Arlington Asset Investment Corp - Class A (AAIC) Stock

Data as of Aug. 21, 2025

$4.84 ($0.00) 0.00%

Arlington Asset Investment Corp - Class A - Daily Information

Click for more stock information on Arlington Asset Investment Corp - Class A.

Daily Information	Data
Date	Aug. 21, 2025
Open	$4.84
Previous Close	$4.84
High	$4.84
Low	$4.84
Adjusted Open	$4.84
Previous Adjusted Close	$4.84
Adjusted High	$4.84
Adjusted Low	$4.84

About Arlington Asset Investment Corp - Class A (AAIC)

Arlington Asset Investment Corp., an investment firm, acquires mortgage-related and other assets. The company acquires on a leveraged basis residential mortgage-backed securities (MBS) that are issued by the United States (U.S.) government agency, or guaranteed as to principal and interest by U.S. government agencies, or U.S. government-sponsored entities. It also acquires MBS issued by private organizations. The company was formerly known as Friedman, Billings, Ramsey Group, Inc. Arlington Asset Investment Corp. was founded in 1989 and is based in Arlington, Virginia.

Invest in Arlington Asset Investment Corp - Class A (AAIC)

Invest with as little as $5.

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Arlington Asset Investment Corp - Class A (AAIC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-14	$4.84	$4.84	$4.84	$4.84	$4.84	0
2023-12-13	$4.79	$4.84	$4.69	$4.84	$4.84	341,366
2023-12-12	$4.72	$4.82	$4.72	$4.77	$4.77	238,792
2023-12-11	$4.73	$4.78	$4.73	$4.75	$4.75	280,026
2023-12-08	$4.65	$4.75	$4.64	$4.72	$4.72	342,029
2023-12-07	$4.63	$4.64	$4.59	$4.63	$4.63	776,245
2023-12-06	$4.67	$4.72	$4.59	$4.60	$4.60	193,244
2023-12-05	$4.74	$4.74	$4.67	$4.68	$4.68	116,029
2023-12-04	$4.73	$4.78	$4.71	$4.72	$4.72	91,930
2023-12-01	$4.70	$4.78	$4.66	$4.78	$4.78	178,116
2023-11-30	$4.68	$4.73	$4.68	$4.69	$4.69	292,214
2023-11-29	$4.62	$4.75	$4.62	$4.69	$4.69	280,413
2023-11-28	$4.65	$4.68	$4.63	$4.67	$4.67	61,097
2023-11-27	$4.66	$4.69	$4.64	$4.65	$4.65	133,933
2023-11-24	$4.63	$4.69	$4.63	$4.68	$4.68	21,634
2023-11-22	$4.61	$4.67	$4.61	$4.65	$4.65	86,380
2023-11-21	$4.62	$4.66	$4.61	$4.61	$4.61	203,112
2023-11-20	$4.62	$4.68	$4.57	$4.65	$4.65	135,774
2023-11-17	$4.63	$4.66	$4.61	$4.64	$4.64	64,505
2023-11-16	$4.68	$4.70	$4.59	$4.62	$4.62	100,138
2023-11-15	$4.63	$4.72	$4.63	$4.68	$4.68	105,850
2023-11-14	$4.55	$4.70	$4.52	$4.68	$4.68	217,339
2023-11-13	$4.51	$4.54	$4.48	$4.50	$4.50	44,584
2023-11-10	$4.46	$4.55	$4.43	$4.53	$4.53	76,297
2023-11-09	$4.47	$4.53	$4.40	$4.40	$4.40	594,497
2023-11-08	$4.42	$4.47	$4.35	$4.45	$4.45	176,037
2023-11-07	$4.45	$4.50	$4.44	$4.47	$4.47	49,314
2023-11-06	$4.44	$4.51	$4.44	$4.47	$4.47	75,497
2023-11-03	$4.42	$4.54	$4.42	$4.47	$4.47	156,407
2023-11-02	$4.26	$4.38	$4.26	$4.36	$4.36	73,534
2023-11-01	$4.14	$4.25	$4.14	$4.23	$4.23	35,146
2023-10-31	$4.06	$4.20	$4.06	$4.15	$4.15	42,938
2023-10-30	$4.15	$4.16	$4.08	$4.08	$4.08	50,214
2023-10-27	$4.18	$4.19	$4.09	$4.13	$4.13	137,175
2023-10-26	$4.05	$4.19	$4.05	$4.13	$4.13	170,282
2023-10-25	$4.20	$4.20	$4.05	$4.07	$4.07	161,950
2023-10-24	$4.06	$4.20	$4.06	$4.16	$4.16	868,334
2023-10-23	$4.27	$4.27	$3.96	$3.97	$3.97	750,521
2023-10-20	$4.31	$4.35	$4.28	$4.29	$4.29	32,689
2023-10-19	$4.37	$4.40	$4.30	$4.31	$4.31	53,289
2023-10-18	$4.41	$4.42	$4.36	$4.36	$4.36	112,094
2023-10-17	$4.45	$4.50	$4.44	$4.47	$4.47	70,483
2023-10-16	$4.38	$4.47	$4.38	$4.42	$4.42	73,594
2023-10-13	$4.44	$4.44	$4.35	$4.36	$4.36	66,423
2023-10-12	$4.47	$4.47	$4.38	$4.41	$4.41	50,013
2023-10-11	$4.42	$4.49	$4.40	$4.47	$4.47	84,075
2023-10-10	$4.38	$4.43	$4.38	$4.42	$4.42	55,501
2023-10-09	$4.25	$4.39	$4.25	$4.38	$4.38	70,217
2023-10-06	$4.29	$4.31	$4.23	$4.29	$4.29	75,466
2023-10-05	$4.17	$4.30	$4.17	$4.27	$4.27	82,952
2023-10-04	$4.17	$4.21	$4.09	$4.19	$4.19	63,842
2023-10-03	$4.20	$4.20	$4.09	$4.16	$4.16	98,330
2023-10-02	$4.26	$4.30	$4.16	$4.22	$4.22	78,680
2023-09-29	$4.23	$4.32	$4.23	$4.28	$4.28	115,913
2023-09-28	$4.22	$4.25	$4.14	$4.21	$4.21	58,488
2023-09-27	$4.23	$4.30	$4.21	$4.21	$4.21	75,171
2023-09-26	$4.33	$4.35	$4.22	$4.23	$4.23	137,550
2023-09-25	$4.31	$4.43	$4.31	$4.39	$4.39	87,155
2023-09-22	$4.39	$4.41	$4.34	$4.37	$4.37	84,123
2023-09-21	$4.43	$4.46	$4.29	$4.30	$4.30	163,544
2023-09-20	$4.62	$4.64	$4.49	$4.49	$4.49	97,884
2023-09-19	$4.48	$4.59	$4.48	$4.59	$4.59	66,475
2023-09-18	$4.59	$4.62	$4.50	$4.50	$4.50	232,010
2023-09-15	$4.58	$4.61	$4.58	$4.59	$4.59	160,235
2023-09-14	$4.54	$4.65	$4.54	$4.60	$4.60	222,700
2023-09-13	$4.63	$4.63	$4.55	$4.55	$4.55	237,487
2023-09-12	$4.57	$4.63	$4.57	$4.59	$4.59	50,217
2023-09-11	$4.68	$4.68	$4.60	$4.62	$4.62	69,320
2023-09-08	$4.57	$4.75	$4.52	$4.72	$4.72	98,323
2023-09-07	$4.59	$4.59	$4.53	$4.56	$4.56	29,267
2023-09-06	$4.61	$4.61	$4.56	$4.57	$4.57	28,389
2023-09-05	$4.58	$4.61	$4.53	$4.58	$4.58	176,144
2023-09-01	$4.64	$4.65	$4.58	$4.58	$4.58	45,797
2023-08-31	$4.62	$4.63	$4.60	$4.62	$4.62	26,937
2023-08-30	$4.58	$4.64	$4.58	$4.61	$4.61	44,772
2023-08-29	$4.58	$4.64	$4.51	$4.62	$4.62	39,900
2023-08-28	$4.47	$4.58	$4.47	$4.57	$4.57	59,885
2023-08-25	$4.46	$4.49	$4.42	$4.47	$4.47	32,386
2023-08-24	$4.41	$4.48	$4.41	$4.44	$4.44	52,235
2023-08-23	$4.39	$4.47	$4.38	$4.46	$4.46	157,097
2023-08-22	$4.43	$4.45	$4.37	$4.37	$4.37	61,557
2023-08-21	$4.39	$4.40	$4.36	$4.39	$4.39	44,817
2023-08-18	$4.35	$4.41	$4.33	$4.39	$4.39	61,147
2023-08-17	$4.42	$4.46	$4.39	$4.40	$4.40	40,345
2023-08-16	$4.47	$4.49	$4.40	$4.40	$4.40	92,177
2023-08-15	$4.48	$4.48	$4.44	$4.46	$4.46	63,122
2023-08-14	$4.48	$4.53	$4.48	$4.48	$4.48	48,898
2023-08-11	$4.54	$4.54	$4.48	$4.51	$4.51	52,304
2023-08-10	$4.52	$4.55	$4.48	$4.51	$4.51	48,221
2023-08-09	$4.41	$4.55	$4.41	$4.46	$4.46	50,739
2023-08-08	$4.58	$4.58	$4.45	$4.51	$4.51	311,998
2023-08-07	$4.47	$4.57	$4.47	$4.53	$4.53	205,341
2023-08-04	$4.44	$4.56	$4.44	$4.51	$4.51	269,914
2023-08-03	$4.51	$4.53	$4.43	$4.43	$4.43	289,165
2023-08-02	$4.56	$4.58	$4.53	$4.55	$4.55	131,833
2023-08-01	$4.60	$4.65	$4.55	$4.57	$4.57	446,808
2023-07-31	$4.68	$4.69	$4.59	$4.61	$4.61	184,215
2023-07-28	$4.70	$4.73	$4.63	$4.66	$4.66	404,146
2023-07-27	$4.71	$4.79	$4.65	$4.65	$4.65	72,620
2023-07-26	$4.72	$4.78	$4.71	$4.77	$4.77	44,614
2023-07-25	$4.68	$4.77	$4.65	$4.70	$4.70	95,990
2023-07-24	$4.75	$4.80	$4.69	$4.69	$4.69	162,970
2023-07-21	$4.72	$4.82	$4.72	$4.76	$4.76	66,844
2023-07-20	$4.78	$4.81	$4.76	$4.80	$4.80	131,103
2023-07-19	$4.77	$4.84	$4.72	$4.78	$4.78	153,105
2023-07-18	$4.60	$4.77	$4.60	$4.75	$4.75	254,942
2023-07-17	$4.69	$4.69	$4.63	$4.68	$4.68	237,244
2023-07-14	$4.67	$4.69	$4.62	$4.66	$4.66	392,217
2023-07-13	$4.65	$4.76	$4.65	$4.67	$4.67	392,132
2023-07-12	$4.65	$4.69	$4.63	$4.63	$4.63	377,163
2023-07-11	$4.59	$4.65	$4.57	$4.63	$4.63	387,563
2023-07-10	$4.51	$4.60	$4.49	$4.57	$4.57	371,088
2023-07-07	$4.34	$4.51	$4.34	$4.51	$4.51	342,192
2023-07-06	$4.42	$4.42	$4.32	$4.40	$4.40	108,249
2023-07-05	$4.48	$4.53	$4.46	$4.46	$4.46	173,662
2023-07-03	$4.58	$4.61	$4.51	$4.54	$4.54	209,762
2023-06-30	$4.60	$4.65	$4.58	$4.63	$4.63	963,066
2023-06-29	$4.52	$4.60	$4.43	$4.60	$4.60	215,883
2023-06-28	$4.47	$4.54	$4.47	$4.51	$4.51	283,553
2023-06-27	$4.40	$4.49	$4.38	$4.48	$4.48	195,645
2023-06-26	$4.28	$4.43	$4.28	$4.39	$4.39	129,406
