
2020-02-03	$14.00	$14.60	$13.59	$13.64	$13.20	343,855
2020-01-31	$13.30	$14.20	$12.96	$13.94	$13.49	1,527,802
2020-01-30	$13.55	$13.95	$12.67	$13.32	$12.89	547,109
2020-01-29	$14.25	$14.96	$13.75	$14.01	$13.56	476,578
2020-01-28	$15.09	$15.24	$13.86	$14.05	$13.59	568,447
2020-01-27	$15.10	$15.44	$14.58	$14.95	$14.46	727,084
2020-01-24	$16.13	$16.82	$15.76	$16.15	$15.63	1,549,871
2020-01-23	$15.00	$16.14	$14.62	$16.04	$15.52	602,777
2020-01-22	$15.25	$15.96	$15.00	$15.18	$14.69	486,246
2020-01-21	$14.69	$15.39	$14.22	$14.96	$14.47	771,047
2020-01-17	$13.50	$14.84	$13.50	$14.77	$14.29	698,050
2020-01-16	$12.96	$13.45	$12.86	$13.42	$12.98	358,359
2020-01-15	$13.07	$13.30	$12.66	$12.90	$12.48	249,942
2020-01-14	$12.90	$13.14	$12.41	$13.06	$12.64	379,163
2020-01-13	$12.44	$12.99	$12.35	$12.92	$12.50	316,858
2020-01-10	$12.84	$13.06	$12.08	$12.32	$11.92	423,269
2020-01-09	$12.43	$12.97	$12.29	$12.84	$12.42	222,586
2020-01-08	$11.65	$12.65	$11.65	$12.28	$11.88	442,051
2020-01-07	$11.23	$11.87	$11.06	$11.57	$11.19	512,843
2020-01-06	$11.50	$11.53	$10.83	$11.15	$10.79	404,193
2020-01-03	$11.75	$12.06	$11.32	$11.60	$11.22	714,062
2020-01-02	$12.31	$12.35	$11.67	$11.75	$11.37	676,119
2019-12-31	$11.96	$12.11	$11.86	$12.02	$11.63	461,072
2019-12-30	$12.00	$12.12	$11.87	$11.94	$11.55	376,153
2019-12-27	$12.13	$12.36	$11.90	$11.98	$11.59	359,200
2019-12-26	$12.15	$12.30	$11.92	$12.10	$11.71	405,361
2019-12-24	$11.81	$12.12	$11.77	$12.05	$11.66	146,736
2019-12-23	$12.58	$12.88	$11.60	$11.86	$11.47	488,587
2019-12-20	$12.71	$13.00	$12.35	$12.51	$12.10	266,381
2019-12-19	$12.89	$12.99	$12.42	$12.74	$12.33	203,675
2019-12-18	$13.00	$13.05	$12.78	$13.00	$12.58	398,895
2019-12-17	$13.49	$13.49	$12.62	$12.98	$12.56	391,628
2019-12-16	$12.39	$13.60	$12.38	$13.36	$12.93	647,720
2019-12-13	$11.60	$12.38	$11.59	$12.35	$11.95	499,548
2019-12-12	$11.11	$11.64	$11.10	$11.51	$11.14	183,122
2019-12-11	$11.84	$11.85	$10.93	$11.05	$10.69	395,204
2019-12-10	$12.03	$12.19	$11.62	$11.92	$11.53	263,220
2019-12-09	$11.59	$12.20	$11.50	$12.12	$11.73	371,222
2019-12-06	$11.49	$11.84	$11.10	$11.59	$11.21	561,893
2019-12-05	$11.36	$11.49	$11.18	$11.38	$11.01	229,376
2019-12-04	$10.87	$11.48	$10.87	$11.35	$10.98	342,161
2019-12-03	$10.88	$11.07	$10.70	$10.87	$10.52	156,796
2019-12-02	$11.26	$11.33	$10.65	$10.92	$10.57	203,300
2019-11-29	$10.60	$11.38	$10.52	$11.27	$10.90	192,635
2019-11-27	$10.21	$10.70	$10.21	$10.66	$10.31	349,413
2019-11-26	$10.56	$10.56	$10.22	$10.24	$9.91	497,351
2019-11-25	$10.09	$10.55	$10.07	$10.48	$10.14	302,025
2019-11-22	$10.36	$10.50	$10.03	$10.07	$9.74	212,671
2019-11-21	$10.47	$10.57	$10.02	$10.43	$10.09	212,464
2019-11-20	$10.24	$10.65	$10.10	$10.41	$10.07	335,131
2019-11-19	$11.59	$11.59	$10.04	$10.21	$9.88	676,768
2019-11-18	$11.99	$12.10	$11.04	$11.46	$11.09	429,804
2019-11-15	$11.32	$11.99	$11.25	$11.90	$11.51	376,190
2019-11-14	$10.85	$11.35	$10.85	$11.23	$10.87	545,359
2019-11-13	$10.15	$11.03	$10.15	$10.97	$10.61	1,511,444
2019-11-12	$10.89	$10.90	$9.83	$10.30	$9.97	637,380
2019-11-11	$9.96	$10.69	$9.95	$10.45	$10.11	529,693
2019-11-08	$9.92	$10.35	$9.82	$9.95	$9.63	228,016
2019-11-07	$9.64	$9.99	$9.63	$9.89	$9.57	280,504
2019-11-06	$9.31	$9.63	$9.28	$9.60	$9.29	79,831
2019-11-05	$9.37	$9.54	$9.29	$9.33	$9.03	113,626
2019-11-04	$9.36	$9.47	$9.17	$9.36	$9.06	97,777
2019-11-01	$9.18	$9.49	$9.14	$9.28	$8.98	100,451
