Rafael Holdings Inc RFL

-59.8%vs Day 1

Spinoff of IDT Corp (IDT) · Unknown-TBD · Spun Mar 27, 2018

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	March 27, 2018
Days since spinoff	3107 days · 3104 trading-day window
Structure	Unknown-TBD
Parent	IDT Corp (IDT)
Day-1 reaction
Day 1 price (close)	$4.83
Day 1 range	$3.01 – $8.32 +176.4% spread
Day 1 low held?	Breached after 985 sessions to -62.8% below
Price levels
Post-spin low (closing)	$1.16 on Jan 30, 2026 · 2866 days post-spin
Lowest traded	$1.12 on Dec 31, 2025 · 2836 days post-spin
Current price (Sep 25, 2026)	$1.94
Returns
Return vs Day 1 (close)	-59.8%
— range by day 1 entry theoretical bounds	-76.7% to -35.5%
Return vs post-spin low	+67.2%
First-quarter return (≈90d)	+87.8%
1-year return	+141.0%
3-year return	+762.1%
5-year return	-66.3%
Annualized return (CAGR)	-10.2%
Versus benchmarks
S&P 500 over same window	+239.4%
Annualized excess vs S&P	-25.6%
Risk & recovery
Max drawdown	-98.2%
Days to recover Day 1	7 days
Shares & ownership
Shares outstanding Apr 30, 2026	51,993,811
Treasury shares repurchased and held · Apr 30, 2026	101,487
Diluted average shares the EPS denominator	51,229,576
Free float	31,769,918 62% of shares outstanding
Held by institutions	8% insiders 38.2%
Share count trend Jan 2025 → Apr 2026	+105.8% net issuance
Volume & liquidity
Traded per day 20-session median	$209K
Normal volume baseline	39,292 shares · now 2.25x
Day 1 volume	15.6x normal · first week 13.8x
Decay	half in 8 sessions · normal by 27

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · splits marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$1.93	$2.04	$1.93	$1.94	48,900	31,769,918	0.09%	$101M	—	—
2026-09-24	$2.00	$2.04	$1.84	$1.91	595,900	31,769,918	1.15%	$99M	—	—
2026-09-23	$2.01	$2.06	$1.97	$2.02	71,300	31,769,918	0.14%	$105M	—	—
2026-09-22	$1.97	$2.10	$1.97	$2.00	101,100	31,769,918	0.19%	$104M	—	—
2026-09-21	$2.04	$2.09	$1.96	$2.00	40,200	31,769,918	0.08%	$104M	—	—
2026-09-18	$2.05	$2.10	$1.95	$2.05	361,500	31,774,078	0.70%	$107M	—	—
2026-09-17	$2.15	$2.15	$2.01	$2.06	63,800	31,774,078	0.12%	$107M	—	—
2026-09-16	$2.14	$2.18	$2.05	$2.06	66,400	31,774,078	0.13%	$107M	—	—
2026-09-15	$2.14	$2.22	$2.09	$2.14	76,700	31,774,078	0.15%	$111M	—	—
2026-09-14	$2.23	$2.32	$2.12	$2.18	57,400	31,774,078	0.11%	$113M	—	—
2026-09-11	$2.36	$2.43	$2.24	$2.28	67,500	31,774,078	0.13%	$119M	—	—
2026-09-10	$2.26	$2.59	$2.24	$2.36	182,400	31,774,078	0.35%	$123M	—	—
2026-09-09	$2.42	$2.49	$2.28	$2.29	129,800	31,774,078	0.25%	$119M	—	—
2026-09-08	$2.68	$2.76	$2.43	$2.43	254,600	31,774,078	0.49%	$126M	—	—
2026-09-04	$2.49	$2.74	$2.49	$2.56	138,500	31,774,078	0.27%	$133M	—	—
2026-09-03	$2.51	$2.64	$2.39	$2.47	77,300	31,774,078	0.15%	$128M	—	—
2026-09-02	$2.43	$2.65	$2.43	$2.51	85,900	31,774,078	0.17%	$131M	—	—
2026-09-01	$2.55	$2.55	$2.34	$2.44	90,500	31,774,078	0.17%	$127M	—	—
2026-08-31	$2.56	$2.65	$2.37	$2.57	98,300	31,774,078	0.19%	$134M	—	—
2026-08-28	$2.39	$2.82	$2.39	$2.56	304,600	31,774,078	0.59%	$133M	—	—
2026-08-27	$2.31	$2.52	$2.30	$2.37	128,500	31,774,078	0.25%	$123M	—	—
2026-08-26	$2.27	$2.35	$2.20	$2.29	90,700	31,774,078	0.17%	$119M	—	—
2026-08-25	$2.22	$2.32	$2.18	$2.24	83,100	31,774,078	0.16%	$116M	—	—
2026-08-24	$2.16	$2.20	$2.03	$2.19	116,600	31,774,078	0.22%	$114M	—	—
2026-08-21	$1.85	$2.20	$1.85	$2.16	142,100	31,774,078	0.27%	$112M	—	—
2026-08-20	$1.82	$1.94	$1.77	$1.85	79,300	31,774,078	0.15%	$96M	—	—
2026-08-19	$1.97	$1.97	$1.77	$1.81	149,800	31,774,078	0.29%	$94M	—	—
2026-08-18	$1.86	$1.90	$1.82	$1.86	66,000	31,774,078	0.13%	$97M	—	—
2026-08-17	$1.99	$2.08	$1.87	$1.87	109,500	31,774,078	0.21%	$97M	—	—
2026-08-14	$2.00	$2.11	$1.90	$1.99	177,700	—	0.34%	$103M	—	—
2026-08-13	$2.04	$2.16	$1.97	$1.97	56,900	—	0.11%	$102M	—	—
2026-08-12	$1.93	$2.05	$1.92	$1.98	34,900	—	0.07%	$103M	—	—
2026-08-11	$1.99	$2.08	$1.88	$1.92	145,800	—	0.28%	$100M	—	—
2026-08-10	$2.05	$2.07	$1.90	$1.99	93,200	—	0.18%	$103M	—	—
2026-08-07	$2.05	$2.13	$2.02	$2.05	60,100	—	0.12%	$107M	—	—
2026-08-06	$2.00	$2.06	$1.90	$2.02	39,800	—	0.08%	$105M	—	—
2026-08-05	$1.90	$2.14	$1.88	$2.03	128,200	—	0.25%	$106M	—	—
2026-08-04	$1.99	$2.03	$1.87	$1.87	121,500	—	0.23%	$97M	—	—
2026-08-03	$1.99	$2.05	$1.86	$2.00	85,400	—	0.16%	$104M	—	—
2026-07-31	$2.05	$2.05	$1.92	$1.94	60,200	—	0.12%	$101M	—	—
2026-07-30	$1.98	$2.05	$1.92	$2.00	67,300	—	0.13%	$104M	—	—
2026-07-29	$2.09	$2.26	$1.95	$1.99	102,100	—	0.20%	$103M	—	—
2026-07-28	$2.30	$2.37	$2.03	$2.10	69,300	—	0.13%	$109M	—	—
2026-07-27	$2.18	$2.34	$2.16	$2.28	104,000	—	0.20%	$119M	—	—
2026-07-24	$2.05	$2.18	$1.97	$2.13	128,000	—	0.25%	$111M	—	—
2026-07-23	$2.06	$2.21	$1.95	$2.09	117,400	—	0.23%	$109M	—	—
2026-07-22	$2.30	$2.31	$2.08	$2.18	119,400	—	0.23%	$113M	—	—
2026-07-21	$2.28	$2.38	$2.15	$2.31	52,700	—	0.10%	$120M	—	—
2026-07-20	$2.26	$2.27	$2.10	$2.17	155,500	—	0.30%	$113M	—	—
2026-07-17	$2.32	$2.41	$2.12	$2.15	84,300	—	0.16%	$112M	—	—
2026-07-16	$2.35	$2.49	$2.30	$2.35	83,800	—	0.16%	$122M	—	—
2026-07-15	$2.41	$2.54	$2.29	$2.34	87,800	—	0.17%	$122M	—	—
2026-07-14	$2.32	$2.54	$2.25	$2.40	217,600	—	0.42%	$125M	—	—
2026-07-13	$2.13	$2.59	$2.11	$2.26	269,900	—	0.52%	$118M	—	—
2026-07-10	$2.29	$2.36	$2.15	$2.23	125,000	—	0.24%	$116M	—	—
2026-07-09	$2.41	$2.53	$2.27	$2.27	147,600	—	0.28%	$118M	—	—
2026-07-08	$2.35	$2.51	$2.26	$2.45	181,800	—	0.35%	$127M	—	—
2026-07-07	$2.69	$2.70	$2.32	$2.34	439,000	—	0.84%	$122M	—	—
2026-07-06	$3.12	$3.24	$2.69	$2.76	488,600	—	0.94%	$144M	—	—
2026-07-02	$3.75	$3.85	$3.08	$3.15	587,200	—	1.13%	$164M	—	—
2026-07-01	$3.36	$3.96	$3.33	$3.78	626,900	—	1.21%	$197M	—	—
2026-06-30	$3.19	$3.49	$3.00	$3.28	480,900	—	0.92%	$171M	—	—
2026-06-29	$2.76	$3.17	$2.73	$3.16	333,300	—	0.64%	$164M	—	—
2026-06-26	$2.70	$2.85	$2.49	$2.76	234,200	—	0.45%	$144M	—	—
2026-06-25	$2.74	$2.95	$2.70	$2.71	320,100	—	0.62%	$141M	—	—
2026-06-24	$2.67	$2.88	$2.55	$2.79	284,800	—	0.55%	$145M	—	—
2026-06-23	$2.74	$2.80	$2.59	$2.67	125,700	—	0.24%	$139M	—	—
2026-06-22	$2.74	$2.84	$2.58	$2.75	285,400	—	0.55%	$143M	—	—
2026-06-18	$2.58	$2.80	$2.47	$2.73	386,400	—	0.74%	$142M	—	—
2026-06-17	$2.51	$2.65	$2.38	$2.63	202,300	—	0.39%	$137M	—	—
2026-06-16	$2.14	$2.58	$2.07	$2.54	386,100	—	0.74%	$132M	—	—
2026-06-15	$2.24	$2.33	$2.09	$2.16	315,600	—	0.61%	$112M	—	—
2026-06-12	$2.16	$2.50	$2.16	$2.24	899,600	—	1.73%	$116M	—	—
2026-06-11	$1.76	$2.21	$1.72	$2.12	578,900	—	1.11%	$110M	—	—
2026-06-10	$1.94	$2.10	$1.78	$1.78	291,500	—	0.56%	$93M	—	—
2026-06-09	$1.65	$2.06	$1.63	$1.93	567,700	—	1.09%	$100M	—	—
2026-06-08	$1.63	$1.71	$1.58	$1.63	515,100	—	0.99%	$85M	—	—
2026-06-05	$1.39	$1.69	$1.39	$1.55	420,100	—	0.81%	$81M	—	—
2026-06-04	$1.37	$1.40	$1.32	$1.39	53,100	—	0.10%	$72M	—	—
2026-06-03	$1.32	$1.38	$1.30	$1.35	55,800	—	0.11%	$70M	—	—
2026-06-02	$1.35	$1.40	$1.35	$1.37	64,000	—	0.12%	$71M	—	—
2026-06-01	$1.37	$1.39	$1.31	$1.39	46,000	—	0.09%	$72M	—	—
2026-05-29	$1.37	$1.38	$1.34	$1.37	39,900	—	0.08%	$71M	—	—
2026-05-28	$1.33	$1.40	$1.33	$1.39	58,200	—	0.11%	$72M	—	—
2026-05-27	$1.32	$1.38	$1.32	$1.37	30,000	—	0.06%	$71M	—	—
2026-05-26	$1.34	$1.37	$1.31	$1.32	35,800	—	0.07%	$69M	—	—
2026-05-22	$1.30	$1.35	$1.30	$1.34	15,200	—	0.03%	$70M	—	—
2026-05-21	$1.36	$1.39	$1.31	$1.33	21,500	—	0.04%	$69M	—	—
2026-05-20	$1.35	$1.39	$1.29	$1.37	37,300	—	0.07%	$71M	—	—
2026-05-19	$1.30	$1.38	$1.27	$1.35	60,500	—	0.12%	$70M	—	—
2026-05-18	$1.26	$1.32	$1.26	$1.29	37,000	—	0.07%	$67M	—	—
2026-05-15	$1.33	$1.33	$1.29	$1.29	28,100	—	0.05%	$67M	—	—
2026-05-14	$1.34	$1.39	$1.28	$1.31	82,900	—	0.16%	$68M	—	—
2026-05-13	$1.36	$1.40	$1.32	$1.35	117,500	—	0.23%	$70M	—	—
2026-05-12	$1.37	$1.37	$1.30	$1.33	53,300	—	0.10%	$69M	—	—
2026-05-11	$1.30	$1.37	$1.29	$1.34	52,800	—	0.10%	$70M	—	—
2026-05-08	$1.28	$1.32	$1.27	$1.28	58,400	—	0.11%	$67M	—	—
2026-05-07	$1.25	$1.31	$1.25	$1.27	92,200	—	0.18%	$66M	—	—
2026-05-06	$1.26	$1.34	$1.22	$1.25	104,200	—	0.20%	$65M	—	—
2026-05-05	$1.25	$1.29	$1.25	$1.27	42,700	—	0.08%	$66M	—	—
2026-05-04	$1.24	$1.35	$1.24	$1.25	101,300	—	0.19%	$65M	—	—
2026-05-01	$1.30	$1.33	$1.24	$1.24	181,200	—	0.35%	$64M	—	—
2026-04-30	$1.27	$1.36	$1.25	$1.27	209,000	—	0.40%	$66M	—	—
2026-04-29	$1.26	$1.29	$1.23	$1.24	46,800	—	0.09%	$64M	—	—
2026-04-28	$1.27	$1.31	$1.24	$1.29	32,000	—	0.06%	$67M	—	—
2026-04-27	$1.24	$1.33	$1.24	$1.26	45,600	—	0.09%	$66M	—	—
2026-04-24	$1.25	$1.35	$1.23	$1.23	84,800	—	0.16%	$64M	—	—
2026-04-23	$1.28	$1.38	$1.28	$1.30	66,000	—	0.13%	$68M	—	—
2026-04-22	$1.29	$1.34	$1.25	$1.30	126,700	—	0.24%	$68M	—	—
2026-04-21	$1.27	$1.30	$1.24	$1.28	51,700	—	0.10%	$67M	—	—
2026-04-20	$1.24	$1.28	$1.24	$1.24	40,200	—	0.08%	$64M	—	—
2026-04-17	$1.20	$1.28	$1.20	$1.26	63,300	—	0.12%	$66M	—	—
2026-04-16	$1.21	$1.25	$1.18	$1.22	66,200	—	0.13%	$63M	—	—
2026-04-15	$1.24	$1.29	$1.21	$1.22	83,000	—	0.16%	$63M	—	—
2026-04-14	$1.21	$1.28	$1.20	$1.28	56,600	—	0.11%	$67M	—	—
2026-04-13	$1.23	$1.24	$1.20	$1.21	48,700	—	0.09%	$63M	—	—
2026-04-10	$1.31	$1.34	$1.22	$1.26	81,200	—	0.16%	$66M	—	—
2026-04-09	$1.23	$1.37	$1.23	$1.31	57,100	—	0.11%	$68M	—	—
2026-04-08	$1.24	$1.32	$1.21	$1.25	61,600	—	0.12%	$65M	—	—
2026-04-07	$1.21	$1.25	$1.20	$1.21	26,700	—	0.05%	$63M	—	—
2026-04-06	$1.21	$1.24	$1.20	$1.21	30,600	—	0.06%	$63M	—	—
2026-04-02	$1.22	$1.27	$1.21	$1.22	16,900	—	0.03%	$63M	—	—
2026-04-01	$1.23	$1.31	$1.21	$1.24	42,400	—	0.08%	$64M	—	—
2026-03-31	$1.21	$1.25	$1.20	$1.25	53,300	—	0.10%	$65M	—	—
2026-03-30	$1.28	$1.29	$1.21	$1.22	30,000	—	0.06%	$63M	—	—
2026-03-27	$1.24	$1.26	$1.23	$1.25	39,500	—	0.08%	$65M	—	—
2026-03-26	$1.27	$1.29	$1.24	$1.26	20,300	—	0.04%	$66M	—	—
2026-03-25	$1.26	$1.39	$1.24	$1.27	124,000	—	0.24%	$66M	—	—
2026-03-24	$1.24	$1.30	$1.24	$1.24	34,700	—	0.07%	$64M	—	—
2026-03-23	$1.24	$1.27	$1.21	$1.26	51,000	—	0.10%	$66M	—	—
2026-03-20	$1.29	$1.31	$1.24	$1.24	62,900	—	0.12%	$64M	—	—
2026-03-19	$1.27	$1.29	$1.24	$1.29	35,400	—	0.07%	$67M	—	—
2026-03-18	$1.40	$1.43	$1.26	$1.28	118,000	—	0.23%	$67M	—	—
2026-03-17	$1.33	$1.47	$1.32	$1.32	83,600	—	0.16%	$69M	—	—
2026-03-16	$1.28	$1.40	$1.28	$1.31	65,100	—	0.13%	$68M	—	—
2026-03-13	$1.45	$1.47	$1.28	$1.28	166,000	—	0.32%	$67M	—	—
2026-03-12	$1.55	$1.56	$1.46	$1.46	99,500	—	0.19%	$76M	—	—
2026-03-11	$1.44	$1.50	$1.40	$1.50	71,500	—	0.14%	$78M	—	—
2026-03-10	$1.47	$1.54	$1.46	$1.47	71,600	—	0.14%	$76M	—	—
2026-03-09	$1.57	$1.57	$1.47	$1.49	177,700	—	0.34%	$77M	—	—
2026-03-06	$1.50	$1.55	$1.43	$1.49	113,300	—	0.22%	$77M	—	—
2026-03-05	$1.50	$1.55	$1.43	$1.45	148,900	—	0.29%	$75M	—	—
2026-03-04	$1.46	$1.60	$1.43	$1.45	158,700	—	0.31%	$75M	—	—
2026-03-03	$1.45	$1.53	$1.33	$1.45	149,100	—	0.29%	$75M	—	—
2026-03-02	$1.31	$1.57	$1.31	$1.45	458,700	—	0.88%	$75M	—	—
2026-02-27	$1.26	$1.30	$1.26	$1.27	18,200	—	0.03%	$66M	—	—
2026-02-26	$1.30	$1.30	$1.26	$1.27	59,000	—	0.11%	$66M	—	—
2026-02-25	$1.26	$1.32	$1.26	$1.26	53,500	—	0.10%	$66M	—	—
2026-02-24	$1.22	$1.31	$1.20	$1.27	121,300	—	0.23%	$66M	—	—
2026-02-23	$1.22	$1.26	$1.22	$1.22	28,700	—	0.06%	$63M	—	—
2026-02-20	$1.23	$1.27	$1.22	$1.23	34,300	—	0.07%	$64M	—	—
2026-02-19	$1.25	$1.27	$1.23	$1.25	43,000	—	0.08%	$65M	—	—
2026-02-18	$1.19	$1.28	$1.19	$1.24	80,000	—	0.15%	$64M	—	—
2026-02-17	$1.26	$1.26	$1.17	$1.19	51,200	—	0.10%	$62M	—	—
2026-02-13	$1.19	$1.20	$1.17	$1.20	18,200	—	0.03%	$62M	—	—
2026-02-12	$1.20	$1.23	$1.19	$1.20	38,000	—	0.07%	$62M	—	—
2026-02-11	$1.20	$1.24	$1.20	$1.20	34,900	—	0.07%	$62M	—	—
2026-02-10	$1.25	$1.25	$1.16	$1.20	105,900	—	0.20%	$62M	—	—
2026-02-09	$1.22	$1.27	$1.18	$1.24	48,000	—	0.09%	$64M	—	—
2026-02-06	$1.22	$1.27	$1.20	$1.22	102,700	—	0.20%	$63M	—	—
2026-02-05	$1.22	$1.24	$1.16	$1.18	127,300	—	0.24%	$61M	—	—
2026-02-04	$1.17	$1.20	$1.16	$1.19	65,100	—	0.13%	$62M	—	—
2026-02-03	$1.17	$1.19	$1.15	$1.16	87,300	—	0.17%	$60M	—	—
2026-02-02	$1.16	$1.19	$1.16	$1.18	72,300	—	0.14%	$61M	—	—
2026-01-30	$1.24	$1.24	$1.14	$1.16	54,100	—	0.10%	$60M	—	—
2026-01-29	$1.21	$1.21	$1.16	$1.18	37,300	—	0.07%	$61M	—	—
2026-01-28	$1.24	$1.25	$1.17	$1.22	105,500	—	0.20%	$63M	—	—
2026-01-27	$1.18	$1.20	$1.16	$1.20	35,700	—	0.07%	$62M	—	—
2026-01-26	$1.23	$1.23	$1.14	$1.20	88,100	—	0.17%	$62M	—	—
2026-01-23	$1.21	$1.25	$1.20	$1.21	96,500	—	0.19%	$63M	—	—
2026-01-22	$1.19	$1.24	$1.19	$1.20	119,900	—	0.23%	$62M	—	—
2026-01-21	$1.22	$1.28	$1.20	$1.20	120,200	—	0.23%	$62M	—	—
2026-01-20	$1.22	$1.28	$1.22	$1.22	99,100	—	0.19%	$63M	—	—
2026-01-16	$1.25	$1.27	$1.22	$1.24	46,200	—	0.09%	$64M	—	—
2026-01-15	$1.28	$1.28	$1.22	$1.24	37,500	—	0.07%	$64M	—	—
2026-01-14	$1.25	$1.32	$1.23	$1.28	110,400	—	0.21%	$66M	—	—
2026-01-13	$1.24	$1.25	$1.20	$1.24	49,300	—	0.10%	$64M	—	—
2026-01-12	$1.29	$1.29	$1.22	$1.24	46,900	—	0.09%	$64M	—	—
2026-01-09	$1.26	$1.30	$1.24	$1.28	67,200	—	0.13%	$66M	—	—
2026-01-08	$1.30	$1.30	$1.22	$1.22	64,400	—	0.12%	$63M	—	—
2026-01-07	$1.28	$1.32	$1.26	$1.30	85,000	—	0.16%	$67M	—	—
2026-01-06	$1.27	$1.34	$1.27	$1.27	87,100	—	0.17%	$66M	—	—
2026-01-05	$1.28	$1.34	$1.27	$1.27	126,000	—	0.24%	$66M	—	—
2026-01-02	$1.17	$1.29	$1.17	$1.26	101,000	—	0.20%	$65M	—	—
2025-12-31	$1.18	$1.19	$1.12	$1.18	287,000	—	0.56%	$61M	—	—
2025-12-30	$1.19	$1.28	$1.16	$1.17	141,000	—	0.27%	$60M	—	—
2025-12-29	$1.20	$1.24	$1.16	$1.19	289,900	—	0.56%	$61M	—	—
2025-12-26	$1.16	$1.29	$1.16	$1.20	87,800	—	0.17%	$62M	—	—
2025-12-24	$1.15	$1.21	$1.15	$1.18	75,900	—	0.15%	$61M	—	—
2025-12-23	$1.21	$1.25	$1.15	$1.17	112,300	—	0.22%	$60M	—	—
2025-12-22	$1.22	$1.25	$1.20	$1.20	105,800	—	0.20%	$62M	—	—
2025-12-19	$1.26	$1.34	$1.23	$1.23	526,100	—	1.02%	$64M	—	—
2025-12-18	$1.25	$1.35	$1.22	$1.24	93,300	—	0.18%	$64M	—	—
2025-12-17	$1.24	$1.28	$1.21	$1.22	82,900	—	0.16%	$63M	—	—
2025-12-16	$1.23	$1.34	$1.21	$1.23	85,300	—	0.17%	$64M	—	—
2025-12-15	$1.37	$1.47	$1.23	$1.23	548,100	—	1.06%	$64M	—	—
2025-12-12	$1.50	$1.54	$1.43	$1.46	135,500	—	0.26%	$75M	—	—
2025-12-11	$1.53	$1.60	$1.45	$1.49	167,200	—	0.32%	$77M	—	—
2025-12-10	$1.49	$1.57	$1.47	$1.53	173,800	—	0.34%	$79M	—	—
2025-12-09	$1.41	$1.57	$1.38	$1.55	478,400	—	0.93%	$80M	—	—
2025-12-08	$1.25	$1.39	$1.22	$1.34	452,500	—	0.88%	$69M	—	—
2025-12-05	$1.25	$1.26	$1.21	$1.23	36,500	—	0.07%	$64M	—	—
2025-12-04	$1.24	$1.26	$1.22	$1.22	36,300	—	0.07%	$63M	—	—
2025-12-03	$1.23	$1.25	$1.20	$1.25	70,500	—	0.14%	$65M	—	—
2025-12-02	$1.29	$1.29	$1.23	$1.23	71,400	—	0.14%	$64M	—	—
2025-12-01	$1.19	$1.26	$1.19	$1.22	148,200	—	0.29%	$63M	—	—
2025-11-28	$1.22	$1.24	$1.18	$1.18	101,200	—	0.20%	$61M	—	—
2025-11-26	$1.19	$1.26	$1.17	$1.22	208,200	—	0.40%	$63M	—	—
2025-11-25	$1.24	$1.24	$1.20	$1.21	23,500	—	0.05%	$63M	—	—
2025-11-24	$1.24	$1.24	$1.22	$1.24	39,800	—	0.08%	$64M	—	—
2025-11-21	$1.28	$1.28	$1.19	$1.24	67,900	—	0.13%	$64M	—	—
2025-11-20	$1.27	$1.28	$1.20	$1.24	69,200	—	0.13%	$64M	—	—
2025-11-19	$1.27	$1.28	$1.19	$1.24	37,600	—	0.07%	$64M	—	—
2025-11-18	$1.20	$1.25	$1.19	$1.23	122,400	—	0.24%	$64M	—	—
2025-11-17	$1.23	$1.29	$1.20	$1.22	106,300	—	0.21%	$63M	—	—
2025-11-14	$1.24	$1.28	$1.20	$1.22	318,100	—	0.62%	$63M	—	—
2025-11-13	$1.27	$1.30	$1.24	$1.26	174,500	—	0.34%	$65M	—	—
2025-11-12	$1.26	$1.29	$1.26	$1.27	55,000	—	0.11%	$66M	—	—