2023-06-23	$4.38	$4.40	$4.28	$4.29	$4.29	105,990
2023-06-22	$4.37	$4.43	$4.36	$4.36	$4.36	177,062
2023-06-21	$4.26	$4.43	$4.26	$4.41	$4.41	310,829
2023-06-20	$4.28	$4.36	$4.28	$4.29	$4.29	432,205
2023-06-16	$4.44	$4.46	$4.16	$4.21	$4.21	1,463,664
2023-06-15	$4.34	$4.46	$4.34	$4.43	$4.43	303,908
2023-06-14	$4.40	$4.43	$4.34	$4.37	$4.37	258,671
2023-06-13	$4.38	$4.43	$4.37	$4.39	$4.39	275,021
2023-06-12	$4.28	$4.39	$4.28	$4.37	$4.37	290,950
2023-06-09	$4.31	$4.32	$4.27	$4.29	$4.29	195,203
2023-06-08	$4.24	$4.34	$4.24	$4.31	$4.31	403,106
2023-06-07	$4.25	$4.32	$4.24	$4.28	$4.28	327,183
2023-06-06	$4.13	$4.27	$4.13	$4.23	$4.23	480,813
2023-06-05	$4.16	$4.18	$4.13	$4.14	$4.14	464,918
2023-06-02	$4.10	$4.20	$4.10	$4.15	$4.15	1,466,075
2023-06-01	$4.06	$4.17	$4.06	$4.13	$4.13	1,216,711
2023-05-31	$4.07	$4.14	$4.04	$4.07	$4.07	706,557
2023-05-30	$4.14	$4.23	$3.99	$4.06	$4.06	5,148,039
2023-05-26	$2.69	$2.80	$2.69	$2.75	$2.75	65,071
2023-05-25	$2.70	$2.75	$2.66	$2.70	$2.70	594,030
2023-05-24	$2.75	$2.75	$2.70	$2.71	$2.71	135,268
2023-05-23	$2.64	$2.76	$2.64	$2.73	$2.73	164,077
2023-05-22	$2.56	$2.66	$2.56	$2.66	$2.66	1,195,566
2023-05-19	$2.58	$2.60	$2.56	$2.59	$2.59	109,383
2023-05-18	$2.59	$2.60	$2.56	$2.58	$2.58	68,325
2023-05-17	$2.55	$2.60	$2.54	$2.59	$2.59	38,051
2023-05-16	$2.56	$2.58	$2.53	$2.57	$2.57	59,139
2023-05-15	$2.57	$2.57	$2.54	$2.56	$2.56	58,378
2023-05-12	$2.53	$2.62	$2.53	$2.60	$2.60	23,654
2023-05-11	$2.63	$2.63	$2.56	$2.56	$2.56	16,024
2023-05-10	$2.67	$2.67	$2.59	$2.61	$2.61	18,659
2023-05-09	$2.59	$2.63	$2.58	$2.63	$2.63	29,509
2023-05-08	$2.58	$2.61	$2.55	$2.60	$2.60	34,606
2023-05-05	$2.56	$2.63	$2.53	$2.59	$2.59	89,544
2023-05-04	$2.57	$2.60	$2.54	$2.57	$2.57	78,487
2023-05-03	$2.56	$2.59	$2.56	$2.57	$2.57	43,593
2023-05-02	$2.60	$2.60	$2.55	$2.59	$2.59	47,160
2023-05-01	$2.59	$2.64	$2.59	$2.60	$2.60	32,605
2023-04-28	$2.64	$2.64	$2.58	$2.61	$2.61	37,593
2023-04-27	$2.63	$2.63	$2.59	$2.61	$2.61	38,806
2023-04-26	$2.60	$2.63	$2.58	$2.60	$2.60	53,550
2023-04-25	$2.59	$2.61	$2.57	$2.58	$2.58	26,594
2023-04-24	$2.55	$2.62	$2.55	$2.61	$2.61	25,862
2023-04-21	$2.61	$2.64	$2.58	$2.60	$2.60	34,318
2023-04-20	$2.63	$2.66	$2.61	$2.63	$2.63	19,844
2023-04-19	$2.61	$2.65	$2.55	$2.63	$2.63	115,269
2023-04-18	$2.60	$2.67	$2.58	$2.58	$2.58	60,423
2023-04-17	$2.60	$2.61	$2.57	$2.61	$2.61	36,003
2023-04-14	$2.64	$2.64	$2.60	$2.63	$2.63	23,054
2023-04-13	$2.65	$2.65	$2.53	$2.61	$2.61	118,655
2023-04-12	$2.72	$2.72	$2.66	$2.67	$2.67	24,059
2023-04-11	$2.71	$2.73	$2.68	$2.69	$2.69	48,485
2023-04-10	$2.73	$2.74	$2.71	$2.72	$2.72	19,315
2023-04-06	$2.80	$2.82	$2.72	$2.73	$2.73	74,303
2023-04-05	$2.75	$2.85	$2.70	$2.81	$2.81	152,322
2023-04-04	$2.84	$2.84	$2.75	$2.77	$2.77	41,694
2023-04-03	$2.82	$2.85	$2.79	$2.80	$2.80	47,803
2023-03-31	$2.76	$2.87	$2.73	$2.86	$2.86	298,040
2023-03-30	$2.69	$2.74	$2.69	$2.74	$2.74	37,127
2023-03-29	$2.69	$2.71	$2.66	$2.68	$2.68	24,317
2023-03-28	$2.73	$2.77	$2.67	$2.67	$2.67	65,169
2023-03-27	$2.73	$2.73	$2.66	$2.73	$2.73	21,567
2023-03-24	$2.65	$2.69	$2.61	$2.69	$2.69	41,406
2023-03-23	$2.72	$2.74	$2.65	$2.67	$2.67	61,101
2023-03-22	$2.79	$2.80	$2.71	$2.72	$2.72	33,831
2023-03-21	$2.74	$2.80	$2.74	$2.77	$2.77	52,430
2023-03-20	$2.72	$2.77	$2.72	$2.77	$2.77	35,662
2023-03-17	$2.83	$2.83	$2.71	$2.73	$2.73	73,350
2023-03-16	$2.74	$2.85	$2.72	$2.81	$2.81	71,223
2023-03-15	$2.75	$2.84	$2.74	$2.76	$2.76	101,446
2023-03-14	$2.75	$2.83	$2.75	$2.81	$2.81	88,936
2023-03-13	$2.78	$2.80	$2.69	$2.70	$2.70	95,260
2023-03-10	$2.93	$2.96	$2.81	$2.82	$2.82	100,820
2023-03-09	$3.05	$3.05	$2.93	$2.93	$2.93	98,135
2023-03-08	$3.03	$3.04	$3.00	$3.03	$3.03	82,877
2023-03-07	$3.02	$3.07	$3.02	$3.04	$3.04	62,580
2023-03-06	$3.05	$3.05	$3.02	$3.03	$3.03	72,486
2023-03-03	$3.01	$3.04	$3.01	$3.04	$3.04	26,331
2023-03-02	$3.00	$3.06	$3.00	$3.01	$3.01	77,533
2023-03-01	$3.03	$3.06	$2.99	$3.02	$3.02	147,945
2023-02-28	$3.05	$3.06	$3.02	$3.05	$3.05	44,062
2023-02-27	$3.04	$3.06	$3.02	$3.05	$3.05	111,194
2023-02-24	$3.04	$3.07	$3.01	$3.03	$3.03	73,197
2023-02-23	$3.05	$3.05	$3.02	$3.04	$3.04	63,953
2023-02-22	$3.02	$3.04	$3.00	$3.02	$3.02	82,025
2023-02-21	$3.00	$3.02	$2.99	$3.01	$3.01	101,487
2023-02-17	$2.99	$3.02	$2.99	$3.01	$3.01	31,365
2023-02-16	$2.99	$3.02	$2.98	$3.00	$3.00	31,578
2023-02-15	$2.99	$3.04	$2.98	$3.02	$3.02	102,378
2023-02-14	$3.00	$3.02	$2.99	$3.01	$3.01	97,537
2023-02-13	$3.00	$3.01	$2.98	$3.01	$3.01	118,304
2023-02-10	$3.00	$3.01	$2.99	$2.99	$2.99	17,854
2023-02-09	$3.03	$3.04	$3.00	$3.00	$3.00	142,988
2023-02-08	$3.00	$3.02	$3.00	$3.02	$3.02	12,922
2023-02-07	$3.02	$3.03	$3.00	$3.02	$3.02	70,676
2023-02-06	$3.02	$3.02	$3.00	$3.01	$3.01	49,191
2023-02-03	$3.08	$3.08	$3.03	$3.03	$3.03	53,578
2023-02-02	$3.06	$3.10	$3.03	$3.10	$3.10	142,809
2023-02-01	$3.01	$3.09	$2.99	$3.06	$3.06	99,465
2023-01-31	$3.02	$3.05	$3.00	$3.01	$3.01	183,619
2023-01-30	$3.01	$3.04	$3.00	$3.01	$3.01	85,426
2023-01-27	$3.04	$3.05	$3.00	$3.04	$3.04	156,359
2023-01-26	$3.04	$3.04	$2.99	$3.03	$3.03	150,480
2023-01-25	$3.00	$3.05	$3.00	$3.02	$3.02	67,030
2023-01-24	$3.09	$3.14	$2.99	$3.04	$3.04	162,362
2023-01-23	$3.03	$3.08	$3.02	$3.06	$3.06	232,697
2023-01-20	$3.00	$3.06	$3.00	$3.04	$3.04	92,127
2023-01-19	$3.02	$3.02	$2.99	$3.01	$3.01	48,484
2023-01-18	$3.00	$3.05	$3.00	$3.01	$3.01	96,822
2023-01-17	$3.03	$3.06	$3.02	$3.03	$3.03	41,593
2023-01-13	$3.00	$3.03	$3.00	$3.03	$3.03	83,784
2023-01-12	$3.00	$3.02	$2.98	$3.00	$3.00	129,106
2023-01-11	$3.00	$3.00	$2.96	$2.98	$2.98	134,476
2023-01-10	$2.99	$3.00	$2.96	$3.00	$3.00	20,890
2023-01-09	$2.96	$3.00	$2.96	$3.00	$3.00	46,938
2023-01-06	$2.96	$2.97	$2.95	$2.96	$2.96	186,100
2023-01-05	$2.96	$2.96	$2.93	$2.95	$2.95	24,404
2023-01-04	$2.95	$2.96	$2.94	$2.96	$2.96	26,879
2023-01-03	$2.95	$2.97	$2.94	$2.95	$2.95	35,561
2022-12-30	$2.90	$2.93	$2.90	$2.93	$2.93	71,741
2022-12-29	$2.83	$2.94	$2.82	$2.92	$2.92	76,361
2022-12-28	$2.82	$2.85	$2.82	$2.83	$2.83	99,547
2022-12-27	$2.83	$2.88	$2.83	$2.86	$2.86	70,969
2022-12-23	$2.89	$2.90	$2.83	$2.87	$2.87	160,423
2022-12-22	$2.87	$2.90	$2.82	$2.85	$2.85	198,142
2022-12-21	$2.87	$2.94	$2.85	$2.86	$2.86	232,824
2022-12-20	$2.98	$2.98	$2.84	$2.87	$2.87	199,262
2022-12-19	$2.90	$2.98	$2.87	$2.97	$2.97	345,372
2022-12-16	$2.92	$2.96	$2.91	$2.94	$2.94	45,613
2022-12-15	$2.91	$2.98	$2.91	$2.96	$2.96	23,625
2022-12-14	$2.99	$3.02	$2.97	$2.98	$2.98	49,665
2022-12-13	$3.04	$3.04	$2.97	$2.97	$2.97	86,467
2022-12-12	$2.95	$3.01	$2.95	$2.99	$2.99	20,188
2022-12-09	$3.00	$3.00	$2.95	$2.97	$2.97	36,108
2022-12-08	$3.01	$3.01	$2.97	$2.99	$2.99	73,254
2022-12-07	$2.95	$3.01	$2.95	$3.01	$3.01	31,479
2022-12-06	$3.02	$3.05	$2.97	$2.97	$2.97	40,835
2022-12-05	$3.05	$3.07	$3.02	$3.02	$3.02	48,240
2022-12-02	$3.03	$3.08	$3.03	$3.07	$3.07	32,895
2022-12-01	$3.07	$3.10	$3.06	$3.07	$3.07	78,125
2022-11-30	$3.08	$3.08	$3.04	$3.04	$3.04	50,757
2022-11-29	$3.06	$3.08	$3.06	$3.06	$3.06	48,447
2022-11-28	$3.05	$3.11	$3.04	$3.06	$3.06	32,009
2022-11-25	$3.10	$3.14	$3.07	$3.11	$3.11	36,344
2022-11-23	$3.04	$3.10	$3.02	$3.10	$3.10	122,458
2022-11-22	$3.05	$3.07	$3.00	$3.01	$3.01	70,268
2022-11-21	$3.00	$3.10	$3.00	$3.02	$3.02	20,935
2022-11-18	$3.05	$3.23	$3.00	$3.05	$3.05	73,428
2022-11-17	$3.10	$3.11	$3.00	$3.03	$3.03	109,496