2019-10-31	$9.16	$9.18	$8.99	$9.04	$8.75	56,263
2019-10-30	$8.95	$9.23	$8.84	$9.16	$8.86	198,678
2019-10-29	$9.75	$9.86	$8.92	$8.95	$8.66	265,840
2019-10-28	$9.19	$9.89	$9.19	$9.84	$9.52	302,517
2019-10-25	$9.03	$9.26	$8.84	$9.14	$8.84	169,965
2019-10-24	$9.15	$9.15	$8.81	$8.99	$8.70	111,654
2019-10-23	$9.00	$9.19	$8.91	$9.17	$8.87	101,239
2019-10-22	$9.05	$9.09	$8.80	$9.00	$8.71	74,111
2019-10-21	$8.98	$9.10	$8.66	$8.99	$8.70	146,817
2019-10-18	$8.96	$9.12	$8.80	$8.92	$8.63	239,964
2019-10-17	$9.20	$9.26	$9.00	$9.11	$8.81	47,310
2019-10-16	$9.11	$9.18	$8.91	$9.16	$8.86	115,296
2019-10-15	$9.24	$9.27	$8.84	$9.17	$8.87	194,486
2019-10-14	$8.88	$9.26	$8.62	$9.23	$8.93	158,868
2019-10-11	$8.78	$9.20	$8.52	$8.84	$8.55	335,638
2019-10-10	$9.03	$9.14	$8.66	$8.71	$8.43	151,703
2019-10-09	$9.04	$9.16	$8.87	$8.98	$8.69	76,344
2019-10-08	$9.38	$9.41	$8.84	$8.84	$8.55	258,817
2019-10-07	$9.51	$9.71	$9.50	$9.50	$9.19	52,816
2019-10-04	$9.80	$9.81	$9.56	$9.64	$9.33	34,208
2019-10-03	$9.78	$9.84	$9.43	$9.80	$9.48	49,254
2019-10-02	$9.77	$9.90	$9.25	$9.75	$9.43	212,850
2019-10-01	$9.93	$10.12	$9.55	$9.86	$9.54	119,625
2019-09-30	$10.11	$10.25	$9.78	$10.00	$9.68	95,565
2019-09-27	$10.21	$10.65	$9.96	$10.09	$9.76	173,907
2019-09-26	$10.25	$10.34	$10.20	$10.26	$9.93	48,391
2019-09-25	$10.23	$10.47	$10.20	$10.35	$10.01	75,281
2019-09-24	$10.41	$10.46	$10.15	$10.23	$9.90	117,841
2019-09-23	$10.53	$10.71	$10.23	$10.37	$10.03	324,479
2019-09-20	$10.96	$10.96	$10.32	$10.56	$10.22	463,749
2019-09-19	$10.68	$10.98	$10.68	$10.87	$10.52	154,189
2019-09-18	$10.62	$10.76	$10.25	$10.63	$10.28	191,560
2019-09-17	$10.64	$10.88	$10.54	$10.75	$10.40	87,318
2019-09-16	$10.83	$11.01	$10.28	$10.81	$10.46	214,508
2019-09-13	$10.85	$11.42	$10.85	$10.95	$10.59	126,377
2019-09-12	$11.03	$11.03	$10.68	$10.79	$10.44	127,730
2019-09-11	$11.32	$11.62	$10.95	$11.04	$10.68	167,188
2019-09-10	$10.91	$11.52	$10.85	$11.51	$11.14	199,156
2019-09-09	$10.70	$11.23	$10.58	$11.01	$10.65	157,553
2019-09-06	$10.12	$10.88	$10.12	$10.67	$10.32	290,740
2019-09-05	$9.75	$10.19	$9.75	$10.05	$9.72	144,966
2019-09-04	$10.01	$10.11	$9.60	$9.62	$9.31	105,853
2019-09-03	$9.96	$9.98	$9.64	$9.89	$9.57	140,060
2019-08-30	$10.09	$10.46	$9.83	$9.91	$9.59	152,746
2019-08-29	$9.73	$10.25	$9.65	$10.12	$9.79	273,099
2019-08-28	$9.52	$9.80	$9.35	$9.72	$9.40	305,624
2019-08-27	$9.87	$10.14	$9.37	$9.60	$9.29	314,335
2019-08-26	$9.88	$9.92	$9.60	$9.74	$9.42	221,913
2019-08-23	$10.18	$10.21	$9.61	$9.69	$9.38	481,352
2019-08-22	$10.77	$10.97	$10.21	$10.27	$9.94	246,343
2019-08-21	$11.09	$11.20	$10.69	$10.94	$10.58	313,226
2019-08-20	$10.65	$11.23	$10.60	$11.10	$10.74	234,116
2019-08-19	$12.20	$12.48	$10.13	$10.53	$10.19	897,956
2019-08-16	$10.74	$11.33	$10.65	$11.27	$10.90	219,905
2019-08-15	$10.81	$10.90	$10.43	$10.61	$10.27	236,049
2019-08-14	$10.63	$10.85	$10.35	$10.72	$10.37	217,693
2019-08-13	$10.52	$11.03	$10.40	$10.92	$10.57	146,989
2019-08-12	$10.42	$10.85	$10.29	$10.40	$10.06	140,885
2019-08-09	$10.54	$10.73	$10.23	$10.44	$10.10	202,161
2019-08-08	$10.25	$10.94	$10.25	$10.80	$10.45	200,632
2019-08-07	$10.94	$10.96	$10.34	$10.40	$10.06	504,172
2019-08-06	$11.25	$11.74	$10.70	$11.08	$10.72	443,809
2019-08-05	$11.62	$12.00	$11.26	$11.52	$11.15	429,528
2019-08-02	$11.66	$12.88	$11.52	$11.98	$11.59	852,950
2019-08-01	$11.50	$12.23	$11.40	$11.96	$11.57	789,957