2025-11-11	$1.29	$1.32	$1.26	$1.27	17,000	—	0.03%	$66M	—	—
2025-11-10	$1.29	$1.30	$1.28	$1.30	17,700	—	0.03%	$67M	—	—
2025-11-07	$1.30	$1.31	$1.22	$1.29	132,800	—	0.26%	$67M	—	—
2025-11-06	$1.31	$1.32	$1.26	$1.30	148,500	—	0.29%	$67M	—	—
2025-11-05	$1.35	$1.36	$1.33	$1.33	30,900	—	0.06%	$69M	—	—
2025-11-04	$1.31	$1.33	$1.30	$1.33	63,900	—	0.12%	$69M	—	—
2025-11-03	$1.36	$1.36	$1.32	$1.35	57,700	—	0.11%	$70M	—	—
2025-10-31	$1.36	$1.37	$1.31	$1.36	92,300	—	0.18%	$70M	—	—
2025-10-30	$1.34	$1.36	$1.33	$1.35	79,300	—	0.24%	$44M	—	—
2025-10-29	$1.34	$1.37	$1.33	$1.34	98,700	—	0.30%	$44M	—	—
2025-10-28	$1.34	$1.36	$1.33	$1.34	45,000	—	0.14%	$44M	—	—
2025-10-27	$1.34	$1.38	$1.32	$1.35	68,100	—	0.21%	$44M	—	—
2025-10-24	$1.38	$1.38	$1.32	$1.35	42,400	—	0.13%	$44M	—	—
2025-10-23	$1.38	$1.40	$1.35	$1.36	21,800	—	0.07%	$44M	—	—
2025-10-22	$1.38	$1.43	$1.37	$1.38	32,400	—	0.10%	$45M	—	—
2025-10-21	$1.40	$1.44	$1.37	$1.38	97,000	—	0.30%	$45M	—	—
2025-10-20	$1.35	$1.42	$1.35	$1.39	79,700	—	0.25%	$45M	—	—
2025-10-17	$1.33	$1.38	$1.32	$1.32	50,500	—	0.16%	$43M	—	—
2025-10-16	$1.40	$1.40	$1.33	$1.33	101,800	—	0.31%	$43M	—	—
2025-10-15	$1.31	$1.40	$1.31	$1.37	149,500	—	0.46%	$45M	—	—
2025-10-14	$1.37	$1.37	$1.30	$1.30	141,200	—	0.43%	$42M	—	—
2025-10-13	$1.41	$1.41	$1.31	$1.33	110,000	—	0.34%	$43M	—	—
2025-10-10	$1.36	$1.36	$1.31	$1.34	83,700	—	0.26%	$44M	—	—
2025-10-09	$1.37	$1.39	$1.33	$1.33	40,000	—	0.12%	$43M	—	—
2025-10-08	$1.34	$1.37	$1.32	$1.35	49,400	—	0.15%	$44M	—	—
2025-10-07	$1.38	$1.38	$1.31	$1.31	122,800	—	0.38%	$43M	—	—
2025-10-06	$1.35	$1.36	$1.33	$1.34	129,100	—	0.40%	$44M	—	—
2025-10-03	$1.36	$1.42	$1.36	$1.38	50,700	—	0.16%	$45M	—	—
2025-10-02	$1.40	$1.45	$1.35	$1.36	82,100	—	0.25%	$44M	—	—
2025-10-01	$1.40	$1.40	$1.36	$1.39	58,700	—	0.18%	$45M	—	—
2025-09-30	$1.34	$1.39	$1.34	$1.36	63,400	—	0.20%	$44M	—	—
2025-09-29	$1.40	$1.47	$1.36	$1.37	105,400	—	0.32%	$45M	—	—
2025-09-26	$1.35	$1.39	$1.34	$1.36	62,600	—	0.19%	$44M	—	—
2025-09-25	$1.40	$1.40	$1.34	$1.36	72,900	—	0.22%	$44M	—	—
2025-09-24	$1.46	$1.46	$1.41	$1.41	30,000	—	0.09%	$46M	—	—
2025-09-23	$1.51	$1.52	$1.40	$1.46	143,200	—	0.44%	$47M	—	—
2025-09-22	$1.44	$1.53	$1.43	$1.51	170,000	—	0.52%	$49M	—	—
2025-09-19	$1.69	$1.69	$1.29	$1.44	756,600	—	2.33%	$47M	—	—
2025-09-18	$1.53	$1.70	$1.48	$1.62	718,900	—	2.21%	$53M	—	—
2025-09-17	$1.44	$1.47	$1.35	$1.41	151,500	—	0.47%	$46M	—	—
2025-09-16	$1.33	$1.48	$1.33	$1.42	219,400	—	0.68%	$46M	—	—
2025-09-15	$1.42	$1.42	$1.31	$1.33	180,100	—	0.55%	$43M	—	—
2025-09-12	$1.34	$1.37	$1.32	$1.34	161,100	—	0.50%	$44M	—	—
2025-09-11	$1.36	$1.44	$1.33	$1.33	103,200	—	0.32%	$43M	—	—
2025-09-10	$1.50	$1.51	$1.32	$1.33	120,800	—	0.37%	$43M	—	—
2025-09-09	$1.35	$1.44	$1.32	$1.44	179,100	—	0.55%	$47M	—	—
2025-09-08	$1.45	$1.45	$1.30	$1.34	265,800	—	0.82%	$44M	—	—
2025-09-05	$1.49	$1.49	$1.41	$1.44	78,200	—	0.24%	$47M	—	—
2025-09-04	$1.54	$1.54	$1.43	$1.45	105,400	—	0.32%	$47M	—	—
2025-09-03	$1.38	$1.52	$1.37	$1.52	190,600	—	0.59%	$49M	—	—
2025-09-02	$1.38	$1.44	$1.35	$1.38	144,900	—	0.45%	$45M	—	—
2025-08-29	$1.52	$1.54	$1.45	$1.47	90,200	—	0.28%	$48M	—	—
2025-08-28	$1.53	$1.57	$1.46	$1.53	106,100	—	0.33%	$50M	—	—
2025-08-27	$1.55	$1.61	$1.49	$1.50	100,300	—	0.31%	$49M	—	—
2025-08-26	$1.45	$1.55	$1.45	$1.53	92,800	—	0.29%	$50M	—	—
2025-08-25	$1.56	$1.56	$1.45	$1.47	80,300	—	0.25%	$48M	—	—
2025-08-22	$1.53	$1.58	$1.47	$1.56	76,900	—	0.24%	$51M	—	—
2025-08-21	$1.45	$1.48	$1.41	$1.45	78,200	—	0.24%	$47M	—	—
2025-08-20	$1.50	$1.54	$1.44	$1.46	70,000	—	0.22%	$47M	—	—
2025-08-19	$1.49	$1.59	$1.45	$1.48	161,300	—	0.50%	$48M	—	—
2025-08-18	$1.65	$1.66	$1.55	$1.55	56,800	—	0.17%	$50M	—	—
2025-08-15	$1.67	$1.67	$1.63	$1.65	17,600	—	0.05%	$54M	—	—
2025-08-14	$1.65	$1.66	$1.61	$1.61	40,000	—	0.12%	$52M	—	—
2025-08-13	$1.60	$1.68	$1.60	$1.66	29,600	—	0.09%	$54M	—	—
2025-08-12	$1.60	$1.68	$1.60	$1.64	63,100	—	0.19%	$53M	—	—
2025-08-11	$1.66	$1.67	$1.60	$1.62	45,600	—	0.14%	$53M	—	—
2025-08-08	$1.65	$1.71	$1.61	$1.62	52,000	—	0.16%	$53M	—	—
2025-08-07	$1.69	$1.71	$1.65	$1.68	24,800	—	0.08%	$55M	—	—
2025-08-06	$1.70	$1.72	$1.65	$1.67	45,200	—	0.14%	$54M	—	—
2025-08-05	$1.73	$1.76	$1.67	$1.69	72,600	—	0.22%	$55M	—	—
2025-08-04	$1.75	$1.78	$1.73	$1.74	30,300	—	0.09%	$57M	—	—
2025-08-01	$1.66	$1.92	$1.66	$1.75	54,600	—	0.17%	$57M	—	—
2025-07-31	$1.91	$1.95	$1.69	$1.69	187,300	—	0.58%	$55M	—	—
2025-07-30	$1.98	$2.00	$1.82	$1.85	72,000	—	0.22%	$60M	—	—
2025-07-29	$2.03	$2.05	$1.90	$1.99	83,800	—	0.26%	$65M	—	—
2025-07-28	$2.12	$2.12	$2.00	$2.03	33,400	—	0.10%	$66M	—	—
2025-07-25	$2.10	$2.16	$2.10	$2.12	25,200	—	0.08%	$69M	—	—
2025-07-24	$2.16	$2.16	$2.08	$2.11	49,800	—	0.15%	$69M	—	—
2025-07-23	$2.19	$2.19	$2.08	$2.15	64,300	—	0.20%	$70M	—	—
2025-07-22	$2.16	$2.21	$2.10	$2.17	85,100	—	0.26%	$70M	—	—
2025-07-21	$2.10	$2.18	$2.09	$2.12	71,200	—	0.22%	$69M	—	—
2025-07-18	$2.30	$2.30	$2.03	$2.06	57,600	—	0.18%	$67M	—	—
2025-07-17	$2.15	$2.28	$2.09	$2.28	127,300	—	0.39%	$74M	—	—
2025-07-16	$2.24	$2.32	$2.12	$2.12	96,200	—	0.30%	$69M	—	—
2025-07-15	$2.21	$2.23	$2.15	$2.20	113,100	—	0.35%	$71M	—	—
2025-07-14	$2.13	$2.24	$2.10	$2.21	190,100	—	0.59%	$72M	—	—
2025-07-11	$2.22	$2.25	$2.06	$2.08	178,200	—	0.55%	$68M	—	—
2025-07-10	$1.98	$2.65	$1.98	$2.15	2,391,800	—	7.36%	$70M	—	—
2025-07-09	$1.86	$1.95	$1.83	$1.88	65,400	—	0.20%	$61M	—	—
2025-07-08	$1.95	$1.98	$1.84	$1.84	80,900	—	0.25%	$60M	—	—
2025-07-07	$1.84	$1.98	$1.83	$1.95	82,000	—	0.25%	$63M	—	—
2025-07-03	$1.83	$1.95	$1.81	$1.89	56,600	—	0.17%	$61M	—	—
2025-07-02	$2.03	$2.04	$1.88	$1.88	176,600	—	0.54%	$61M	—	—
2025-07-01	$1.81	$1.98	$1.74	$1.93	154,300	—	0.47%	$63M	—	—
2025-06-30	$1.66	$1.84	$1.62	$1.73	203,200	—	0.63%	$56M	—	—
2025-06-27	$1.64	$1.71	$1.62	$1.66	101,500	—	0.31%	$54M	—	—
2025-06-26	$1.65	$1.74	$1.56	$1.68	138,000	—	0.42%	$55M	—	—
2025-06-25	$1.67	$1.67	$1.60	$1.65	78,000	—	0.24%	$54M	—	—
2025-06-24	$1.70	$1.70	$1.59	$1.67	100,200	—	0.31%	$54M	—	—
2025-06-23	$1.59	$1.65	$1.56	$1.65	173,200	—	0.53%	$54M	—	—
2025-06-20	$1.55	$1.65	$1.54	$1.58	250,500	—	0.77%	$51M	—	—
2025-06-18	$1.75	$1.79	$1.41	$1.57	728,300	—	2.24%	$51M	—	—
2025-06-17	$1.93	$1.99	$1.87	$1.94	128,300	—	0.39%	$63M	—	—
2025-06-16	$2.02	$2.07	$1.91	$2.00	382,800	—	1.18%	$65M	—	—
2025-06-13	$2.11	$2.19	$2.04	$2.07	298,300	—	0.92%	$67M	—	—
2025-06-12	$2.06	$2.36	$2.02	$2.20	496,600	—	1.53%	$71M	—	—
2025-06-11	$2.65	$2.70	$2.03	$2.06	1,013,000	—	3.12%	$67M	—	—
2025-06-10	$2.42	$3.19	$2.25	$2.85	3,083,900	—	9.49%	$93M	—	—
2025-06-09	$1.97	$2.30	$1.91	$2.25	1,086,700	—	3.35%	$73M	—	—
2025-06-06	$1.62	$1.93	$1.62	$1.89	396,000	—	1.22%	$61M	—	—
2025-06-05	$1.60	$1.66	$1.50	$1.61	252,200	—	0.78%	$52M	—	—
2025-06-04	$1.44	$1.62	$1.41	$1.60	176,400	—	0.54%	$52M	—	—
2025-06-03	$1.47	$1.48	$1.42	$1.42	32,500	—	0.10%	$46M	—	—
2025-06-02	$1.46	$1.47	$1.42	$1.47	67,100	—	0.21%	$48M	—	—
2025-05-30	$1.40	$1.44	$1.36	$1.43	76,800	—	0.24%	$46M	—	—
2025-05-29	$1.35	$1.40	$1.30	$1.40	68,300	—	0.21%	$45M	—	—
2025-05-28	$1.33	$1.39	$1.28	$1.28	174,900	—	0.54%	$42M	—	—
2025-05-27	$1.32	$1.37	$1.28	$1.30	90,000	—	0.28%	$42M	—	—
2025-05-23	$1.35	$1.41	$1.30	$1.39	44,500	—	0.14%	$45M	—	—
2025-05-22	$1.31	$1.39	$1.31	$1.35	18,900	—	0.06%	$44M	—	—
2025-05-21	$1.41	$1.41	$1.28	$1.34	93,100	—	0.29%	$44M	—	—
2025-05-20	$1.36	$1.41	$1.34	$1.36	62,600	—	0.19%	$44M	—	—
2025-05-19	$1.39	$1.43	$1.37	$1.37	27,100	—	0.08%	$45M	—	—
2025-05-16	$1.39	$1.45	$1.38	$1.43	110,300	—	0.34%	$46M	—	—
2025-05-15	$1.40	$1.44	$1.37	$1.43	43,300	—	0.13%	$46M	—	—
2025-05-14	$1.49	$1.49	$1.39	$1.39	47,600	—	0.15%	$45M	—	—
2025-05-13	$1.37	$1.43	$1.35	$1.43	49,700	—	0.15%	$46M	—	—
2025-05-12	$1.50	$1.50	$1.36	$1.36	67,900	—	0.21%	$44M	—	—
2025-05-09	$1.32	$1.45	$1.32	$1.45	119,500	—	0.37%	$47M	—	1.01-for-1
2025-05-08	$1.39	$1.45	$1.31	$1.31	106,166	—	0.33%	$43M	—	—
2025-05-07	$1.34	$1.47	$1.33	$1.44	152,100	—	0.47%	$47M	—	—
2025-05-06	$1.43	$1.51	$1.31	$1.33	390,187	—	1.20%	$43M	—	—
2025-05-05	$1.50	$1.51	$1.38	$1.41	818,704	—	2.52%	$46M	—	—
2025-05-02	$1.59	$1.62	$1.50	$1.52	307,445	—	0.95%	$49M	—	—
2025-05-01	$1.55	$1.61	$1.55	$1.58	54,148	—	0.17%	$51M	—	—
2025-04-30	$1.66	$1.66	$1.56	$1.56	901,750	—	2.78%	$51M	—	—
2025-04-29	$1.66	$1.68	$1.62	$1.66	48,266	—	0.19%	$42M	—	—
2025-04-28	$1.72	$1.72	$1.63	$1.68	28,595	—	0.11%	$42M	—	—
2025-04-25	$1.68	$1.72	$1.63	$1.71	44,312	—	0.18%	$43M	—	—
2025-04-24	$1.64	$1.69	$1.56	$1.69	128,879	—	0.51%	$43M	—	—
2025-04-23	$1.62	$1.66	$1.61	$1.65	11,965	—	0.05%	$42M	—	—
2025-04-22	$1.68	$1.70	$1.52	$1.62	60,941	—	0.24%	$41M	—	—
2025-04-21	$1.61	$1.71	$1.59	$1.67	33,259	—	0.13%	$42M	—	—
2025-04-17	$1.55	$1.68	$1.55	$1.66	43,196	—	0.17%	$42M	—	—
2025-04-16	$1.56	$1.65	$1.56	$1.58	37,417	—	0.15%	$40M	—	—
2025-04-15	$1.64	$1.65	$1.60	$1.60	18,759	—	0.07%	$40M	—	—
2025-04-14	$1.67	$1.68	$1.61	$1.63	29,000	—	0.11%	$41M	—	—
2025-04-11	$1.56	$1.68	$1.56	$1.68	20,381	—	0.08%	$42M	—	—
2025-04-10	$1.60	$1.68	$1.58	$1.61	34,882	—	0.14%	$41M	—	—
2025-04-09	$1.61	$1.73	$1.58	$1.68	36,098	—	0.14%	$42M	—	—
2025-04-08	$1.75	$1.78	$1.63	$1.66	47,354	—	0.19%	$42M	—	—
2025-04-07	$1.62	$1.76	$1.61	$1.73	34,375	—	0.14%	$44M	—	—
2025-04-04	$1.77	$1.77	$1.63	$1.70	68,039	—	0.27%	$43M	—	—
2025-04-03	$1.78	$1.83	$1.73	$1.79	41,371	—	0.16%	$45M	—	—
2025-04-02	$1.80	$1.86	$1.77	$1.79	25,958	—	0.10%	$45M	—	—
2025-04-01	$1.82	$1.86	$1.76	$1.81	31,840	—	0.13%	$46M	—	—
2025-03-31	$1.80	$1.90	$1.79	$1.84	52,018	—	0.21%	$46M	—	—
2025-03-28	$1.92	$1.93	$1.81	$1.87	29,000	—	0.11%	$47M	—	—
2025-03-27	$1.99	$1.99	$1.78	$1.94	38,735	—	0.15%	$49M	—	—
2025-03-26	$2.07	$2.07	$1.90	$1.95	31,840	—	0.13%	$49M	—	—
2025-03-25	$1.99	$2.09	$1.95	$2.03	188,097	—	0.74%	$51M	—	—
2025-03-24	$1.81	$1.95	$1.81	$1.95	25,654	—	0.10%	$49M	—	—
2025-03-21	$1.84	$1.94	$1.83	$1.83	17,542	—	0.07%	$46M	—	—
2025-03-20	$1.84	$1.99	$1.82	$1.93	36,605	—	0.14%	$49M	—	—
2025-03-19	$1.68	$1.85	$1.68	$1.81	58,406	—	0.23%	$46M	—	—
2025-03-18	$1.73	$1.87	$1.69	$1.79	25,857	—	0.10%	$45M	—	—
2025-03-17	$1.90	$1.90	$1.81	$1.82	31,637	—	0.13%	$46M	—	—
2025-03-14	$1.87	$1.87	$1.73	$1.80	15,210	—	0.06%	$45M	—	—
2025-03-13	$1.83	$1.84	$1.78	$1.78	6,287	—	0.02%	$45M	—	—
2025-03-12	$1.85	$1.89	$1.80	$1.85	11,864	—	0.05%	$47M	—	—
2025-03-11	$1.79	$1.85	$1.79	$1.85	6,997	—	0.03%	$47M	—	—
2025-03-10	$1.78	$1.81	$1.77	$1.78	18,556	—	0.07%	$45M	—	—
2025-03-07	$1.91	$1.95	$1.81	$1.86	21,193	—	0.08%	$47M	—	—
2025-03-06	$1.97	$1.97	$1.79	$1.87	14,196	—	0.06%	$47M	—	—
2025-03-05	$1.87	$1.99	$1.85	$1.85	24,944	—	0.10%	$47M	—	—
2025-03-04	$1.84	$1.87	$1.76	$1.81	29,000	—	0.11%	$46M	—	—
2025-03-03	$1.94	$1.98	$1.86	$1.86	21,091	—	0.08%	$47M	—	—
2025-02-28	$2.02	$2.02	$1.89	$1.99	30,420	—	0.12%	$50M	—	—
2025-02-27	$1.98	$2.01	$1.98	$2.01	3,549	—	0.01%	$51M	—	—
2025-02-26	$1.93	$2.01	$1.88	$2.00	7,402	—	0.03%	$51M	—	—
2025-02-25	$1.91	$1.95	$1.88	$1.90	23,525	—	0.09%	$48M	—	—
2025-02-24	$1.93	$2.03	$1.86	$1.93	42,385	—	0.17%	$49M	—	—
2025-02-21	$1.97	$1.99	$1.94	$1.96	15,007	—	0.06%	$50M	—	—
2025-02-20	$2.04	$2.04	$1.97	$1.99	6,692	—	0.03%	$50M	—	—
2025-02-19	$1.97	$2.06	$1.96	$2.04	29,203	—	0.12%	$52M	—	—
2025-02-18	$2.06	$2.09	$2.02	$2.06	40,763	—	0.16%	$52M	—	—
2025-02-14	$2.01	$2.06	$1.99	$2.05	27,378	—	0.11%	$52M	—	—
2025-02-13	$2.02	$2.05	$1.96	$2.02	17,339	—	0.07%	$51M	—	—
2025-02-12	$2.07	$2.09	$2.02	$2.02	10,647	—	0.04%	$51M	—	—
2025-02-11	$2.05	$2.09	$2.00	$2.08	47,252	—	0.19%	$53M	—	—
2025-02-10	$1.99	$2.05	$1.98	$2.05	44,312	—	0.18%	$52M	—	—
2025-02-07	$2.01	$2.04	$1.83	$2.02	133,544	—	0.53%	$51M	—	—
2025-02-06	$1.95	$1.98	$1.88	$1.96	8,822	—	0.03%	$50M	—	—
2025-02-05	$1.94	$1.98	$1.94	$1.98	12,269	—	0.05%	$50M	—	—
2025-02-04	$2.04	$2.04	$1.95	$1.98	16,325	—	0.06%	$50M	—	—
2025-02-03	$2.02	$2.02	$1.94	$2.00	20,381	—	0.08%	$51M	—	—
2025-01-31	$2.01	$2.05	$1.97	$2.03	22,308	—	0.09%	$51M	—	—
2025-01-30	$1.87	$2.03	$1.87	$1.93	34,070	—	—	—	—	—
2025-01-29	$2.04	$2.05	$1.87	$1.90	32,042	—	—	—	—	—
2025-01-28	$2.07	$2.09	$1.97	$2.05	38,126	—	—	—	—	—
2025-01-27	$1.97	$2.07	$1.97	$2.03	22,612	—	—	—	—	—
2025-01-24	$2.13	$2.13	$2.07	$2.07	22,815	—	—	—	—	—
2025-01-23	$2.01	$2.15	$2.01	$2.13	126,243	—	—	—	—	—
2025-01-22	$2.04	$2.07	$1.97	$2.04	78,686	—	—	—	—	—
2025-01-21	$2.02	$2.04	$1.87	$2.04	70,067	—	—	—	—	—
2025-01-17	$1.98	$2.01	$1.84	$1.98	61,854	—	—	—	—	—
2025-01-16	$1.95	$1.97	$1.88	$1.97	25,350	—	—	—	—	—
2025-01-15	$1.82	$1.97	$1.82	$1.95	19,874	—	—	—	—	—
2025-01-14	$1.87	$1.90	$1.80	$1.85	21,395	—	—	—	—	—
2025-01-13	$1.96	$1.96	$1.81	$1.86	10,241	—	—	—	—	—
2025-01-10	$1.87	$1.98	$1.87	$1.91	31,637	—	—	—	—	—
2025-01-08	$1.92	$1.94	$1.87	$1.91	32,651	—	—	—	—	—
2025-01-07	$1.97	$1.97	$1.89	$1.94	27,378	—	—	—	—	—
2025-01-06	$1.89	$1.97	$1.77	$1.96	76,658	—	—	—	—	—
2025-01-03	$1.73	$1.91	$1.71	$1.87	82,945	—	—	—	—	—
2025-01-02	$1.69	$1.74	$1.59	$1.74	28,696	—	—	—	—	—
2024-12-31	$1.65	$1.69	$1.58	$1.63	30,116	—	—	—	—	—
2024-12-30	$1.51	$1.72	$1.48	$1.71	59,623	—	—	—	—	—
2024-12-27	$1.69	$1.73	$1.50	$1.57	75,137	—	—	—	—	—
2024-12-26	$1.73	$1.77	$1.58	$1.60	57,798	—	—	—	—	—
2024-12-24	$1.76	$1.88	$1.68	$1.78	39,140	—	—	—	—	—
2024-12-23	$1.93	$1.93	$1.83	$1.86	20,787	—	—	—	—	—
2024-12-20	$1.73	$1.92	$1.70	$1.92	75,239	—	—	—	—	—
2024-12-19	$1.70	$1.80	$1.70	$1.78	35,490	—	—	—	—	—
2024-12-18	$1.79	$1.82	$1.69	$1.69	36,504	—	—	—	—	—
2024-12-17	$1.83	$1.84	$1.72	$1.79	36,301	—	—	—	—	—
2024-12-16	$1.89	$1.89	$1.82	$1.87	13,892	—	—	—	—	—
2024-12-13	$1.85	$1.86	$1.81	$1.85	12,979	—	—	—	—	—
2024-12-12	$1.81	$1.91	$1.81	$1.89	65,302	—	—	—	—	—
2024-12-11	$1.80	$1.92	$1.80	$1.86	48,571	—	—	—	—	—
2024-12-10	$1.85	$1.87	$1.78	$1.83	27,277	—	—	—	—	—
2024-12-09	$1.87	$1.91	$1.84	$1.88	22,004	—	—	—	—	—
2024-12-06	$1.93	$1.93	$1.85	$1.89	23,829	—	—	—	—	—
2024-12-05	$1.80	$1.93	$1.80	$1.88	30,623	—	—	—	—	—
2024-12-04	$1.73	$1.81	$1.73	$1.79	9,025	—	—	—	—	—
2024-12-03	$1.75	$1.78	$1.72	$1.74	10,951	—	—	—	—	—
2024-12-02	$1.82	$1.88	$1.74	$1.79	53,742	—	—	—	—	—
2024-11-29	$1.84	$1.86	$1.84	$1.85	23,525	—	—	—	—	—
2024-11-27	$1.83	$1.92	$1.75	$1.83	13,892	—	—	—	—	—
2024-11-26	$1.88	$1.89	$1.85	$1.86	16,731	—	—	—	—	—
2024-11-25	$1.95	$1.98	$1.85	$1.89	27,277	—	—	—	—	—
2024-11-22	$2.00	$2.01	$1.87	$1.88	37,315	—	—	—	—	—
2024-11-21	$1.93	$2.00	$1.91	$2.00	44,717	—	—	—	—	—
2024-11-20	$1.89	$1.92	$1.89	$1.92	18,556	—	—	—	—	—
2024-11-19	$1.87	$1.90	$1.81	$1.88	7,605	—	—	—	—	—
2024-11-18	$1.78	$1.89	$1.78	$1.85	41,270	—	—	—	—	—
2024-11-15	$1.79	$1.83	$1.78	$1.80	5,780	—	—	—	—	—
2024-11-14	$1.79	$1.93	$1.78	$1.83	44,920	—	—	—	—	—
2024-11-13	$1.86	$1.86	$1.72	$1.78	5,983	—	—	—	—	—
2024-11-12	$1.83	$1.86	$1.83	$1.85	6,185	—	—	—	—	—
2024-11-11	$1.78	$1.90	$1.73	$1.86	58,508	—	—	—	—	—
2024-11-08	$1.91	$1.93	$1.81	$1.92	36,910	—	—	—	—	—
2024-11-07	$1.87	$1.92	$1.85	$1.87	47,658	—	—	—	—	—
2024-11-06	$1.81	$1.88	$1.81	$1.87	20,990	—	—	—	—	—
2024-11-05	$1.84	$1.84	$1.75	$1.79	11,154	—	—	—	—	—
2024-11-04	$1.88	$1.88	$1.75	$1.81	16,731	—	—	—	—	—
2024-11-01	$1.78	$1.83	$1.78	$1.80	14,095	—	—	—	—	—
2024-10-31	$1.82	$1.85	$1.77	$1.82	25,958	—	—	—	—	—
2024-10-30	$1.90	$1.90	$1.82	$1.82	18,658	—	—	—	—	—