2022-11-16	$3.12	$3.17	$3.10	$3.12	$3.12	76,602
2022-11-15	$3.25	$3.29	$3.10	$3.12	$3.12	191,494
2022-11-14	$3.12	$3.20	$3.12	$3.17	$3.17	137,534
2022-11-11	$3.10	$3.19	$3.10	$3.16	$3.16	158,961
2022-11-10	$3.11	$3.20	$3.11	$3.14	$3.14	113,559
2022-11-09	$3.04	$3.12	$2.98	$3.02	$3.02	103,692
2022-11-08	$3.05	$3.12	$3.00	$3.11	$3.11	128,794
2022-11-07	$3.01	$3.03	$2.99	$3.01	$3.01	36,342
2022-11-04	$2.98	$3.07	$2.98	$3.01	$3.01	72,756
2022-11-03	$2.88	$2.98	$2.88	$2.96	$2.96	20,953
2022-11-02	$2.96	$3.00	$2.89	$2.93	$2.93	34,052
2022-11-01	$3.04	$3.04	$2.95	$3.01	$3.01	35,181
2022-10-31	$3.03	$3.04	$2.99	$3.04	$3.04	88,622
2022-10-28	$2.95	$3.06	$2.95	$3.02	$3.02	36,120
2022-10-27	$2.73	$3.02	$2.68	$3.01	$3.01	53,907
2022-10-26	$2.85	$2.96	$2.82	$2.93	$2.93	49,759
2022-10-25	$2.82	$2.95	$2.82	$2.88	$2.88	33,411
2022-10-24	$2.79	$2.89	$2.77	$2.85	$2.85	14,071
2022-10-21	$2.82	$2.85	$2.82	$2.83	$2.83	8,629
2022-10-20	$2.80	$2.90	$2.78	$2.84	$2.84	65,345
2022-10-19	$2.80	$2.93	$2.78	$2.84	$2.84	20,054
2022-10-18	$2.80	$2.92	$2.80	$2.86	$2.86	63,890
2022-10-17	$2.81	$2.88	$2.78	$2.80	$2.80	11,104
2022-10-14	$2.87	$2.87	$2.78	$2.80	$2.80	27,686
2022-10-13	$2.75	$2.92	$2.75	$2.89	$2.89	40,697
2022-10-12	$2.79	$2.85	$2.78	$2.82	$2.82	18,425
2022-10-11	$2.71	$2.87	$2.71	$2.82	$2.82	77,219
2022-10-10	$2.71	$2.76	$2.70	$2.73	$2.73	40,607
2022-10-07	$2.79	$2.84	$2.73	$2.73	$2.73	39,024
2022-10-06	$2.79	$2.85	$2.76	$2.82	$2.82	52,800
2022-10-05	$2.90	$2.92	$2.80	$2.84	$2.84	35,680
2022-10-04	$2.89	$3.01	$2.89	$2.93	$2.93	54,449
2022-10-03	$2.75	$2.93	$2.75	$2.88	$2.88	48,729
2022-09-30	$2.74	$2.82	$2.72	$2.72	$2.72	76,030
2022-09-29	$2.76	$2.77	$2.65	$2.68	$2.68	83,657
2022-09-28	$2.85	$2.85	$2.73	$2.80	$2.80	39,875
2022-09-27	$2.69	$2.75	$2.68	$2.70	$2.70	71,048
2022-09-26	$2.83	$2.90	$2.67	$2.69	$2.69	174,671
2022-09-23	$3.06	$3.06	$2.85	$2.89	$2.89	105,777
2022-09-22	$3.06	$3.07	$2.94	$2.98	$2.98	140,833
2022-09-21	$3.06	$3.09	$3.06	$3.08	$3.08	29,202
2022-09-20	$3.09	$3.12	$3.07	$3.10	$3.10	32,027
2022-09-19	$3.07	$3.13	$3.07	$3.12	$3.12	42,476
2022-09-16	$3.10	$3.14	$3.06	$3.06	$3.06	176,581
2022-09-15	$3.10	$3.17	$3.10	$3.15	$3.15	25,437
2022-09-14	$3.10	$3.19	$3.10	$3.11	$3.11	76,962
2022-09-13	$3.19	$3.20	$3.12	$3.12	$3.12	30,130
2022-09-12	$3.20	$3.22	$3.19	$3.19	$3.19	28,270
2022-09-09	$3.22	$3.24	$3.14	$3.19	$3.19	61,342
2022-09-08	$3.19	$3.21	$3.18	$3.20	$3.20	22,220
2022-09-07	$3.16	$3.19	$3.11	$3.18	$3.18	69,330
2022-09-06	$3.18	$3.19	$3.13	$3.18	$3.18	54,285
2022-09-02	$3.20	$3.22	$3.18	$3.21	$3.21	20,927
2022-09-01	$3.30	$3.30	$3.19	$3.21	$3.21	22,738
2022-08-31	$3.33	$3.33	$3.17	$3.20	$3.20	91,927
2022-08-30	$3.22	$3.24	$3.21	$3.22	$3.22	36,091
2022-08-29	$3.23	$3.27	$3.21	$3.24	$3.24	38,792
2022-08-26	$3.38	$3.38	$3.27	$3.27	$3.27	49,486
2022-08-25	$3.34	$3.39	$3.31	$3.38	$3.38	55,640
2022-08-24	$3.30	$3.38	$3.30	$3.35	$3.35	103,314
2022-08-23	$3.25	$3.25	$3.23	$3.24	$3.24	26,081
2022-08-22	$3.28	$3.28	$3.24	$3.25	$3.25	9,373
2022-08-19	$3.29	$3.30	$3.23	$3.27	$3.27	56,645
2022-08-18	$3.31	$3.32	$3.27	$3.30	$3.30	21,099
2022-08-17	$3.31	$3.37	$3.30	$3.30	$3.30	37,768
2022-08-16	$3.42	$3.42	$3.37	$3.37	$3.37	57,194
2022-08-15	$3.39	$3.43	$3.39	$3.42	$3.42	19,067
2022-08-12	$3.39	$3.43	$3.35	$3.39	$3.39	65,094
2022-08-11	$3.39	$3.45	$3.38	$3.39	$3.39	98,494
2022-08-10	$3.38	$3.40	$3.23	$3.40	$3.40	95,475
2022-08-09	$3.36	$3.38	$3.29	$3.38	$3.38	101,391
2022-08-08	$3.15	$3.31	$3.15	$3.30	$3.30	70,379
2022-08-05	$3.08	$3.14	$3.08	$3.13	$3.13	6,125
2022-08-04	$3.05	$3.19	$3.05	$3.11	$3.11	39,987
2022-08-03	$3.20	$3.20	$3.04	$3.08	$3.08	141,835
2022-08-02	$3.15	$3.17	$3.08	$3.09	$3.09	143,869
2022-08-01	$3.13	$3.22	$3.09	$3.19	$3.19	97,796
2022-07-29	$3.24	$3.28	$3.13	$3.17	$3.17	121,224
2022-07-28	$3.19	$3.24	$3.15	$3.22	$3.22	51,914
2022-07-27	$3.20	$3.20	$3.12	$3.16	$3.16	51,715
2022-07-26	$3.22	$3.22	$3.17	$3.19	$3.19	41,773
2022-07-25	$3.21	$3.26	$3.19	$3.21	$3.21	47,176
2022-07-22	$3.26	$3.26	$3.20	$3.23	$3.23	47,563
2022-07-21	$3.18	$3.28	$3.18	$3.28	$3.28	66,817
2022-07-20	$3.15	$3.25	$3.14	$3.22	$3.22	101,348
2022-07-19	$3.11	$3.15	$3.10	$3.13	$3.13	45,686
2022-07-18	$3.08	$3.12	$3.08	$3.11	$3.11	47,842
2022-07-15	$3.08	$3.13	$3.06	$3.08	$3.08	40,080
2022-07-14	$3.10	$3.12	$3.05	$3.05	$3.05	37,395
2022-07-13	$3.12	$3.17	$3.10	$3.15	$3.15	36,148
2022-07-12	$3.22	$3.22	$3.12	$3.14	$3.14	36,809
2022-07-11	$3.14	$3.23	$3.14	$3.15	$3.15	64,160
2022-07-08	$3.16	$3.23	$3.13	$3.20	$3.20	49,777
2022-07-07	$3.12	$3.23	$3.12	$3.19	$3.19	63,351
2022-07-06	$3.20	$3.20	$3.11	$3.12	$3.12	28,999
2022-07-05	$3.10	$3.19	$3.10	$3.15	$3.15	41,767
2022-07-01	$3.28	$3.29	$3.16	$3.16	$3.16	79,930
2022-06-30	$3.23	$3.29	$3.20	$3.25	$3.25	58,916
2022-06-29	$3.18	$3.24	$3.18	$3.22	$3.22	25,721
2022-06-28	$3.27	$3.35	$3.22	$3.24	$3.24	96,057
2022-06-27	$3.21	$3.30	$3.09	$3.09	$3.09	68,751
2022-06-24	$3.24	$3.32	$3.24	$3.24	$3.24	62,104
2022-06-23	$3.10	$3.27	$3.04	$3.23	$3.23	92,599
2022-06-22	$3.02	$3.05	$2.96	$3.04	$3.04	59,082
2022-06-21	$3.03	$3.16	$2.96	$3.02	$3.02	93,429
2022-06-17	$2.99	$3.13	$2.93	$3.03	$3.03	159,053
2022-06-16	$3.13	$3.13	$2.92	$3.02	$3.02	108,510
2022-06-15	$3.12	$3.24	$3.11	$3.18	$3.18	62,710
2022-06-14	$3.24	$3.24	$3.11	$3.12	$3.12	70,708
2022-06-13	$3.45	$3.45	$3.24	$3.24	$3.24	71,706
2022-06-10	$3.56	$3.56	$3.50	$3.53	$3.53	39,882
2022-06-09	$3.63	$3.63	$3.59	$3.60	$3.60	28,388
2022-06-08	$3.60	$3.66	$3.60	$3.65	$3.65	37,513
2022-06-07	$3.54	$3.65	$3.53	$3.63	$3.63	61,174
2022-06-06	$3.52	$3.62	$3.49	$3.50	$3.50	142,790
2022-06-03	$3.54	$3.63	$3.53	$3.54	$3.54	50,911
2022-06-02	$3.60	$3.62	$3.54	$3.54	$3.54	22,817
2022-06-01	$3.52	$3.61	$3.48	$3.58	$3.58	61,961
2022-05-31	$3.51	$3.55	$3.49	$3.49	$3.49	42,075
2022-05-27	$3.55	$3.55	$3.50	$3.51	$3.51	26,453
2022-05-26	$3.40	$3.56	$3.39	$3.52	$3.52	91,061
2022-05-25	$3.41	$3.49	$3.41	$3.44	$3.44	23,230
2022-05-24	$3.42	$3.48	$3.38	$3.42	$3.42	53,641
2022-05-23	$3.39	$3.49	$3.35	$3.47	$3.47	94,418
2022-05-20	$3.43	$3.45	$3.38	$3.38	$3.38	40,660
2022-05-19	$3.45	$3.45	$3.37	$3.38	$3.38	70,238
2022-05-18	$3.55	$3.60	$3.45	$3.45	$3.45	49,504
2022-05-17	$3.65	$3.69	$3.58	$3.58	$3.58	82,221
2022-05-16	$3.50	$3.68	$3.49	$3.62	$3.62	123,783
2022-05-13	$3.11	$3.46	$3.11	$3.44	$3.44	248,431
2022-05-12	$2.95	$3.11	$2.88	$2.90	$2.90	124,891
2022-05-11	$3.01	$3.11	$2.96	$3.02	$3.02	139,845
2022-05-10	$3.06	$3.13	$3.02	$3.02	$3.02	96,988
2022-05-09	$3.09	$3.11	$3.06	$3.06	$3.06	100,789
2022-05-06	$3.21	$3.23	$3.10	$3.10	$3.10	167,035
2022-05-05	$3.24	$3.29	$3.17	$3.19	$3.19	79,213
2022-05-04	$3.19	$3.30	$3.19	$3.21	$3.21	100,318
2022-05-03	$3.13	$3.30	$3.09	$3.25	$3.25	146,393
2022-05-02	$3.07	$3.18	$3.05	$3.13	$3.13	219,973
2022-04-29	$3.22	$3.26	$3.05	$3.05	$3.05	133,202
2022-04-28	$3.19	$3.27	$3.16	$3.22	$3.22	133,113
2022-04-27	$3.22	$3.22	$3.15	$3.18	$3.18	119,641
2022-04-26	$3.33	$3.33	$3.21	$3.22	$3.22	81,835
2022-04-25	$3.41	$3.41	$3.31	$3.34	$3.34	90,287
2022-04-22	$3.43	$3.45	$3.38	$3.40	$3.40	56,825
2022-04-21	$3.51	$3.53	$3.42	$3.42	$3.42	34,161
2022-04-20	$3.48	$3.52	$3.48	$3.50	$3.50	126,349
2022-04-19	$3.41	$3.50	$3.41	$3.44	$3.44	112,447