2019-07-31	$10.11	$11.98	$10.11	$11.79	$11.41	503,787
2019-07-30	$10.01	$10.43	$9.95	$10.31	$9.98	204,359
2019-07-29	$10.00	$10.23	$9.75	$10.14	$9.81	275,916
2019-07-26	$10.14	$10.35	$10.00	$10.05	$9.72	251,362
2019-07-25	$10.12	$10.25	$9.98	$10.03	$9.70	182,956
2019-07-24	$10.51	$10.70	$10.12	$10.24	$9.91	236,357
2019-07-23	$10.43	$10.72	$10.34	$10.57	$10.23	214,965
2019-07-22	$10.40	$10.51	$10.17	$10.34	$10.00	167,885
2019-07-19	$10.42	$10.68	$10.33	$10.44	$10.10	239,238
2019-07-18	$10.40	$10.62	$10.19	$10.28	$9.95	176,364
2019-07-17	$10.36	$10.56	$10.10	$10.49	$10.15	164,833
2019-07-16	$10.93	$11.00	$10.26	$10.38	$10.04	175,364
2019-07-15	$10.50	$11.20	$10.50	$10.91	$10.56	297,125
2019-07-12	$10.30	$10.61	$10.14	$10.51	$10.17	163,257
2019-07-11	$10.27	$10.45	$10.11	$10.16	$9.83	139,843
2019-07-10	$10.32	$10.61	$10.05	$10.31	$9.98	185,053
2019-07-09	$10.06	$10.32	$9.99	$10.28	$9.95	157,546
2019-07-08	$9.92	$10.27	$9.76	$10.23	$9.90	232,384
2019-07-05	$9.81	$10.20	$9.69	$10.03	$9.70	128,065
2019-07-03	$9.88	$9.97	$9.66	$9.92	$9.60	91,581
2019-07-02	$10.25	$10.42	$9.80	$9.88	$9.56	179,440
2019-07-01	$10.35	$10.65	$10.06	$10.27	$9.94	265,433
2019-06-28	$9.85	$10.00	$9.65	$10.00	$9.68	268,680
2019-06-27	$9.72	$9.84	$9.44	$9.77	$9.45	129,350
2019-06-26	$9.82	$10.03	$9.44	$9.65	$9.34	275,030
2019-06-25	$9.83	$10.03	$9.61	$9.72	$9.40	233,117
2019-06-24	$10.00	$10.19	$9.85	$9.90	$9.58	214,358
2019-06-21	$10.05	$10.09	$9.77	$10.01	$9.69	138,976
2019-06-20	$10.03	$10.28	$9.90	$10.06	$9.73	223,512
2019-06-19	$9.95	$10.04	$9.63	$9.77	$9.45	163,922
2019-06-18	$9.44	$9.99	$9.28	$9.95	$9.63	244,124
2019-06-17	$9.23	$9.44	$9.00	$9.23	$8.93	283,178
2019-06-14	$9.71	$9.75	$9.10	$9.19	$8.89	244,518
2019-06-13	$9.87	$9.88	$9.43	$9.70	$9.39	140,885
2019-06-12	$9.83	$9.89	$9.40	$9.79	$9.47	359,123
2019-06-11	$9.45	$10.14	$9.41	$9.96	$9.64	708,084
2019-06-10	$8.80	$9.30	$8.80	$9.14	$8.84	339,058
2019-06-07	$8.27	$8.83	$8.17	$8.67	$8.39	365,253
2019-06-06	$7.83	$8.46	$7.83	$8.26	$7.99	356,679
2019-06-05	$7.91	$8.20	$7.75	$7.93	$7.67	304,643
2019-06-04	$7.92	$7.99	$7.45	$7.97	$7.71	447,898
2019-06-03	$7.90	$8.58	$7.76	$7.95	$7.69	895,328
2019-05-31	$7.59	$7.74	$7.27	$7.33	$7.09	414,556
2019-05-30	$7.93	$8.11	$7.55	$7.74	$7.49	366,954
2019-05-29	$8.19	$8.22	$7.82	$7.88	$7.62	401,981
2019-05-28	$8.54	$8.54	$7.90	$8.22	$7.95	475,439
2019-05-24	$8.20	$8.66	$8.18	$8.45	$8.18	358,882
2019-05-23	$9.10	$9.10	$8.01	$8.16	$7.90	699,516
2019-05-22	$9.38	$9.51	$9.10	$9.17	$8.87	220,370
2019-05-21	$9.49	$9.61	$9.28	$9.40	$9.09	186,374
2019-05-20	$9.75	$9.82	$9.25	$9.48	$9.17	521,482
2019-05-17	$9.70	$9.83	$9.60	$9.75	$9.43	339,168
2019-05-16	$9.86	$9.98	$9.76	$9.84	$9.52	435,584
2019-05-15	$9.65	$10.13	$9.65	$9.81	$9.49	207,032
2019-05-14	$9.75	$9.87	$9.55	$9.76	$9.44	371,188
2019-05-13	$9.80	$9.88	$9.55	$9.73	$9.41	376,774
2019-05-10	$10.07	$10.45	$9.95	$10.34	$10.00	292,698
2019-05-09	$10.69	$10.69	$9.87	$10.07	$9.74	597,664
2019-05-08	$10.10	$10.86	$9.83	$10.79	$10.44	820,901
2019-05-07	$9.44	$10.15	$9.39	$10.14	$9.81	657,177
2019-05-06	$9.75	$9.76	$9.48	$9.66	$9.35	1,134,421
2019-05-03	$9.75	$10.07	$9.62	$9.86	$9.54	282,329
2019-05-02	$9.71	$9.97	$9.63	$9.65	$9.34	500,764
2019-05-01	$10.10	$10.26	$9.68	$9.72	$9.40	309,749
2019-04-30	$10.15	$10.33	$9.82	$10.06	$9.73	455,864
2019-04-29	$9.88	$10.24	$9.86	$10.12	$9.79	642,860