2024-10-29	$1.92	$1.96	$1.89	$1.91	44,920	—	—	—	—	—
2024-10-28	$1.87	$1.89	$1.78	$1.89	25,147	—	—	—	—	—
2024-10-25	$1.85	$1.85	$1.77	$1.77	7,909	—	—	—	—	—
2024-10-24	$1.82	$1.85	$1.78	$1.85	17,745	—	—	—	—	—
2024-10-23	$1.80	$1.83	$1.77	$1.79	27,277	—	—	—	—	—
2024-10-22	$1.78	$1.90	$1.76	$1.79	72,704	—	—	—	—	—
2024-10-21	$1.93	$1.93	$1.78	$1.81	23,525	—	—	—	—	—
2024-10-18	$1.95	$1.97	$1.87	$1.92	54,959	—	—	—	—	—
2024-10-17	$2.03	$2.03	$1.83	$1.94	62,361	—	—	—	—	—
2024-10-16	$2.13	$2.13	$1.97	$2.02	77,267	—	—	—	—	—
2024-10-15	$2.27	$2.33	$2.09	$2.13	63,071	—	—	—	—	—
2024-10-14	$2.37	$2.47	$2.25	$2.30	119,652	—	—	—	—	—
2024-10-11	$2.24	$2.41	$2.19	$2.34	231,395	—	—	—	—	—
2024-10-10	$2.12	$2.26	$2.12	$2.24	164,775	—	—	—	—	—
2024-10-09	$2.09	$2.12	$2.09	$2.11	37,721	—	—	—	—	—
2024-10-08	$1.99	$2.09	$1.97	$2.08	58,913	—	—	—	—	—
2024-10-07	$1.99	$2.00	$1.97	$2.00	31,231	—	—	—	—	—
2024-10-04	$1.97	$1.97	$1.94	$1.97	16,021	—	—	—	—	—
2024-10-03	$1.96	$1.96	$1.93	$1.94	8,112	—	—	—	—	—
2024-10-02	$1.96	$1.96	$1.93	$1.95	20,483	—	—	—	—	—
2024-10-01	$1.93	$1.95	$1.89	$1.93	20,686	—	—	—	—	—
2024-09-30	$1.93	$1.93	$1.87	$1.91	10,647	—	—	—	—	—
2024-09-27	$1.91	$1.94	$1.85	$1.89	10,546	—	—	—	—	—
2024-09-26	$1.89	$1.94	$1.81	$1.94	67,634	—	—	—	—	—
2024-09-25	$1.85	$1.87	$1.67	$1.87	85,075	—	—	—	—	—
2024-09-24	$1.77	$1.91	$1.64	$1.87	233,423	—	—	—	—	—
2024-09-23	$1.67	$1.78	$1.63	$1.78	153,013	—	—	—	—	—
2024-09-20	$1.72	$1.73	$1.68	$1.70	53,235	—	—	—	—	—
2024-09-19	$1.67	$1.73	$1.62	$1.73	66,417	—	—	—	—	—
2024-09-18	$1.55	$1.66	$1.55	$1.64	22,308	—	—	—	—	—
2024-09-17	$1.62	$1.64	$1.56	$1.58	8,518	—	—	—	—	—
2024-09-16	$1.65	$1.66	$1.58	$1.61	18,252	—	—	—	—	—
2024-09-13	$1.57	$1.65	$1.53	$1.65	115,089	—	—	—	—	—
2024-09-12	$1.48	$1.54	$1.47	$1.51	5,374	—	—	—	—	—
2024-09-11	$1.48	$1.52	$1.48	$1.52	3,549	—	—	—	—	—
2024-09-10	$1.50	$1.53	$1.47	$1.48	23,829	—	—	—	—	—
2024-09-09	$1.54	$1.56	$1.47	$1.53	16,021	—	—	—	—	—
2024-09-06	$1.54	$1.54	$1.49	$1.49	4,969	—	—	—	—	—
2024-09-05	$1.51	$1.54	$1.48	$1.50	11,560	—	—	—	—	—
2024-09-04	$1.48	$1.56	$1.47	$1.51	12,269	—	—	—	—	—
2024-09-03	$1.49	$1.52	$1.46	$1.47	8,416	—	—	—	—	—
2024-08-30	$1.47	$1.54	$1.43	$1.43	6,084	—	—	—	—	—
2024-08-29	$1.43	$1.49	$1.43	$1.48	18,455	—	—	—	—	—
2024-08-28	$1.44	$1.46	$1.39	$1.45	20,483	—	—	—	—	—
2024-08-27	$1.42	$1.46	$1.37	$1.46	2,434	—	—	—	—	—
2024-08-26	$1.48	$1.48	$1.40	$1.46	15,514	—	—	—	—	—
2024-08-23	$1.43	$1.45	$1.37	$1.42	11,965	—	—	—	—	—
2024-08-22	$1.44	$1.45	$1.36	$1.40	50,294	—	—	—	—	—
2024-08-21	$1.42	$1.42	$1.37	$1.37	2,636	—	—	—	—	—
2024-08-20	$1.40	$1.40	$1.34	$1.35	9,937	—	—	—	—	—
2024-08-19	$1.34	$1.39	$1.33	$1.37	11,458	—	—	—	—	—
2024-08-16	$1.35	$1.36	$1.33	$1.34	8,619	—	—	—	—	—
2024-08-15	$1.35	$1.40	$1.31	$1.34	16,731	—	—	—	—	—
2024-08-14	$1.33	$1.39	$1.32	$1.36	35,287	—	—	—	—	—
2024-08-13	$1.32	$1.36	$1.32	$1.35	13,588	—	—	—	—	—
2024-08-12	$1.34	$1.35	$1.32	$1.35	39,445	—	—	—	—	—
2024-08-09	$1.41	$1.41	$1.36	$1.37	17,948	—	—	—	—	—
2024-08-08	$1.46	$1.48	$1.41	$1.42	13,790	—	—	—	—	—
2024-08-07	$1.53	$1.53	$1.45	$1.48	24,437	—	—	—	—	—
2024-08-06	$1.45	$1.53	$1.45	$1.49	27,277	—	—	—	—	—
2024-08-05	$1.52	$1.53	$1.44	$1.48	37,721	—	—	—	—	—
2024-08-02	$1.48	$1.57	$1.42	$1.52	94,201	—	—	—	—	—
2024-08-01	$1.49	$1.49	$1.36	$1.43	14,703	—	—	—	—	—
2024-07-31	$1.46	$1.48	$1.40	$1.47	13,790	—	—	—	—	—
2024-07-30	$1.46	$1.49	$1.46	$1.46	6,490	—	—	—	—	—
2024-07-29	$1.54	$1.54	$1.46	$1.47	4,360	—	—	—	—	—
2024-07-26	$1.49	$1.49	$1.44	$1.47	4,259	—	—	—	—	—
2024-07-25	$1.40	$1.48	$1.40	$1.44	34,679	—	—	—	—	—
2024-07-24	$1.43	$1.46	$1.42	$1.42	6,997	—	—	—	—	—
2024-07-23	$1.53	$1.53	$1.40	$1.43	24,235	—	—	—	—	—
2024-07-22	$1.50	$1.53	$1.50	$1.51	9,734	—	—	—	—	—
2024-07-19	$1.48	$1.49	$1.45	$1.46	17,238	—	—	—	—	—
2024-07-18	$1.46	$1.54	$1.40	$1.43	10,951	—	—	—	—	—
2024-07-17	$1.33	$1.55	$1.33	$1.49	104,949	—	—	—	—	—
2024-07-16	$1.38	$1.43	$1.28	$1.36	107,890	—	—	—	—	—
2024-07-15	$1.45	$1.46	$1.40	$1.41	78,585	—	—	—	—	—
2024-07-12	$1.36	$1.45	$1.27	$1.44	77,672	—	—	—	—	—
2024-07-11	$1.36	$1.39	$1.35	$1.37	14,196	—	—	—	—	—
2024-07-10	$1.41	$1.42	$1.27	$1.35	68,546	—	—	—	—	—
2024-07-09	$1.41	$1.44	$1.40	$1.40	23,423	—	—	—	—	—
2024-07-08	$1.45	$1.52	$1.43	$1.43	18,759	—	—	—	—	—
2024-07-05	$1.43	$1.45	$1.40	$1.43	9,532	—	—	—	—	—
2024-07-03	$1.41	$1.45	$1.40	$1.41	5,476	—	—	—	—	—
2024-07-02	$1.46	$1.50	$1.45	$1.45	9,937	—	—	—	—	—
2024-07-01	$1.43	$1.53	$1.41	$1.45	20,077	—	—	—	—	—
2024-06-28	$1.41	$1.53	$1.41	$1.42	24,133	—	—	—	—	—
2024-06-27	$1.39	$1.42	$1.39	$1.41	6,895	—	—	—	—	—
2024-06-26	$1.45	$1.45	$1.40	$1.40	9,227	—	—	—	—	—
2024-06-25	$1.39	$1.45	$1.39	$1.41	28,595	—	—	—	—	—
2024-06-24	$1.40	$1.42	$1.39	$1.40	12,878	—	—	—	—	—
2024-06-21	$1.41	$1.44	$1.39	$1.41	20,483	—	—	—	—	—
2024-06-20	$1.41	$1.47	$1.40	$1.44	28,189	—	—	—	—	—
2024-06-18	$1.44	$1.45	$1.41	$1.41	17,137	—	—	—	—	—
2024-06-17	$1.42	$1.47	$1.40	$1.46	43,805	—	—	—	—	—
2024-06-14	$1.44	$1.49	$1.40	$1.41	18,556	—	—	—	—	—
2024-06-13	$1.43	$1.51	$1.43	$1.46	19,773	—	—	—	—	—
2024-06-12	$1.47	$1.59	$1.45	$1.47	13,182	—	—	—	—	—
2024-06-11	$1.44	$1.49	$1.44	$1.49	7,706	—	—	—	—	—
2024-06-10	$1.45	$1.49	$1.45	$1.45	15,920	—	—	—	—	—
2024-06-07	$1.50	$1.52	$1.48	$1.48	14,095	—	—	—	—	—
2024-06-06	$1.51	$1.56	$1.49	$1.50	14,602	—	—	—	—	—
2024-06-05	$1.54	$1.57	$1.51	$1.52	20,280	—	—	—	—	—
2024-06-04	$1.55	$1.61	$1.54	$1.56	12,878	—	—	—	—	—
2024-06-03	$1.54	$1.57	$1.51	$1.55	10,951	—	—	—	—	—
2024-05-31	$1.51	$1.55	$1.51	$1.51	10,444	—	—	—	—	—
2024-05-30	$1.49	$1.53	$1.49	$1.51	8,213	—	—	—	—	—
2024-05-29	$1.52	$1.56	$1.49	$1.51	20,483	—	—	—	—	—
2024-05-28	$1.54	$1.58	$1.52	$1.55	21,091	—	—	—	—	—
2024-05-24	$1.56	$1.72	$1.54	$1.57	42,588	—	—	—	—	—
2024-05-23	$1.55	$1.61	$1.53	$1.55	18,759	—	—	—	—	—
2024-05-22	$1.55	$1.66	$1.54	$1.55	25,451	—	—	—	—	—
2024-05-21	$1.62	$1.64	$1.57	$1.58	11,154	—	—	—	—	—
2024-05-20	$1.58	$1.62	$1.58	$1.62	8,822	—	—	—	—	—
2024-05-17	$1.57	$1.62	$1.56	$1.58	9,329	—	—	—	—	—
2024-05-16	$1.63	$1.64	$1.55	$1.57	5,070	—	—	—	—	—
2024-05-15	$1.56	$1.62	$1.52	$1.54	21,700	—	—	—	—	—
2024-05-14	$1.60	$1.60	$1.56	$1.57	18,151	—	—	—	—	—
2024-05-13	$1.55	$1.63	$1.55	$1.58	17,846	—	—	—	—	—
2024-05-10	$1.56	$1.61	$1.56	$1.58	2,839	—	—	—	—	—
2024-05-09	$1.59	$1.61	$1.49	$1.57	9,836	—	—	—	—	—
2024-05-08	$1.60	$1.60	$1.57	$1.59	8,822	—	—	—	—	—
2024-05-07	$1.53	$1.67	$1.53	$1.58	16,427	—	—	—	—	—
2024-05-06	$1.55	$1.67	$1.48	$1.57	36,605	—	—	—	—	—
2024-05-03	$1.60	$1.65	$1.56	$1.60	34,577	—	—	—	—	—
2024-05-02	$1.57	$1.64	$1.57	$1.60	17,745	—	—	—	—	—
2024-05-01	$1.65	$1.65	$1.59	$1.60	11,560	—	—	—	—	—
2024-04-30	$1.69	$1.69	$1.46	$1.57	89,638	—	—	—	—	—
2024-04-29	$1.68	$1.71	$1.67	$1.70	7,199	—	—	—	—	—
2024-04-26	$1.67	$1.70	$1.66	$1.68	15,413	—	—	—	—	—
2024-04-25	$1.71	$1.73	$1.65	$1.69	7,706	—	—	—	—	—
2024-04-24	$1.69	$1.72	$1.69	$1.69	4,259	—	—	—	—	—
2024-04-23	$1.75	$1.75	$1.63	$1.69	8,619	—	—	—	—	—
2024-04-22	$1.75	$1.81	$1.71	$1.72	7,098	—	—	—	—	—
2024-04-19	$1.72	$1.76	$1.69	$1.74	26,364	—	—	—	—	—
2024-04-18	$1.75	$1.75	$1.67	$1.69	11,560	—	—	—	—	—
2024-04-17	$1.76	$1.80	$1.71	$1.76	8,315	—	—	—	—	—
2024-04-16	$1.79	$1.80	$1.76	$1.78	24,336	—	—	—	—	—
2024-04-15	$1.79	$1.81	$1.71	$1.79	73,312	—	—	—	—	—
2024-04-12	$1.69	$1.69	$1.64	$1.64	8,416	—	—	—	—	—
2024-04-11	$1.65	$1.68	$1.65	$1.66	14,399	—	—	—	—	—
2024-04-10	$1.67	$1.70	$1.63	$1.65	17,745	—	—	—	—	—
2024-04-09	$1.71	$1.72	$1.67	$1.67	18,556	—	—	—	—	—
2024-04-08	$1.69	$1.72	$1.69	$1.71	8,822	—	—	—	—	—
2024-04-05	$1.68	$1.72	$1.68	$1.71	21,091	—	—	—	—	—
2024-04-04	$1.77	$1.77	$1.68	$1.72	9,025	—	—	—	—	—
2024-04-03	$1.73	$1.86	$1.73	$1.76	19,469	—	—	—	—	—
2024-04-02	$1.71	$1.72	$1.70	$1.70	6,591	—	—	—	—	—
2024-04-01	$1.71	$1.73	$1.70	$1.73	35,997	—	—	—	—	—
2024-03-28	$1.69	$1.73	$1.69	$1.70	11,864	—	—	—	—	—
2024-03-27	$1.71	$1.73	$1.70	$1.70	8,315	—	—	—	—	—
2024-03-26	$1.66	$1.74	$1.66	$1.69	23,829	—	—	—	—	—
2024-03-25	$1.72	$1.72	$1.67	$1.67	36,200	—	—	—	—	—
2024-03-22	$1.68	$1.69	$1.65	$1.69	13,993	—	—	—	—	—
2024-03-21	$1.69	$1.74	$1.66	$1.69	18,860	—	—	—	—	—
2024-03-20	$1.66	$1.73	$1.64	$1.71	14,399	—	—	—	—	—
2024-03-19	$1.66	$1.71	$1.66	$1.66	19,469	—	—	—	—	—
2024-03-18	$1.69	$1.75	$1.68	$1.68	24,944	—	—	—	—	—
2024-03-15	$1.70	$1.74	$1.68	$1.71	20,381	—	—	—	—	—
2024-03-14	$1.63	$1.73	$1.63	$1.70	68,749	—	—	—	—	—
2024-03-13	$1.64	$1.74	$1.61	$1.65	46,745	—	—	—	—	—
2024-03-12	$1.67	$1.69	$1.64	$1.64	44,819	—	—	—	—	—
2024-03-11	$1.72	$1.73	$1.65	$1.66	26,972	—	—	—	—	—
2024-03-08	$1.70	$1.73	$1.66	$1.71	21,294	—	—	—	—	—
2024-03-07	$1.68	$1.72	$1.66	$1.69	15,007	—	—	—	—	—
2024-03-06	$1.69	$1.74	$1.68	$1.68	18,353	—	—	—	—	—
2024-03-05	$1.70	$1.75	$1.67	$1.69	11,053	—	—	—	—	—
2024-03-04	$1.73	$1.77	$1.66	$1.70	38,126	—	—	—	—	—
2024-03-01	$1.68	$1.71	$1.68	$1.70	12,168	—	—	—	—	—
2024-02-29	$1.71	$1.72	$1.68	$1.70	14,297	—	—	—	—	—
2024-02-28	$1.74	$1.74	$1.68	$1.71	9,430	—	—	—	—	—
2024-02-27	$1.72	$1.75	$1.70	$1.72	13,790	—	—	—	—	—
2024-02-26	$1.68	$1.77	$1.68	$1.71	6,490	—	—	—	—	—
2024-02-23	$1.70	$1.75	$1.69	$1.69	37,112	—	—	—	—	—
2024-02-22	$1.82	$1.84	$1.73	$1.74	17,238	—	—	—	—	—
2024-02-21	$1.82	$1.82	$1.80	$1.80	7,199	—	—	—	—	—
2024-02-20	$1.83	$1.83	$1.78	$1.80	33,361	—	—	—	—	—
2024-02-16	$1.85	$1.86	$1.83	$1.84	16,832	—	—	—	—	—
2024-02-15	$1.88	$1.88	$1.79	$1.83	39,850	—	—	—	—	—
2024-02-14	$1.91	$1.91	$1.80	$1.88	32,245	—	—	—	—	—
2024-02-13	$1.89	$1.90	$1.84	$1.89	5,171	—	—	—	—	—
2024-02-12	$1.82	$1.92	$1.81	$1.89	69,459	—	—	—	—	—
2024-02-09	$1.79	$1.84	$1.79	$1.81	15,109	—	—	—	—	—
2024-02-08	$1.87	$1.87	$1.79	$1.79	13,588	—	—	—	—	—
2024-02-07	$1.86	$1.86	$1.82	$1.83	35,490	—	—	—	—	—
2024-02-06	$1.84	$1.86	$1.80	$1.84	31,028	—	—	—	—	—
2024-02-05	$1.78	$1.86	$1.76	$1.81	107,890	—	—	—	—	—
2024-02-02	$1.80	$1.80	$1.79	$1.80	2,332	—	—	—	—	—
2024-02-01	$1.80	$1.80	$1.77	$1.80	3,448	—	—	—	—	—
2024-01-31	$1.79	$1.82	$1.74	$1.79	8,923	—	—	—	—	—
2024-01-30	$1.71	$1.80	$1.70	$1.79	105,557	—	—	—	—	—
2024-01-29	$1.77	$1.80	$1.68	$1.69	32,042	—	—	—	—	—
2024-01-26	$1.78	$1.79	$1.75	$1.77	7,098	—	—	—	—	—
2024-01-25	$1.76	$1.79	$1.75	$1.79	5,881	—	—	—	—	—
2024-01-24	$1.66	$1.79	$1.66	$1.74	17,846	—	—	—	—	—
2024-01-23	$1.77	$1.81	$1.62	$1.65	41,473	—	—	—	—	—
2024-01-22	$1.74	$1.79	$1.73	$1.77	15,818	—	—	—	—	—
2024-01-19	$1.62	$1.72	$1.61	$1.70	22,511	—	—	—	—	—
2024-01-18	$1.67	$1.71	$1.60	$1.64	64,997	—	—	—	—	—
2024-01-17	$1.78	$1.79	$1.62	$1.66	35,997	—	—	—	—	—
2024-01-16	$1.79	$1.79	$1.72	$1.75	63,781	—	—	—	—	—
2024-01-12	$1.79	$1.81	$1.75	$1.81	101,704	—	—	—	—	—
2024-01-11	$1.81	$1.82	$1.70	$1.76	34,983	—	—	—	—	—
2024-01-10	$1.81	$1.82	$1.79	$1.79	29,203	—	—	—	—	—
2024-01-09	$1.88	$1.89	$1.81	$1.82	4,664	—	—	—	—	—
2024-01-08	$1.82	$1.88	$1.82	$1.87	12,168	—	—	—	—	—
2024-01-05	$1.82	$1.87	$1.82	$1.87	12,675	—	—	—	—	—
2024-01-04	$1.79	$1.83	$1.79	$1.81	11,154	—	—	—	—	—
2024-01-03	$1.82	$1.84	$1.79	$1.82	7,706	—	—	—	—	—
2024-01-02	$1.78	$1.84	$1.77	$1.80	15,616	—	—	—	—	—
2023-12-29	$1.83	$1.86	$1.78	$1.80	39,952	—	—	—	—	—
2023-12-28	$1.81	$1.87	$1.77	$1.78	32,651	—	—	—	—	—
2023-12-27	$1.82	$1.84	$1.79	$1.83	35,693	—	—	—	—	—
2023-12-26	$1.82	$1.83	$1.79	$1.83	15,818	—	—	—	—	—
2023-12-22	$1.79	$1.81	$1.79	$1.80	22,714	—	—	—	—	—
2023-12-21	$1.79	$1.82	$1.79	$1.79	12,776	—	—	—	—	—
2023-12-20	$1.79	$1.82	$1.77	$1.80	15,818	—	—	—	—	—
2023-12-19	$1.77	$1.81	$1.77	$1.80	18,962	—	—	—	—	—
2023-12-18	$1.80	$1.80	$1.75	$1.77	24,032	—	—	—	—	—
2023-12-15	$1.77	$1.80	$1.77	$1.77	15,413	—	—	—	—	—
2023-12-14	$1.77	$1.82	$1.76	$1.77	13,182	—	—	—	—	—
2023-12-13	$1.79	$1.80	$1.74	$1.76	17,948	—	—	—	—	—
2023-12-12	$1.71	$1.77	$1.71	$1.75	20,990	—	—	—	—	—
2023-12-11	$1.75	$1.76	$1.65	$1.74	48,165	—	—	—	—	—
2023-12-08	$1.78	$1.78	$1.75	$1.77	2,535	—	—	—	—	—
2023-12-07	$1.78	$1.78	$1.72	$1.78	23,322	—	—	—	—	—
2023-12-06	$1.78	$1.80	$1.74	$1.74	21,497	—	—	—	—	—
2023-12-05	$1.82	$1.82	$1.79	$1.80	9,227	—	—	—	—	—
2023-12-04	$1.76	$1.80	$1.76	$1.79	7,199	—	—	—	—	—
2023-12-01	$1.74	$1.83	$1.74	$1.80	31,738	—	—	—	—	—
2023-11-30	$1.79	$1.79	$1.75	$1.76	8,315	—	—	—	—	—
2023-11-29	$1.74	$1.77	$1.71	$1.74	15,514	—	—	—	—	—
2023-11-28	$1.74	$1.79	$1.74	$1.76	6,287	—	—	—	—	—
2023-11-27	$1.85	$1.85	$1.74	$1.76	55,669	—	—	—	—	—
2023-11-24	$1.78	$1.84	$1.76	$1.81	5,780	—	—	—	—	—
2023-11-22	$1.76	$1.79	$1.71	$1.78	24,133	—	—	—	—	—
2023-11-21	$1.78	$1.79	$1.73	$1.75	19,874	—	—	—	—	—
2023-11-20	$1.78	$1.83	$1.76	$1.78	46,036	—	—	—	—	—
2023-11-17	$1.75	$1.80	$1.75	$1.80	8,822	—	—	—	—	—
2023-11-16	$1.73	$1.76	$1.72	$1.75	7,808	—	—	—	—	—
2023-11-15	$1.85	$1.85	$1.73	$1.77	35,794	—	—	—	—	—
2023-11-14	$1.80	$1.86	$1.76	$1.79	41,270	—	—	—	—	—
2023-11-13	$1.78	$1.81	$1.69	$1.80	38,735	—	—	—	—	—
2023-11-10	$1.76	$1.76	$1.70	$1.74	27,986	—	—	—	—	—
2023-11-09	$1.77	$1.77	$1.72	$1.74	8,822	—	—	—	—	—
2023-11-08	$1.72	$1.76	$1.71	$1.74	38,228	—	—	—	—	—
2023-11-07	$1.75	$1.77	$1.70	$1.70	28,291	—	—	—	—	—
2023-11-06	$1.76	$1.79	$1.76	$1.78	17,745	—	—	—	—	—
2023-11-03	$1.67	$1.81	$1.67	$1.75	17,948	—	—	—	—	—
2023-11-02	$1.78	$1.81	$1.69	$1.69	37,315	—	—	—	—	—
2023-11-01	$1.78	$1.79	$1.70	$1.74	33,868	—	—	—	—	—
2023-10-31	$1.74	$1.78	$1.72	$1.76	10,444	—	—	—	—	—
2023-10-30	$1.59	$1.77	$1.54	$1.70	113,365	—	—	—	—	—
2023-10-27	$1.49	$1.61	$1.49	$1.53	84,061	—	—	—	—	—
2023-10-26	$1.46	$1.54	$1.42	$1.49	217,402	—	—	—	—	—
2023-10-25	$1.43	$1.55	$1.43	$1.43	292,133	—	—	—	—	—
2023-10-24	$1.46	$1.55	$1.44	$1.45	149,159	—	—	—	—	—
2023-10-23	$1.63	$1.69	$1.43	$1.45	670,457	—	—	—	—	—
2023-10-20	$1.86	$1.87	$1.63	$1.67	190,226	—	—	—	—	—
2023-10-19	$1.86	$1.95	$1.80	$1.80	46,137	—	—	—	—	—
2023-10-18	$1.99	$2.07	$1.87	$1.88	46,238	—	—	—	—	—
2023-10-17	$1.98	$2.11	$1.93	$1.93	105,659	—	—	—	—	—
2023-10-16	$1.87	$2.02	$1.87	$1.94	54,959	—	—	—	—	—
2023-10-13	$1.89	$1.89	$1.82	$1.83	7,706	—	—	—	—	—
2023-10-12	$1.96	$1.96	$1.83	$1.87	52,627	—	—	—	—	—
2023-10-11	$1.99	$1.99	$1.87	$1.87	20,280	—	—	—	—	—
2023-10-10	$1.94	$1.96	$1.82	$1.85	34,273	—	—	—	—	—
2023-10-09	$1.93	$2.01	$1.86	$1.92	141,047	—	—	—	—	—
2023-10-06	$1.82	$1.86	$1.82	$1.85	8,416	—	—	—	—	—
2023-10-05	$1.90	$1.90	$1.83	$1.83	15,413	—	—	—	—	—
2023-10-04	$1.91	$1.91	$1.89	$1.90	3,042	—	—	—	—	—
2023-10-03	$1.85	$1.89	$1.83	$1.84	59,623	—	—	—	—	—
2023-10-02	$1.94	$1.94	$1.82	$1.89	27,885	—	—	—	—	—
2023-09-29	$1.99	$1.99	$1.86	$1.87	28,291	—	—	—	—	—
2023-09-28	$1.92	$1.93	$1.92	$1.92	3,752	—	—	—	—	—
2023-09-27	$1.96	$1.99	$1.92	$1.92	4,867	—	—	—	—	—
2023-09-26	$1.98	$1.99	$1.92	$1.95	41,777	—	—	—	—	—
2023-09-25	$2.01	$2.01	$1.96	$1.96	4,462	—	—	—	—	—
2023-09-22	$2.00	$2.05	$1.96	$1.97	52,627	—	—	—	—	—
2023-09-21	$2.13	$2.13	$2.03	$2.04	10,039	—	—	—	—	—
2023-09-20	$2.19	$2.24	$2.11	$2.12	14,602	—	—	—	—	—
2023-09-19	$2.17	$2.23	$2.15	$2.19	8,822	—	—	—	—	—
2023-09-18	$2.22	$2.22	$2.13	$2.18	11,458	—	—	—	—	—
2023-09-15	$2.23	$2.27	$2.17	$2.20	20,990	—	—	—	—	—
2023-09-14	$2.22	$2.29	$2.20	$2.24	12,371	—	—	—	—	—
2023-09-13	$2.22	$2.33	$2.20	$2.24	76,557	—	—	—	—	—
2023-09-12	$2.18	$2.23	$2.16	$2.18	31,434	—	—	—	—	—
2023-09-11	$2.13	$2.18	$2.11	$2.18	16,427	—	—	—	—	—