2022-04-18	$3.36	$3.48	$3.36	$3.46	$3.46	153,261
2022-04-14	$3.36	$3.40	$3.32	$3.34	$3.34	47,343
2022-04-13	$3.41	$3.42	$3.36	$3.36	$3.36	95,265
2022-04-12	$3.41	$3.46	$3.35	$3.35	$3.35	66,381
2022-04-11	$3.50	$3.50	$3.42	$3.42	$3.42	70,230
2022-04-08	$3.47	$3.52	$3.45	$3.47	$3.47	47,505
2022-04-07	$3.47	$3.50	$3.45	$3.48	$3.48	73,715
2022-04-06	$3.48	$3.55	$3.47	$3.48	$3.48	96,007
2022-04-05	$3.51	$3.54	$3.50	$3.50	$3.50	54,364
2022-04-04	$3.53	$3.60	$3.50	$3.55	$3.55	62,909
2022-04-01	$3.54	$3.55	$3.48	$3.49	$3.49	278,975
2022-03-31	$3.47	$3.53	$3.46	$3.47	$3.47	50,867
2022-03-30	$3.56	$3.57	$3.47	$3.49	$3.49	59,942
2022-03-29	$3.56	$3.58	$3.54	$3.54	$3.54	45,401
2022-03-28	$3.50	$3.56	$3.50	$3.55	$3.55	97,755
2022-03-25	$3.52	$3.54	$3.49	$3.50	$3.50	25,778
2022-03-24	$3.46	$3.54	$3.46	$3.51	$3.51	41,033
2022-03-23	$3.42	$3.51	$3.42	$3.46	$3.46	65,768
2022-03-22	$3.38	$3.59	$3.36	$3.44	$3.44	71,126
2022-03-21	$3.32	$3.49	$3.31	$3.43	$3.43	118,099
2022-03-18	$3.50	$3.51	$3.42	$3.42	$3.42	214,590
2022-03-17	$3.55	$3.55	$3.50	$3.52	$3.52	72,431
2022-03-16	$3.56	$3.63	$3.55	$3.55	$3.55	58,620
2022-03-15	$3.61	$3.65	$3.50	$3.50	$3.50	75,741
2022-03-14	$3.62	$3.63	$3.56	$3.56	$3.56	89,198
2022-03-11	$3.50	$3.61	$3.50	$3.61	$3.61	99,465
2022-03-10	$3.45	$3.52	$3.45	$3.51	$3.51	51,973
2022-03-09	$3.55	$3.58	$3.48	$3.51	$3.51	108,681
2022-03-08	$3.49	$3.56	$3.45	$3.47	$3.47	128,294
2022-03-07	$3.49	$3.64	$3.49	$3.57	$3.57	139,030
2022-03-04	$3.48	$3.51	$3.43	$3.50	$3.50	113,264
2022-03-03	$3.40	$3.49	$3.39	$3.48	$3.48	175,669
2022-03-02	$3.15	$3.35	$3.15	$3.33	$3.33	98,067
2022-03-01	$3.20	$3.28	$3.15	$3.20	$3.20	98,035
2022-02-28	$3.21	$3.26	$3.19	$3.20	$3.20	64,865
2022-02-25	$3.27	$3.28	$3.24	$3.24	$3.24	71,137
2022-02-24	$3.18	$3.25	$3.13	$3.25	$3.25	218,949
2022-02-23	$3.31	$3.34	$3.21	$3.22	$3.22	87,006
2022-02-22	$3.35	$3.40	$3.29	$3.29	$3.29	112,377
2022-02-18	$3.55	$3.55	$3.36	$3.38	$3.38	150,076
2022-02-17	$3.38	$3.40	$3.36	$3.37	$3.37	43,495
2022-02-16	$3.37	$3.46	$3.37	$3.42	$3.42	57,831
2022-02-15	$3.35	$3.43	$3.35	$3.40	$3.40	53,379
2022-02-14	$3.37	$3.42	$3.34	$3.34	$3.34	98,204
2022-02-11	$3.44	$3.47	$3.37	$3.39	$3.39	44,537
2022-02-10	$3.39	$3.47	$3.39	$3.47	$3.47	111,476
2022-02-09	$3.42	$3.49	$3.41	$3.42	$3.42	84,437
2022-02-08	$3.44	$3.49	$3.43	$3.44	$3.44	61,220
2022-02-07	$3.41	$3.47	$3.40	$3.47	$3.47	73,813
2022-02-04	$3.35	$3.43	$3.28	$3.42	$3.42	117,569
2022-02-03	$3.40	$3.43	$3.40	$3.42	$3.42	88,972
2022-02-02	$3.45	$3.45	$3.39	$3.43	$3.43	26,035
2022-02-01	$3.40	$3.48	$3.39	$3.44	$3.44	84,388
2022-01-31	$3.30	$3.43	$3.30	$3.43	$3.43	110,155
2022-01-28	$3.34	$3.34	$3.25	$3.31	$3.31	67,119
2022-01-27	$3.40	$3.43	$3.31	$3.31	$3.31	112,655
2022-01-26	$3.48	$3.49	$3.38	$3.39	$3.39	73,169
2022-01-25	$3.34	$3.46	$3.32	$3.44	$3.44	94,305
2022-01-24	$3.42	$3.42	$3.25	$3.36	$3.36	185,877
2022-01-21	$3.49	$3.49	$3.40	$3.41	$3.41	142,444
2022-01-20	$3.48	$3.54	$3.47	$3.48	$3.48	112,002
2022-01-19	$3.46	$3.52	$3.46	$3.47	$3.47	99,546
2022-01-18	$3.53	$3.59	$3.52	$3.52	$3.52	40,123
2022-01-14	$3.51	$3.59	$3.51	$3.58	$3.58	55,555
2022-01-13	$3.60	$3.63	$3.58	$3.58	$3.58	59,478
2022-01-12	$3.62	$3.62	$3.59	$3.59	$3.59	69,223
2022-01-11	$3.55	$3.62	$3.55	$3.61	$3.61	61,334
2022-01-10	$3.55	$3.60	$3.55	$3.57	$3.57	92,862
2022-01-07	$3.61	$3.64	$3.59	$3.59	$3.59	101,412
2022-01-06	$3.55	$3.61	$3.55	$3.58	$3.58	68,775
2022-01-05	$3.58	$3.64	$3.53	$3.53	$3.53	83,051
2022-01-04	$3.55	$3.61	$3.55	$3.58	$3.58	68,084
2022-01-03	$3.50	$3.59	$3.50	$3.56	$3.56	60,702
2021-12-31	$3.49	$3.53	$3.49	$3.50	$3.50	179,020
2021-12-30	$3.47	$3.58	$3.47	$3.49	$3.49	165,307
2021-12-29	$3.52	$3.55	$3.50	$3.50	$3.50	80,708
2021-12-28	$3.52	$3.60	$3.52	$3.53	$3.53	155,503
2021-12-27	$3.54	$3.58	$3.54	$3.54	$3.54	153,784
2021-12-23	$3.45	$3.60	$3.42	$3.56	$3.56	189,177
2021-12-22	$3.53	$3.58	$3.48	$3.53	$3.53	279,505
2021-12-21	$3.35	$3.54	$3.35	$3.50	$3.50	172,169
2021-12-20	$3.47	$3.48	$3.38	$3.41	$3.41	234,124
2021-12-17	$3.50	$3.55	$3.49	$3.49	$3.49	186,862
2021-12-16	$3.56	$3.58	$3.50	$3.52	$3.52	112,606
2021-12-15	$3.55	$3.57	$3.49	$3.49	$3.49	362,017
2021-12-14	$3.63	$3.67	$3.57	$3.57	$3.57	83,629
2021-12-13	$3.67	$3.69	$3.64	$3.64	$3.64	112,272
2021-12-10	$3.72	$3.72	$3.68	$3.69	$3.69	111,782
2021-12-09	$3.65	$3.73	$3.65	$3.70	$3.70	86,678
2021-12-08	$3.60	$3.70	$3.59	$3.65	$3.65	130,638
2021-12-07	$3.68	$3.69	$3.63	$3.63	$3.63	99,509
2021-12-06	$3.64	$3.74	$3.59	$3.66	$3.66	285,199
2021-12-03	$3.66	$3.69	$3.64	$3.65	$3.65	114,049
2021-12-02	$3.58	$3.69	$3.58	$3.67	$3.67	178,229
2021-12-01	$3.66	$3.68	$3.59	$3.59	$3.59	164,224
2021-11-30	$3.65	$3.68	$3.58	$3.62	$3.62	260,205
2021-11-29	$3.70	$3.73	$3.65	$3.67	$3.67	270,215
2021-11-26	$3.75	$3.78	$3.68	$3.71	$3.71	95,823
2021-11-24	$3.68	$3.77	$3.68	$3.75	$3.75	208,237
2021-11-23	$3.67	$3.73	$3.67	$3.68	$3.68	131,979
2021-11-22	$3.70	$3.72	$3.67	$3.68	$3.68	213,072
2021-11-19	$3.70	$3.74	$3.70	$3.71	$3.71	111,481
2021-11-18	$3.73	$3.77	$3.70	$3.72	$3.72	142,273
2021-11-17	$3.79	$3.79	$3.74	$3.74	$3.74	158,610
2021-11-16	$3.78	$3.80	$3.75	$3.75	$3.75	280,116
2021-11-15	$3.80	$3.85	$3.79	$3.82	$3.82	80,956
2021-11-12	$3.84	$3.85	$3.80	$3.82	$3.82	225,385
2021-11-11	$3.80	$3.85	$3.80	$3.85	$3.85	187,282
2021-11-10	$3.82	$3.88	$3.74	$3.81	$3.81	679,862
2021-11-09	$3.85	$3.90	$3.85	$3.85	$3.85	120,433
2021-11-08	$3.84	$3.90	$3.83	$3.87	$3.87	72,062
2021-11-05	$3.85	$3.87	$3.83	$3.83	$3.83	97,939
2021-11-04	$3.86	$3.88	$3.83	$3.85	$3.85	110,219
2021-11-03	$3.85	$3.88	$3.85	$3.86	$3.86	74,086
2021-11-02	$3.86	$3.89	$3.85	$3.87	$3.87	79,758
2021-11-01	$3.84	$3.92	$3.84	$3.88	$3.88	87,234
2021-10-29	$3.85	$3.88	$3.84	$3.84	$3.84	40,868
2021-10-28	$3.87	$3.88	$3.84	$3.87	$3.87	65,710
2021-10-27	$3.90	$3.91	$3.86	$3.90	$3.90	93,184
2021-10-26	$3.83	$3.89	$3.82	$3.88	$3.88	191,575
2021-10-25	$3.81	$3.87	$3.81	$3.84	$3.84	129,208
2021-10-22	$3.85	$3.92	$3.85	$3.92	$3.92	129,343
2021-10-21	$3.92	$3.97	$3.86	$3.90	$3.90	177,444
2021-10-20	$3.92	$3.97	$3.92	$3.93	$3.93	39,894
2021-10-19	$3.93	$3.95	$3.89	$3.92	$3.92	58,295
2021-10-18	$3.93	$3.99	$3.90	$3.94	$3.94	122,063
2021-10-15	$3.97	$4.04	$3.92	$3.93	$3.93	184,555
2021-10-14	$3.90	$4.00	$3.90	$3.99	$3.99	481,515
2021-10-13	$3.91	$3.91	$3.86	$3.87	$3.87	111,451
2021-10-12	$3.81	$3.92	$3.80	$3.88	$3.88	171,282
2021-10-11	$3.75	$3.90	$3.75	$3.85	$3.85	253,253
2021-10-08	$3.75	$3.81	$3.73	$3.78	$3.78	213,377
2021-10-07	$3.74	$3.79	$3.74	$3.75	$3.75	109,112
2021-10-06	$3.70	$3.74	$3.70	$3.73	$3.73	46,750
2021-10-05	$3.70	$3.75	$3.69	$3.73	$3.73	91,941
2021-10-04	$3.71	$3.77	$3.68	$3.70	$3.70	113,092
2021-10-01	$3.71	$3.77	$3.71	$3.71	$3.71	58,879
2021-09-30	$3.73	$3.74	$3.70	$3.70	$3.70	52,343
2021-09-29	$3.76	$3.77	$3.70	$3.71	$3.71	186,897
2021-09-28	$3.73	$3.79	$3.73	$3.76	$3.76	118,391
2021-09-27	$3.75	$3.81	$3.75	$3.76	$3.76	84,777
2021-09-24	$3.75	$3.79	$3.75	$3.78	$3.78	48,694
2021-09-23	$3.79	$3.79	$3.76	$3.78	$3.78	90,345
2021-09-22	$3.75	$3.78	$3.73	$3.77	$3.77	195,630
2021-09-21	$3.71	$3.75	$3.71	$3.72	$3.72	67,424
2021-09-20	$3.72	$3.75	$3.68	$3.71	$3.71	208,172
2021-09-17	$3.75	$3.78	$3.74	$3.77	$3.77	143,488
2021-09-16	$3.76	$3.79	$3.74	$3.76	$3.76	158,767
2021-09-15	$3.79	$3.80	$3.76	$3.77	$3.77	76,395