2019-04-26	$9.87	$9.97	$9.78	$9.88	$9.56	466,999
2019-04-25	$9.70	$10.05	$9.67	$9.81	$9.49	4,736,540
2019-04-24	$11.83	$11.83	$11.02	$11.04	$10.68	1,133,507
2019-04-23	$12.69	$12.95	$12.38	$12.38	$11.98	205,715
2019-04-22	$12.46	$12.69	$12.28	$12.60	$12.19	56,591
2019-04-18	$12.63	$12.92	$12.41	$12.53	$12.12	82,690
2019-04-17	$12.76	$12.99	$12.13	$12.60	$12.19	188,987
2019-04-16	$12.73	$12.94	$12.61	$12.66	$12.25	160,927
2019-04-15	$13.44	$13.45	$12.50	$12.58	$12.17	232,040
2019-04-12	$14.56	$14.56	$13.51	$13.71	$13.26	112,711
2019-04-11	$14.45	$14.63	$14.10	$14.24	$13.78	111,835
2019-04-10	$14.01	$14.59	$14.01	$14.46	$13.99	205,562
2019-04-09	$14.03	$14.03	$13.45	$13.88	$13.43	148,601
2019-04-08	$13.90	$14.14	$13.72	$14.05	$13.59	109,845
2019-04-05	$13.89	$14.21	$13.84	$14.07	$13.61	66,901
2019-04-04	$13.80	$14.10	$13.72	$13.95	$13.50	76,628
2019-04-03	$13.50	$14.30	$13.41	$13.90	$13.45	152,873
2019-04-02	$13.90	$13.98	$13.21	$13.33	$12.90	120,073
2019-04-01	$13.31	$13.88	$13.31	$13.73	$13.28	166,026
2019-03-29	$13.28	$13.50	$13.02	$13.09	$12.67	84,119
2019-03-28	$12.97	$13.26	$12.41	$13.19	$12.76	306,132
2019-03-27	$13.39	$13.47	$12.92	$12.96	$12.54	156,729
2019-03-26	$13.17	$13.55	$13.15	$13.40	$12.96	118,932
2019-03-25	$13.42	$13.55	$12.72	$13.09	$12.67	292,968
2019-03-22	$13.62	$13.94	$13.21	$13.56	$13.12	124,016
2019-03-21	$13.41	$14.07	$13.28	$13.90	$13.45	329,742
2019-03-20	$14.37	$14.40	$13.31	$13.50	$13.06	421,869
2019-03-19	$14.50	$14.91	$14.24	$14.42	$13.95	205,992
2019-03-18	$15.73	$16.06	$14.00	$14.44	$13.97	912,822
2019-03-15	$14.79	$15.87	$14.79	$15.42	$14.92	410,722
2019-03-14	$17.00	$17.61	$13.20	$14.56	$14.09	1,015,156
2019-03-13	$15.80	$16.76	$15.60	$16.75	$16.21	409,311
2019-03-12	$15.25	$16.17	$15.25	$15.80	$15.29	267,379
2019-03-11	$15.09	$16.32	$14.68	$15.25	$14.75	553,317
2019-03-08	$14.61	$15.16	$14.41	$15.05	$14.56	251,197
2019-03-07	$17.05	$17.05	$13.99	$15.33	$14.83	946,567
2019-03-06	$17.78	$18.29	$17.20	$17.52	$16.95	382,333
2019-03-05	$17.70	$18.19	$17.40	$18.06	$17.47	319,793
2019-03-04	$19.50	$19.66	$16.91	$17.75	$17.17	484,848
2019-03-01	$18.80	$19.29	$18.68	$19.06	$18.44	346,814
2019-02-28	$18.50	$18.80	$18.11	$18.67	$18.06	243,565
2019-02-27	$18.84	$18.84	$17.51	$18.56	$17.96	410,112
2019-02-26	$18.30	$19.09	$18.30	$18.84	$18.23	397,112
2019-02-25	$18.31	$18.52	$17.51	$18.31	$17.72	413,560
2019-02-22	$16.50	$16.88	$16.24	$16.84	$16.29	199,250
2019-02-21	$16.60	$16.60	$15.22	$16.50	$15.96	374,610
2019-02-20	$16.20	$16.70	$15.56	$16.61	$16.07	339,230
2019-02-19	$14.77	$16.55	$14.77	$16.24	$15.71	925,059
2019-02-15	$13.60	$14.98	$13.60	$14.73	$14.25	378,190
2019-02-14	$13.29	$13.73	$13.27	$13.66	$13.22	176,979
2019-02-13	$13.56	$13.69	$13.40	$13.61	$13.17	141,562
2019-02-12	$13.03	$13.64	$12.88	$13.55	$13.11	231,134
2019-02-11	$13.05	$13.23	$12.38	$13.21	$12.78	149,359
2019-02-08	$12.96	$13.15	$12.84	$13.08	$12.66	47,633
2019-02-07	$12.86	$13.32	$12.05	$13.06	$12.64	208,300
2019-02-06	$12.93	$13.34	$12.81	$13.05	$12.63	113,434
2019-02-05	$12.76	$12.96	$12.37	$12.82	$12.40	130,571
2019-02-04	$11.99	$12.99	$11.81	$12.94	$12.52	398,238
2019-02-01	$11.80	$11.99	$11.52	$11.97	$11.58	51,453
2019-01-31	$12.00	$12.00	$11.51	$11.90	$11.51	89,464
2019-01-30	$11.50	$12.00	$11.35	$12.00	$11.61	208,716
2019-01-29	$11.01	$11.50	$10.80	$11.50	$11.13	394,656