2023-09-08	$2.10	$2.16	$2.10	$2.16	13,385	—	—	—	—	—
2023-09-07	$2.11	$2.19	$2.11	$2.13	9,937	—	—	—	—	—
2023-09-06	$2.18	$2.18	$2.10	$2.16	20,077	—	—	—	—	—
2023-09-05	$2.14	$2.21	$2.10	$2.14	18,049	—	—	—	—	—
2023-09-01	$2.16	$2.21	$2.11	$2.17	16,224	—	—	—	—	—
2023-08-31	$2.17	$2.17	$2.10	$2.16	21,395	—	—	—	—	—
2023-08-30	$2.18	$2.23	$2.10	$2.15	13,385	—	—	—	—	—
2023-08-29	$2.17	$2.17	$2.13	$2.15	5,171	—	—	—	—	—
2023-08-28	$2.25	$2.25	$2.12	$2.17	11,864	—	—	—	—	—
2023-08-25	$2.21	$2.22	$2.21	$2.22	2,535	—	—	—	—	—
2023-08-24	$2.24	$2.25	$2.21	$2.24	10,444	—	—	—	—	—
2023-08-23	$2.19	$2.21	$2.18	$2.21	6,794	—	—	—	—	—
2023-08-22	$2.19	$2.21	$2.16	$2.17	3,549	—	—	—	—	—
2023-08-21	$2.16	$2.20	$2.14	$2.18	11,762	—	—	—	—	—
2023-08-18	$2.11	$2.19	$2.10	$2.18	11,357	—	—	—	—	—
2023-08-17	$2.14	$2.19	$2.13	$2.18	18,151	—	—	—	—	—
2023-08-16	$2.16	$2.20	$2.09	$2.14	34,679	—	—	—	—	—
2023-08-15	$2.28	$2.28	$2.18	$2.19	54,959	—	—	—	—	—
2023-08-14	$2.27	$2.29	$2.24	$2.28	17,441	—	—	—	—	—
2023-08-11	$2.31	$2.31	$2.24	$2.27	50,193	—	—	—	—	—
2023-08-10	$2.40	$2.46	$2.27	$2.31	15,818	—	—	—	—	—
2023-08-09	$2.43	$2.43	$2.29	$2.37	24,235	—	—	—	—	—
2023-08-08	$2.46	$2.49	$2.35	$2.37	47,455	—	—	—	—	—
2023-08-07	$2.47	$2.47	$2.38	$2.46	46,644	—	—	—	—	—
2023-08-04	$2.27	$2.47	$2.27	$2.45	95,620	—	—	—	—	—
2023-08-03	$2.04	$2.28	$2.04	$2.25	61,955	—	—	—	—	—
2023-08-02	$2.00	$2.06	$2.00	$2.06	24,336	—	—	—	—	—
2023-08-01	$1.99	$2.02	$1.98	$2.00	7,301	—	—	—	—	—
2023-07-31	$2.02	$2.02	$1.97	$1.97	14,297	—	—	—	—	—
2023-07-28	$1.99	$2.00	$1.96	$1.98	29,305	—	—	—	—	—
2023-07-27	$2.01	$2.01	$1.97	$1.98	22,105	—	—	—	—	—
2023-07-26	$2.03	$2.03	$1.98	$1.98	9,126	—	—	—	—	—
2023-07-25	$1.99	$2.02	$1.98	$1.98	15,007	—	—	—	—	—
2023-07-24	$1.99	$2.03	$1.97	$1.98	14,297	—	—	—	—	—
2023-07-21	$1.99	$2.00	$1.97	$1.97	15,413	—	—	—	—	—
2023-07-20	$2.05	$2.06	$1.98	$2.00	18,860	—	—	—	—	—
2023-07-19	$2.09	$2.09	$2.02	$2.02	14,804	—	—	—	—	—
2023-07-18	$2.02	$2.06	$2.02	$2.05	9,025	—	—	—	—	—
2023-07-17	$2.11	$2.11	$2.02	$2.02	28,088	—	—	—	—	—
2023-07-14	$2.07	$2.09	$2.06	$2.07	6,997	—	—	—	—	—
2023-07-13	$2.03	$2.10	$2.03	$2.06	31,637	—	—	—	—	—
2023-07-12	$2.14	$2.14	$2.03	$2.04	25,147	—	—	—	—	—
2023-07-11	$2.06	$2.07	$2.03	$2.04	15,514	—	—	—	—	—
2023-07-10	$2.06	$2.08	$2.01	$2.03	27,784	—	—	—	—	—
2023-07-07	$2.07	$2.07	$2.01	$2.03	4,766	—	—	—	—	—
2023-07-06	$2.04	$2.10	$2.00	$2.04	10,850	—	—	—	—	—
2023-07-05	$2.10	$2.11	$1.98	$2.06	47,354	—	—	—	—	—
2023-07-03	$2.07	$2.15	$2.07	$2.10	3,549	—	—	—	—	—
2023-06-30	$2.16	$2.18	$2.05	$2.06	19,570	—	—	—	—	—
2023-06-29	$2.09	$2.12	$2.08	$2.10	2,636	—	—	—	—	—
2023-06-28	$2.14	$2.14	$2.09	$2.09	9,025	—	—	—	—	—
2023-06-27	$2.07	$2.12	$2.07	$2.11	54,756	—	—	—	—	—
2023-06-26	$2.10	$2.11	$2.07	$2.09	77,875	—	—	—	—	—
2023-06-23	$2.11	$2.11	$2.02	$2.10	27,986	—	—	—	—	—
2023-06-22	$2.08	$2.14	$2.05	$2.08	12,371	—	—	—	—	—
2023-06-21	$2.08	$2.09	$2.04	$2.09	17,846	—	—	—	—	—
2023-06-20	$2.18	$2.18	$2.06	$2.08	7,909	—	—	—	—	—
2023-06-16	$2.09	$2.17	$2.05	$2.16	49,483	—	—	—	—	—
2023-06-15	$2.20	$2.20	$2.11	$2.11	35,591	—	—	—	—	—
2023-06-14	$2.21	$2.21	$2.08	$2.12	57,088	—	—	—	—	—
2023-06-13	$2.07	$2.20	$1.97	$2.17	30,319	—	—	—	—	—
2023-06-12	$1.98	$2.07	$1.98	$2.02	28,798	—	—	—	—	—
2023-06-09	$2.19	$2.19	$2.00	$2.01	48,469	—	—	—	—	—
2023-06-08	$2.22	$2.29	$2.16	$2.19	28,088	—	—	—	—	—
2023-06-07	$2.25	$2.28	$2.25	$2.26	5,070	—	—	—	—	—
2023-06-06	$2.26	$2.29	$2.23	$2.25	9,836	—	—	—	—	—
2023-06-05	$2.24	$2.28	$2.23	$2.27	23,322	—	—	—	—	—
2023-06-02	$2.20	$2.24	$2.18	$2.24	48,672	—	—	—	—	—
2023-06-01	$2.03	$2.20	$2.03	$2.15	103,124	—	—	—	—	—
2023-05-31	$2.01	$2.03	$1.99	$2.01	23,018	—	—	—	—	—
2023-05-30	$2.03	$2.05	$1.93	$1.99	63,679	—	—	—	—	—
2023-05-26	$2.05	$2.05	$1.93	$1.97	57,494	—	—	—	—	—
2023-05-25	$1.91	$1.96	$1.91	$1.96	30,927	—	—	—	—	—
2023-05-24	$1.90	$1.90	$1.87	$1.88	18,860	—	—	—	—	—
2023-05-23	$1.91	$1.91	$1.88	$1.88	7,504	—	—	—	—	—
2023-05-22	$1.92	$1.92	$1.87	$1.90	8,720	—	—	—	—	—
2023-05-19	$1.86	$1.89	$1.85	$1.87	22,207	—	—	—	—	—
2023-05-18	$1.84	$1.86	$1.83	$1.85	22,815	—	—	—	—	—
2023-05-17	$1.82	$1.86	$1.82	$1.85	12,168	—	—	—	—	—
2023-05-16	$1.86	$1.86	$1.82	$1.84	19,367	—	—	—	—	—
2023-05-15	$1.90	$1.90	$1.85	$1.85	26,567	—	—	—	—	—
2023-05-12	$1.89	$1.91	$1.87	$1.88	8,416	—	—	—	—	—
2023-05-11	$1.89	$1.94	$1.89	$1.91	9,836	—	—	—	—	—
2023-05-10	$1.90	$1.93	$1.87	$1.90	37,417	—	—	—	—	—
2023-05-09	$1.92	$1.95	$1.87	$1.92	23,930	—	—	—	—	—
2023-05-08	$1.94	$2.01	$1.91	$1.96	53,336	—	—	—	—	—
2023-05-05	$1.92	$1.93	$1.88	$1.93	17,745	—	—	—	—	—
2023-05-04	$1.93	$1.94	$1.86	$1.88	33,665	—	—	—	—	—
2023-05-03	$1.94	$1.98	$1.92	$1.93	40,966	—	—	—	—	—
2023-05-02	$1.96	$2.04	$1.92	$1.95	80,714	—	—	—	—	—
2023-05-01	$2.04	$2.09	$1.95	$1.99	289,801	—	—	—	—	—
2023-04-28	$2.08	$2.11	$2.06	$2.07	55,466	—	—	—	—	—
2023-04-27	$2.02	$2.07	$1.99	$2.05	15,818	—	—	—	—	—
2023-04-26	$2.06	$2.08	$2.00	$2.04	47,252	—	—	—	—	—
2023-04-25	$2.04	$2.06	$1.98	$2.03	83,249	—	—	—	—	—
2023-04-24	$1.99	$2.06	$1.99	$2.05	41,270	—	—	—	—	—
2023-04-21	$1.91	$2.04	$1.89	$2.02	87,204	—	—	—	—	—
2023-04-20	$1.91	$1.92	$1.90	$1.91	9,836	—	—	—	—	—
2023-04-19	$1.88	$1.92	$1.86	$1.88	19,976	—	—	—	—	—
2023-04-18	$1.90	$1.90	$1.87	$1.88	40,864	—	—	—	—	—
2023-04-17	$1.93	$1.93	$1.85	$1.89	23,423	—	—	—	—	—
2023-04-14	$1.89	$1.91	$1.88	$1.90	6,591	—	—	—	—	—
2023-04-13	$1.85	$1.94	$1.83	$1.92	21,902	—	—	—	—	—
2023-04-12	$1.99	$2.02	$1.86	$1.89	73,008	—	—	—	—	—
2023-04-11	$2.07	$2.10	$1.99	$1.99	74,123	—	—	—	—	—
2023-04-10	$1.97	$2.10	$1.92	$2.05	136,484	—	—	—	—	—
2023-04-06	$1.89	$1.92	$1.81	$1.89	21,091	—	—	—	—	—
2023-04-05	$1.86	$1.92	$1.85	$1.86	23,728	—	—	—	—	—
2023-04-04	$1.85	$1.94	$1.75	$1.90	191,443	—	—	—	—	—
2023-04-03	$1.55	$1.63	$1.55	$1.62	44,312	—	—	—	—	—
2023-03-31	$1.62	$1.62	$1.53	$1.53	364,939	—	—	—	—	—
2023-03-30	$1.61	$1.62	$1.56	$1.58	126,750	—	—	—	—	—
2023-03-29	$1.59	$1.72	$1.58	$1.63	150,072	—	—	—	—	—
2023-03-28	$1.64	$1.64	$1.58	$1.60	44,515	—	—	—	—	—
2023-03-27	$1.70	$1.70	$1.62	$1.63	71,183	—	—	—	—	—
2023-03-24	$1.70	$1.73	$1.62	$1.65	44,008	—	—	—	—	—
2023-03-23	$1.67	$1.72	$1.67	$1.70	28,899	—	—	—	—	—
2023-03-22	$1.63	$1.69	$1.59	$1.62	69,662	—	—	—	—	—
2023-03-21	$1.64	$1.64	$1.59	$1.60	21,598	—	—	—	—	—
2023-03-20	$1.70	$1.72	$1.58	$1.59	285,644	—	—	—	—	—
2023-03-17	$1.74	$1.80	$1.66	$1.72	155,041	—	—	—	—	—
2023-03-16	$1.76	$1.83	$1.72	$1.76	46,644	—	—	—	—	—
2023-03-15	$1.97	$1.97	$1.76	$1.76	148,855	—	—	—	—	—
2023-03-14	$1.97	$1.98	$1.90	$1.92	50,903	—	—	—	—	—
2023-03-13	$1.94	$2.02	$1.89	$1.91	45,022	—	—	—	—	—
2023-03-10	$1.95	$1.98	$1.92	$1.92	37,315	—	—	—	—	—
2023-03-09	$1.99	$2.01	$1.93	$1.96	67,532	—	—	—	—	—
2023-03-08	$1.98	$2.05	$1.97	$1.99	27,175	—	—	—	—	—
2023-03-07	$2.03	$2.05	$1.97	$1.99	91,868	—	—	—	—	—
2023-03-06	$2.08	$2.09	$2.04	$2.05	23,829	—	—	—	—	—
2023-03-03	$2.19	$2.19	$2.04	$2.07	134,152	—	—	—	—	—
2023-03-02	$2.12	$2.15	$2.05	$2.15	18,049	—	—	—	—	—
2023-03-01	$2.15	$2.15	$2.10	$2.12	23,018	—	—	—	—	—
2023-02-28	$2.13	$2.17	$2.13	$2.14	15,311	—	—	—	—	—
2023-02-27	$2.17	$2.17	$2.09	$2.12	38,126	—	—	—	—	—
2023-02-24	$2.10	$2.19	$2.02	$2.16	65,302	—	—	—	—	—
2023-02-23	$2.17	$2.17	$2.10	$2.12	10,140	—	—	—	—	—
2023-02-22	$2.18	$2.24	$2.10	$2.13	83,249	—	—	—	—	—
2023-02-21	$2.29	$2.29	$2.13	$2.17	129,792	—	—	—	—	—
2023-02-17	$2.22	$2.35	$2.19	$2.32	53,032	—	—	—	—	—
2023-02-16	$2.20	$2.28	$2.17	$2.23	42,385	—	—	—	—	—
2023-02-15	$2.16	$2.24	$2.16	$2.22	70,169	—	—	—	—	—
2023-02-14	$2.14	$2.19	$2.14	$2.15	40,357	—	—	—	—	—
2023-02-13	$2.18	$2.19	$2.12	$2.14	55,973	—	—	—	—	—
2023-02-10	$2.07	$2.20	$2.07	$2.17	77,977	—	—	—	—	—
2023-02-09	$2.15	$2.21	$2.07	$2.08	23,119	—	—	—	—	—
2023-02-08	$2.07	$2.13	$2.05	$2.10	38,532	—	—	—	—	—
2023-02-07	$2.11	$2.11	$2.05	$2.06	43,298	—	—	—	—	—
2023-02-06	$2.12	$2.15	$2.07	$2.09	78,585	—	—	—	—	—
2023-02-03	$2.13	$2.13	$2.05	$2.06	47,252	—	—	—	—	—
2023-02-02	$2.07	$2.10	$2.05	$2.06	17,339	—	—	—	—	—
2023-02-01	$2.06	$2.06	$2.03	$2.05	10,748	—	—	—	—	—
2023-01-31	$1.97	$2.06	$1.96	$2.03	45,022	—	—	—	—	—
2023-01-30	$2.00	$2.05	$1.97	$1.97	129,691	—	—	—	—	—
2023-01-27	$2.05	$2.05	$2.00	$2.00	35,896	—	—	—	—	—
2023-01-26	$2.04	$2.07	$1.98	$2.03	20,077	—	—	—	—	—
2023-01-25	$1.98	$2.03	$1.96	$2.01	49,787	—	—	—	—	—
2023-01-24	$1.99	$2.07	$1.99	$2.01	19,266	—	—	—	—	—
2023-01-23	$2.07	$2.08	$1.97	$2.01	121,072	—	—	—	—	—
2023-01-20	$2.11	$2.13	$2.05	$2.07	35,997	—	—	—	—	—
2023-01-19	$2.03	$2.11	$2.02	$2.07	12,067	—	—	—	—	—
2023-01-18	$2.09	$2.14	$2.02	$2.06	74,123	—	—	—	—	—
2023-01-17	$2.12	$2.12	$2.02	$2.06	126,142	—	—	—	—	—
2023-01-13	$2.00	$2.17	$2.00	$2.09	80,207	—	—	—	—	—
2023-01-12	$1.96	$2.02	$1.96	$2.00	2,839	—	—	—	—	—
2023-01-11	$2.04	$2.04	$1.98	$1.98	55,871	—	—	—	—	—
2023-01-10	$1.93	$2.03	$1.93	$2.02	91,159	—	—	—	—	—
2023-01-09	$2.01	$2.01	$1.95	$1.96	14,703	—	—	—	—	—
2023-01-06	$1.96	$2.01	$1.94	$1.95	92,781	—	—	—	—	—
2023-01-05	$1.88	$1.94	$1.88	$1.91	21,294	—	—	—	—	—
2023-01-04	$1.91	$1.97	$1.88	$1.92	41,980	—	—	—	—	—
2023-01-03	$1.83	$1.96	$1.83	$1.90	89,435	—	—	—	—	—
2022-12-30	$1.75	$1.84	$1.75	$1.84	52,627	—	—	—	—	—
2022-12-29	$1.71	$1.80	$1.71	$1.79	82,438	—	—	—	—	—
2022-12-28	$1.75	$1.79	$1.73	$1.75	51,106	—	—	—	—	—
2022-12-27	$1.73	$1.79	$1.71	$1.78	71,994	—	—	—	—	—
2022-12-23	$1.74	$1.77	$1.74	$1.75	21,700	—	—	—	—	—
2022-12-22	$1.76	$1.78	$1.74	$1.75	49,483	—	—	—	—	—
2022-12-21	$1.73	$1.77	$1.72	$1.76	24,944	—	—	—	—	—
2022-12-20	$1.75	$1.76	$1.71	$1.74	37,619	—	—	—	—	—
2022-12-19	$1.77	$1.79	$1.72	$1.73	82,641	—	—	—	—	—
2022-12-16	$1.75	$1.80	$1.73	$1.73	150,579	—	—	—	—	—
2022-12-15	$1.89	$1.89	$1.73	$1.75	58,406	—	—	—	—	—
2022-12-14	$1.84	$1.91	$1.83	$1.83	26,770	—	—	—	—	—
2022-12-13	$1.88	$1.91	$1.84	$1.85	48,571	—	—	—	—	—
2022-12-12	$1.87	$1.92	$1.86	$1.88	18,759	—	—	—	—	—
2022-12-09	$1.87	$1.90	$1.86	$1.86	34,679	—	—	—	—	—
2022-12-08	$1.96	$1.96	$1.86	$1.87	20,483	—	—	—	—	—
2022-12-07	$1.87	$1.96	$1.87	$1.91	34,476	—	—	—	—	—
2022-12-06	$1.86	$1.91	$1.86	$1.88	35,186	—	—	—	—	—
2022-12-05	$1.89	$1.90	$1.85	$1.88	96,026	—	—	—	—	—
2022-12-02	$1.88	$1.92	$1.86	$1.86	38,938	—	—	—	—	—
2022-12-01	$1.89	$1.89	$1.86	$1.88	22,714	—	—	—	—	—
2022-11-30	$1.83	$1.93	$1.82	$1.93	11,762	—	—	—	—	—
2022-11-29	$1.94	$1.94	$1.81	$1.85	20,584	—	—	—	—	—
2022-11-28	$1.88	$1.93	$1.88	$1.89	42,385	—	—	—	—	—
2022-11-25	$1.95	$1.96	$1.93	$1.93	2,028	—	—	—	—	—
2022-11-23	$1.90	$1.97	$1.90	$1.97	161,327	—	—	—	—	—
2022-11-22	$2.06	$2.06	$1.91	$1.93	105,760	—	—	—	—	—
2022-11-21	$1.95	$2.04	$1.93	$1.98	22,815	—	—	—	—	—
2022-11-18	$1.93	$1.98	$1.91	$1.93	17,339	—	—	—	—	—
2022-11-17	$1.94	$1.97	$1.91	$1.97	33,158	—	—	—	—	—
2022-11-16	$2.03	$2.05	$1.92	$2.00	101,197	—	—	—	—	—
2022-11-15	$1.78	$1.96	$1.76	$1.93	54,249	—	—	—	—	—
2022-11-14	$1.78	$1.83	$1.75	$1.81	12,574	—	—	—	—	—
2022-11-11	$1.75	$1.86	$1.75	$1.83	36,707	—	—	—	—	—
2022-11-10	$1.79	$1.85	$1.76	$1.81	39,749	—	—	—	—	—
2022-11-09	$1.72	$1.84	$1.71	$1.76	85,379	—	—	—	—	—
2022-11-08	$1.79	$1.82	$1.70	$1.75	275,909	—	—	—	—	—
2022-11-07	$1.82	$1.86	$1.79	$1.79	23,221	—	—	—	—	—
2022-11-04	$1.88	$1.92	$1.79	$1.86	22,612	—	—	—	—	—
2022-11-03	$1.88	$1.91	$1.83	$1.88	31,738	—	—	—	—	—
2022-11-02	$1.87	$1.97	$1.82	$1.87	21,193	—	—	—	—	—
2022-11-01	$1.77	$1.92	$1.75	$1.90	49,889	—	—	—	—	—
2022-10-31	$1.76	$1.79	$1.74	$1.75	20,787	—	—	—	—	—
2022-10-28	$1.79	$1.81	$1.74	$1.80	22,815	—	—	—	—	—
2022-10-27	$1.82	$1.82	$1.78	$1.79	13,182	—	—	—	—	—
2022-10-26	$1.78	$1.84	$1.77	$1.82	20,179	—	—	—	—	—
2022-10-25	$1.76	$1.89	$1.73	$1.82	35,490	—	—	—	—	—
2022-10-24	$1.75	$1.82	$1.71	$1.79	66,721	—	—	—	—	—
2022-10-21	$1.73	$1.77	$1.71	$1.75	23,322	—	—	—	—	—
2022-10-20	$1.79	$1.79	$1.71	$1.75	16,224	—	—	—	—	—
2022-10-19	$1.82	$1.82	$1.72	$1.77	32,144	—	—	—	—	—
2022-10-18	$1.82	$1.84	$1.77	$1.79	24,742	—	—	—	—	—
2022-10-17	$1.81	$1.81	$1.75	$1.76	13,385	—	—	—	—	—
2022-10-14	$1.80	$1.84	$1.74	$1.76	29,710	—	—	—	—	—
2022-10-13	$1.79	$1.84	$1.73	$1.82	41,980	—	—	—	—	—
2022-10-12	$1.74	$1.79	$1.69	$1.78	36,403	—	—	—	—	—
2022-10-11	$1.74	$1.77	$1.67	$1.75	49,078	—	—	—	—	—
2022-10-10	$1.76	$1.76	$1.66	$1.71	51,410	—	—	—	—	—
2022-10-07	$1.74	$1.78	$1.68	$1.76	75,340	—	—	—	—	—
2022-10-06	$1.72	$1.76	$1.70	$1.71	58,305	—	—	—	—	—
2022-10-05	$1.81	$1.82	$1.71	$1.72	63,578	—	—	—	—	—
2022-10-04	$1.82	$1.89	$1.74	$1.81	56,784	—	—	—	—	—
2022-10-03	$1.81	$1.85	$1.77	$1.81	18,556	—	—	—	—	—
2022-09-30	$1.79	$1.92	$1.77	$1.78	42,994	—	—	—	—	—
2022-09-29	$1.83	$1.87	$1.70	$1.78	162,443	—	—	—	—	—
2022-09-28	$1.85	$1.89	$1.80	$1.86	61,347	—	—	—	—	—
2022-09-27	$1.80	$1.82	$1.79	$1.79	37,011	—	—	—	—	—
2022-09-26	$1.90	$1.93	$1.76	$1.80	44,109	—	—	—	—	—
2022-09-23	$1.96	$1.97	$1.85	$1.92	65,809	—	—	—	—	—
2022-09-22	$2.01	$2.01	$1.95	$1.99	63,578	—	—	—	—	—
2022-09-21	$2.16	$2.16	$2.00	$2.03	48,469	—	—	—	—	—
2022-09-20	$2.09	$2.15	$2.03	$2.15	91,260	—	—	—	—	—
2022-09-19	$2.14	$2.23	$2.03	$2.17	100,183	—	—	—	—	—
2022-09-16	$2.15	$2.17	$2.09	$2.17	52,018	—	—	—	—	—
2022-09-15	$2.32	$2.33	$2.10	$2.20	52,018	—	—	—	—	—
2022-09-14	$2.30	$2.38	$2.14	$2.34	74,123	—	—	—	—	—
2022-09-13	$2.12	$2.24	$2.03	$2.23	97,040	—	—	—	—	—
2022-09-12	$2.14	$2.20	$2.10	$2.17	68,749	—	—	—	—	—
2022-09-09	$2.15	$2.26	$2.10	$2.15	44,312	—	—	—	—	—
2022-09-08	$2.04	$2.13	$2.04	$2.13	41,371	—	—	—	—	—
2022-09-07	$2.01	$2.09	$1.99	$2.09	38,329	—	—	—	—	—
2022-09-06	$2.10	$2.12	$1.98	$2.02	75,746	—	—	—	—	—
2022-09-02	$2.08	$2.17	$2.06	$2.08	34,679	—	—	—	—	—
2022-09-01	$2.10	$2.17	$2.02	$2.17	38,836	—	—	—	—	—
2022-08-31	$2.17	$2.18	$2.07	$2.14	64,186	—	—	—	—	—
2022-08-30	$2.14	$2.23	$1.98	$2.16	135,572	—	—	—	—	—
2022-08-29	$2.10	$2.14	$2.07	$2.08	22,815	—	—	—	—	—
2022-08-26	$2.27	$2.27	$2.06	$2.11	55,466	—	—	—	—	—
2022-08-25	$2.37	$2.37	$2.23	$2.29	18,049	—	—	—	—	—
2022-08-24	$2.25	$2.33	$2.19	$2.33	27,885	—	—	—	—	—
2022-08-23	$2.18	$2.42	$2.18	$2.24	97,648	—	—	—	—	—
2022-08-22	$2.22	$2.23	$2.10	$2.16	52,120	—	—	—	—	—
2022-08-19	$2.37	$2.37	$2.22	$2.24	43,399	—	—	—	—	—
2022-08-18	$2.59	$2.59	$2.41	$2.46	82,337	—	—	—	—	—
2022-08-17	$2.39	$2.59	$2.29	$2.59	74,935	—	—	—	—	—
2022-08-16	$2.53	$2.53	$2.36	$2.42	68,445	—	—	—	—	—
2022-08-15	$2.33	$2.56	$2.25	$2.53	155,750	—	—	—	—	—
2022-08-12	$2.08	$2.35	$2.07	$2.32	134,456	—	—	—	—	—
2022-08-11	$2.07	$2.20	$2.06	$2.09	140,743	—	—	—	—	—
2022-08-10	$1.78	$2.04	$1.78	$2.04	131,009	—	—	—	—	—
2022-08-09	$1.87	$1.93	$1.76	$1.79	398,705	—	—	—	—	—
2022-08-08	$1.96	$1.96	$1.89	$1.92	79,295	—	—	—	—	—
2022-08-05	$1.96	$1.96	$1.87	$1.90	165,383	—	—	—	—	—
2022-08-04	$2.02	$2.02	$1.94	$1.96	43,298	—	—	—	—	—
2022-08-03	$2.03	$2.07	$2.00	$2.03	118,638	—	—	—	—	—
2022-08-02	$1.93	$1.95	$1.87	$1.94	179,985	—	—	—	—	—
2022-08-01	$1.98	$1.98	$1.89	$1.90	217,199	—	—	—	—	—
2022-07-29	$1.99	$2.09	$1.97	$1.99	105,456	—	—	—	—	—
2022-07-28	$2.02	$2.06	$1.91	$2.00	192,761	—	—	—	—	—
2022-07-27	$2.02	$2.04	$1.95	$2.04	128,474	—	—	—	—	—
2022-07-26	$2.05	$2.07	$1.95	$2.00	134,355	—	—	—	—	—
2022-07-25	$2.16	$2.16	$2.03	$2.09	113,568	—	—	—	—	—
2022-07-22	$2.25	$2.29	$2.14	$2.16	94,505	—	—	—	—	—
2022-07-21	$2.20	$2.24	$2.16	$2.21	81,830	—	—	—	—	—