2021-09-14	$3.81	$3.82	$3.76	$3.79	$3.79	87,034
2021-09-13	$3.76	$3.82	$3.76	$3.82	$3.82	119,394
2021-09-10	$3.78	$3.79	$3.74	$3.74	$3.74	104,400
2021-09-09	$3.75	$3.81	$3.75	$3.77	$3.77	101,430
2021-09-08	$3.76	$3.81	$3.76	$3.76	$3.76	59,749
2021-09-07	$3.85	$3.86	$3.75	$3.78	$3.78	129,620
2021-09-03	$3.79	$3.86	$3.78	$3.85	$3.85	115,375
2021-09-02	$3.75	$3.79	$3.74	$3.78	$3.78	105,691
2021-09-01	$3.75	$3.77	$3.72	$3.74	$3.74	196,272
2021-08-31	$3.76	$3.83	$3.73	$3.73	$3.73	124,592
2021-08-30	$3.78	$4.00	$3.76	$3.78	$3.78	242,556
2021-08-27	$3.77	$3.82	$3.75	$3.75	$3.75	122,107
2021-08-26	$3.75	$3.80	$3.75	$3.78	$3.78	100,283
2021-08-25	$3.79	$3.84	$3.75	$3.76	$3.76	141,384
2021-08-24	$3.78	$3.85	$3.78	$3.79	$3.79	85,959
2021-08-23	$3.75	$3.80	$3.75	$3.77	$3.77	85,177
2021-08-20	$3.66	$3.79	$3.66	$3.73	$3.73	167,099
2021-08-19	$3.70	$3.72	$3.66	$3.68	$3.68	117,064
2021-08-18	$3.77	$3.79	$3.75	$3.76	$3.76	52,896
2021-08-17	$3.78	$3.80	$3.74	$3.77	$3.77	94,435
2021-08-16	$3.81	$3.83	$3.78	$3.80	$3.80	70,393
2021-08-13	$3.86	$3.87	$3.84	$3.84	$3.84	176,431
2021-08-12	$3.84	$3.86	$3.83	$3.83	$3.83	47,154
2021-08-11	$3.83	$3.87	$3.81	$3.86	$3.86	74,610
2021-08-10	$3.84	$3.88	$3.80	$3.85	$3.85	113,717
2021-08-09	$3.81	$3.89	$3.81	$3.84	$3.84	70,891
2021-08-06	$3.85	$3.89	$3.80	$3.86	$3.86	178,809
2021-08-05	$3.80	$3.87	$3.78	$3.80	$3.80	78,592
2021-08-04	$3.92	$3.92	$3.78	$3.78	$3.78	162,347
2021-08-03	$3.83	$3.83	$3.73	$3.81	$3.81	107,605
2021-08-02	$3.85	$3.93	$3.81	$3.84	$3.84	77,242
2021-07-30	$3.97	$3.98	$3.86	$3.86	$3.86	157,996
2021-07-29	$3.96	$4.06	$3.91	$3.98	$3.98	113,126
2021-07-28	$3.92	$4.06	$3.87	$3.97	$3.97	808,778
2021-07-27	$3.90	$3.99	$3.83	$3.91	$3.91	554,191
2021-07-26	$3.83	$3.95	$3.81	$3.92	$3.92	146,097
2021-07-23	$3.87	$3.91	$3.84	$3.87	$3.87	500,357
2021-07-22	$3.96	$4.00	$3.87	$3.90	$3.90	522,146
2021-07-21	$3.79	$3.98	$3.79	$3.95	$3.95	556,785
2021-07-20	$3.68	$3.83	$3.66	$3.76	$3.76	193,710
2021-07-19	$3.70	$3.75	$3.64	$3.70	$3.70	275,537
2021-07-16	$3.80	$3.88	$3.78	$3.78	$3.78	215,364
2021-07-15	$3.79	$3.82	$3.74	$3.76	$3.76	710,077
2021-07-14	$3.82	$3.85	$3.77	$3.79	$3.79	139,548
2021-07-13	$3.91	$3.93	$3.81	$3.81	$3.81	287,565
2021-07-12	$3.91	$3.98	$3.90	$3.95	$3.95	215,778
2021-07-09	$3.87	$3.97	$3.83	$3.97	$3.97	226,687
2021-07-08	$3.75	$3.85	$3.65	$3.84	$3.84	350,015
2021-07-07	$3.90	$3.93	$3.79	$3.82	$3.82	261,139
2021-07-06	$4.00	$4.02	$3.87	$3.90	$3.90	321,069
2021-07-02	$4.07	$4.09	$4.00	$4.02	$4.02	124,977
2021-07-01	$4.05	$4.08	$4.04	$4.06	$4.06	153,710
2021-06-30	$4.18	$4.19	$4.06	$4.06	$4.06	241,597
2021-06-29	$4.18	$4.22	$4.13	$4.20	$4.20	284,139
2021-06-28	$4.04	$4.18	$4.03	$4.17	$4.17	467,530
2021-06-25	$3.99	$4.10	$3.99	$4.00	$4.00	4,906,604
2021-06-24	$3.99	$4.02	$3.92	$4.00	$4.00	357,153
2021-06-23	$3.95	$4.01	$3.91	$3.92	$3.92	362,197
2021-06-22	$4.02	$4.02	$3.92	$3.95	$3.95	427,935
2021-06-21	$4.00	$4.00	$3.94	$3.95	$3.95	321,200
2021-06-18	$3.99	$4.01	$3.93	$3.97	$3.97	365,933
2021-06-17	$4.10	$4.13	$3.99	$4.02	$4.02	203,823
2021-06-16	$4.08	$4.13	$4.07	$4.10	$4.10	182,169
2021-06-15	$4.11	$4.17	$4.07	$4.08	$4.08	181,393
2021-06-14	$4.14	$4.18	$4.11	$4.12	$4.12	163,080
2021-06-11	$4.12	$4.16	$4.09	$4.14	$4.14	135,835
2021-06-10	$4.18	$4.21	$4.11	$4.12	$4.12	156,639
2021-06-09	$4.16	$4.27	$4.16	$4.19	$4.19	230,749
2021-06-08	$4.11	$4.20	$4.09	$4.18	$4.18	252,223
2021-06-07	$3.96	$4.12	$3.95	$4.12	$4.12	314,508
2021-06-04	$4.04	$4.04	$4.00	$4.00	$4.00	119,131
2021-06-03	$4.04	$4.07	$4.01	$4.01	$4.01	199,446
2021-06-02	$4.14	$4.14	$4.06	$4.06	$4.06	124,084
2021-06-01	$4.05	$4.13	$4.05	$4.09	$4.09	185,004
2021-05-28	$4.04	$4.10	$4.02	$4.07	$4.07	127,812
2021-05-27	$4.05	$4.07	$4.02	$4.03	$4.03	174,518
2021-05-26	$4.05	$4.06	$3.98	$4.01	$4.01	219,097
2021-05-25	$4.02	$4.09	$3.96	$4.01	$4.01	174,461
2021-05-24	$4.09	$4.10	$4.05	$4.09	$4.09	130,559
2021-05-21	$4.05	$4.11	$4.00	$4.10	$4.10	280,386
2021-05-20	$3.95	$4.02	$3.94	$4.01	$4.01	267,327
2021-05-19	$4.06	$4.10	$3.94	$3.99	$3.99	242,334
2021-05-18	$4.01	$4.10	$4.00	$4.02	$4.02	157,411
2021-05-17	$3.99	$4.05	$3.98	$4.02	$4.02	244,283
2021-05-14	$4.00	$4.07	$4.00	$4.05	$4.05	191,454
2021-05-13	$3.91	$4.00	$3.91	$3.98	$3.98	210,216
2021-05-12	$3.98	$4.03	$3.90	$3.90	$3.90	354,661
2021-05-11	$4.00	$4.05	$3.98	$4.02	$4.02	141,931
2021-05-10	$4.10	$4.11	$4.04	$4.06	$4.06	176,397
2021-05-07	$4.05	$4.17	$4.05	$4.11	$4.11	414,108
2021-05-06	$3.86	$4.12	$3.82	$4.08	$4.08	477,411
2021-05-05	$4.10	$4.14	$4.03	$4.13	$4.13	213,874
2021-05-04	$4.06	$4.18	$4.06	$4.10	$4.10	180,964
2021-05-03	$4.13	$4.19	$4.09	$4.15	$4.15	233,240
2021-04-30	$4.04	$4.12	$4.01	$4.10	$4.10	337,055
2021-04-29	$4.14	$4.17	$4.06	$4.08	$4.08	170,958
2021-04-28	$4.16	$4.22	$4.03	$4.13	$4.13	445,951
2021-04-27	$4.14	$4.21	$4.13	$4.15	$4.15	170,660
2021-04-26	$4.15	$4.21	$4.13	$4.16	$4.16	185,067
2021-04-23	$4.01	$4.15	$4.01	$4.13	$4.13	274,191
2021-04-22	$4.07	$4.07	$3.99	$4.04	$4.04	188,087
2021-04-21	$3.94	$4.06	$3.92	$4.04	$4.04	195,569
2021-04-20	$3.96	$3.99	$3.87	$3.94	$3.94	224,558
2021-04-19	$3.98	$4.03	$3.91	$4.01	$4.01	228,585
2021-04-16	$4.03	$4.08	$3.95	$4.07	$4.07	258,265
2021-04-15	$4.01	$4.04	$3.95	$3.98	$3.98	153,182
2021-04-14	$3.99	$4.10	$3.96	$3.98	$3.98	152,061
2021-04-13	$4.00	$4.04	$3.96	$3.99	$3.99	127,535
2021-04-12	$3.97	$4.03	$3.96	$4.01	$4.01	92,352
2021-04-09	$4.02	$4.06	$3.94	$3.98	$3.98	302,515
2021-04-08	$4.06	$4.08	$4.00	$4.07	$4.07	103,733
2021-04-07	$4.03	$4.08	$4.00	$4.01	$4.01	219,577
2021-04-06	$4.05	$4.13	$4.05	$4.05	$4.05	132,215
2021-04-05	$4.15	$4.15	$4.03	$4.07	$4.07	181,156
2021-04-01	$4.05	$4.16	$4.04	$4.15	$4.15	190,356
2021-03-31	$3.98	$4.11	$3.92	$4.04	$4.04	241,451
2021-03-30	$3.91	$4.03	$3.87	$3.97	$3.97	187,666
2021-03-29	$4.04	$4.04	$3.90	$3.90	$3.90	196,905
2021-03-26	$4.02	$4.06	$3.97	$4.03	$4.03	201,422
2021-03-25	$3.85	$4.05	$3.83	$4.03	$4.03	237,588
2021-03-24	$3.94	$4.12	$3.88	$3.88	$3.88	256,253
2021-03-23	$3.97	$4.03	$3.91	$3.93	$3.93	200,929
2021-03-22	$3.98	$4.09	$3.93	$4.05	$4.05	189,359
2021-03-19	$4.00	$4.12	$3.93	$3.96	$3.96	481,198
2021-03-18	$4.14	$4.14	$4.03	$4.04	$4.04	112,381
2021-03-17	$4.00	$4.17	$4.00	$4.14	$4.14	135,920
2021-03-16	$4.25	$4.25	$4.01	$4.04	$4.04	190,945
2021-03-15	$4.28	$4.30	$4.18	$4.25	$4.25	202,611
2021-03-12	$4.34	$4.40	$4.26	$4.30	$4.30	136,115
2021-03-11	$4.29	$4.40	$4.28	$4.35	$4.35	96,269
2021-03-10	$4.28	$4.41	$4.28	$4.29	$4.29	146,916
2021-03-09	$4.42	$4.42	$4.29	$4.30	$4.30	140,140
2021-03-08	$4.15	$4.39	$4.14	$4.36	$4.36	350,714
2021-03-05	$4.09	$4.15	$3.89	$4.14	$4.14	242,003
2021-03-04	$3.98	$4.05	$3.91	$4.01	$4.01	309,801
2021-03-03	$4.08	$4.15	$4.00	$4.01	$4.01	207,547
2021-03-02	$4.02	$4.18	$4.01	$4.08	$4.08	164,481
2021-03-01	$4.07	$4.15	$4.03	$4.06	$4.06	189,520
2021-02-26	$3.95	$4.09	$3.91	$4.01	$4.01	208,147
2021-02-25	$4.11	$4.19	$3.95	$3.97	$3.97	291,072
2021-02-24	$3.86	$4.14	$3.86	$4.11	$4.11	333,020
2021-02-23	$4.06	$4.06	$3.88	$3.95	$3.95	214,463
2021-02-22	$3.92	$4.07	$3.92	$4.00	$4.00	158,767
2021-02-19	$3.90	$4.04	$3.90	$3.99	$3.99	203,737
2021-02-18	$3.99	$4.01	$3.85	$3.94	$3.94	201,427
2021-02-17	$4.10	$4.10	$3.97	$3.99	$3.99	219,314