2019-01-28	$10.62	$11.00	$10.56	$11.00	$10.64	48,905
2019-01-25	$10.42	$10.75	$10.42	$10.75	$10.40	55,974
2019-01-24	$10.75	$10.75	$10.34	$10.37	$10.03	61,633
2019-01-23	$10.50	$10.82	$10.29	$10.82	$10.47	72,201
2019-01-22	$10.28	$10.50	$10.15	$10.50	$10.16	55,512
2019-01-18	$10.16	$10.33	$10.06	$10.27	$9.94	48,945
2019-01-17	$10.11	$10.14	$10.00	$10.05	$9.72	46,769
2019-01-16	$10.22	$10.23	$9.95	$10.10	$9.77	56,247
2019-01-15	$9.98	$10.29	$9.94	$9.95	$9.63	31,000
2019-01-14	$10.10	$10.18	$9.80	$9.98	$9.66	37,278
2019-01-11	$10.39	$10.39	$10.13	$10.19	$9.86	21,516
2019-01-10	$10.20	$10.46	$10.18	$10.30	$9.97	36,715
2019-01-09	$10.16	$10.47	$10.09	$10.29	$9.96	82,227
2019-01-08	$10.50	$10.50	$9.89	$10.05	$9.72	48,186
2019-01-07	$10.27	$10.50	$10.01	$10.49	$10.15	91,338
2019-01-04	$9.99	$10.26	$9.85	$10.18	$9.85	19,652
2019-01-03	$9.81	$9.94	$9.66	$9.85	$9.53	33,687
2019-01-02	$9.55	$10.00	$9.55	$9.97	$9.65	46,491
2018-12-31	$9.77	$9.90	$9.71	$9.83	$9.51	20,889
2018-12-28	$9.68	$9.79	$9.60	$9.79	$9.47	35,750
2018-12-27	$9.56	$9.79	$9.51	$9.75	$9.43	62,483
2018-12-26	$9.63	$9.77	$9.45	$9.69	$9.38	38,328
2018-12-24	$9.54	$9.85	$9.45	$9.60	$9.29	32,972
2018-12-21	$9.85	$10.07	$9.55	$9.55	$9.24	59,488
2018-12-20	$9.92	$10.04	$9.76	$9.94	$9.62	57,529
2018-12-19	$10.27	$10.27	$9.65	$9.90	$9.58	57,415
2018-12-18	$9.88	$10.26	$9.79	$10.15	$9.82	50,883
2018-12-17	$9.96	$10.37	$9.62	$9.86	$9.54	68,970
2018-12-14	$10.38	$10.48	$10.00	$10.06	$9.73	103,146
2018-12-13	$10.72	$10.72	$10.37	$10.59	$10.25	34,494
2018-12-12	$10.68	$10.76	$10.34	$10.63	$10.28	110,780
2018-12-11	$10.60	$10.80	$10.47	$10.55	$10.21	61,271
2018-12-10	$10.38	$10.58	$10.15	$10.58	$10.24	108,229
2018-12-07	$10.43	$10.66	$10.28	$10.59	$10.25	77,728
2018-12-06	$10.00	$10.38	$9.77	$10.38	$10.04	76,740
2018-12-04	$10.95	$10.95	$10.20	$10.45	$10.11	204,507
2018-12-03	$10.98	$11.19	$10.62	$10.95	$10.59	129,487
2018-11-30	$9.67	$10.70	$9.40	$10.62	$10.28	325,261
2018-11-29	$9.50	$9.88	$9.46	$9.58	$9.27	82,027
2018-11-28	$9.26	$9.67	$9.22	$9.49	$9.18	111,045
2018-11-27	$9.50	$9.56	$9.11	$9.20	$8.90	206,637
2018-11-26	$10.64	$10.64	$9.33	$9.54	$9.23	717,618
2018-11-23	$9.55	$10.00	$9.40	$9.87	$9.55	308,867
2018-11-21	$9.52	$9.70	$9.48	$9.61	$9.30	81,959
2018-11-20	$9.14	$9.40	$9.10	$9.32	$9.02	111,631
2018-11-19	$9.53	$9.56	$9.15	$9.36	$9.06	21,795
2018-11-16	$9.35	$9.50	$9.05	$9.50	$9.19	109,621
2018-11-15	$9.45	$9.62	$9.06	$9.42	$9.11	129,102
2018-11-14	$9.54	$9.67	$9.31	$9.42	$9.11	24,601
2018-11-13	$9.64	$9.76	$9.29	$9.41	$9.10	46,703
2018-11-12	$9.65	$9.65	$9.26	$9.43	$9.12	22,162
2018-11-09	$9.42	$9.64	$9.20	$9.57	$9.26	27,767
2018-11-08	$9.71	$9.81	$9.50	$9.57	$9.26	21,875
2018-11-07	$9.77	$9.86	$9.56	$9.79	$9.47	52,452
2018-11-06	$9.76	$9.82	$9.33	$9.77	$9.45	34,475
2018-11-05	$9.94	$9.94	$9.60	$9.74	$9.42	25,565
2018-11-02	$10.14	$10.20	$9.70	$9.94	$9.62	30,772
2018-11-01	$9.44	$10.00	$9.23	$10.00	$9.68	86,481
2018-10-31	$9.59	$9.59	$9.11	$9.34	$9.04	46,838
2018-10-30	$9.48	$9.72	$9.30	$9.48	$9.17	27,560
2018-10-29	$9.52	$9.56	$9.15	$9.50	$9.19	23,368
2018-10-26	$9.34	$9.59	$9.16	$9.56	$9.25	21,304
2018-10-25	$9.57	$9.73	$9.36	$9.49	$9.18	23,308
2018-10-24	$9.75	$9.75	$9.26	$9.50	$9.19	25,600
2018-10-23	$9.30	$9.82	$9.10	$9.80	$9.48	53,849
2018-10-22	$9.56	$9.56	$9.22	$9.51	$9.20	61,291
2018-10-19	$9.35	$9.36	$9.00	$9.26	$8.96	64,115
2018-10-18	$9.50	$9.59	$9.03	$9.11	$8.81	70,344