2022-07-20	$2.37	$2.41	$2.20	$2.25	112,351	—	—	—	—	—
2022-07-19	$2.34	$2.48	$2.20	$2.39	233,524	—	—	—	—	—
2022-07-18	$2.18	$2.31	$2.18	$2.29	187,996	—	—	—	—	—
2022-07-15	$2.10	$2.22	$2.03	$2.18	112,757	—	—	—	—	—
2022-07-14	$2.12	$2.12	$2.03	$2.10	87,711	—	—	—	—	—
2022-07-13	$2.11	$2.22	$1.99	$2.13	213,853	—	—	—	—	—
2022-07-12	$2.37	$2.43	$2.10	$2.14	207,160	—	—	—	—	—
2022-07-11	$2.10	$2.70	$2.10	$2.34	1,391,614	—	—	—	—	—
2022-07-08	$2.13	$2.25	$1.93	$2.13	672,688	—	—	—	—	—
2022-07-07	$1.88	$2.17	$1.86	$2.02	638,921	—	—	—	—	—
2022-07-06	$1.99	$1.99	$1.85	$1.89	22,105	—	—	—	—	—
2022-07-05	$1.95	$2.01	$1.82	$2.01	93,998	—	—	—	—	—
2022-07-01	$1.85	$1.99	$1.76	$1.96	103,631	—	—	—	—	—
2022-06-30	$1.80	$1.87	$1.73	$1.84	93,795	—	—	—	—	—
2022-06-29	$1.82	$1.88	$1.73	$1.81	111,641	—	—	—	—	—
2022-06-28	$1.92	$1.92	$1.85	$1.87	43,399	—	—	—	—	—
2022-06-27	$2.02	$2.02	$1.82	$1.94	51,511	—	—	—	—	—
2022-06-24	$2.01	$2.12	$1.82	$2.01	1,176,747	—	—	—	—	—
2022-06-23	$1.97	$2.05	$1.97	$2.02	89,739	—	—	—	—	—
2022-06-22	$1.82	$2.10	$1.82	$2.00	121,072	—	—	—	—	—
2022-06-21	$2.07	$2.09	$1.79	$1.83	114,075	—	—	—	—	—
2022-06-17	$1.75	$2.06	$1.74	$1.89	126,750	—	—	—	—	—
2022-06-16	$1.78	$1.94	$1.68	$1.75	214,867	—	—	—	—	—
2022-06-15	$1.81	$1.83	$1.74	$1.74	90,347	—	—	—	—	—
2022-06-14	$1.82	$1.91	$1.79	$1.84	74,833	—	—	—	—	—
2022-06-13	$1.80	$1.87	$1.78	$1.83	62,868	—	—	—	—	—
2022-06-10	$1.98	$2.01	$1.83	$1.92	56,784	—	—	—	—	—
2022-06-09	$1.96	$2.17	$1.88	$2.03	133,747	—	—	—	—	—
2022-06-08	$2.01	$2.06	$1.87	$1.97	56,784	—	—	—	—	—
2022-06-07	$1.88	$2.16	$1.84	$2.07	122,694	—	—	—	—	—
2022-06-06	$1.84	$1.91	$1.78	$1.90	58,508	—	—	—	—	—
2022-06-03	$1.82	$1.88	$1.82	$1.83	120,970	—	—	—	—	—
2022-06-02	$1.87	$1.88	$1.82	$1.84	46,137	—	—	—	—	—
2022-06-01	$1.92	$2.05	$1.87	$1.87	74,833	—	—	—	—	—
2022-05-31	$1.90	$1.95	$1.87	$1.92	90,956	—	—	—	—	—
2022-05-27	$1.84	$1.97	$1.82	$1.93	64,389	—	—	—	—	—
2022-05-26	$1.83	$1.88	$1.78	$1.79	83,756	—	—	—	—	—
2022-05-25	$1.70	$1.92	$1.70	$1.85	123,607	—	—	—	—	—
2022-05-24	$1.75	$2.07	$1.68	$1.75	319,410	—	—	—	—	—
2022-05-23	$1.75	$1.87	$1.72	$1.76	85,176	—	—	—	—	—
2022-05-20	$1.81	$1.89	$1.64	$1.72	137,194	—	—	—	—	—
2022-05-19	$1.82	$1.94	$1.78	$1.79	91,463	—	—	—	—	—
2022-05-18	$1.79	$1.91	$1.78	$1.81	67,431	—	—	—	—	—
2022-05-17	$1.74	$1.89	$1.67	$1.82	100,386	—	—	—	—	—
2022-05-16	$1.77	$1.86	$1.64	$1.66	85,886	—	—	—	—	—
2022-05-13	$1.74	$1.83	$1.74	$1.77	102,921	—	—	—	—	—
2022-05-12	$1.63	$1.77	$1.58	$1.73	128,372	—	—	—	—	—
2022-05-11	$1.77	$1.88	$1.62	$1.63	153,013	—	—	—	—	—
2022-05-10	$2.04	$2.04	$1.78	$1.78	165,282	—	—	—	—	—
2022-05-09	$1.87	$1.99	$1.85	$1.95	96,026	—	—	—	—	—
2022-05-06	$1.99	$2.04	$1.87	$1.91	111,743	—	—	—	—	—
2022-05-05	$2.05	$2.12	$1.99	$2.04	67,837	—	—	—	—	—
2022-05-04	$2.10	$2.11	$1.92	$2.06	149,565	—	—	—	—	—
2022-05-03	$2.10	$2.22	$2.07	$2.10	80,410	—	—	—	—	—
2022-05-02	$2.13	$2.21	$2.05	$2.12	82,742	—	—	—	—	—
2022-04-29	$2.17	$2.26	$2.07	$2.12	149,869	—	—	—	—	—
2022-04-28	$2.21	$2.23	$2.03	$2.19	148,450	—	—	—	—	—
2022-04-27	$2.07	$2.18	$2.02	$2.12	123,404	—	—	—	—	—
2022-04-26	$2.14	$2.17	$2.05	$2.11	98,459	—	—	—	—	—
2022-04-25	$2.07	$2.30	$2.07	$2.19	81,120	—	—	—	—	—
2022-04-22	$2.05	$2.15	$2.01	$2.09	153,520	—	—	—	—	—
2022-04-21	$2.32	$2.32	$2.03	$2.06	191,545	—	—	—	—	—
2022-04-20	$2.20	$2.38	$2.16	$2.20	203,510	—	—	—	—	—
2022-04-19	$2.08	$2.27	$2.05	$2.22	87,508	—	—	—	—	—
2022-04-18	$2.07	$2.10	$1.87	$2.07	223,384	—	—	—	—	—
2022-04-14	$2.16	$2.21	$2.08	$2.09	66,823	—	—	—	—	—
2022-04-13	$2.09	$2.23	$2.08	$2.16	85,683	—	—	—	—	—
2022-04-12	$2.17	$2.24	$2.09	$2.11	140,236	—	—	—	—	—
2022-04-11	$2.17	$2.21	$2.12	$2.13	125,432	—	—	—	—	—
2022-04-08	$2.29	$2.29	$2.15	$2.19	110,830	—	—	—	—	—
2022-04-07	$2.35	$2.35	$2.20	$2.29	127,865	—	—	—	—	—
2022-04-06	$2.51	$2.51	$2.33	$2.39	179,072	—	—	—	—	—
2022-04-05	$2.81	$2.81	$2.56	$2.57	143,278	—	—	—	—	—
2022-04-04	$2.81	$2.81	$2.66	$2.75	174,915	—	—	—	—	—
2022-04-01	$2.50	$2.81	$2.50	$2.78	344,050	—	—	—	—	—
2022-03-31	$2.51	$2.58	$2.40	$2.48	375,079	—	—	—	—	—
2022-03-30	$2.79	$2.79	$2.50	$2.50	336,344	—	—	—	—	—
2022-03-29	$2.50	$2.84	$2.50	$2.78	289,801	—	—	—	—	—
2022-03-28	$2.61	$2.63	$2.39	$2.49	399,415	—	—	—	—	—
2022-03-25	$2.64	$2.71	$2.50	$2.52	261,308	—	—	—	—	—
2022-03-24	$2.66	$2.70	$2.50	$2.59	340,805	—	—	—	—	—
2022-03-23	$2.67	$2.87	$2.56	$2.70	325,393	—	—	—	—	—
2022-03-22	$2.53	$2.75	$2.47	$2.64	322,553	—	—	—	—	—
2022-03-21	$2.55	$2.64	$2.45	$2.50	207,971	—	—	—	—	—
2022-03-18	$2.09	$2.60	$2.08	$2.50	388,970	—	—	—	—	—
2022-03-17	$2.21	$2.21	$2.07	$2.11	220,545	—	—	—	—	—
2022-03-16	$2.15	$2.29	$2.07	$2.15	349,729	—	—	—	—	—
2022-03-15	$2.08	$2.17	$2.04	$2.07	184,852	—	—	—	—	—
2022-03-14	$2.23	$2.27	$2.02	$2.07	182,621	—	—	—	—	—
2022-03-11	$2.42	$2.48	$2.24	$2.26	230,077	—	—	—	—	—
2022-03-10	$2.70	$2.75	$2.42	$2.45	124,012	—	—	—	—	—
2022-03-09	$2.45	$2.75	$2.45	$2.71	151,289	—	—	—	—	—
2022-03-08	$2.33	$2.52	$2.31	$2.40	314,948	—	—	—	—	—
2022-03-07	$2.45	$2.45	$2.29	$2.36	206,248	—	—	—	—	—
2022-03-04	$2.56	$2.65	$2.45	$2.46	118,030	—	—	—	—	—
2022-03-03	$2.74	$2.78	$2.57	$2.62	152,708	—	—	—	—	—
2022-03-02	$2.91	$2.95	$2.73	$2.76	210,811	—	—	—	—	—
2022-03-01	$3.12	$3.12	$2.88	$2.90	128,170	—	—	—	—	—
2022-02-28	$3.17	$3.27	$3.07	$3.11	126,344	—	—	—	—	—
2022-02-25	$3.17	$3.25	$3.02	$3.16	80,207	—	—	—	—	—
2022-02-24	$2.92	$3.17	$2.83	$3.11	221,863	—	—	—	—	—
2022-02-23	$3.16	$3.16	$2.92	$2.95	108,194	—	—	—	—	—
2022-02-22	$3.25	$3.27	$3.09	$3.15	164,674	—	—	—	—	—
2022-02-18	$3.20	$3.36	$3.20	$3.24	71,386	—	—	—	—	—
2022-02-17	$3.46	$3.56	$3.20	$3.24	169,338	—	—	—	—	—
2022-02-16	$3.70	$3.72	$3.51	$3.55	196,209	—	—	—	—	—
2022-02-15	$3.70	$3.83	$3.67	$3.72	71,081	—	—	—	—	—
2022-02-14	$3.71	$3.91	$3.60	$3.65	102,414	—	—	—	—	—
2022-02-11	$3.84	$3.89	$3.67	$3.69	150,680	—	—	—	—	—
2022-02-10	$3.86	$4.00	$3.76	$3.80	137,600	—	—	—	—	—
2022-02-09	$3.86	$3.93	$3.84	$3.92	99,575	—	—	—	—	—
2022-02-08	$3.78	$3.91	$3.73	$3.82	89,435	—	—	—	—	—
2022-02-07	$3.67	$3.93	$3.66	$3.80	103,327	—	—	—	—	—
2022-02-04	$3.63	$3.73	$3.47	$3.69	149,362	—	—	—	—	—
2022-02-03	$3.60	$3.96	$3.60	$3.67	246,503	—	—	—	—	—
2022-02-02	$4.09	$4.15	$3.68	$3.74	152,607	—	—	—	—	—
2022-02-01	$4.15	$4.23	$4.00	$4.09	61,043	—	—	—	—	—
2022-01-31	$3.72	$4.08	$3.69	$4.08	157,069	—	—	—	—	—
2022-01-28	$3.50	$3.76	$3.43	$3.74	92,274	—	—	—	—	—
2022-01-27	$3.88	$3.98	$3.49	$3.52	172,583	—	—	—	—	—
2022-01-26	$3.94	$4.14	$3.78	$3.83	118,841	—	—	—	—	—
2022-01-25	$3.92	$4.02	$3.71	$3.97	114,988	—	—	—	—	—
2022-01-24	$3.76	$4.01	$3.57	$3.99	206,653	—	—	—	—	—
2022-01-21	$4.11	$4.11	$3.92	$3.93	202,800	—	—	—	—	—
2022-01-20	$4.22	$4.45	$4.06	$4.12	215,069	—	—	—	—	—
2022-01-19	$4.49	$4.58	$4.25	$4.29	212,839	—	—	—	—	—
2022-01-18	$4.92	$4.92	$4.51	$4.51	134,963	—	—	—	—	—
2022-01-14	$4.65	$4.91	$4.61	$4.90	345,774	—	—	—	—	—
2022-01-13	$4.91	$4.99	$4.82	$4.84	92,173	—	—	—	—	—
2022-01-12	$4.97	$5.11	$4.82	$4.89	193,978	—	—	—	—	—
2022-01-11	$4.73	$5.13	$4.66	$4.97	131,516	—	—	—	—	—
2022-01-10	$4.60	$4.75	$4.44	$4.72	160,313	—	—	—	—	—
2022-01-07	$4.64	$4.85	$4.59	$4.64	163,761	—	—	—	—	—
2022-01-06	$4.89	$4.91	$4.57	$4.76	219,835	—	—	—	—	—
2022-01-05	$4.84	$4.97	$4.56	$4.62	247,822	—	—	—	—	—
2022-01-04	$5.27	$5.36	$4.92	$4.96	190,632	—	—	—	—	—
2022-01-03	$5.01	$5.18	$4.90	$5.16	161,125	—	—	—	—	—
2021-12-31	$5.08	$5.16	$4.96	$5.03	175,726	—	—	—	—	—
2021-12-30	$4.88	$5.22	$4.86	$5.12	232,307	—	—	—	—	—
2021-12-29	$4.87	$5.06	$4.75	$4.88	279,458	—	—	—	—	—
2021-12-28	$5.04	$5.15	$4.72	$4.84	381,264	—	—	—	—	—
2021-12-27	$5.10	$5.30	$5.05	$5.10	119,855	—	—	—	—	—
2021-12-23	$5.12	$5.28	$5.01	$5.16	257,353	—	—	—	—	—
2021-12-22	$5.23	$5.36	$5.13	$5.20	346,281	—	—	—	—	—
2021-12-21	$5.04	$5.26	$5.01	$5.25	297,305	—	—	—	—	—
2021-12-20	$5.08	$5.15	$4.90	$4.99	852,368	—	—	—	—	—
2021-12-17	$5.18	$5.36	$4.95	$5.23	280,878	—	—	—	—	—
2021-12-16	$5.18	$5.45	$5.10	$5.21	300,854	—	—	—	—	—
2021-12-15	$5.28	$5.32	$4.88	$5.26	241,129	—	—	—	—	—
2021-12-14	$5.28	$5.35	$5.08	$5.33	310,183	—	—	—	—	—
2021-12-13	$5.07	$5.37	$5.04	$5.33	316,165	—	—	—	—	—
2021-12-10	$5.65	$5.88	$4.99	$5.25	709,699	—	—	—	—	—
2021-12-09	$6.16	$6.16	$5.84	$5.87	135,775	—	—	—	—	—
2021-12-08	$6.00	$6.38	$5.85	$6.17	338,372	—	—	—	—	—
2021-12-07	$5.66	$6.07	$5.53	$5.94	436,933	—	—	—	—	—
2021-12-06	$5.30	$5.45	$5.06	$5.36	305,113	—	—	—	—	—
2021-12-03	$5.63	$5.66	$5.23	$5.28	302,780	—	—	—	—	—
2021-12-02	$5.54	$5.73	$5.39	$5.61	195,702	—	—	—	—	—
2021-12-01	$5.53	$5.82	$5.47	$5.54	316,774	—	—	—	—	—
2021-11-30	$5.46	$5.55	$5.26	$5.41	645,411	—	—	—	—	—
2021-11-29	$6.07	$6.21	$5.55	$5.69	333,403	—	—	—	—	—
2021-11-26	$6.00	$6.07	$5.64	$5.82	195,601	—	—	—	—	—
2021-11-24	$5.83	$6.20	$5.63	$6.17	234,133	—	—	—	—	—
2021-11-23	$5.55	$6.10	$5.46	$5.98	508,318	—	—	—	—	—
2021-11-22	$5.89	$5.91	$5.51	$5.54	678,569	—	—	—	—	—
2021-11-19	$5.87	$6.06	$5.79	$5.99	722,475	—	—	—	—	—
2021-11-18	$6.17	$6.21	$5.85	$6.01	344,253	—	—	—	—	—
2021-11-17	$6.37	$6.41	$6.02	$6.19	487,328	—	—	—	—	—
2021-11-16	$6.46	$6.50	$6.20	$6.44	373,456	—	—	—	—	—
2021-11-15	$6.78	$6.90	$6.53	$6.55	296,392	—	—	—	—	—
2021-11-12	$6.81	$6.89	$6.53	$6.74	334,316	—	—	—	—	—
2021-11-11	$6.78	$7.13	$6.76	$6.81	349,424	—	—	—	—	—
2021-11-10	$6.98	$7.03	$6.68	$6.76	440,482	—	—	—	—	—
2021-11-09	$7.29	$7.30	$6.82	$7.02	572,809	—	—	—	—	—
2021-11-08	$7.32	$7.58	$7.25	$7.32	377,411	—	—	—	—	—
2021-11-05	$7.96	$8.19	$7.22	$7.50	689,926	—	—	—	—	—
2021-11-04	$7.55	$8.23	$7.55	$8.07	997,877	—	—	—	—	—
2021-11-03	$8.14	$9.02	$7.81	$7.89	3,556,199	—	—	—	—	—
2021-11-02	$7.30	$7.63	$6.81	$7.50	1,370,725	—	—	—	—	—
2021-11-01	$7.31	$7.69	$6.90	$7.30	1,436,128	—	—	—	—	—
2021-10-29	$7.33	$7.56	$6.67	$7.46	4,356,550	—	—	—	—	—
2021-10-28	$6.52	$8.88	$5.82	$7.98	24,820,895	—	—	—	—	—
2021-10-27	$30.57	$31.36	$29.62	$29.75	105,253	—	—	—	—	—
2021-10-26	$30.76	$31.50	$30.32	$30.62	88,522	—	—	—	—	—
2021-10-25	$30.60	$31.45	$29.50	$30.77	144,191	—	—	—	—	—
2021-10-22	$31.12	$31.64	$30.14	$30.54	94,809	—	—	—	—	—
2021-10-21	$30.87	$31.95	$30.11	$30.88	140,135	—	—	—	—	—
2021-10-20	$31.76	$32.12	$30.57	$30.83	149,666	—	—	—	—	—
2021-10-19	$30.74	$32.30	$30.68	$31.32	76,861	—	—	—	—	—
2021-10-18	$30.05	$31.22	$29.88	$30.82	85,886	—	—	—	—	—
2021-10-15	$31.43	$31.89	$29.63	$30.12	90,753	—	—	—	—	—
2021-10-14	$29.79	$31.12	$29.15	$30.74	88,725	—	—	—	—	—
2021-10-13	$30.42	$31.77	$28.80	$29.68	280,067	—	—	—	—	—
2021-10-12	$30.65	$31.61	$30.05	$30.36	144,698	—	—	—	—	—
2021-10-11	$31.34	$31.79	$29.70	$30.39	219,024	—	—	—	—	—
2021-10-08	$33.15	$33.36	$30.89	$31.40	142,061	—	—	—	—	—
2021-10-07	$34.31	$34.31	$32.54	$33.33	298,217	—	—	—	—	—
2021-10-06	$34.98	$36.58	$32.22	$33.65	514,808	—	—	—	—	—
2021-10-05	$31.56	$33.08	$30.69	$31.72	172,583	—	—	—	—	—
2021-10-04	$31.55	$32.19	$30.36	$31.19	288,686	—	—	—	—	—
2021-10-01	$30.49	$32.54	$30.08	$31.38	278,242	—	—	—	—	—
2021-09-30	$33.21	$34.19	$29.74	$30.31	362,708	—	—	—	—	—
2021-09-29	$35.20	$35.69	$32.59	$32.76	129,893	—	—	—	—	—
2021-09-28	$34.84	$35.50	$34.04	$35.08	116,610	—	—	—	—	—
2021-09-27	$34.82	$35.93	$33.23	$35.45	205,335	—	—	—	—	—
2021-09-24	$36.47	$36.98	$34.15	$34.77	223,486	—	—	—	—	—
2021-09-23	$36.21	$37.53	$35.74	$37.09	70,067	—	—	—	—	—
2021-09-22	$35.70	$36.72	$33.84	$35.96	183,940	—	—	—	—	—
2021-09-21	$35.19	$36.39	$34.97	$35.43	68,242	—	—	—	—	—
2021-09-20	$35.50	$35.61	$33.56	$34.70	151,897	—	—	—	—	—
2021-09-17	$35.71	$36.45	$34.62	$36.33	241,028	—	—	—	—	—
2021-09-16	$35.82	$36.21	$34.77	$35.82	118,739	—	—	—	—	—
2021-09-15	$34.56	$36.63	$34.04	$35.83	147,740	—	—	—	—	—
2021-09-14	$34.85	$35.20	$33.29	$34.53	191,545	—	—	—	—	—
2021-09-13	$35.04	$36.00	$33.86	$34.93	187,387	—	—	—	—	—
2021-09-10	$35.76	$36.00	$34.32	$34.77	294,770	—	—	—	—	—
2021-09-09	$35.89	$36.76	$34.82	$35.57	236,059	—	—	—	—	—
2021-09-08	$38.41	$38.41	$35.26	$35.92	248,836	—	—	—	—	—
2021-09-07	$40.43	$40.49	$36.98	$38.47	261,105	—	—	—	—	—
2021-09-03	$40.74	$41.66	$38.60	$39.95	134,456	—	—	—	—	—
2021-09-02	$41.62	$42.98	$40.65	$40.82	118,131	—	—	—	—	—
2021-09-01	$41.27	$42.03	$39.98	$41.10	176,030	—	—	—	—	—
2021-08-31	$42.30	$43.20	$40.45	$41.27	103,124	—	—	—	—	—
2021-08-30	$46.70	$47.02	$42.24	$42.80	204,321	—	—	—	—	—
2021-08-27	$48.79	$49.97	$46.79	$46.94	191,342	—	—	—	—	—
2021-08-26	$44.87	$54.07	$44.87	$48.73	615,295	—	—	—	—	—
2021-08-25	$38.10	$44.87	$37.73	$44.63	366,358	—	—	—	—	—
2021-08-24	$40.93	$40.93	$37.24	$37.66	175,219	—	—	—	—	—
2021-08-23	$38.97	$44.59	$38.71	$40.38	215,272	—	—	—	—	—
2021-08-20	$39.94	$42.48	$34.71	$38.05	765,266	—	—	—	—	—
2021-08-19	$44.44	$44.44	$42.32	$43.81	70,879	—	—	—	—	—
2021-08-18	$46.46	$46.46	$44.62	$44.76	66,823	—	—	—	—	—
2021-08-17	$48.68	$49.28	$45.36	$46.64	72,501	—	—	—	—	—
2021-08-16	$48.57	$49.52	$47.39	$48.93	32,651	—	—	—	—	—
2021-08-13	$48.50	$50.05	$47.10	$48.84	54,249	—	—	—	—	—
2021-08-12	$48.29	$51.20	$47.66	$48.29	48,064	—	—	—	—	—
2021-08-11	$51.71	$52.10	$47.87	$48.20	82,945	—	—	—	—	—
2021-08-10	$53.69	$54.07	$49.41	$51.65	69,966	—	—	—	—	—
2021-08-09	$52.68	$54.10	$51.51	$53.47	29,406	—	—	—	—	—
2021-08-06	$54.24	$55.23	$51.85	$52.62	36,707	—	—	—	—	—
2021-08-05	$50.90	$54.23	$50.90	$53.34	48,368	—	—	—	—	—
2021-08-04	$48.80	$52.14	$48.80	$50.67	51,207	—	—	—	—	—
2021-08-03	$49.29	$50.19	$46.64	$49.68	85,582	—	—	—	—	—
2021-08-02	$50.42	$52.66	$48.67	$48.94	85,277	—	—	—	—	—
2021-07-30	$50.89	$51.87	$49.44	$49.91	109,411	—	—	—	—	—
2021-07-29	$50.16	$53.63	$50.16	$51.24	62,057	—	—	—	—	—
2021-07-28	$48.96	$50.30	$47.95	$49.71	103,935	—	—	—	—	—
2021-07-27	$48.66	$50.77	$46.46	$48.68	171,265	—	—	—	—	—
2021-07-26	$50.76	$51.73	$47.09	$49.04	246,098	—	—	—	—	—
2021-07-23	$50.96	$52.99	$49.00	$50.92	76,658	—	—	—	—	—
2021-07-22	$50.71	$52.97	$49.36	$49.82	73,515	—	—	—	—	—
2021-07-21	$53.10	$53.83	$51.07	$51.22	110,729	—	—	—	—	—
2021-07-20	$51.83	$54.44	$51.37	$52.24	123,708	—	—	—	—	—
2021-07-19	$53.17	$54.78	$51.29	$52.44	100,893	—	—	—	—	—
2021-07-16	$59.05	$60.15	$52.89	$54.56	123,607	—	—	—	—	—
2021-07-15	$57.21	$59.26	$55.72	$57.72	66,924	—	—	—	—	—
2021-07-14	$61.39	$62.24	$57.74	$57.91	59,623	—	—	—	—	—
2021-07-13	$62.85	$63.18	$60.67	$60.95	57,190	—	—	—	—	—
2021-07-12	$61.04	$64.00	$60.54	$62.71	97,952	—	—	—	—	—
2021-07-09	$58.25	$62.03	$57.20	$61.87	63,781	—	—	—	—	—
2021-07-08	$57.57	$60.96	$55.72	$57.06	61,651	—	—	—	—	—
2021-07-07	$61.68	$63.08	$57.11	$59.24	145,205	—	—	—	—	—
2021-07-06	$60.75	$65.52	$59.52	$62.23	159,502	—	—	—	—	—
2021-07-02	$53.76	$59.30	$53.03	$59.18	78,382	—	—	—	—	—
2021-07-01	$50.15	$54.06	$49.89	$53.55	90,145	—	—	—	—	—
2021-06-30	$50.30	$52.05	$49.32	$50.35	56,683	—	—	—	—	—
2021-06-29	$51.12	$52.68	$49.02	$49.68	116,204	—	—	—	—	—
2021-06-28	$48.60	$51.56	$48.60	$50.97	126,142	—	—	—	—	—
2021-06-25	$50.38	$52.15	$48.74	$48.96	476,276	—	—	—	—	—
2021-06-24	$48.02	$50.79	$48.02	$50.02	65,606	—	—	—	—	—
2021-06-23	$45.27	$48.56	$44.47	$47.78	80,410	—	—	—	—	—
2021-06-22	$43.62	$45.36	$42.42	$45.31	57,494	—	—	—	—	—
2021-06-21	$44.38	$45.46	$43.39	$43.94	75,442	—	—	—	—	—
2021-06-18	$45.26	$45.26	$43.17	$43.21	72,400	—	—	—	—	—
2021-06-17	$46.50	$48.29	$44.45	$45.62	61,550	—	—	—	—	—
2021-06-16	$45.56	$46.96	$44.88	$46.45	58,711	—	—	—	—	—