2021-02-16	$3.89	$4.10	$3.84	$4.06	$4.06	536,572
2021-02-12	$3.70	$3.89	$3.68	$3.89	$3.89	243,760
2021-02-11	$3.69	$3.76	$3.65	$3.72	$3.72	190,955
2021-02-10	$3.68	$3.74	$3.65	$3.67	$3.67	142,700
2021-02-09	$3.70	$3.71	$3.64	$3.71	$3.71	209,637
2021-02-08	$3.68	$3.75	$3.67	$3.74	$3.74	131,316
2021-02-05	$3.70	$3.73	$3.64	$3.69	$3.69	106,611
2021-02-04	$3.62	$3.74	$3.59	$3.70	$3.70	198,168
2021-02-03	$3.58	$3.66	$3.55	$3.64	$3.64	226,233
2021-02-02	$3.64	$3.69	$3.59	$3.62	$3.62	167,210
2021-02-01	$3.59	$3.67	$3.55	$3.66	$3.66	184,920
2021-01-29	$3.68	$3.68	$3.60	$3.62	$3.62	186,019
2021-01-28	$3.74	$3.74	$3.63	$3.69	$3.69	160,130
2021-01-27	$3.78	$3.80	$3.66	$3.74	$3.74	228,229
2021-01-26	$3.82	$3.89	$3.79	$3.87	$3.87	172,225
2021-01-25	$3.70	$3.86	$3.70	$3.81	$3.81	222,155
2021-01-22	$3.82	$3.86	$3.80	$3.86	$3.86	125,520
2021-01-21	$3.83	$3.90	$3.77	$3.88	$3.88	156,615
2021-01-20	$3.88	$3.88	$3.79	$3.83	$3.83	120,489
2021-01-19	$3.91	$3.91	$3.81	$3.86	$3.86	218,894
2021-01-15	$3.93	$3.94	$3.90	$3.93	$3.93	85,481
2021-01-14	$3.90	$3.98	$3.90	$3.97	$3.97	118,521
2021-01-13	$3.94	$3.97	$3.89	$3.95	$3.95	157,159
2021-01-12	$3.93	$3.97	$3.90	$3.97	$3.97	145,327
2021-01-11	$3.90	$3.98	$3.90	$3.97	$3.97	192,081
2021-01-08	$4.05	$4.06	$3.92	$3.97	$3.97	214,197
2021-01-07	$3.88	$3.96	$3.85	$3.93	$3.93	233,334
2021-01-06	$3.82	$3.94	$3.82	$3.88	$3.88	163,917
2021-01-05	$3.67	$3.90	$3.67	$3.77	$3.77	229,134
2021-01-04	$3.83	$3.84	$3.67	$3.73	$3.73	234,212
2020-12-31	$3.79	$3.87	$3.74	$3.78	$3.78	202,742
2020-12-30	$3.76	$3.84	$3.70	$3.76	$3.76	311,424
2020-12-29	$3.80	$3.84	$3.77	$3.80	$3.80	186,763
2020-12-28	$3.81	$3.94	$3.81	$3.83	$3.83	263,434
2020-12-24	$3.86	$3.89	$3.80	$3.84	$3.84	85,622
2020-12-23	$3.80	$3.93	$3.73	$3.85	$3.85	191,450
2020-12-22	$3.80	$3.82	$3.71	$3.80	$3.80	294,359
2020-12-21	$3.77	$3.81	$3.62	$3.80	$3.80	407,910
2020-12-18	$3.73	$3.75	$3.65	$3.74	$3.74	464,810
2020-12-17	$3.70	$3.74	$3.60	$3.73	$3.73	184,107
2020-12-16	$3.71	$3.72	$3.63	$3.70	$3.70	274,213
2020-12-15	$3.59	$3.70	$3.50	$3.69	$3.69	124,884
2020-12-14	$3.65	$3.72	$3.56	$3.59	$3.59	162,826
2020-12-11	$3.67	$3.69	$3.58	$3.64	$3.64	145,609
2020-12-10	$3.69	$3.72	$3.62	$3.71	$3.71	138,258
2020-12-09	$4.02	$4.09	$3.67	$3.74	$3.74	523,774
2020-12-08	$3.76	$3.80	$3.67	$3.80	$3.80	386,804
2020-12-07	$3.60	$3.77	$3.57	$3.70	$3.70	381,648
2020-12-04	$3.40	$3.65	$3.38	$3.57	$3.57	354,687
2020-12-03	$3.40	$3.41	$3.30	$3.40	$3.40	256,079
2020-12-02	$3.25	$3.39	$3.24	$3.35	$3.35	303,055
2020-12-01	$3.21	$3.33	$3.21	$3.32	$3.32	343,807
2020-11-30	$3.31	$3.32	$3.19	$3.21	$3.21	599,763
2020-11-27	$3.31	$3.34	$3.23	$3.34	$3.34	136,783
2020-11-25	$3.28	$3.31	$3.22	$3.31	$3.31	171,867
2020-11-24	$3.15	$3.42	$3.15	$3.33	$3.33	616,953
2020-11-23	$3.06	$3.19	$3.01	$3.17	$3.17	261,531
2020-11-20	$3.02	$3.07	$2.94	$3.06	$3.06	176,622
2020-11-19	$3.02	$3.03	$2.95	$3.00	$3.00	101,049
2020-11-18	$3.11	$3.17	$3.03	$3.03	$3.03	272,448
2020-11-17	$2.92	$3.05	$2.92	$3.02	$3.02	287,232
2020-11-16	$2.90	$3.00	$2.89	$2.94	$2.94	339,573
2020-11-13	$2.82	$2.90	$2.81	$2.87	$2.87	146,496
2020-11-12	$2.77	$2.82	$2.71	$2.80	$2.80	296,278
2020-11-11	$2.91	$2.91	$2.76	$2.82	$2.82	265,037
2020-11-10	$2.81	$2.94	$2.75	$2.91	$2.91	256,689
2020-11-09	$2.64	$2.83	$2.64	$2.77	$2.77	397,736
2020-11-06	$2.68	$2.71	$2.63	$2.63	$2.63	234,054
2020-11-05	$2.77	$2.83	$2.66	$2.67	$2.67	262,980
2020-11-04	$2.69	$2.84	$2.68	$2.78	$2.78	319,405
2020-11-03	$2.63	$2.71	$2.61	$2.67	$2.67	224,561
2020-11-02	$2.46	$2.58	$2.45	$2.58	$2.58	160,062
2020-10-30	$2.42	$2.50	$2.38	$2.46	$2.46	160,698
2020-10-29	$2.47	$2.51	$2.44	$2.49	$2.49	146,748
2020-10-28	$2.56	$2.58	$2.47	$2.51	$2.51	212,489
2020-10-27	$2.68	$2.68	$2.55	$2.56	$2.56	168,760
2020-10-26	$2.71	$2.82	$2.61	$2.62	$2.62	86,591
2020-10-23	$2.62	$2.77	$2.62	$2.73	$2.73	202,699
2020-10-22	$2.64	$2.68	$2.58	$2.62	$2.62	176,886
2020-10-21	$2.65	$2.71	$2.64	$2.64	$2.64	105,127
2020-10-20	$2.68	$2.74	$2.64	$2.67	$2.67	178,548
2020-10-19	$2.76	$2.79	$2.66	$2.67	$2.67	177,647
2020-10-16	$2.77	$2.83	$2.76	$2.76	$2.76	146,518
2020-10-15	$2.80	$2.82	$2.75	$2.79	$2.79	114,039
2020-10-14	$2.85	$2.89	$2.83	$2.83	$2.83	123,801
2020-10-13	$2.84	$2.89	$2.83	$2.85	$2.85	126,857
2020-10-12	$2.81	$2.90	$2.81	$2.86	$2.86	156,069
2020-10-09	$2.95	$2.98	$2.82	$2.83	$2.83	182,284
2020-10-08	$2.86	$2.98	$2.86	$2.95	$2.95	207,583
2020-10-07	$2.84	$2.87	$2.82	$2.82	$2.82	188,709
2020-10-06	$2.82	$2.92	$2.81	$2.81	$2.81	184,882
2020-10-05	$2.85	$2.89	$2.82	$2.86	$2.86	143,824
2020-10-02	$2.79	$2.85	$2.79	$2.85	$2.85	142,576
2020-10-01	$2.81	$2.85	$2.80	$2.85	$2.85	170,315
2020-09-30	$2.84	$2.90	$2.80	$2.84	$2.84	166,939
2020-09-29	$2.84	$2.86	$2.77	$2.85	$2.85	233,496
2020-09-28	$2.76	$2.89	$2.76	$2.83	$2.83	371,724
2020-09-25	$2.60	$2.73	$2.60	$2.71	$2.71	201,433
2020-09-24	$2.50	$2.68	$2.48	$2.64	$2.64	501,266
2020-09-23	$2.67	$2.70	$2.46	$2.47	$2.47	319,547
2020-09-22	$2.66	$2.70	$2.63	$2.66	$2.66	246,644
2020-09-21	$2.68	$2.72	$2.65	$2.67	$2.67	280,297
2020-09-18	$2.76	$2.79	$2.70	$2.73	$2.73	698,275
2020-09-17	$2.76	$2.79	$2.74	$2.76	$2.76	160,164
2020-09-16	$2.72	$2.82	$2.70	$2.77	$2.77	260,224
2020-09-15	$2.71	$2.73	$2.70	$2.70	$2.70	171,615
2020-09-14	$2.68	$2.75	$2.67	$2.71	$2.71	268,262
2020-09-11	$2.68	$2.69	$2.66	$2.69	$2.69	257,457
2020-09-10	$2.69	$2.73	$2.68	$2.71	$2.71	213,804
2020-09-09	$2.70	$2.72	$2.67	$2.69	$2.69	287,694
2020-09-08	$2.65	$2.80	$2.65	$2.71	$2.71	359,037
2020-09-04	$2.72	$2.77	$2.66	$2.72	$2.72	283,739
2020-09-03	$2.76	$2.78	$2.69	$2.72	$2.72	170,893
2020-09-02	$2.72	$2.77	$2.68	$2.75	$2.75	278,521
2020-09-01	$2.71	$2.75	$2.67	$2.74	$2.74	243,225
2020-08-31	$2.77	$2.79	$2.68	$2.72	$2.72	260,465
2020-08-28	$2.80	$2.83	$2.79	$2.80	$2.80	118,904
2020-08-27	$2.79	$2.84	$2.79	$2.80	$2.80	246,489
2020-08-26	$2.78	$2.80	$2.75	$2.77	$2.77	183,860
2020-08-25	$2.85	$2.85	$2.77	$2.78	$2.78	177,218
2020-08-24	$2.74	$2.83	$2.70	$2.81	$2.81	185,710
2020-08-21	$2.80	$2.81	$2.72	$2.72	$2.72	203,464
2020-08-20	$2.78	$2.86	$2.76	$2.83	$2.83	205,674
2020-08-19	$2.78	$2.87	$2.75	$2.79	$2.79	196,831
2020-08-18	$2.81	$2.82	$2.73	$2.78	$2.78	206,285
2020-08-17	$2.85	$2.85	$2.77	$2.82	$2.82	147,797
2020-08-14	$2.81	$2.88	$2.79	$2.87	$2.87	156,717
2020-08-13	$2.80	$2.87	$2.79	$2.82	$2.82	149,921
2020-08-12	$2.86	$2.88	$2.80	$2.84	$2.84	192,686
2020-08-11	$2.85	$2.97	$2.81	$2.81	$2.81	335,868
2020-08-10	$2.80	$2.91	$2.79	$2.83	$2.83	312,211
2020-08-07	$2.73	$2.79	$2.65	$2.77	$2.77	245,911
2020-08-06	$2.80	$2.82	$2.73	$2.73	$2.73	203,614
2020-08-05	$2.72	$2.80	$2.70	$2.78	$2.78	202,324
2020-08-04	$2.57	$2.71	$2.57	$2.66	$2.66	264,688
2020-08-03	$2.71	$2.71	$2.58	$2.61	$2.61	464,296
2020-07-31	$2.86	$2.91	$2.72	$2.72	$2.72	430,556
2020-07-30	$2.93	$2.96	$2.85	$2.92	$2.92	329,138
2020-07-29	$2.94	$3.00	$2.91	$2.96	$2.96	372,286
2020-07-28	$2.95	$3.01	$2.93	$2.93	$2.93	208,797
2020-07-27	$2.91	$2.95	$2.89	$2.95	$2.95	185,734
2020-07-24	$3.03	$3.04	$2.91	$2.91	$2.91	239,241
2020-07-23	$3.06	$3.07	$3.02	$3.03	$3.03	162,613
2020-07-22	$3.04	$3.16	$3.02	$3.06	$3.06	207,337
2020-07-21	$2.97	$3.09	$2.97	$3.07	$3.07	174,538
2020-07-20	$3.02	$3.07	$2.96	$2.97	$2.97	257,906
2020-07-17	$3.02	$3.09	$2.99	$3.03	$3.03	148,200