2018-10-17	$9.46	$9.59	$9.45	$9.59	$9.28	5,820
2018-10-16	$9.42	$9.60	$9.38	$9.46	$9.15	32,512
2018-10-15	$9.36	$9.49	$9.25	$9.43	$9.12	15,487
2018-10-12	$9.26	$9.75	$9.15	$9.45	$9.14	56,904
2018-10-11	$9.10	$9.20	$8.62	$9.05	$8.76	78,520
2018-10-10	$9.92	$9.92	$9.10	$9.13	$8.83	105,171
2018-10-09	$10.36	$10.36	$9.80	$9.80	$9.48	49,571
2018-10-08	$10.53	$10.64	$9.81	$10.40	$10.06	286,482
2018-10-05	$10.75	$10.75	$10.56	$10.66	$10.31	77,678
2018-10-04	$10.69	$10.79	$10.25	$10.71	$10.36	133,014
2018-10-03	$10.54	$10.72	$10.34	$10.68	$10.33	15,129
2018-10-02	$10.20	$10.93	$10.20	$10.57	$10.23	208,235
2018-10-01	$10.80	$10.80	$10.17	$10.31	$9.98	60,561
2018-09-28	$10.70	$10.78	$10.63	$10.70	$10.35	37,857
2018-09-27	$10.45	$10.81	$10.43	$10.69	$10.34	49,601
2018-09-26	$10.75	$10.76	$10.27	$10.49	$10.15	206,793
2018-09-25	$10.77	$10.80	$10.63	$10.75	$10.40	53,269
2018-09-24	$10.61	$10.77	$10.36	$10.70	$10.35	51,086
2018-09-21	$11.00	$11.01	$10.63	$10.67	$10.32	78,224
2018-09-20	$10.44	$10.95	$10.27	$10.88	$10.53	101,726
2018-09-19	$10.10	$10.40	$10.01	$10.40	$10.06	68,671
2018-09-18	$10.01	$10.13	$9.88	$10.00	$9.68	54,949
2018-09-17	$9.96	$10.44	$9.87	$10.00	$9.68	62,332
2018-09-14	$9.77	$10.07	$9.60	$9.90	$9.58	125,257
2018-09-13	$9.64	$9.80	$9.56	$9.79	$9.47	50,502
2018-09-12	$9.50	$9.57	$9.26	$9.44	$9.13	90,145
2018-09-11	$9.36	$9.50	$9.28	$9.38	$9.08	52,494
2018-09-10	$9.81	$9.81	$9.25	$9.43	$9.12	64,547
2018-09-07	$9.70	$10.02	$9.51	$9.70	$9.39	49,844
2018-09-06	$10.14	$10.27	$9.70	$9.76	$9.44	43,982
2018-09-05	$10.50	$10.51	$9.80	$10.04	$9.71	135,238
2018-09-04	$10.96	$10.98	$10.52	$10.52	$10.18	78,579
2018-08-31	$10.90	$11.06	$10.66	$10.98	$10.62	39,393
2018-08-30	$11.16	$11.19	$10.90	$11.00	$10.64	62,092
2018-08-29	$11.20	$11.35	$11.12	$11.20	$10.84	63,395
2018-08-28	$11.25	$11.25	$11.03	$11.12	$10.76	51,481
2018-08-27	$10.83	$11.30	$10.83	$11.24	$10.88	128,291
2018-08-24	$11.11	$11.18	$10.84	$10.85	$10.50	101,756
2018-08-23	$11.10	$11.40	$11.00	$11.06	$10.70	122,077
2018-08-22	$11.42	$11.46	$11.05	$11.20	$10.84	136,611
2018-08-21	$11.01	$11.48	$10.80	$11.30	$10.93	254,501
2018-08-20	$11.22	$11.88	$10.63	$11.20	$10.84	850,959
2018-08-17	$10.63	$10.99	$10.30	$10.36	$10.02	203,339
2018-08-16	$10.24	$10.68	$10.24	$10.63	$10.28	175,791
2018-08-15	$10.19	$10.35	$9.55	$10.07	$9.74	331,225
2018-08-14	$10.24	$10.82	$10.15	$10.70	$10.35	155,291
2018-08-13	$10.30	$10.44	$10.10	$10.21	$9.88	93,260
2018-08-10	$10.41	$10.62	$10.22	$10.55	$10.21	130,792
2018-08-09	$10.40	$10.78	$10.26	$10.64	$10.29	224,271
2018-08-08	$10.88	$10.90	$9.85	$9.95	$9.63	339,147
2018-08-07	$9.25	$11.20	$9.25	$11.05	$10.69	463,594
2018-08-06	$9.26	$9.30	$9.15	$9.23	$8.93	74,000
2018-08-03	$9.31	$9.32	$9.15	$9.23	$8.93	50,017
2018-08-02	$9.17	$9.33	$9.15	$9.26	$8.96	101,405
2018-08-01	$9.26	$9.39	$9.13	$9.34	$9.04	143,677
2018-07-31	$9.84	$9.84	$9.25	$9.35	$9.05	111,836
2018-07-30	$9.53	$10.17	$9.31	$9.94	$9.62	326,677
2018-07-27	$9.83	$9.90	$9.40	$9.53	$9.22	100,958
2018-07-26	$9.84	$9.84	$9.55	$9.78	$9.46	80,744
2018-07-25	$9.61	$9.88	$9.59	$9.84	$9.52	50,975
2018-07-24	$9.30	$9.65	$9.30	$9.59	$9.28	187,894
2018-07-23	$9.23	$9.38	$9.01	$9.22	$8.92	111,882
2018-07-20	$9.24	$9.30	$9.12	$9.23	$8.93	82,878
2018-07-19	$9.43	$9.43	$9.10	$9.26	$8.96	133,143
2018-07-18	$9.45	$9.52	$9.21	$9.45	$9.14	68,460