2021-06-15	$43.63	$46.35	$42.99	$45.95	85,480	—	—	—	—	—
2021-06-14	$42.42	$44.83	$42.05	$42.89	78,281	—	—	—	—	—
2021-06-11	$41.74	$45.63	$41.46	$43.10	138,107	—	—	—	—	—
2021-06-10	$43.95	$43.95	$40.73	$41.10	73,718	—	—	—	—	—
2021-06-09	$44.13	$45.11	$42.99	$43.30	75,442	—	—	—	—	—
2021-06-08	$44.42	$45.42	$42.58	$43.80	63,476	—	—	—	—	—
2021-06-07	$46.13	$47.04	$44.80	$45.12	120,666	—	—	—	—	—
2021-06-04	$45.96	$47.44	$41.47	$46.04	136,383	—	—	—	—	—
2021-06-03	$48.03	$48.03	$45.39	$46.34	54,148	—	—	—	—	—
2021-06-02	$50.47	$51.53	$46.41	$48.46	78,686	—	—	—	—	—
2021-06-01	$51.28	$52.83	$47.91	$50.18	75,543	—	—	—	—	—
2021-05-28	$49.28	$52.66	$48.84	$50.99	58,711	—	—	—	—	—
2021-05-27	$44.77	$49.31	$44.77	$48.95	47,962	—	—	—	—	—
2021-05-26	$42.80	$45.36	$42.80	$44.70	37,518	—	—	—	—	—
2021-05-25	$45.36	$45.36	$42.28	$42.52	68,648	—	—	—	—	—
2021-05-24	$46.10	$48.03	$44.38	$45.60	41,980	—	—	—	—	—
2021-05-21	$45.06	$46.60	$43.63	$46.07	56,378	—	—	—	—	—
2021-05-20	$43.58	$45.36	$43.39	$44.35	41,168	—	—	—	—	—
2021-05-19	$42.98	$44.36	$41.92	$43.77	50,599	—	—	—	—	—
2021-05-18	$42.59	$45.16	$42.45	$44.11	81,830	—	—	—	—	—
2021-05-17	$42.84	$43.10	$41.61	$43.09	27,682	—	—	—	—	—
2021-05-14	$43.53	$43.76	$41.64	$42.74	45,427	—	—	—	—	—
2021-05-13	$43.62	$45.66	$41.26	$43.53	54,553	—	—	—	—	—
2021-05-12	$45.39	$46.73	$42.73	$43.08	51,511	—	—	—	—	—
2021-05-11	$41.91	$46.47	$40.76	$46.01	30,014	—	—	—	—	—
2021-05-10	$46.19	$47.34	$41.08	$43.39	71,791	—	—	—	—	—
2021-05-07	$44.57	$47.40	$43.74	$45.97	44,413	—	—	—	—	—
2021-05-06	$42.41	$44.27	$42.30	$44.18	38,633	—	—	—	—	—
2021-05-05	$42.45	$43.81	$41.42	$42.69	20,077	—	—	—	—	—
2021-05-04	$42.38	$43.00	$39.20	$42.68	39,952	—	—	—	—	—
2021-05-03	$40.60	$42.36	$40.60	$42.11	46,036	—	—	—	—	—
2021-04-30	$40.33	$41.50	$39.83	$40.77	44,008	—	—	—	—	—
2021-04-29	$41.48	$42.56	$38.72	$40.83	37,112	—	—	—	—	—
2021-04-28	$40.31	$42.32	$39.81	$40.81	37,315	—	—	—	—	—
2021-04-27	$40.38	$41.03	$39.45	$40.55	49,280	—	—	—	—	—
2021-04-26	$39.82	$41.61	$39.45	$39.91	35,693	—	—	—	—	—
2021-04-23	$40.38	$40.80	$38.52	$39.79	89,029	—	—	—	—	—
2021-04-22	$39.41	$40.91	$38.95	$40.02	66,214	—	—	—	—	—
2021-04-21	$37.30	$40.66	$37.30	$39.39	44,920	—	—	—	—	—
2021-04-20	$37.20	$37.87	$36.00	$37.61	34,172	—	—	—	—	—
2021-04-19	$38.73	$38.73	$35.89	$37.12	37,721	—	—	—	—	—
2021-04-16	$39.55	$39.55	$37.50	$38.89	35,591	—	—	—	—	—
2021-04-15	$41.20	$41.20	$38.12	$38.78	53,945	—	—	—	—	—
2021-04-14	$39.70	$41.56	$38.71	$40.29	39,445	—	—	—	—	—
2021-04-13	$39.98	$40.92	$38.81	$39.73	20,787	—	—	—	—	—
2021-04-12	$39.60	$41.25	$38.31	$40.67	33,158	—	—	—	—	—
2021-04-09	$39.31	$42.08	$36.99	$40.51	48,672	—	—	—	—	—
2021-04-08	$39.96	$39.96	$37.29	$39.32	34,780	—	—	—	—	—
2021-04-07	$41.51	$41.51	$39.09	$39.57	37,315	—	—	—	—	—
2021-04-06	$41.73	$41.73	$39.98	$40.76	52,322	—	—	—	—	—
2021-04-05	$40.63	$42.48	$39.50	$40.30	43,501	—	—	—	—	—
2021-04-01	$39.23	$41.56	$39.23	$40.08	41,473	—	—	—	—	—
2021-03-31	$39.72	$40.94	$38.01	$39.37	44,210	—	—	—	—	—
2021-03-30	$40.23	$41.41	$37.51	$39.29	46,036	—	—	—	—	—
2021-03-29	$41.42	$42.18	$39.18	$39.57	46,238	—	—	—	—	—
2021-03-26	$43.31	$44.11	$39.56	$41.64	35,693	—	—	—	—	—
2021-03-25	$40.84	$44.38	$40.33	$42.68	72,501	—	—	—	—	—
2021-03-24	$43.61	$45.74	$40.21	$40.21	78,078	—	—	—	—	—
2021-03-23	$43.27	$46.00	$42.09	$43.54	50,294	—	—	—	—	—
2021-03-22	$43.05	$46.22	$42.86	$44.26	53,945	—	—	—	—	—
2021-03-19	$46.32	$47.27	$42.63	$42.86	122,998	—	—	—	—	—
2021-03-18	$47.49	$50.17	$45.46	$46.36	60,434	—	—	—	—	—
2021-03-17	$44.76	$50.03	$42.68	$47.20	71,994	—	—	—	—	—
2021-03-16	$42.03	$45.69	$40.44	$44.79	44,616	—	—	—	—	—
2021-03-15	$45.01	$45.86	$41.40	$42.49	110,120	—	—	—	—	—
2021-03-12	$40.40	$52.14	$37.83	$44.88	289,801	—	—	—	—	—
2021-03-11	$37.62	$40.43	$36.80	$40.43	76,456	—	—	—	—	—
2021-03-10	$36.30	$37.98	$34.29	$37.59	104,949	—	—	—	—	—
2021-03-09	$30.79	$36.90	$30.77	$35.31	123,911	—	—	—	—	—
2021-03-08	$30.17	$31.51	$29.39	$30.10	50,092	—	—	—	—	—
2021-03-05	$31.49	$31.49	$27.89	$30.34	103,732	—	—	—	—	—
2021-03-04	$31.25	$33.00	$29.82	$30.70	77,368	—	—	—	—	—
2021-03-03	$33.53	$33.97	$30.39	$31.65	74,529	—	—	—	—	—
2021-03-02	$35.75	$36.30	$32.54	$33.40	58,609	—	—	—	—	—
2021-03-01	$36.38	$37.98	$35.03	$35.60	47,962	—	—	—	—	—
2021-02-26	$35.63	$39.20	$33.72	$35.29	87,610	—	—	—	—	—
2021-02-25	$34.96	$38.33	$34.96	$35.46	103,124	—	—	—	—	—
2021-02-24	$41.79	$41.79	$34.06	$35.50	238,594	—	—	—	—	—
2021-02-23	$45.22	$47.01	$41.01	$42.20	184,954	—	—	—	—	—
2021-02-22	$39.40	$45.73	$39.30	$44.72	299,130	—	—	—	—	—
2021-02-19	$35.88	$38.91	$35.70	$38.87	78,484	—	—	—	—	—
2021-02-18	$34.09	$37.30	$32.91	$35.84	108,092	—	—	—	—	—
2021-02-17	$32.24	$35.88	$32.24	$34.09	98,459	—	—	—	—	—
2021-02-16	$30.43	$32.97	$30.08	$32.41	56,683	—	—	—	—	—
2021-02-12	$29.58	$30.84	$29.16	$30.14	26,770	—	—	—	—	—
2021-02-11	$29.05	$31.07	$28.93	$29.69	54,452	—	—	—	—	—
2021-02-10	$29.32	$29.59	$28.45	$28.75	22,916	—	—	—	—	—
2021-02-09	$29.09	$29.55	$27.87	$29.27	46,036	—	—	—	—	—
2021-02-08	$27.30	$29.38	$26.88	$29.31	55,973	—	—	—	—	—
2021-02-05	$25.59	$27.61	$25.25	$27.61	72,400	—	—	—	—	—
2021-02-04	$24.62	$25.66	$23.58	$25.66	36,605	—	—	—	—	—
2021-02-03	$25.01	$25.44	$23.36	$24.53	174,509	—	—	—	—	—
2021-02-02	$23.52	$25.29	$23.18	$25.13	20,686	—	—	—	—	—
2021-02-01	$23.41	$23.63	$22.55	$23.19	41,980	—	—	—	—	—
2021-01-29	$23.73	$24.18	$22.70	$23.16	33,158	—	—	—	—	—
2021-01-28	$23.73	$24.97	$22.76	$23.52	35,084	—	—	—	—	—
2021-01-27	$24.61	$24.61	$22.72	$23.24	68,546	—	—	—	—	—
2021-01-26	$25.28	$25.61	$24.71	$25.16	35,084	—	—	—	—	—
2021-01-25	$25.49	$25.63	$24.76	$25.03	28,696	—	—	—	—	—
2021-01-22	$24.22	$25.70	$23.50	$25.69	30,014	—	—	—	—	—
2021-01-21	$24.50	$24.95	$23.67	$24.57	34,476	—	—	—	—	—
2021-01-20	$24.86	$24.91	$23.95	$24.27	32,752	—	—	—	—	—
2021-01-19	$25.31	$25.31	$23.32	$24.68	72,400	—	—	—	—	—
2021-01-15	$25.09	$25.52	$23.75	$24.90	46,847	—	—	—	—	—
2021-01-14	$24.07	$27.37	$24.07	$25.52	40,864	—	—	—	—	—
2021-01-13	$23.38	$23.94	$23.36	$23.76	21,395	—	—	—	—	—
2021-01-12	$24.30	$24.72	$23.27	$23.50	49,686	—	—	—	—	—
2021-01-11	$25.58	$25.74	$24.07	$24.24	27,277	—	—	—	—	—
2021-01-08	$25.87	$25.87	$25.36	$25.73	27,479	—	—	—	—	—
2021-01-07	$25.22	$26.32	$25.03	$25.93	32,955	—	—	—	—	—
2021-01-06	$24.77	$25.81	$24.65	$25.30	53,843	—	—	—	—	—
2021-01-05	$22.61	$25.01	$22.61	$24.58	132,631	—	—	—	—	—
2021-01-04	$23.09	$23.46	$21.35	$22.22	51,410	—	—	—	—	—
2020-12-31	$23.67	$23.74	$22.90	$23.00	15,109	—	—	—	—	—
2020-12-30	$23.96	$24.08	$23.20	$23.20	23,829	—	—	—	—	—
2020-12-29	$24.13	$24.54	$23.84	$24.25	28,189	—	—	—	—	—
2020-12-28	$24.25	$24.65	$23.87	$24.30	26,060	—	—	—	—	—
2020-12-24	$24.47	$24.53	$23.86	$23.86	14,095	—	—	—	—	—
2020-12-23	$23.86	$24.39	$23.57	$24.26	28,696	—	—	—	—	—
2020-12-22	$24.06	$24.64	$23.35	$23.81	29,609	—	—	—	—	—
2020-12-21	$24.03	$24.89	$23.57	$24.06	51,815	—	—	—	—	—
2020-12-18	$23.40	$26.27	$23.38	$24.06	103,529	—	—	—	—	—
2020-12-17	$21.95	$23.48	$21.77	$23.35	49,787	—	—	—	—	—
2020-12-16	$20.71	$22.07	$20.71	$21.48	32,144	—	—	—	—	—
2020-12-15	$22.10	$23.92	$19.97	$20.55	153,722	—	—	—	—	—
2020-12-14	$21.38	$22.00	$21.07	$21.62	27,479	—	—	—	—	—
2020-12-11	$21.20	$22.34	$20.40	$20.84	31,535	—	—	—	—	—
2020-12-10	$21.70	$22.58	$21.26	$21.74	35,693	—	—	—	—	—
2020-12-09	$21.56	$21.60	$20.96	$21.16	8,416	—	—	—	—	—
2020-12-08	$22.45	$22.49	$21.12	$21.50	24,742	—	—	—	—	—
2020-12-07	$22.71	$22.93	$21.89	$22.38	22,815	—	—	—	—	—
2020-12-04	$22.19	$23.18	$22.19	$22.59	21,801	—	—	—	—	—
2020-12-03	$21.54	$22.61	$21.04	$22.02	33,969	—	—	—	—	—
2020-12-02	$21.19	$21.70	$20.70	$20.85	8,213	—	—	—	—	—
2020-12-01	$21.70	$22.55	$21.20	$21.29	32,347	—	—	—	—	—
2020-11-30	$21.68	$22.13	$20.91	$21.12	25,756	—	—	—	—	—
2020-11-27	$20.61	$22.66	$20.61	$21.56	17,035	—	—	—	—	—
2020-11-25	$20.17	$20.86	$20.17	$20.36	8,822	—	—	—	—	—
2020-11-24	$20.06	$21.02	$20.03	$20.60	23,423	—	—	—	—	—
2020-11-23	$20.45	$20.68	$19.82	$20.00	24,032	—	—	—	—	—
2020-11-20	$20.00	$20.30	$19.88	$20.20	17,441	—	—	—	—	—
2020-11-19	$20.48	$20.73	$20.22	$20.36	12,472	—	—	—	—	—
2020-11-18	$20.61	$21.12	$20.23	$20.42	12,371	—	—	—	—	—
2020-11-17	$20.76	$21.08	$20.07	$20.27	15,616	—	—	—	—	—
2020-11-16	$21.37	$21.98	$20.54	$20.92	43,805	—	—	—	—	—
2020-11-13	$21.60	$21.89	$20.47	$20.83	43,298	—	—	—	—	—
2020-11-12	$21.64	$23.14	$21.29	$21.52	39,039	—	—	—	—	—
2020-11-11	$21.58	$23.55	$20.73	$21.81	85,886	—	—	—	—	—
2020-11-10	$18.81	$22.70	$18.74	$21.35	164,065	—	—	—	—	—
2020-11-09	$18.07	$19.18	$17.75	$18.18	49,585	—	—	—	—	—
2020-11-06	$17.71	$17.71	$16.88	$17.16	7,199	—	—	—	—	—
2020-11-05	$18.43	$18.43	$17.27	$17.80	21,801	—	—	—	—	—
2020-11-04	$16.96	$18.64	$16.68	$18.41	18,962	—	—	—	—	—
2020-11-03	$16.91	$17.58	$16.17	$17.50	22,511	—	—	—	—	—
2020-11-02	$16.58	$17.34	$16.57	$16.95	18,151	—	—	—	—	—
2020-10-30	$16.99	$16.99	$15.74	$16.17	24,944	—	—	—	—	—
2020-10-29	$16.51	$17.74	$16.07	$17.23	33,563	—	—	—	—	—
2020-10-28	$14.87	$16.90	$14.87	$16.49	28,088	—	—	—	—	—
2020-10-27	$15.53	$16.69	$15.19	$15.29	17,238	—	—	—	—	—
2020-10-26	$16.44	$16.77	$15.85	$16.03	11,762	—	—	—	—	—
2020-10-23	$16.53	$17.03	$16.53	$16.71	9,937	—	—	—	—	—
2020-10-22	$16.57	$16.93	$16.01	$16.57	12,979	—	—	—	—	—
2020-10-21	$17.00	$17.00	$16.09	$16.44	6,287	—	—	—	—	—
2020-10-20	$16.86	$17.38	$16.23	$16.96	6,895	—	—	—	—	—
2020-10-19	$16.48	$17.75	$16.48	$16.63	10,444	—	—	—	—	—
2020-10-16	$17.15	$17.26	$16.76	$17.08	11,255	—	—	—	—	—
2020-10-15	$17.22	$17.53	$15.98	$17.53	13,283	—	—	—	—	—
2020-10-14	$17.15	$17.60	$16.77	$17.54	12,878	—	—	—	—	—
2020-10-13	$17.42	$17.72	$16.86	$17.26	15,210	—	—	—	—	—
2020-10-12	$17.25	$17.60	$17.09	$17.55	12,371	—	—	—	—	—
2020-10-09	$17.23	$17.27	$16.83	$17.01	13,182	—	—	—	—	—
2020-10-08	$17.31	$17.31	$16.82	$16.82	8,720	—	—	—	—	—
2020-10-07	$16.60	$17.33	$16.31	$17.01	19,367	—	—	—	—	—
2020-10-06	$16.70	$18.03	$16.13	$16.13	13,182	—	—	—	—	—
2020-10-05	$16.16	$16.71	$16.16	$16.32	5,273	—	—	—	—	—
2020-10-02	$15.30	$16.26	$15.30	$16.06	9,025	—	—	—	—	—
2020-10-01	$15.45	$15.98	$15.39	$15.47	9,329	—	—	—	—	—
2020-09-30	$15.83	$15.83	$14.60	$15.29	25,654	—	—	—	—	—
2020-09-29	$16.27	$16.27	$15.58	$16.14	4,563	—	—	—	—	—
2020-09-28	$16.26	$16.46	$15.65	$16.17	10,850	—	—	—	—	—
2020-09-25	$16.01	$16.38	$15.33	$15.87	8,822	—	—	—	—	—
2020-09-24	$15.58	$16.50	$15.38	$15.78	19,672	—	—	—	—	—
2020-09-23	$17.63	$17.74	$15.42	$15.81	31,738	—	—	—	—	—
2020-09-22	$17.54	$18.09	$16.66	$17.01	22,004	—	—	—	—	—
2020-09-21	$17.03	$17.58	$16.96	$17.36	24,032	—	—	—	—	—
2020-09-18	$17.73	$17.73	$17.19	$17.46	44,717	—	—	—	—	—
2020-09-17	$16.92	$17.73	$16.92	$17.50	11,357	—	—	—	—	—
2020-09-16	$17.23	$17.55	$17.16	$17.19	10,140	—	—	—	—	—
2020-09-15	$16.70	$17.32	$16.48	$17.19	8,112	—	—	—	—	—
2020-09-14	$16.57	$16.79	$16.27	$16.71	13,385	—	—	—	—	—
2020-09-11	$16.90	$17.25	$16.32	$16.32	19,976	—	—	—	—	—
2020-09-10	$16.81	$17.74	$16.81	$16.92	5,678	—	—	—	—	—
2020-09-09	$16.82	$17.79	$16.82	$17.50	12,472	—	—	—	—	—
2020-09-08	$17.48	$17.54	$16.61	$16.74	12,878	—	—	—	—	—
2020-09-04	$18.68	$18.68	$17.43	$17.86	11,154	—	—	—	—	—
2020-09-03	$18.44	$19.43	$18.05	$18.43	40,357	—	—	—	—	—
2020-09-02	$16.65	$18.65	$16.21	$18.30	26,161	—	—	—	—	—
2020-09-01	$17.47	$17.47	$15.78	$16.62	27,074	—	—	—	—	—
2020-08-31	$16.57	$17.94	$16.48	$17.18	23,322	—	—	—	—	—
2020-08-28	$15.29	$16.77	$15.06	$16.57	13,283	—	—	—	—	—
2020-08-27	$15.65	$15.73	$15.04	$15.04	12,675	—	—	—	—	—
2020-08-26	$15.43	$15.77	$14.99	$15.40	19,469	—	—	—	—	—
2020-08-25	$15.51	$15.89	$15.07	$15.37	11,560	—	—	—	—	—
2020-08-24	$16.49	$16.60	$15.24	$15.25	19,063	—	—	—	—	—
2020-08-21	$16.30	$16.97	$16.27	$16.27	11,762	—	—	—	—	—
2020-08-20	$16.68	$16.90	$16.07	$16.50	20,888	—	—	—	—	—
2020-08-19	$16.95	$17.23	$16.63	$16.87	6,591	—	—	—	—	—
2020-08-18	$17.93	$17.93	$16.57	$16.57	31,535	—	—	—	—	—
2020-08-17	$17.58	$18.65	$17.58	$17.63	28,189	—	—	—	—	—
2020-08-14	$17.53	$18.48	$17.35	$17.35	13,385	—	—	—	—	—
2020-08-13	$17.86	$18.04	$17.54	$17.54	9,227	—	—	—	—	—
2020-08-12	$17.74	$18.27	$17.52	$17.86	17,745	—	—	—	—	—
2020-08-11	$19.33	$19.69	$17.74	$17.74	43,095	—	—	—	—	—
2020-08-10	$18.63	$19.75	$18.23	$18.91	36,808	—	—	—	—	—
2020-08-07	$16.00	$19.72	$15.99	$18.62	79,092	—	—	—	—	—
2020-08-06	$14.17	$16.64	$13.57	$15.88	89,638	—	—	—	—	—
2020-08-05	$13.76	$14.54	$13.57	$14.33	9,430	—	—	—	—	—
2020-08-04	$14.24	$14.44	$13.43	$13.76	16,630	—	—	—	—	—
2020-08-03	$13.99	$14.13	$13.31	$14.13	22,612	—	—	—	—	—
2020-07-31	$14.24	$14.24	$13.38	$13.78	13,790	—	—	—	—	—
2020-07-30	$14.34	$14.83	$14.15	$14.26	10,850	—	—	—	—	—
2020-07-29	$14.04	$14.87	$13.75	$14.64	10,140	—	—	—	—	—
2020-07-28	$13.74	$14.52	$13.63	$13.63	5,881	—	—	—	—	—
2020-07-27	$13.47	$14.10	$13.47	$13.87	6,997	—	—	—	—	—
2020-07-24	$13.95	$14.44	$13.47	$13.47	8,518	—	—	—	—	—
2020-07-23	$15.11	$15.34	$13.92	$14.13	21,801	—	—	—	—	—
2020-07-22	$14.55	$15.53	$14.55	$15.15	27,581	—	—	—	—	—
2020-07-21	$13.71	$14.74	$13.67	$14.39	17,948	—	—	—	—	—
2020-07-20	$13.04	$13.61	$12.73	$13.42	10,748	—	—	—	—	—
2020-07-17	$14.12	$14.12	$13.22	$13.27	16,731	—	—	—	—	—
2020-07-16	$13.79	$14.50	$13.57	$14.05	43,196	—	—	—	—	—
2020-07-15	$13.17	$13.87	$13.07	$13.64	23,728	—	—	—	—	—
2020-07-14	$12.45	$13.05	$12.45	$12.94	9,430	—	—	—	—	—
2020-07-13	$12.91	$13.07	$11.91	$12.31	13,182	—	—	—	—	—
2020-07-10	$12.21	$13.05	$12.20	$12.70	21,497	—	—	—	—	—
2020-07-09	$12.70	$13.01	$12.02	$12.21	30,217	—	—	—	—	—
2020-07-08	$12.73	$13.26	$12.53	$12.56	26,364	—	—	—	—	—
2020-07-07	$13.59	$13.87	$12.54	$12.94	25,756	—	—	—	—	—
2020-07-06	$14.13	$14.14	$13.37	$13.82	10,748	—	—	—	—	—
2020-07-02	$14.89	$14.89	$13.66	$13.82	23,018	—	—	—	—	—
2020-07-01	$14.17	$14.88	$13.73	$14.54	26,060	—	—	—	—	—
2020-06-30	$14.53	$14.86	$13.54	$14.17	31,333	—	—	—	—	—
2020-06-29	$14.64	$14.89	$13.72	$14.43	36,403	—	—	—	—	—
2020-06-26	$13.61	$14.95	$13.00	$14.64	161,023	—	—	—	—	—
2020-06-25	$12.99	$13.70	$12.58	$13.51	22,207	—	—	—	—	—
2020-06-24	$13.73	$14.07	$12.35	$13.10	47,050	—	—	—	—	—
2020-06-23	$14.27	$14.27	$13.28	$13.68	48,976	—	—	—	—	—
2020-06-22	$13.44	$14.14	$12.83	$13.95	40,053	—	—	—	—	—
2020-06-19	$14.41	$14.83	$12.82	$13.68	90,652	—	—	—	—	—
2020-06-18	$14.12	$14.74	$13.93	$14.64	59,725	—	—	—	—	—
2020-06-17	$14.20	$14.64	$13.76	$14.51	42,892	—	—	—	—	—
2020-06-16	$14.59	$14.66	$14.17	$14.46	21,395	—	—	—	—	—
2020-06-15	$13.27	$13.75	$12.36	$13.75	23,728	—	—	—	—	—
2020-06-12	$13.99	$14.25	$12.99	$13.83	29,609	—	—	—	—	—
2020-06-11	$13.69	$14.68	$13.02	$13.09	44,920	—	—	—	—	—
2020-06-10	$14.74	$15.26	$13.79	$14.37	34,375	—	—	—	—	—
2020-06-09	$15.09	$15.49	$14.60	$14.74	26,972	—	—	—	—	—
2020-06-08	$16.90	$16.96	$14.70	$15.44	44,210	—	—	—	—	—
2020-06-05	$15.67	$16.77	$15.28	$16.76	34,476	—	—	—	—	—
2020-06-04	$15.45	$16.74	$14.30	$14.73	18,658	—	—	—	—	—
2020-06-03	$15.72	$15.98	$15.13	$15.75	19,874	—	—	—	—	—
2020-06-02	$16.55	$16.55	$15.00	$15.07	10,343	—	—	—	—	—
2020-06-01	$17.33	$17.33	$16.02	$16.13	22,714	—	—	—	—	—
2020-05-29	$15.99	$17.08	$15.99	$17.05	34,375	—	—	—	—	—
2020-05-28	$17.59	$17.96	$15.88	$16.01	30,521	—	—	—	—	—
2020-05-27	$16.76	$17.06	$16.28	$17.06	29,000	—	—	—	—	—