2020-07-16	$3.06	$3.14	$3.01	$3.01	$3.01	181,000
2020-07-15	$2.98	$3.09	$2.96	$3.07	$3.07	366,600
2020-07-14	$2.87	$2.96	$2.85	$2.94	$2.94	207,900
2020-07-13	$2.87	$2.96	$2.86	$2.86	$2.86	372,700
2020-07-10	$2.73	$2.89	$2.73	$2.83	$2.83	502,700
2020-07-09	$2.80	$2.84	$2.73	$2.76	$2.76	313,200
2020-07-08	$2.81	$2.88	$2.79	$2.83	$2.83	361,900
2020-07-07	$2.91	$2.92	$2.82	$2.83	$2.83	244,800
2020-07-06	$2.99	$2.99	$2.87	$2.96	$2.96	347,200
2020-07-02	$2.99	$2.99	$2.93	$2.95	$2.95	391,500
2020-07-01	$2.96	$2.98	$2.84	$2.91	$2.91	326,100
2020-06-30	$2.95	$2.99	$2.89	$2.97	$2.97	249,600
2020-06-29	$2.90	$2.98	$2.83	$2.98	$2.98	453,400
2020-06-26	$2.84	$2.87	$2.78	$2.85	$2.85	990,833
2020-06-25	$2.79	$2.93	$2.79	$2.90	$2.90	348,698
2020-06-24	$2.85	$2.86	$2.69	$2.82	$2.82	411,265
2020-06-23	$2.92	$2.92	$2.85	$2.85	$2.85	334,773
2020-06-22	$2.82	$2.88	$2.77	$2.85	$2.85	577,849
2020-06-19	$2.95	$2.97	$2.82	$2.82	$2.82	1,639,171
2020-06-18	$2.92	$3.00	$2.85	$2.93	$2.93	521,309
2020-06-17	$3.07	$3.07	$2.94	$2.95	$2.95	265,526
2020-06-16	$3.21	$3.23	$2.95	$3.05	$3.05	378,892
2020-06-15	$2.83	$3.11	$2.81	$3.04	$3.04	337,974
2020-06-12	$3.03	$3.03	$2.82	$2.99	$2.99	452,393
2020-06-11	$2.93	$3.05	$2.80	$2.82	$2.82	600,276
2020-06-10	$3.40	$3.46	$3.05	$3.19	$3.19	551,515
2020-06-09	$3.46	$3.59	$3.31	$3.44	$3.44	844,331
2020-06-08	$3.42	$3.67	$3.22	$3.62	$3.62	1,456,206
2020-06-05	$3.11	$3.39	$2.99	$3.22	$3.22	1,690,900
2020-06-04	$2.50	$3.14	$2.50	$2.83	$2.83	941,534
2020-06-03	$2.52	$2.66	$2.50	$2.55	$2.55	718,154
2020-06-02	$2.53	$2.55	$2.45	$2.45	$2.45	272,885
2020-06-01	$2.36	$2.56	$2.35	$2.50	$2.50	453,698
2020-05-29	$2.47	$2.47	$2.37	$2.40	$2.40	497,648
2020-05-28	$2.56	$2.56	$2.42	$2.47	$2.47	759,072
2020-05-27	$2.53	$2.58	$2.40	$2.55	$2.55	550,017
2020-05-26	$2.42	$2.55	$2.40	$2.49	$2.49	411,156
2020-05-22	$2.36	$2.39	$2.24	$2.33	$2.33	396,106
2020-05-21	$2.45	$2.46	$2.36	$2.40	$2.40	226,501
2020-05-20	$2.47	$2.50	$2.41	$2.44	$2.44	280,561
2020-05-19	$2.45	$2.52	$2.31	$2.39	$2.39	470,588
2020-05-18	$2.28	$2.45	$2.28	$2.41	$2.41	513,669
2020-05-15	$2.36	$2.39	$2.20	$2.24	$2.24	512,871
2020-05-14	$2.15	$2.37	$2.08	$2.33	$2.33	312,045
2020-05-13	$2.45	$2.47	$2.15	$2.19	$2.19	558,024
2020-05-12	$2.50	$2.69	$2.38	$2.39	$2.39	693,079
2020-05-11	$2.76	$2.85	$2.47	$2.53	$2.53	607,722
2020-05-08	$2.65	$2.72	$2.61	$2.65	$2.65	206,421
2020-05-07	$2.59	$2.70	$2.55	$2.58	$2.58	243,511
2020-05-06	$2.65	$2.76	$2.55	$2.56	$2.56	266,277
2020-05-05	$2.73	$2.83	$2.65	$2.65	$2.65	292,625
2020-05-04	$2.68	$2.75	$2.55	$2.64	$2.64	263,178
2020-05-01	$2.62	$2.79	$2.62	$2.72	$2.72	298,124
2020-04-30	$2.85	$2.89	$2.76	$2.83	$2.83	454,157
2020-04-29	$2.94	$3.10	$2.89	$2.95	$2.95	606,588
2020-04-28	$2.74	$2.92	$2.72	$2.87	$2.87	353,949
2020-04-27	$2.62	$2.76	$2.58	$2.72	$2.72	354,967
2020-04-24	$2.59	$2.64	$2.51	$2.62	$2.62	300,078
2020-04-23	$2.72	$2.84	$2.63	$2.64	$2.64	274,058
2020-04-22	$2.95	$2.95	$2.67	$2.71	$2.71	391,245
2020-04-21	$2.62	$2.84	$2.58	$2.81	$2.81	525,228
2020-04-20	$2.65	$2.79	$2.59	$2.69	$2.69	351,604
2020-04-17	$2.78	$2.82	$2.66	$2.75	$2.75	468,975
2020-04-16	$2.80	$2.80	$2.57	$2.61	$2.61	396,234
2020-04-15	$2.83	$2.86	$2.67	$2.77	$2.77	334,285
2020-04-14	$3.09	$3.15	$2.94	$2.98	$2.98	450,092
2020-04-13	$2.94	$3.07	$2.65	$3.03	$3.03	847,693
2020-04-09	$2.75	$3.10	$2.75	$3.07	$3.07	2,107,635
2020-04-08	$2.35	$2.75	$2.30	$2.61	$2.61	2,085,107
2020-04-07	$2.15	$2.37	$2.07	$2.14	$2.14	1,000,614
2020-04-06	$1.87	$2.10	$1.87	$2.00	$2.00	598,758
2020-04-03	$2.11	$2.11	$1.72	$1.75	$1.75	850,552
2020-04-02	$1.95	$2.15	$1.90	$2.15	$2.15	685,405
2020-04-01	$2.00	$2.11	$1.90	$1.93	$1.93	765,524
2020-03-31	$2.21	$2.39	$2.15	$2.19	$2.19	536,604
2020-03-30	$2.63	$2.65	$2.16	$2.20	$2.20	691,416
2020-03-27	$3.06	$3.13	$2.47	$2.66	$2.66	1,168,704
2020-03-26	$2.75	$3.53	$2.71	$3.40	$3.40	1,649,524
2020-03-25	$2.10	$2.71	$2.01	$2.55	$2.55	1,275,492
2020-03-24	$2.12	$2.19	$1.97	$2.02	$2.02	486,092
2020-03-23	$2.13	$2.18	$1.88	$2.02	$2.02	1,032,675
2020-03-20	$2.33	$2.51	$2.06	$2.18	$2.18	1,587,168
2020-03-19	$1.98	$2.47	$1.70	$2.13	$2.13	1,317,664
2020-03-18	$3.05	$3.13	$1.40	$1.70	$1.70	1,272,737
2020-03-17	$3.17	$3.47	$2.87	$3.38	$3.38	869,982
2020-03-16	$3.19	$3.61	$3.10	$3.10	$3.10	1,203,201
2020-03-13	$3.55	$3.67	$3.16	$3.34	$3.34	670,105
2020-03-12	$3.85	$3.86	$3.12	$3.16	$3.16	888,410
2020-03-11	$4.81	$4.82	$4.42	$4.44	$4.44	659,759
2020-03-10	$5.21	$5.22	$4.85	$4.94	$4.94	349,124
2020-03-09	$5.31	$5.31	$4.96	$4.97	$4.97	527,304
2020-03-06	$5.69	$5.72	$5.49	$5.62	$5.62	647,690
2020-03-05	$5.94	$5.94	$5.71	$5.82	$5.82	378,001
2020-03-04	$6.10	$6.10	$5.90	$6.04	$6.04	252,205
2020-03-03	$5.99	$6.18	$5.93	$6.00	$6.00	469,900
2020-03-02	$5.70	$5.96	$5.67	$5.93	$5.93	478,404
2020-02-28	$5.80	$5.80	$5.59	$5.66	$5.66	883,834
2020-02-27	$5.97	$6.11	$5.66	$5.90	$5.90	1,220,856
2020-02-26	$6.24	$6.38	$6.22	$6.28	$6.28	710,294
2020-02-25	$6.61	$6.61	$6.18	$6.24	$6.24	517,037
2020-02-24	$6.58	$6.60	$6.50	$6.58	$6.58	465,222
2020-02-21	$6.70	$6.77	$6.62	$6.65	$6.65	472,657
2020-02-20	$6.63	$6.76	$6.62	$6.69	$6.69	563,619
2020-02-19	$6.42	$6.65	$6.42	$6.61	$6.61	1,124,907
2020-02-18	$5.95	$6.41	$5.95	$6.39	$6.39	1,276,128
2020-02-14	$5.88	$5.98	$5.85	$5.85	$5.85	518,369
2020-02-13	$5.83	$5.90	$5.83	$5.90	$5.90	196,548
2020-02-12	$5.84	$5.93	$5.81	$5.83	$5.83	335,023
2020-02-11	$5.73	$5.89	$5.73	$5.86	$5.86	798,295
2020-02-10	$5.75	$5.76	$5.70	$5.72	$5.72	271,246
2020-02-07	$5.77	$5.79	$5.75	$5.76	$5.76	343,959
2020-02-06	$5.75	$5.82	$5.73	$5.78	$5.78	277,716
2020-02-05	$5.68	$5.76	$5.67	$5.74	$5.74	511,864
2020-02-04	$5.66	$5.69	$5.65	$5.68	$5.68	306,259
2020-02-03	$5.70	$5.73	$5.60	$5.65	$5.65	381,169
2020-01-31	$5.71	$5.72	$5.65	$5.68	$5.68	352,108
2020-01-30	$5.73	$5.80	$5.68	$5.71	$5.71	234,145
2020-01-29	$5.76	$5.81	$5.73	$5.76	$5.76	238,425
2020-01-28	$5.76	$5.79	$5.74	$5.77	$5.77	264,639
2020-01-27	$5.77	$5.80	$5.72	$5.76	$5.76	277,931
2020-01-24	$5.79	$5.84	$5.77	$5.79	$5.79	302,373
2020-01-23	$5.80	$5.85	$5.78	$5.79	$5.79	406,486
2020-01-22	$5.75	$5.84	$5.75	$5.83	$5.83	697,191
2020-01-21	$5.73	$5.76	$5.72	$5.74	$5.74	647,805
2020-01-17	$5.74	$5.75	$5.70	$5.72	$5.72	337,105
2020-01-16	$5.78	$5.80	$5.70	$5.74	$5.74	348,814
2020-01-15	$5.66	$5.78	$5.65	$5.74	$5.74	316,532
2020-01-14	$5.70	$5.72	$5.65	$5.67	$5.67	406,437
2020-01-13	$5.61	$5.64	$5.60	$5.63	$5.63	193,714
2020-01-10	$5.59	$5.64	$5.59	$5.61	$5.61	176,202
2020-01-09	$5.63	$5.65	$5.58	$5.58	$5.58	307,577
2020-01-08	$5.65	$5.70	$5.62	$5.64	$5.64	258,408
2020-01-07	$5.63	$5.68	$5.63	$5.67	$5.67	262,580
2020-01-06	$5.50	$5.63	$5.50	$5.62	$5.62	397,207
2020-01-03	$5.48	$5.57	$5.48	$5.52	$5.52	347,134
2020-01-02	$5.58	$5.61	$5.53	$5.54	$5.54	595,319
2019-12-31	$5.62	$5.65	$5.57	$5.57	$5.57	528,233
2019-12-30	$5.64	$5.70	$5.59	$5.61	$5.61	597,495
2019-12-27	$5.98	$5.99	$5.86	$5.88	$5.65	778,795
2019-12-26	$5.95	$5.99	$5.91	$5.94	$5.71	397,935
2019-12-24	$5.90	$5.93	$5.84	$5.93	$5.70	346,928
2019-12-23	$5.73	$5.87	$5.70	$5.86	$5.63	543,964
2019-12-20	$5.71	$5.80	$5.64	$5.67	$5.45	3,091,176
2019-12-19	$5.73	$5.75	$5.66	$5.69	$5.47	582,759
2019-12-18	$5.56	$5.71	$5.56	$5.70	$5.48	439,646
2019-12-17	$5.52	$5.61	$5.49	$5.50	$5.29	935,179