2018-07-17	$9.13	$9.44	$9.11	$9.41	$9.10	87,851
2018-07-16	$9.56	$9.68	$8.96	$9.13	$8.83	334,757
2018-07-13	$9.90	$10.11	$9.51	$9.54	$9.23	304,226
2018-07-12	$9.51	$9.85	$9.51	$9.64	$9.33	216,229
2018-07-11	$9.68	$9.75	$9.37	$9.43	$9.12	154,551
2018-07-10	$9.79	$10.19	$9.76	$9.93	$9.61	557,909
2018-07-09	$9.21	$9.70	$9.21	$9.37	$9.07	332,043
2018-07-06	$9.11	$9.24	$9.07	$9.14	$8.84	109,098
2018-07-05	$9.16	$9.37	$9.06	$9.17	$8.87	142,945
2018-07-03	$9.25	$9.42	$9.02	$9.06	$8.77	78,575
2018-07-02	$9.72	$9.72	$9.20	$9.25	$8.95	348,104
2018-06-29	$9.11	$9.90	$9.11	$9.85	$9.53	298,533
2018-06-28	$9.12	$9.24	$8.94	$9.08	$8.79	451,365
2018-06-27	$10.04	$10.04	$9.00	$9.03	$8.74	513,054
2018-06-26	$10.36	$10.36	$9.81	$9.96	$9.64	348,906
2018-06-25	$10.65	$10.72	$10.00	$10.20	$9.87	291,974
2018-06-22	$11.25	$11.34	$10.66	$10.71	$10.36	268,372
2018-06-21	$11.38	$11.60	$10.41	$11.24	$10.88	966,872
2018-06-20	$10.81	$11.17	$10.80	$11.01	$10.65	468,767
2018-06-19	$10.68	$10.80	$9.89	$10.51	$10.17	571,164
2018-06-18	$11.59	$11.79	$11.00	$11.11	$10.75	500,011
2018-06-15	$12.40	$12.40	$11.65	$11.65	$11.27	619,130
2018-06-14	$13.19	$13.58	$12.20	$12.56	$12.15	861,571
2018-06-13	$12.92	$13.80	$12.91	$13.10	$12.67	468,335
2018-06-12	$14.80	$15.09	$12.51	$12.91	$12.49	2,248,254
2018-06-11	$12.07	$14.06	$12.07	$14.06	$13.60	1,237,305
2018-06-08	$11.93	$12.10	$11.61	$11.99	$11.60	395,669
2018-06-07	$11.95	$12.50	$11.42	$11.84	$11.46	703,697
2018-06-06	$11.70	$11.83	$11.51	$11.80	$11.42	564,898
2018-06-05	$11.50	$11.79	$11.17	$11.62	$11.24	304,811
2018-06-04	$11.88	$11.88	$11.31	$11.50	$11.13	197,395
2018-06-01	$11.60	$11.99	$11.48	$11.60	$11.22	461,552
2018-05-31	$11.00	$11.90	$11.00	$11.60	$11.22	432,481
2018-05-30	$11.16	$11.25	$10.70	$10.90	$10.55	226,063
2018-05-29	$11.08	$11.23	$10.78	$11.16	$10.80	143,961
2018-05-25	$11.50	$12.00	$11.10	$11.13	$10.77	524,811
2018-05-24	$11.13	$11.82	$10.70	$11.50	$11.13	997,220
2018-05-23	$10.92	$11.21	$10.62	$11.01	$10.65	619,202
2018-05-22	$10.11	$10.94	$10.11	$10.86	$10.51	188,435
2018-05-21	$9.60	$10.75	$9.60	$10.17	$9.84	200,084
2018-05-18	$9.50	$9.78	$9.10	$9.14	$8.84	225,884
2018-05-17	$9.75	$9.90	$9.51	$9.51	$9.20	232,472
2018-05-16	$10.38	$10.38	$9.67	$9.77	$9.45	68,815
2018-05-15	$9.52	$10.35	$9.51	$10.24	$9.91	89,145
2018-05-14	$9.43	$9.67	$9.40	$9.51	$9.20	29,348
2018-05-11	$9.82	$9.82	$9.30	$9.49	$9.18	30,976
2018-05-10	$9.50	$9.66	$9.30	$9.57	$9.26	37,732
2018-05-09	$9.30	$9.63	$9.30	$9.45	$9.14	38,149
2018-05-08	$9.34	$9.49	$9.15	$9.35	$9.05	57,423
2018-05-07	$9.36	$9.43	$9.26	$9.31	$9.01	41,821
2018-05-04	$9.09	$9.50	$8.94	$9.26	$8.96	83,406
2018-05-03	$9.07	$9.11	$8.84	$8.96	$8.67	35,284
2018-05-02	$8.59	$9.24	$8.59	$9.07	$8.78	95,686
2018-05-01	$9.00	$9.12	$8.70	$8.78	$8.49	83,108
2018-04-30	$9.01	$9.20	$8.95	$9.01	$8.72	62,256
2018-04-27	$9.17	$9.17	$8.88	$9.01	$8.72	25,520
2018-04-26	$9.12	$9.24	$8.55	$9.15	$8.85	175,107
2018-04-25	$8.75	$9.45	$8.75	$9.05	$8.76	130,634
2018-04-24	$9.51	$9.62	$8.43	$8.71	$8.43	304,083
2018-04-23	$9.55	$9.55	$9.41	$9.45	$9.14	44,141
2018-04-20	$9.58	$9.61	$9.51	$9.53	$9.22	4,844
2018-04-19	$9.66	$9.84	$9.60	$9.63	$9.32	34,476
2018-04-18	$9.78	$9.89	$9.61	$9.66	$9.35	103,866
2018-04-17	$9.50	$9.75	$9.46	$9.71	$9.39	61,892
2018-04-16	$9.58	$9.58	$9.45	$9.45	$9.14	51,645
2018-04-13	$9.60	$9.62	$9.16	$9.45	$9.14	70,635