2020-05-26	$16.01	$17.63	$15.48	$16.60	48,469	—	—	—	—	—
2020-05-22	$14.37	$15.31	$13.88	$15.01	19,165	—	—	—	—	—
2020-05-21	$13.85	$14.38	$13.27	$14.22	15,007	—	—	—	—	—
2020-05-20	$13.81	$13.96	$12.81	$13.85	14,906	—	—	—	—	—
2020-05-19	$13.52	$14.31	$12.82	$13.46	25,958	—	—	—	—	—
2020-05-18	$13.02	$13.86	$12.63	$13.70	34,780	—	—	—	—	—
2020-05-15	$12.70	$12.78	$11.81	$12.66	13,790	—	—	—	—	—
2020-05-14	$12.12	$12.69	$11.35	$12.58	27,074	—	—	—	—	—
2020-05-13	$12.31	$12.82	$11.60	$12.48	21,801	—	—	—	—	—
2020-05-12	$13.02	$13.52	$12.46	$12.50	17,238	—	—	—	—	—
2020-05-11	$13.93	$14.87	$12.67	$12.88	40,560	—	—	—	—	—
2020-05-08	$13.65	$14.34	$12.94	$14.19	17,137	—	—	—	—	—
2020-05-07	$12.81	$13.62	$12.38	$13.16	17,542	—	—	—	—	—
2020-05-06	$13.41	$13.41	$12.07	$12.45	15,109	—	—	—	—	—
2020-05-05	$14.17	$14.78	$12.87	$13.15	23,525	—	—	—	—	—
2020-05-04	$12.80	$14.18	$12.80	$13.78	16,528	—	—	—	—	—
2020-05-01	$13.39	$13.57	$11.89	$13.02	25,249	—	—	—	—	—
2020-04-30	$14.90	$15.53	$13.91	$13.92	26,668	—	—	—	—	—
2020-04-29	$14.95	$15.72	$14.18	$15.20	32,144	—	—	—	—	—
2020-04-28	$13.32	$14.69	$12.56	$14.32	47,962	—	—	—	—	—
2020-04-27	$12.90	$13.31	$12.54	$12.60	42,892	—	—	—	—	—
2020-04-24	$11.77	$12.96	$11.35	$12.67	23,728	—	—	—	—	—
2020-04-23	$12.17	$12.37	$11.28	$11.68	27,175	—	—	—	—	—
2020-04-22	$12.17	$12.36	$11.77	$12.14	11,560	—	—	—	—	—
2020-04-21	$11.93	$13.25	$11.47	$11.88	28,493	—	—	—	—	—
2020-04-20	$12.73	$13.49	$12.04	$12.56	16,427	—	—	—	—	—
2020-04-17	$12.33	$13.98	$12.33	$13.22	23,221	—	—	—	—	—
2020-04-16	$12.96	$12.96	$11.07	$11.85	30,217	—	—	—	—	—
2020-04-15	$13.50	$13.64	$11.88	$12.90	23,423	—	—	—	—	—
2020-04-14	$13.31	$14.41	$13.07	$13.61	31,738	—	—	—	—	—
2020-04-13	$13.61	$14.78	$12.96	$13.07	15,007	—	—	—	—	—
2020-04-09	$14.23	$15.03	$13.25	$13.72	24,742	—	—	—	—	—
2020-04-08	$13.71	$14.02	$12.35	$13.88	48,571	—	—	—	—	—
2020-04-07	$13.13	$13.79	$12.09	$13.05	33,462	—	—	—	—	—
2020-04-06	$12.20	$12.98	$11.83	$12.93	34,679	—	—	—	—	—
2020-04-03	$11.58	$12.04	$11.01	$11.62	18,151	—	—	—	—	—
2020-04-02	$10.95	$11.81	$10.85	$11.79	24,843	—	—	—	—	—
2020-04-01	$12.15	$12.44	$10.85	$10.93	33,158	—	—	—	—	—
2020-03-31	$10.93	$13.28	$10.71	$12.63	46,441	—	—	—	—	—
2020-03-30	$11.58	$11.75	$10.61	$11.17	27,581	—	—	—	—	—
2020-03-27	$11.06	$12.31	$10.85	$11.43	31,028	—	—	—	—	—
2020-03-26	$11.39	$12.52	$11.39	$11.78	43,501	—	—	—	—	—
2020-03-25	$12.82	$13.11	$11.09	$11.27	61,043	—	—	—	—	—
2020-03-24	$11.45	$12.77	$10.85	$12.65	84,061	—	—	—	—	—
2020-03-23	$10.22	$10.94	$9.76	$10.71	37,112	—	—	—	—	—
2020-03-20	$11.77	$12.14	$9.89	$10.26	65,504	—	—	—	—	—
2020-03-19	$11.10	$12.24	$9.62	$11.70	68,242	—	—	—	—	—
2020-03-18	$11.48	$12.00	$9.27	$11.06	67,532	—	—	—	—	—
2020-03-17	$11.44	$13.36	$11.29	$12.33	55,466	—	—	—	—	—
2020-03-16	$11.83	$12.70	$10.83	$11.34	51,511	—	—	—	—	—
2020-03-13	$11.97	$13.83	$11.85	$13.83	48,672	—	—	—	—	—
2020-03-12	$13.17	$13.35	$10.85	$11.39	91,260	—	—	—	—	—
2020-03-11	$15.13	$15.86	$14.00	$14.09	65,707	—	—	—	—	—
2020-03-10	$15.98	$16.57	$14.73	$15.56	57,494	—	—	—	—	—
2020-03-09	$15.29	$16.75	$14.79	$15.56	37,011	—	—	—	—	—
2020-03-06	$16.80	$17.16	$15.59	$16.46	40,763	—	—	—	—	—
2020-03-05	$18.52	$18.55	$16.97	$17.29	20,888	—	—	—	—	—
2020-03-04	$18.17	$18.88	$17.74	$18.76	25,249	—	—	—	—	—
2020-03-03	$18.88	$18.98	$17.62	$17.80	26,161	—	—	—	—	—
2020-03-02	$18.58	$19.28	$18.13	$18.92	22,916	—	—	—	—	—
2020-02-28	$18.93	$20.16	$17.55	$18.50	43,399	—	—	—	—	—
2020-02-27	$18.68	$19.92	$18.56	$19.45	54,350	—	—	—	—	—
2020-02-26	$19.09	$19.92	$19.09	$19.26	31,434	—	—	—	—	—
2020-02-25	$20.17	$20.90	$18.43	$19.33	47,861	—	—	—	—	—
2020-02-24	$20.47	$20.64	$20.10	$20.19	14,703	—	—	—	—	—
2020-02-21	$20.42	$21.26	$20.22	$20.79	18,962	—	—	—	—	—
2020-02-20	$20.51	$20.52	$19.97	$20.38	9,734	—	—	—	—	—
2020-02-19	$20.60	$20.86	$20.00	$20.24	12,675	—	—	—	—	—
2020-02-18	$21.78	$21.78	$20.50	$20.50	13,283	—	—	—	—	—
2020-02-14	$21.62	$22.17	$21.21	$21.82	50,294	—	—	—	—	—
2020-02-13	$20.58	$21.70	$20.53	$21.46	58,102	—	—	—	—	—
2020-02-12	$20.03	$20.80	$19.82	$20.54	23,221	—	—	—	—	—
2020-02-11	$19.97	$20.64	$19.73	$19.89	39,546	—	—	—	—	—
2020-02-10	$19.88	$19.88	$19.61	$19.85	13,283	—	—	—	—	—
2020-02-07	$19.93	$20.14	$19.30	$19.75	28,493	—	—	—	—	—
2020-02-06	$20.02	$20.34	$19.77	$20.04	53,641	—	—	—	—	—
2020-02-05	$19.92	$20.02	$19.23	$19.90	49,382	—	—	—	—	—
2020-02-04	$20.13	$20.36	$19.51	$19.72	40,154	—	—	—	—	—
2020-02-03	$20.06	$20.61	$19.54	$19.88	62,969	—	—	—	—	—
2020-01-31	$20.32	$21.38	$19.50	$19.96	64,389	—	—	—	—	—
2020-01-30	$19.79	$20.42	$19.08	$20.35	57,392	—	—	—	—	—
2020-01-29	$20.09	$20.51	$19.45	$19.94	53,945	—	—	—	—	—
2020-01-28	$20.44	$21.09	$19.52	$20.00	64,389	—	—	—	—	—
2020-01-27	$21.25	$21.89	$20.22	$20.31	63,172	—	—	—	—	—
2020-01-24	$22.51	$22.53	$21.43	$21.57	34,577	—	—	—	—	—
2020-01-23	$20.40	$23.43	$20.27	$22.27	110,526	—	—	—	—	—
2020-01-22	$20.29	$20.56	$19.84	$20.42	34,375	—	—	—	—	—
2020-01-21	$20.41	$20.71	$20.12	$20.31	45,529	—	—	—	—	—
2020-01-17	$20.15	$20.65	$19.86	$20.28	62,462	—	—	—	—	—
2020-01-16	$19.97	$20.52	$19.44	$20.00	96,026	—	—	—	—	—
2020-01-15	$18.49	$20.08	$18.35	$19.97	116,711	—	—	—	—	—
2020-01-14	$18.72	$19.64	$17.79	$18.27	76,253	—	—	—	—	—
2020-01-13	$18.18	$19.72	$17.91	$18.72	92,477	—	—	—	—	—
2020-01-10	$18.21	$18.49	$17.85	$17.97	29,305	—	—	—	—	—
2020-01-09	$17.93	$18.98	$17.55	$18.21	38,431	—	—	—	—	—
2020-01-08	$17.28	$17.83	$16.84	$17.68	41,878	—	—	—	—	—
2020-01-07	$17.18	$17.55	$16.67	$17.09	22,308	—	—	—	—	—
2020-01-06	$16.77	$17.54	$16.46	$17.23	29,812	—	—	—	—	—
2020-01-03	$16.80	$16.95	$15.96	$16.83	23,525	—	—	—	—	—
2020-01-02	$17.03	$17.25	$16.52	$16.61	39,546	—	—	—	—	—
2019-12-31	$17.58	$18.49	$17.34	$17.59	47,252	—	—	—	—	—
2019-12-30	$17.94	$17.94	$17.33	$17.64	15,717	—	—	—	—	—
2019-12-27	$18.15	$18.30	$17.61	$17.91	22,612	—	—	—	—	—
2019-12-26	$18.51	$18.58	$17.42	$17.96	30,014	—	—	—	—	—
2019-12-24	$18.30	$18.76	$18.09	$18.40	32,448	—	—	—	—	—
2019-12-23	$17.13	$19.49	$16.84	$18.27	65,910	—	—	—	—	—
2019-12-20	$17.42	$17.76	$15.96	$17.11	53,235	—	—	—	—	—
2019-12-19	$18.05	$18.42	$17.31	$17.39	42,284	—	—	—	—	—
2019-12-18	$19.24	$19.80	$18.18	$18.38	36,605	—	—	—	—	—
2019-12-17	$18.84	$19.55	$18.35	$18.95	28,595	—	—	—	—	—
2019-12-16	$20.54	$21.16	$18.75	$18.78	51,613	—	—	—	—	—
2019-12-13	$19.72	$20.58	$18.93	$20.44	29,406	—	—	—	—	—
2019-12-12	$18.82	$19.68	$18.74	$19.50	15,210	—	—	—	—	—
2019-12-11	$18.95	$19.32	$18.79	$18.94	21,598	—	—	—	—	—
2019-12-10	$19.63	$19.88	$18.60	$19.11	34,375	—	—	—	—	—
2019-12-09	$20.12	$20.87	$18.81	$19.94	111,439	—	—	—	—	—
2019-12-06	$18.49	$20.34	$18.44	$19.87	47,962	—	—	—	—	—
2019-12-05	$17.95	$18.74	$17.95	$18.19	15,311	—	—	—	—	—
2019-12-04	$16.87	$18.08	$16.87	$17.88	19,570	—	—	—	—	—
2019-12-03	$16.22	$17.25	$15.73	$16.74	25,756	—	—	—	—	—
2019-12-02	$16.55	$16.89	$16.11	$16.41	17,238	—	—	—	—	—
2019-11-29	$16.46	$16.77	$15.93	$16.69	9,430	—	—	—	—	—
2019-11-27	$15.99	$16.98	$15.99	$16.51	11,965	—	—	—	—	—
2019-11-26	$17.87	$18.66	$15.99	$16.47	38,532	—	—	—	—	—
2019-11-25	$19.31	$19.31	$17.72	$17.89	53,438	—	—	—	—	—
2019-11-22	$18.23	$19.41	$17.55	$19.20	25,756	—	—	—	—	—
2019-11-21	$18.10	$18.38	$17.75	$18.03	26,567	—	—	—	—	—
2019-11-20	$17.59	$18.23	$17.59	$17.85	45,529	—	—	—	—	—
2019-11-19	$16.10	$18.54	$15.89	$17.61	63,679	—	—	—	—	—
2019-11-18	$16.11	$16.23	$15.49	$15.77	23,930	—	—	—	—	—
2019-11-15	$16.13	$16.49	$16.07	$16.10	12,269	—	—	—	—	—
2019-11-14	$15.59	$16.37	$15.48	$16.00	23,525	—	—	—	—	—
2019-11-13	$15.24	$15.78	$14.91	$15.52	49,280	—	—	—	—	—
2019-11-12	$15.82	$15.95	$15.09	$15.25	31,941	—	—	—	—	—
2019-11-11	$16.00	$16.25	$15.86	$15.95	38,735	—	—	—	—	—
2019-11-08	$15.89	$16.31	$15.80	$16.09	10,647	—	—	—	—	—
2019-11-07	$16.75	$17.04	$15.30	$16.07	73,819	—	—	—	—	—
2019-11-06	$17.24	$17.24	$16.52	$16.90	25,654	—	—	—	—	—
2019-11-05	$17.49	$17.93	$17.01	$17.34	21,801	—	—	—	—	—
2019-11-04	$17.62	$18.03	$17.28	$17.63	39,140	—	—	—	—	—
2019-11-01	$17.38	$17.72	$17.24	$17.33	21,294	—	—	—	—	—
2019-10-31	$17.88	$17.88	$17.02	$17.13	45,731	—	—	—	—	—
2019-10-30	$17.90	$18.30	$17.28	$18.07	46,644	—	—	—	—	—
2019-10-29	$18.66	$18.66	$17.75	$17.89	59,015	—	—	—	—	—
2019-10-28	$19.34	$19.51	$18.18	$18.79	82,438	—	—	—	—	—
2019-10-25	$19.29	$20.07	$18.98	$19.01	54,249	—	—	—	—	—
2019-10-24	$19.13	$20.15	$18.92	$19.26	59,015	—	—	—	—	—
2019-10-23	$18.90	$19.34	$18.79	$18.91	49,078	—	—	—	—	—
2019-10-22	$19.33	$19.48	$18.89	$19.05	45,529	—	—	—	—	—
2019-10-21	$19.42	$19.70	$19.09	$19.52	39,445	—	—	—	—	—
2019-10-18	$19.40	$19.52	$18.99	$19.33	61,347	—	—	—	—	—
2019-10-17	$19.48	$19.72	$19.07	$19.69	66,113	—	—	—	—	—
2019-10-16	$21.06	$21.18	$19.29	$19.40	123,809	—	—	—	—	—
2019-10-15	$19.89	$21.19	$19.76	$20.87	118,435	—	—	—	—	—
2019-10-14	$19.61	$20.15	$19.28	$20.02	84,061	—	—	—	—	—
2019-10-11	$19.67	$20.05	$19.27	$19.73	53,438	—	—	—	—	—
2019-10-10	$19.36	$19.92	$19.20	$19.24	79,396	—	—	—	—	—
2019-10-09	$19.43	$20.80	$19.14	$19.34	129,995	—	—	—	—	—
2019-10-08	$19.22	$19.74	$19.00	$19.31	89,435	—	—	—	—	—
2019-10-07	$19.25	$19.97	$19.05	$19.23	64,085	—	—	—	—	—
2019-10-04	$19.93	$20.59	$19.23	$19.50	110,729	—	—	—	—	—
2019-10-03	$20.59	$20.61	$19.26	$19.93	49,585	—	—	—	—	—
2019-10-02	$19.87	$21.56	$19.74	$20.21	66,620	—	—	—	—	—
2019-10-01	$20.96	$21.68	$20.37	$21.20	58,305	—	—	—	—	—
2019-09-30	$19.13	$21.15	$19.08	$20.67	63,781	—	—	—	—	—
2019-09-27	$19.08	$19.91	$18.98	$19.26	98,865	—	—	—	—	—
2019-09-26	$20.30	$20.43	$18.75	$19.21	73,312	—	—	—	—	—
2019-09-25	$19.70	$20.58	$19.05	$20.43	82,945	—	—	—	—	—
2019-09-24	$20.87	$21.49	$19.57	$19.64	58,913	—	—	—	—	—
2019-09-23	$21.98	$22.18	$20.84	$20.97	56,683	—	—	—	—	—
2019-09-20	$20.17	$22.16	$20.17	$22.02	143,481	—	—	—	—	—
2019-09-19	$20.04	$20.84	$19.37	$20.38	54,959	—	—	—	—	—
2019-09-18	$19.30	$20.44	$19.12	$20.04	61,448	—	—	—	—	—
2019-09-17	$20.58	$20.95	$18.74	$19.24	76,557	—	—	—	—	—
2019-09-16	$20.44	$21.01	$19.85	$20.62	56,784	—	—	—	—	—
2019-09-13	$20.77	$21.14	$20.03	$20.54	38,126	—	—	—	—	—
2019-09-12	$21.40	$21.40	$19.77	$20.59	69,560	—	—	—	—	—
2019-09-11	$19.41	$21.19	$19.04	$21.16	39,749	—	—	—	—	—
2019-09-10	$19.28	$19.97	$19.11	$19.27	37,924	—	—	—	—	—
2019-09-09	$19.33	$19.85	$18.84	$19.58	53,539	—	—	—	—	—
2019-09-06	$19.77	$20.34	$19.16	$19.20	42,385	—	—	—	—	—
2019-09-05	$20.55	$21.14	$19.61	$19.91	51,207	—	—	—	—	—
2019-09-04	$20.72	$21.00	$19.84	$20.36	35,997	—	—	—	—	—
2019-09-03	$19.64	$21.49	$19.43	$20.51	98,054	—	—	—	—	—
2019-08-30	$19.48	$20.21	$19.04	$19.92	50,801	—	—	—	—	—
2019-08-29	$19.32	$20.12	$18.93	$19.32	45,022	—	—	—	—	—
2019-08-28	$19.03	$19.34	$18.64	$19.17	40,966	—	—	—	—	—
2019-08-27	$19.70	$19.72	$18.74	$19.05	45,731	—	—	—	—	—
2019-08-26	$19.22	$19.72	$19.03	$19.56	43,501	—	—	—	—	—
2019-08-23	$19.55	$20.00	$18.49	$19.15	86,596	—	—	—	—	—
2019-08-22	$19.90	$20.16	$19.54	$19.54	32,651	—	—	—	—	—
2019-08-21	$19.80	$20.22	$19.62	$19.82	29,000	—	—	—	—	—
2019-08-20	$19.40	$20.36	$19.25	$19.95	47,759	—	—	—	—	—
2019-08-19	$20.34	$20.88	$19.03	$19.51	23,525	—	—	—	—	—
2019-08-16	$19.21	$20.21	$19.04	$20.21	12,168	—	—	—	—	—
2019-08-15	$19.18	$20.21	$18.96	$19.05	35,084	—	—	—	—	—
2019-08-14	$19.54	$19.77	$18.90	$19.28	34,882	—	—	—	—	—
2019-08-13	$19.16	$20.46	$18.75	$19.92	30,116	—	—	—	—	—
2019-08-12	$18.70	$19.25	$18.44	$19.21	20,280	—	—	—	—	—
2019-08-09	$20.00	$20.16	$18.63	$18.63	32,245	—	—	—	—	—
2019-08-08	$18.66	$20.09	$18.66	$19.87	15,413	—	—	—	—	—
2019-08-07	$18.39	$19.82	$18.00	$18.57	34,273	—	—	—	—	—
2019-08-06	$19.72	$19.92	$18.62	$18.86	18,658	—	—	—	—	—
2019-08-05	$19.71	$19.87	$18.96	$19.61	40,256	—	—	—	—	—
2019-08-02	$19.90	$21.11	$19.48	$19.94	14,297	—	—	—	—	—
2019-08-01	$20.39	$21.13	$19.78	$20.05	30,014	—	—	—	—	—
2019-07-31	$20.29	$21.59	$20.26	$20.41	36,504	—	—	—	—	—
2019-07-30	$19.23	$21.56	$19.23	$20.47	53,641	—	—	—	—	—
2019-07-29	$20.31	$20.41	$19.13	$19.54	37,518	—	—	—	—	—
2019-07-26	$20.43	$21.17	$20.14	$20.15	48,976	—	—	—	—	—
2019-07-25	$21.10	$21.39	$19.76	$20.48	43,298	—	—	—	—	—
2019-07-24	$20.43	$21.18	$20.35	$20.96	49,686	—	—	—	—	—
2019-07-23	$21.06	$21.06	$20.46	$20.56	25,350	—	—	—	—	—
2019-07-22	$20.71	$21.33	$20.45	$21.01	44,312	—	—	—	—	—
2019-07-19	$21.11	$21.18	$20.15	$20.58	72,298	—	—	—	—	—
2019-07-18	$21.13	$21.52	$20.15	$21.01	61,347	—	—	—	—	—
2019-07-17	$20.71	$21.46	$20.15	$20.80	68,445	—	—	—	—	—
2019-07-16	$21.25	$21.94	$19.33	$20.35	149,362	—	—	—	—	—
2019-07-15	$21.30	$22.30	$21.04	$21.17	33,158	—	—	—	—	—
2019-07-12	$21.81	$22.93	$21.45	$21.54	31,738	—	—	—	—	—
2019-07-11	$21.98	$22.66	$21.59	$21.71	36,910	—	—	—	—	—
2019-07-10	$22.19	$23.06	$21.22	$21.91	30,014	—	—	—	—	—
2019-07-09	$22.37	$22.69	$21.45	$22.12	28,798	—	—	—	—	—
2019-07-08	$21.95	$23.18	$21.95	$22.37	44,413	—	—	—	—	—
2019-07-05	$23.07	$23.67	$21.69	$22.16	58,406	—	—	—	—	—
2019-07-03	$24.28	$24.28	$22.38	$23.16	44,210	—	—	—	—	—
2019-07-02	$26.13	$26.20	$20.77	$24.20	207,971	—	—	—	—	—
2019-07-01	$29.09	$29.32	$26.19	$26.64	127,561	—	—	—	—	—
2019-06-28	$27.61	$30.43	$27.61	$28.35	1,193,579	—	—	—	—	—
2019-06-27	$26.54	$28.44	$26.25	$27.11	66,113	—	—	—	—	—
2019-06-26	$26.63	$27.56	$25.10	$26.22	60,333	—	—	—	—	—
2019-06-25	$24.16	$28.05	$24.16	$26.17	124,823	—	—	—	—	—
2019-06-24	$25.39	$25.39	$22.97	$23.67	41,473	—	—	—	—	—
2019-06-21	$24.62	$25.53	$23.70	$25.01	66,924	—	—	—	—	—
2019-06-20	$24.44	$25.00	$23.67	$24.34	49,382	—	—	—	—	—
2019-06-19	$24.40	$26.23	$23.50	$23.73	85,582	—	—	—	—	—
2019-06-18	$21.34	$24.56	$21.34	$24.40	47,252	—	—	—	—	—
2019-06-17	$21.53	$21.92	$20.54	$21.53	44,717	—	—	—	—	—
2019-06-14	$21.78	$21.92	$20.02	$21.66	29,913	—	—	—	—	—
2019-06-13	$21.45	$22.58	$20.97	$21.77	65,504	—	—	—	—	—
2019-06-12	$18.76	$21.44	$18.30	$20.96	84,669	—	—	—	—	—
2019-06-11	$19.20	$19.43	$18.75	$19.07	38,025	—	—	—	—	—
2019-06-10	$17.70	$19.41	$17.70	$19.23	73,718	—	—	—	—	—
2019-06-07	$16.77	$18.40	$16.42	$17.82	112,453	—	—	—	—	—
2019-06-06	$16.51	$17.01	$16.50	$16.54	18,252	—	—	—	—	—
2019-06-05	$16.83	$17.01	$16.37	$16.37	12,269	—	—	—	—	—
2019-06-04	$15.96	$16.80	$15.96	$16.27	22,815	—	—	—	—	—
2019-06-03	$15.62	$16.56	$15.62	$15.85	20,280	—	—	—	—	—
2019-05-31	$16.87	$17.02	$16.03	$16.03	36,200	—	—	—	—	—
2019-05-30	$16.12	$17.24	$15.58	$17.23	78,889	—	—	—	—	—
2019-05-29	$15.14	$16.17	$15.14	$15.88	30,521	—	—	—	—	—
2019-05-28	$15.48	$15.82	$15.30	$15.48	11,357	—	—	—	—	—
2019-05-24	$15.48	$15.65	$15.20	$15.48	9,126	—	—	—	—	—
2019-05-23	$15.27	$16.20	$14.50	$15.08	62,564	—	—	—	—	—
2019-05-22	$15.32	$15.32	$14.94	$15.24	12,371	—	—	—	—	—
2019-05-21	$15.05	$15.55	$14.91	$15.48	18,353	—	—	—	—	—
2019-05-20	$14.82	$15.46	$14.75	$15.18	12,168	—	—	—	—	—
2019-05-17	$15.41	$15.54	$15.08	$15.08	9,532	—	—	—	—	—
2019-05-16	$16.13	$16.13	$14.80	$15.44	39,546	—	—	—	—	—
2019-05-15	$15.78	$16.24	$15.48	$15.88	15,311	—	—	—	—	—
2019-05-14	$15.02	$15.93	$15.02	$15.83	9,025	—	—	—	—	—
2019-05-13	$15.30	$15.82	$15.04	$15.14	11,560	—	—	—	—	—
2019-05-10	$16.47	$16.52	$15.24	$16.02	10,647	—	—	—	—	—
2019-05-09	$16.76	$16.98	$16.10	$16.72	17,035	—	—	—	—	—
2019-05-08	$14.64	$16.52	$14.64	$16.51	17,846	—	—	—	—	—
2019-05-07	$15.87	$15.87	$14.80	$14.90	17,542	—	—	—	—	—