2018-04-12	$9.68	$9.83	$9.51	$9.53	$9.22	82,979
2018-04-11	$9.88	$10.02	$9.60	$9.68	$9.37	54,960
2018-04-10	$9.70	$10.10	$9.70	$9.95	$9.63	28,224
2018-04-09	$9.74	$9.78	$9.70	$9.76	$9.44	20,932
2018-04-06	$10.01	$10.04	$9.58	$9.67	$9.36	52,267
2018-04-05	$9.91	$10.00	$9.82	$9.93	$9.61	70,480
2018-04-04	$10.26	$10.32	$9.86	$9.86	$9.54	202,058
2018-04-03	$10.48	$10.50	$9.81	$10.32	$9.98	255,813
2018-04-02	$10.63	$10.64	$10.09	$10.41	$10.07	156,811
2018-03-29	$10.50	$10.74	$10.35	$10.63	$10.28	97,777
2018-03-28	$10.77	$11.03	$10.40	$10.44	$10.10	603,504
2018-03-27	$10.63	$11.25	$10.26	$10.69	$10.34	2,517,905
2018-03-26	$11.00	$11.10	$10.10	$10.20	$9.87	417,360
2018-03-23	$10.94	$10.94	$10.07	$10.68	$10.33	277,955
2018-03-22	$11.06	$11.08	$10.96	$11.01	$10.65	157,638
2018-03-21	$11.05	$11.15	$11.05	$11.14	$10.78	13,457
2018-03-20	$11.04	$11.19	$11.02	$11.05	$10.69	71,097
2018-03-19	$10.86	$11.19	$10.86	$11.00	$10.64	122,010
2018-03-16	$10.90	$11.22	$10.86	$10.86	$10.51	154,079
2018-03-15	$10.94	$11.27	$10.80	$10.82	$10.47	269,086
2018-03-14	$11.02	$11.24	$10.92	$10.97	$10.61	102,750
2018-03-13	$11.37	$11.53	$10.82	$11.00	$10.64	183,207
2018-03-12	$11.31	$11.48	$11.31	$11.39	$11.02	96,901
2018-03-09	$11.56	$11.68	$11.31	$11.38	$11.01	316,917
2018-03-08	$11.60	$11.86	$11.50	$11.58	$11.20	194,542
2018-03-07	$11.97	$12.02	$11.51	$11.58	$11.20	243,290
2018-03-06	$12.15	$12.62	$11.60	$11.69	$11.31	439,158
2018-03-05	$11.16	$11.96	$11.16	$11.83	$11.45	345,258
2018-03-02	$11.05	$11.15	$11.00	$11.14	$10.78	36,689
2018-03-01	$11.00	$11.06	$11.00	$11.00	$10.64	80,029
2018-02-28	$11.05	$11.08	$10.95	$11.00	$10.64	118,137
2018-02-27	$11.10	$11.13	$11.00	$11.03	$10.67	170,500
2018-02-26	$11.09	$11.23	$11.06	$11.15	$10.79	102,939
2018-02-23	$11.09	$11.15	$11.05	$11.05	$10.69	80,941
2018-02-22	$11.42	$11.42	$11.10	$11.15	$10.79	57,563
2018-02-21	$11.21	$11.42	$11.20	$11.29	$10.92	125,794
2018-02-20	$11.11	$11.15	$11.01	$11.15	$10.79	137,794
2018-02-16	$11.02	$11.08	$10.99	$11.00	$10.64	113,251
2018-02-15	$11.20	$11.23	$11.01	$11.02	$10.66	466,889
2018-02-14	$11.10	$11.26	$10.86	$11.20	$10.84	373,546
2018-02-13	$11.39	$11.39	$11.10	$11.20	$10.84	485,159
2018-02-12	$11.43	$11.73	$11.21	$11.21	$10.85	887,772
2018-02-09	$11.44	$11.60	$11.00	$11.38	$11.01	1,690,922
2018-02-08	$12.00	$12.00	$10.53	$11.25	$10.88	5,921,534

Zepp Health Corporation (ZEPP) News Headlines

Recent Zepp Health Corporation (ZEPP) News

Similar Companies to Zepp Health Corporation (ZEPP) in the Scientific & Technical Instruments Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fortive Corp	FTV	Scientific & Technical Instruments	Technology	28,000
Sensata Technologies Holding Plc	ST	Scientific & Technical Instruments	Technology	19,200
Teledyne Technologies Inc	TDY	Scientific & Technical Instruments	Technology	13,000
Garmin Ltd	GRMN	Scientific & Technical Instruments	Technology	11,430
Keysight Technologies Inc	KEYS	Scientific & Technical Instruments	Technology	11,400
MKS Instruments Inc	MKSI	Scientific & Technical Instruments	Technology	11,000
Ii-Vi Inc	IIVI	Scientific & Technical Instruments	Technology	10,000
Trimble Inc	TRMB	Scientific & Technical Instruments	Technology	9,000
Itron Inc	ITRI	Scientific & Technical Instruments	Technology	7,100
Esco Technologies Inc	ESE	Scientific & Technical Instruments	Technology	5,500

Zepp Health Corporation (ZEPP) Exchange: NYSE