2019-05-06	$15.70	$16.22	$15.59	$15.75	12,574	—	—	—	—	—
2019-05-03	$16.53	$16.53	$15.48	$15.78	14,399	—	—	—	—	—
2019-05-02	$16.26	$17.69	$15.92	$16.27	93,288	—	—	—	—	—
2019-05-01	$15.28	$16.26	$15.28	$15.98	23,525	—	—	—	—	—
2019-04-30	$16.03	$16.42	$15.57	$15.98	23,119	—	—	—	—	—
2019-04-29	$16.36	$16.47	$15.96	$15.96	16,021	—	—	—	—	—
2019-04-26	$15.79	$16.64	$15.79	$16.17	9,126	—	—	—	—	—
2019-04-25	$15.64	$16.27	$15.53	$15.93	22,815	—	—	—	—	—
2019-04-24	$14.78	$15.78	$14.65	$15.56	14,500	—	—	—	—	—
2019-04-23	$15.06	$15.41	$14.58	$14.58	12,371	—	—	—	—	—
2019-04-22	$14.41	$15.29	$14.06	$15.29	14,196	—	—	—	—	—
2019-04-18	$14.28	$14.76	$14.20	$14.41	15,210	—	—	—	—	—
2019-04-17	$14.02	$14.45	$14.02	$14.13	6,794	—	—	—	—	—
2019-04-16	$14.09	$14.77	$13.96	$14.32	10,850	—	—	—	—	—
2019-04-15	$13.97	$14.30	$13.86	$13.87	11,154	—	—	—	—	—
2019-04-12	$14.46	$14.68	$13.95	$13.95	10,546	—	—	—	—	—
2019-04-11	$14.15	$14.55	$14.02	$14.45	17,644	—	—	—	—	—
2019-04-10	$13.71	$14.10	$13.66	$13.95	7,605	—	—	—	—	—
2019-04-09	$14.22	$14.22	$13.07	$13.49	14,804	—	—	—	—	—
2019-04-08	$14.10	$14.42	$13.56	$13.87	15,818	—	—	—	—	—
2019-04-05	$14.24	$14.30	$13.95	$14.19	11,762	—	—	—	—	—
2019-04-04	$13.31	$13.90	$13.23	$13.81	22,511	—	—	—	—	—
2019-04-03	$13.07	$13.31	$12.57	$13.31	20,990	—	—	—	—	—
2019-04-02	$12.42	$13.12	$11.92	$13.12	25,654	—	—	—	—	—
2019-04-01	$12.48	$13.05	$12.13	$12.13	24,032	—	—	—	—	—
2019-03-29	$12.00	$12.82	$11.68	$12.48	63,476	—	—	—	—	—
2019-03-28	$11.64	$12.39	$11.13	$11.96	31,637	—	—	—	—	—
2019-03-27	$11.98	$12.08	$11.44	$11.64	54,249	—	—	—	—	—
2019-03-26	$13.32	$13.32	$11.84	$11.98	40,256	—	—	—	—	—
2019-03-25	$13.55	$13.72	$13.01	$13.31	22,105	—	—	—	—	—
2019-03-22	$13.76	$13.76	$13.08	$13.68	9,025	—	—	—	—	—
2019-03-21	$13.51	$14.00	$13.47	$13.82	12,776	—	—	—	—	—
2019-03-20	$14.20	$14.30	$13.63	$14.06	25,147	—	—	—	—	—
2019-03-19	$14.47	$14.47	$13.62	$13.78	21,902	—	—	—	—	—
2019-03-18	$14.51	$14.51	$14.01	$14.27	18,658	—	—	—	—	—
2019-03-15	$14.51	$14.77	$14.09	$14.36	96,330	—	—	—	—	—
2019-03-14	$15.62	$15.62	$14.27	$14.62	44,717	—	—	—	—	—
2019-03-13	$15.32	$15.41	$14.77	$15.41	16,427	—	—	—	—	—
2019-03-12	$14.79	$15.31	$14.64	$15.00	26,364	—	—	—	—	—
2019-03-11	$13.54	$14.05	$13.16	$13.97	25,857	—	—	—	—	—
2019-03-08	$13.23	$13.71	$12.96	$13.49	25,654	—	—	—	—	—
2019-03-07	$14.79	$15.01	$13.17	$13.28	65,099	—	—	—	—	—
2019-03-06	$15.29	$15.78	$14.81	$14.81	22,409	—	—	—	—	—
2019-03-05	$16.09	$16.09	$15.19	$15.48	11,661	—	—	—	—	—
2019-03-04	$15.71	$15.88	$14.87	$15.85	25,756	—	—	—	—	—
2019-03-01	$15.64	$15.64	$14.80	$15.48	22,308	—	—	—	—	—
2019-02-28	$15.32	$15.88	$15.32	$15.58	23,423	—	—	—	—	—
2019-02-27	$15.88	$16.31	$15.78	$15.78	23,728	—	—	—	—	—
2019-02-26	$15.93	$16.49	$15.93	$15.98	15,109	—	—	—	—	—
2019-02-25	$16.88	$16.88	$15.78	$15.90	26,567	—	—	—	—	—
2019-02-22	$16.77	$16.77	$16.31	$16.72	5,171	—	—	—	—	—
2019-02-21	$15.99	$16.50	$15.93	$16.27	20,077	—	—	—	—	—
2019-02-20	$17.08	$17.08	$16.23	$16.23	17,846	—	—	—	—	—
2019-02-19	$16.25	$16.77	$15.93	$16.77	33,056	—	—	—	—	—
2019-02-15	$16.29	$17.16	$16.29	$16.30	33,361	—	—	—	—	—
2019-02-14	$16.03	$16.77	$16.03	$16.20	16,934	—	—	—	—	—
2019-02-13	$16.39	$16.39	$16.03	$16.03	10,748	—	—	—	—	—
2019-02-12	$17.27	$17.36	$16.57	$16.57	31,535	—	—	—	—	—
2019-02-11	$16.57	$17.46	$16.43	$17.17	27,784	—	—	—	—	—
2019-02-08	$15.55	$16.74	$15.55	$16.37	25,046	—	—	—	—	—
2019-02-07	$15.68	$16.07	$15.30	$15.66	25,147	—	—	—	—	—
2019-02-06	$15.40	$15.77	$14.80	$15.77	30,927	—	—	—	—	—
2019-02-05	$15.23	$15.73	$15.01	$15.55	47,962	—	—	—	—	—
2019-02-04	$15.10	$15.78	$15.10	$15.35	21,902	—	—	—	—	—
2019-02-01	$15.04	$15.78	$15.04	$15.59	28,088	—	—	—	—	—
2019-01-31	$16.82	$17.40	$14.91	$15.21	54,452	—	—	—	—	—
2019-01-30	$17.27	$17.67	$16.70	$16.82	29,000	—	—	—	—	—
2019-01-29	$17.51	$17.73	$17.12	$17.50	26,263	—	—	—	—	—
2019-01-28	$17.59	$18.00	$17.19	$17.41	36,910	—	—	—	—	—
2019-01-25	$17.30	$17.65	$16.58	$17.40	35,490	—	—	—	—	—
2019-01-24	$17.17	$17.25	$16.35	$17.01	35,794	—	—	—	—	—
2019-01-23	$18.23	$19.65	$16.24	$16.73	139,831	—	—	—	—	—
2019-01-22	$16.31	$18.59	$15.84	$18.23	140,236	—	—	—	—	—
2019-01-18	$14.78	$16.74	$14.28	$16.26	129,893	—	—	—	—	—
2019-01-17	$12.48	$15.08	$12.41	$14.15	117,117	—	—	—	—	—
2019-01-16	$12.82	$13.34	$12.47	$12.53	42,182	—	—	—	—	—
2019-01-15	$12.23	$12.89	$12.23	$12.84	59,522	—	—	—	—	—
2019-01-14	$12.25	$12.49	$11.00	$12.09	29,102	—	—	—	—	—
2019-01-11	$12.11	$14.55	$11.35	$11.67	167,817	—	—	—	—	—
2019-01-10	$9.46	$11.82	$9.42	$11.67	243,766	—	—	—	—	—
2019-01-09	$8.45	$9.05	$8.39	$8.97	30,014	—	—	—	—	—
2019-01-08	$8.47	$8.74	$8.44	$8.59	12,574	—	—	—	—	—
2019-01-07	$8.31	$8.54	$8.31	$8.54	13,588	—	—	—	—	—
2019-01-04	$8.43	$8.47	$8.23	$8.39	4,157	—	—	—	—	—
2019-01-03	$8.04	$8.38	$8.04	$8.28	15,413	—	—	—	—	—
2019-01-02	$7.79	$8.18	$7.76	$8.18	9,329	—	—	—	—	—
2018-12-31	$8.14	$8.17	$7.82	$7.82	40,357	—	—	—	—	—
2018-12-28	$7.72	$8.22	$7.64	$8.17	7,706	—	—	—	—	—
2018-12-27	$7.64	$7.79	$7.50	$7.75	14,500	—	—	—	—	—
2018-12-26	$7.67	$7.73	$6.80	$7.52	24,336	—	—	—	—	—
2018-12-24	$7.61	$7.70	$7.41	$7.70	13,588	—	—	—	—	—
2018-12-21	$7.81	$7.95	$7.81	$7.84	26,770	—	—	—	—	—
2018-12-20	$8.50	$8.63	$7.79	$7.84	31,231	—	—	—	—	—
2018-12-19	$8.31	$8.70	$8.21	$8.54	26,161	—	—	—	—	—
2018-12-18	$8.21	$8.39	$8.21	$8.35	20,584	—	—	—	—	—
2018-12-17	$8.89	$8.96	$8.20	$8.20	18,252	—	—	—	—	—
2018-12-14	$9.11	$9.11	$8.84	$8.84	9,633	—	—	—	—	—
2018-12-13	$9.08	$9.11	$8.97	$8.97	9,227	—	—	—	—	—
2018-12-12	$8.88	$9.05	$8.85	$8.97	19,570	—	—	—	—	—
2018-12-11	$8.39	$8.96	$8.39	$8.87	21,902	—	—	—	—	—
2018-12-10	$8.29	$8.48	$8.20	$8.38	20,483	—	—	—	—	—
2018-12-07	$8.32	$8.48	$8.31	$8.34	16,123	—	—	—	—	—
2018-12-06	$8.28	$8.47	$8.28	$8.29	8,518	—	—	—	—	—
2018-12-04	$8.21	$8.34	$8.20	$8.28	12,067	—	—	—	—	—
2018-12-03	$8.32	$8.48	$8.23	$8.29	11,458	—	—	—	—	—
2018-11-30	$8.26	$8.38	$8.19	$8.19	15,818	—	—	—	—	—
2018-11-29	$8.09	$8.28	$8.03	$8.23	16,224	—	—	—	—	—
2018-11-28	$8.32	$8.33	$8.08	$8.08	11,154	—	—	—	—	—
2018-11-27	$8.27	$8.27	$8.19	$8.20	6,794	—	—	—	—	—
2018-11-26	$8.41	$8.43	$8.19	$8.20	19,469	—	—	—	—	—
2018-11-23	$8.06	$8.58	$8.06	$8.43	4,056	—	—	—	—	—
2018-11-21	$8.19	$8.19	$7.95	$8.07	7,808	—	—	—	—	—
2018-11-20	$8.27	$8.33	$8.19	$8.21	10,343	—	—	—	—	—
2018-11-19	$8.48	$8.57	$8.19	$8.47	13,081	—	—	—	—	—
2018-11-16	$8.35	$8.58	$8.19	$8.58	14,804	—	—	—	—	—
2018-11-15	$8.43	$8.47	$8.21	$8.31	6,997	—	—	—	—	—
2018-11-14	$8.43	$8.48	$8.34	$8.35	3,955	—	—	—	—	—
2018-11-13	$7.92	$8.38	$7.92	$8.37	11,965	—	—	—	—	—
2018-11-12	$8.25	$8.26	$7.94	$7.94	4,462	—	—	—	—	—
2018-11-09	$8.07	$8.29	$8.04	$8.21	6,084	—	—	—	—	—
2018-11-08	$8.46	$8.46	$8.05	$8.05	8,213	—	—	—	—	—
2018-11-07	$8.80	$8.82	$8.53	$8.59	3,650	—	—	—	—	—
2018-11-06	$8.43	$8.88	$8.29	$8.68	10,546	—	—	—	—	—
2018-11-05	$8.36	$8.51	$8.27	$8.37	7,199	—	—	—	—	—
2018-11-02	$8.48	$8.48	$8.26	$8.26	9,227	—	—	—	—	—
2018-11-01	$8.14	$8.47	$8.14	$8.47	6,692	—	—	—	—	—
2018-10-31	$8.28	$8.28	$8.01	$8.03	13,283	—	—	—	—	—
2018-10-30	$8.05	$8.16	$7.90	$8.15	9,329	—	—	—	—	—
2018-10-29	$8.21	$8.21	$8.03	$8.05	10,850	—	—	—	—	—
2018-10-26	$8.14	$8.38	$8.05	$8.23	24,336	—	—	—	—	—
2018-10-25	$8.37	$8.38	$8.30	$8.30	17,846	—	—	—	—	—
2018-10-24	$8.67	$8.77	$8.51	$8.51	15,007	—	—	—	—	—
2018-10-23	$8.97	$8.97	$8.83	$8.85	3,346	—	—	—	—	—
2018-10-22	$8.93	$8.97	$8.69	$8.96	17,035	—	—	—	—	—
2018-10-19	$8.69	$8.88	$8.66	$8.83	5,780	—	—	—	—	—
2018-10-18	$8.78	$8.78	$8.45	$8.58	20,483	—	—	—	—	—
2018-10-17	$8.73	$8.97	$8.72	$8.90	9,329	—	—	—	—	—
2018-10-16	$8.53	$8.78	$8.39	$8.69	8,518	—	—	—	—	—
2018-10-15	$8.38	$8.54	$8.38	$8.43	14,804	—	—	—	—	—
2018-10-12	$7.97	$8.32	$7.91	$8.32	22,815	—	—	—	—	—
2018-10-11	$8.01	$8.05	$7.90	$7.94	15,717	—	—	—	—	—
2018-10-10	$8.33	$8.38	$8.02	$8.02	31,535	—	—	—	—	—
2018-10-09	$8.13	$8.42	$8.13	$8.28	22,815	—	—	—	—	—
2018-10-08	$8.11	$8.22	$8.06	$8.08	12,371	—	—	—	—	—
2018-10-05	$8.14	$8.21	$8.01	$8.21	11,965	—	—	—	—	—
2018-10-04	$8.00	$8.14	$7.95	$8.04	21,497	—	—	—	—	—
2018-10-03	$8.00	$8.22	$7.99	$8.07	24,944	—	—	—	—	—
2018-10-02	$8.03	$8.22	$8.03	$8.09	20,990	—	—	—	—	—
2018-10-01	$8.32	$8.32	$8.00	$8.14	30,927	—	—	—	—	—
2018-09-28	$8.30	$8.47	$8.28	$8.28	9,937	—	—	—	—	—
2018-09-27	$8.60	$8.62	$8.29	$8.37	14,906	—	—	—	—	—
2018-09-26	$8.59	$8.97	$8.51	$8.51	29,203	—	—	—	—	—
2018-09-25	$8.60	$8.83	$8.48	$8.53	11,661	—	—	—	—	—
2018-09-24	$8.83	$9.05	$8.60	$8.60	20,483	—	—	—	—	—
2018-09-21	$8.96	$9.13	$8.79	$8.79	40,154	—	—	—	—	—
2018-09-20	$8.93	$9.08	$8.93	$8.99	14,095	—	—	—	—	—
2018-09-19	$9.17	$9.17	$8.93	$8.93	15,210	—	—	—	—	—
2018-09-18	$8.97	$9.27	$8.97	$9.07	8,011	—	—	—	—	—
2018-09-17	$8.95	$9.20	$8.95	$8.99	4,563	—	—	—	—	—
2018-09-14	$9.07	$9.42	$9.07	$9.07	9,329	—	—	—	—	—
2018-09-13	$9.41	$9.50	$9.08	$9.13	12,574	—	—	—	—	—
2018-09-12	$9.13	$9.42	$9.07	$9.28	9,532	—	—	—	—	—
2018-09-11	$9.02	$9.49	$9.01	$9.19	47,759	—	—	—	—	—
2018-09-10	$9.02	$9.17	$8.88	$8.88	31,130	—	—	—	—	—
2018-09-07	$9.36	$9.36	$8.99	$9.02	8,720	—	—	—	—	—
2018-09-06	$9.15	$9.37	$8.98	$8.98	30,826	—	—	—	—	—
2018-09-05	$8.93	$9.21	$8.93	$9.10	15,413	—	—	—	—	—
2018-09-04	$9.36	$9.46	$8.97	$8.97	9,836	—	—	—	—	—
2018-08-31	$9.20	$9.47	$9.20	$9.29	8,923	—	—	—	—	—
2018-08-30	$9.18	$9.48	$9.18	$9.26	8,720	—	—	—	—	—
2018-08-29	$9.15	$9.46	$9.07	$9.28	8,315	—	—	—	—	—
2018-08-28	$8.99	$9.47	$8.99	$9.22	31,941	—	—	—	—	—
2018-08-27	$9.41	$9.52	$9.03	$9.04	51,917	—	—	—	—	—
2018-08-24	$9.61	$9.67	$9.47	$9.47	7,301	—	—	—	—	—
2018-08-23	$9.31	$9.54	$9.22	$9.53	17,441	—	—	—	—	—
2018-08-22	$8.97	$9.31	$8.97	$9.15	22,207	—	—	—	—	—
2018-08-21	$9.01	$9.32	$8.93	$8.97	54,148	—	—	—	—	—
2018-08-20	$9.26	$9.27	$8.93	$9.05	30,826	—	—	—	—	—
2018-08-17	$9.08	$9.27	$8.68	$9.07	57,190	—	—	—	—	—
2018-08-16	$9.11	$9.42	$9.09	$9.17	27,277	—	—	—	—	—
2018-08-15	$8.76	$9.31	$8.76	$9.07	28,899	—	—	—	—	—
2018-08-14	$8.92	$9.07	$8.83	$8.88	18,860	—	—	—	—	—
2018-08-13	$9.12	$9.57	$8.90	$8.93	29,406	—	—	—	—	—
2018-08-10	$9.22	$9.25	$8.90	$9.12	15,920	—	—	—	—	—
2018-08-09	$9.43	$9.55	$9.32	$9.32	4,867	—	—	—	—	—
2018-08-08	$9.49	$9.58	$9.32	$9.55	60,029	—	—	—	—	—
2018-08-07	$9.58	$9.64	$9.17	$9.47	6,895	—	—	—	—	—
2018-08-06	$9.10	$9.55	$9.02	$9.55	38,735	—	—	—	—	—
2018-08-03	$8.65	$9.52	$8.65	$9.17	67,634	—	—	—	—	—
2018-08-02	$8.88	$9.17	$8.88	$8.97	10,241	—	—	—	—	—
2018-08-01	$8.93	$9.07	$8.89	$8.99	44,717	—	—	—	—	—
2018-07-31	$8.97	$9.22	$8.97	$8.97	11,965	—	—	—	—	—
2018-07-30	$9.22	$9.22	$8.95	$8.99	22,612	—	—	—	—	—
2018-07-27	$9.34	$9.34	$8.99	$9.22	30,521	—	—	—	—	—
2018-07-26	$9.18	$9.76	$9.18	$9.33	12,371	—	—	—	—	—
2018-07-25	$9.26	$9.41	$9.12	$9.40	38,228	—	—	—	—	—
2018-07-24	$9.88	$10.16	$9.12	$9.21	39,343	—	—	—	—	—
2018-07-23	$10.06	$10.11	$9.74	$9.88	26,364	—	—	—	—	—
2018-07-20	$9.42	$10.06	$9.35	$10.03	30,014	—	—	—	—	—
2018-07-19	$9.35	$9.85	$9.35	$9.45	28,088	—	—	—	—	—
2018-07-18	$9.24	$9.52	$8.93	$9.46	29,812	—	—	—	—	—
2018-07-17	$9.02	$9.47	$9.01	$9.20	31,231	—	—	—	—	—
2018-07-16	$9.20	$9.36	$8.91	$8.99	17,542	—	—	—	—	—
2018-07-13	$9.55	$9.74	$9.17	$9.35	37,315	—	—	—	—	—
2018-07-12	$9.20	$9.71	$9.05	$9.53	45,224	—	—	—	—	—
2018-07-11	$9.07	$9.52	$8.90	$9.27	56,683	—	—	—	—	—
2018-07-10	$9.23	$9.47	$9.00	$9.11	56,277	—	—	—	—	—
2018-07-09	$8.80	$9.47	$8.80	$9.23	78,686	—	—	—	—	—
2018-07-06	$8.94	$9.09	$8.59	$8.80	49,990	—	—	—	—	—
2018-07-05	$9.04	$9.28	$8.79	$8.87	57,190	—	—	—	—	—
2018-07-03	$8.93	$9.20	$8.84	$9.01	48,064	—	—	—	—	—
2018-07-02	$9.09	$9.14	$8.85	$9.00	35,389	—	—	—	—	—
2018-06-29	$8.89	$9.13	$8.80	$9.06	21,598	—	—	—	—	—
2018-06-28	$8.85	$9.07	$8.53	$8.89	46,238	—	—	—	—	—
2018-06-27	$9.31	$9.42	$8.73	$8.93	30,217	—	—	—	—	—
2018-06-26	$9.14	$9.74	$8.78	$9.30	51,714	—	—	—	—	—
2018-06-25	$9.04	$9.37	$8.43	$9.07	59,725	—	—	—	—	—
2018-06-22	$8.62	$8.93	$8.35	$8.76	881,267	—	—	—	—	—
2018-06-21	$8.25	$8.78	$8.22	$8.62	64,389	—	—	—	—	—
2018-06-20	$8.65	$8.97	$8.18	$8.21	77,368	—	—	—	—	—
2018-06-19	$9.25	$9.26	$8.62	$8.63	32,448	—	—	—	—	—
2018-06-18	$8.86	$9.12	$8.59	$9.07	77,165	—	—	—	—	—
2018-06-15	$9.14	$9.30	$8.86	$8.93	121,274	—	—	—	—	—
2018-06-14	$9.17	$9.42	$9.11	$9.16	110,526	—	—	—	—	—
2018-06-13	$9.46	$9.57	$9.18	$9.19	92,578	—	—	—	—	—
2018-06-12	$9.66	$9.66	$9.15	$9.50	136,383	—	—	—	—	—
2018-06-11	$9.71	$9.95	$9.66	$9.66	51,308	—	—	—	—	—
2018-06-08	$9.90	$10.06	$9.78	$9.86	41,878	—	—	—	—	—
2018-06-07	$9.76	$9.99	$9.74	$9.86	37,112	—	—	—	—	—
2018-06-06	$9.97	$10.11	$9.76	$9.79	89,435	—	—	—	—	—
2018-06-05	$9.86	$10.11	$9.86	$9.97	29,000	—	—	—	—	—
2018-06-04	$10.17	$10.17	$9.49	$9.82	42,994	—	—	—	—	—
2018-06-01	$9.06	$9.85	$9.02	$9.78	66,113	—	—	—	—	—
2018-05-31	$8.84	$9.18	$8.84	$9.02	104,341	—	—	—	—	—
2018-05-30	$8.58	$8.92	$8.47	$8.80	38,836	—	—	—	—	—
2018-05-29	$8.17	$8.66	$8.17	$8.53	38,126	—	—	—	—	—
2018-05-25	$8.24	$8.38	$8.14	$8.37	11,965	—	—	—	—	—
2018-05-24	$8.21	$8.42	$8.09	$8.29	45,630	—	—	—	—	—
2018-05-23	$7.89	$8.37	$7.74	$8.25	72,907	—	—	—	—	—
2018-05-22	$8.30	$8.51	$7.94	$7.94	39,242	—	—	—	—	—
2018-05-21	$8.19	$8.53	$8.11	$8.27	103,631	—	—	—	—	—
2018-05-18	$8.25	$8.38	$8.04	$8.16	45,529	—	—	—	—	—
2018-05-17	$8.47	$8.74	$8.06	$8.17	77,267	—	—	—	—	—
2018-05-16	$8.21	$8.73	$8.21	$8.44	73,312	—	—	—	—	—
2018-05-15	$8.19	$8.89	$8.10	$8.24	107,991	—	—	—	—	—
2018-05-14	$7.86	$8.37	$7.46	$8.20	121,579	—	—	—	—	—
2018-05-11	$7.43	$7.98	$7.42	$7.89	71,893	—	—	—	—	—
2018-05-10	$8.06	$8.06	$7.05	$7.49	140,743	—	—	—	—	—
2018-05-09	$8.15	$8.26	$7.63	$8.02	146,929	—	—	—	—	—
2018-05-08	$8.12	$8.38	$7.90	$8.13	71,994	—	—	—	—	—
2018-05-07	$7.80	$8.21	$7.74	$8.12	49,889	—	—	—	—	—
2018-05-04	$7.84	$7.85	$7.65	$7.78	33,158	—	—	—	—	—
2018-05-03	$7.71	$7.79	$7.64	$7.69	25,756	—	—	—	—	—
2018-05-02	$7.64	$7.89	$7.64	$7.83	48,368	—	—	—	—	—
2018-05-01	$8.19	$8.22	$7.64	$7.64	73,008	—	—	—	—	—
2018-04-30	$7.40	$8.25	$7.38	$8.09	139,019	—	—	—	—	—
2018-04-27	$6.80	$7.46	$6.80	$7.25	78,991	—	—	—	—	—
2018-04-26	$6.75	$6.90	$6.73	$6.79	33,158	—	—	—	—	—
2018-04-25	$6.62	$6.80	$6.51	$6.65	50,193	—	—	—	—	—
2018-04-24	$6.81	$6.85	$6.41	$6.56	87,204	—	—	—	—	—
2018-04-23	$6.36	$6.90	$6.27	$6.71	68,648	—	—	—	—	—
2018-04-20	$6.41	$6.51	$6.22	$6.29	81,830	—	—	—	—	—
2018-04-19	$6.36	$6.56	$6.33	$6.44	51,815	—	—	—	—	—
2018-04-18	$6.98	$6.98	$6.28	$6.41	103,631	—	—	—	—	—
2018-04-17	$6.72	$6.83	$6.46	$6.76	97,547	—	—	—	—	—
2018-04-16	$6.50	$6.90	$6.37	$6.65	179,377	—	—	—	—	—
2018-04-13	$5.90	$6.14	$5.90	$6.13	120,260	—	—	—	—	—
2018-04-12	$5.88	$6.00	$5.68	$5.93	113,365	—	—	—	—	—
2018-04-11	$5.76	$6.01	$5.68	$5.88	116,103	—	—	—	—	—
2018-04-10	$5.95	$6.20	$5.77	$5.92	128,170	—	—	—	—	—
2018-04-09	$5.96	$6.28	$5.62	$5.95	241,129	—	—	—	—	—
2018-04-06	$6.14	$6.14	$5.68	$5.80	179,377	—	—	—	—	—
2018-04-05	$5.38	$6.19	$5.16	$6.18	337,256	—	—	—	—	—
2018-04-04	$5.03	$5.47	$4.83	$5.21	266,479	—	—	—	—	—
2018-04-03	$4.52	$5.14	$4.52	$5.06	389,275	—	—	—	—	—
2018-04-02	$5.03	$5.03	$4.44	$4.49	312,211	—	—	—	—	—
2018-03-29	$4.44	$4.96	$4.44	$4.78	338,777	—	—	—	—	—
2018-03-28	$4.93	$5.56	$4.44	$4.59	1,057,805	—	—	—	—	—
2018-03-27	$3.01	$8.32	$3.01	$4.83	611,036	—	—	—	—	—

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.