2019-12-16	$5.82	$5.83	$5.45	$5.53	$5.32	1,566,620
2019-12-13	$5.83	$5.88	$5.82	$5.84	$5.61	204,520
2019-12-12	$5.86	$5.92	$5.81	$5.84	$5.61	313,443
2019-12-11	$5.85	$5.89	$5.84	$5.85	$5.62	205,862
2019-12-10	$5.91	$5.92	$5.83	$5.85	$5.62	190,339
2019-12-09	$5.92	$5.97	$5.86	$5.89	$5.66	366,920
2019-12-06	$5.85	$5.92	$5.85	$5.92	$5.69	407,523
2019-12-05	$5.85	$5.88	$5.81	$5.84	$5.61	210,725
2019-12-04	$5.83	$5.86	$5.81	$5.85	$5.62	231,559
2019-12-03	$5.79	$5.84	$5.78	$5.83	$5.61	249,747
2019-12-02	$5.85	$5.85	$5.78	$5.84	$5.61	352,964
2019-11-29	$5.75	$5.85	$5.75	$5.85	$5.62	161,564
2019-11-27	$5.72	$5.79	$5.67	$5.79	$5.57	361,046
2019-11-26	$5.66	$5.77	$5.66	$5.70	$5.48	810,903
2019-11-25	$5.66	$5.75	$5.66	$5.70	$5.48	299,287
2019-11-22	$5.68	$5.75	$5.66	$5.70	$5.48	166,841
2019-11-21	$5.67	$5.72	$5.66	$5.69	$5.47	231,063
2019-11-20	$5.68	$5.77	$5.66	$5.67	$5.45	262,580
2019-11-19	$5.72	$5.77	$5.70	$5.70	$5.48	235,170
2019-11-18	$5.64	$5.75	$5.57	$5.73	$5.51	249,464
2019-11-15	$5.70	$5.73	$5.64	$5.67	$5.45	287,641
2019-11-14	$5.77	$5.83	$5.69	$5.70	$5.48	202,012
2019-11-13	$5.79	$5.83	$5.68	$5.80	$5.58	572,225
2019-11-12	$5.81	$5.87	$5.75	$5.85	$5.62	317,440
2019-11-11	$5.77	$5.86	$5.72	$5.84	$5.61	243,420
2019-11-08	$5.72	$5.89	$5.39	$5.78	$5.56	569,932
2019-11-07	$5.83	$5.84	$5.76	$5.76	$5.54	277,124
2019-11-06	$5.82	$5.85	$5.76	$5.79	$5.57	180,371
2019-11-05	$5.85	$5.93	$5.81	$5.81	$5.59	284,556
2019-11-04	$5.86	$5.91	$5.83	$5.85	$5.62	267,616
2019-11-01	$5.79	$5.95	$5.79	$5.85	$5.62	346,592
2019-10-31	$5.82	$5.82	$5.70	$5.78	$5.56	272,090
2019-10-30	$5.80	$5.83	$5.75	$5.80	$5.58	186,009
2019-10-29	$5.68	$5.83	$5.66	$5.80	$5.58	325,473
2019-10-28	$5.74	$5.78	$5.66	$5.68	$5.46	186,342
2019-10-25	$5.72	$5.78	$5.68	$5.73	$5.51	192,577
2019-10-24	$5.88	$5.88	$5.72	$5.73	$5.51	241,523
2019-10-23	$5.88	$5.89	$5.79	$5.86	$5.63	246,907
2019-10-22	$5.69	$5.87	$5.64	$5.87	$5.64	392,694
2019-10-21	$5.68	$5.73	$5.65	$5.71	$5.49	403,132
2019-10-18	$5.54	$5.67	$5.54	$5.63	$5.41	436,975
2019-10-17	$5.50	$5.61	$5.50	$5.54	$5.33	634,301
2019-10-16	$5.46	$5.53	$5.44	$5.50	$5.29	131,756
2019-10-15	$5.50	$5.57	$5.45	$5.46	$5.25	235,177
2019-10-14	$5.48	$5.54	$5.44	$5.52	$5.31	202,149
2019-10-11	$5.45	$5.56	$5.45	$5.49	$5.28	345,998
2019-10-10	$5.36	$5.42	$5.34	$5.41	$5.20	271,578
2019-10-09	$5.32	$5.37	$5.29	$5.34	$5.13	245,856
2019-10-08	$5.37	$5.38	$5.27	$5.28	$5.08	296,136
2019-10-07	$5.29	$5.42	$5.28	$5.39	$5.18	285,603
2019-10-04	$5.28	$5.33	$5.24	$5.33	$5.12	253,692
2019-10-03	$5.30	$5.34	$5.23	$5.30	$5.10	244,469
2019-10-02	$5.35	$5.38	$5.26	$5.30	$5.10	358,092
2019-10-01	$5.49	$5.55	$5.31	$5.38	$5.17	331,443
2019-09-30	$5.43	$5.52	$5.42	$5.49	$5.28	532,574
2019-09-27	$5.51	$5.52	$5.43	$5.45	$5.24	540,628
2019-09-26	$5.78	$5.80	$5.68	$5.76	$5.32	593,405
2019-09-25	$5.69	$5.81	$5.63	$5.78	$5.34	589,361
2019-09-24	$5.69	$5.72	$5.64	$5.69	$5.25	534,580
2019-09-23	$5.58	$5.70	$5.56	$5.67	$5.24	489,401
2019-09-20	$5.55	$5.64	$5.49	$5.59	$5.16	899,928
2019-09-19	$5.60	$5.64	$5.53	$5.56	$5.13	255,133
2019-09-18	$5.45	$5.61	$5.45	$5.58	$5.15	276,240
2019-09-17	$5.53	$5.53	$5.35	$5.43	$5.01	363,029
2019-09-16	$5.56	$5.58	$5.47	$5.53	$5.11	311,429
2019-09-13	$5.56	$5.66	$5.55	$5.59	$5.16	259,767
2019-09-12	$5.63	$5.65	$5.51	$5.55	$5.12	290,667
2019-09-11	$5.45	$5.62	$5.41	$5.62	$5.19	380,864
2019-09-10	$5.22	$5.49	$5.21	$5.43	$5.01	428,856
2019-09-09	$5.07	$5.21	$5.07	$5.20	$4.80	274,105
2019-09-06	$5.07	$5.10	$5.04	$5.07	$4.68	190,507
2019-09-05	$5.05	$5.16	$5.05	$5.08	$4.69	392,087
2019-09-04	$4.98	$5.13	$4.98	$5.04	$4.65	507,931
2019-09-03	$4.87	$4.95	$4.82	$4.93	$4.55	443,072
2019-08-30	$4.96	$4.99	$4.79	$4.94	$4.56	652,315
2019-08-29	$5.07	$5.11	$4.96	$4.96	$4.58	424,891
2019-08-28	$5.14	$5.24	$5.06	$5.07	$4.68	358,706
2019-08-27	$5.23	$5.25	$5.17	$5.17	$4.77	424,043
2019-08-26	$5.22	$5.27	$5.20	$5.21	$4.81	209,287
2019-08-23	$5.26	$5.31	$5.17	$5.20	$4.80	610,978
2019-08-22	$5.27	$5.32	$5.23	$5.24	$4.84	485,203
2019-08-21	$5.45	$5.49	$5.20	$5.30	$4.89	766,897
2019-08-20	$5.60	$5.60	$5.46	$5.46	$5.04	267,392
2019-08-19	$5.64	$5.67	$5.60	$5.60	$5.17	203,822
2019-08-16	$5.60	$5.67	$5.59	$5.60	$5.17	285,753
2019-08-15	$5.56	$5.62	$5.56	$5.58	$5.15	421,682
2019-08-14	$5.71	$5.75	$5.50	$5.58	$5.15	880,374
2019-08-13	$5.77	$5.87	$5.76	$5.77	$5.33	329,279
2019-08-12	$5.95	$5.96	$5.74	$5.80	$5.36	411,960
2019-08-09	$5.95	$5.99	$5.92	$5.95	$5.49	335,819
2019-08-08	$5.90	$6.00	$5.78	$5.98	$5.52	466,245
2019-08-07	$6.18	$6.20	$5.89	$5.89	$5.44	623,803
2019-08-06	$6.21	$6.25	$6.16	$6.20	$5.72	311,946
2019-08-05	$6.30	$6.31	$6.15	$6.18	$5.71	405,694
2019-08-02	$6.39	$6.42	$6.31	$6.36	$5.87	283,582
2019-08-01	$6.54	$6.58	$6.38	$6.41	$5.92	454,849
2019-07-31	$6.72	$6.74	$6.51	$6.58	$6.08	460,362
2019-07-30	$6.66	$6.72	$6.65	$6.70	$6.19	257,230
2019-07-29	$6.59	$6.71	$6.59	$6.68	$6.17	234,900
2019-07-26	$6.58	$6.65	$6.58	$6.61	$6.10	213,116
2019-07-25	$6.68	$6.72	$6.53	$6.57	$6.07	345,903
2019-07-24	$6.68	$6.74	$6.60	$6.65	$6.14	380,856
2019-07-23	$6.61	$6.72	$6.61	$6.70	$6.19	518,912
2019-07-22	$6.59	$6.65	$6.52	$6.64	$6.13	356,766
2019-07-19	$6.56	$6.63	$6.51	$6.51	$6.01	407,035
2019-07-18	$6.62	$6.66	$6.55	$6.56	$6.06	512,038
2019-07-17	$6.67	$6.68	$6.56	$6.63	$6.12	393,359
2019-07-16	$6.58	$6.71	$6.58	$6.66	$6.15	661,972
2019-07-15	$6.49	$6.61	$6.46	$6.58	$6.08	602,851
2019-07-12	$6.47	$6.53	$6.47	$6.48	$5.98	318,701
2019-07-11	$6.39	$6.54	$6.39	$6.46	$5.96	450,363
2019-07-10	$6.30	$6.37	$6.24	$6.36	$5.87	553,528
2019-07-09	$6.28	$6.32	$6.20	$6.30	$5.82	740,118
2019-07-08	$6.40	$6.46	$6.26	$6.33	$5.84	713,794
2019-07-05	$6.43	$6.48	$6.37	$6.44	$5.95	377,463
2019-07-03	$6.50	$6.51	$6.38	$6.43	$5.94	489,545
2019-07-02	$6.82	$6.85	$6.65	$6.75	$6.02	929,363
2019-07-01	$6.96	$6.99	$6.81	$6.83	$6.09	633,775
2019-06-28	$6.77	$6.93	$6.77	$6.88	$6.14	1,456,687
2019-06-27	$6.67	$6.81	$6.65	$6.76	$6.03	517,258
2019-06-26	$6.50	$6.74	$6.50	$6.67	$5.95	873,538
2019-06-25	$6.68	$6.69	$6.36	$6.50	$5.80	1,112,612
2019-06-24	$7.07	$7.07	$6.81	$6.84	$6.10	624,159
2019-06-21	$6.98	$7.05	$6.92	$6.97	$6.22	811,430
2019-06-20	$7.08	$7.08	$6.96	$7.01	$6.25	410,600
2019-06-19	$7.00	$7.00	$6.91	$6.98	$6.23	278,485
2019-06-18	$6.96	$7.03	$6.84	$6.96	$6.21	493,446
2019-06-17	$6.96	$7.07	$6.92	$6.93	$6.18	372,828
2019-06-14	$6.99	$6.99	$6.92	$6.92	$6.17	260,357
2019-06-13	$6.90	$6.99	$6.89	$6.97	$6.22	278,904
2019-06-12	$6.89	$6.92	$6.86	$6.87	$6.13	214,279
2019-06-11	$6.91	$6.96	$6.85	$6.89	$6.15	261,357
2019-06-10	$6.78	$6.93	$6.76	$6.90	$6.16	290,391
2019-06-07	$6.75	$6.79	$6.66	$6.77	$6.04	438,760
2019-06-06	$6.86	$6.93	$6.73	$6.75	$6.02	353,443
2019-06-05	$6.89	$6.94	$6.85	$6.88	$6.14	295,192
2019-06-04	$6.82	$6.90	$6.77	$6.90	$6.16	289,074
2019-06-03	$6.69	$6.82	$6.65	$6.76	$6.03	353,660
2019-05-31	$6.78	$6.82	$6.65	$6.69	$5.97	399,429
2019-05-30	$6.92	$6.95	$6.81	$6.85	$6.11	377,842
2019-05-29	$7.00	$7.01	$6.85	$6.93	$6.18	470,246
2019-05-28	$7.11	$7.15	$7.00	$7.01	$6.25	302,193
2019-05-24	$7.08	$7.11	$7.00	$7.10	$6.33	244,915
2019-05-23	$7.08	$7.11	$7.01	$7.05	$6.29	287,318
2019-05-22	$7.20	$7.25	$7.07	$7.12	$6.35	347,622
2019-05-21	$7.24	$7.31	$7.21	$7.21	$6.43	270,273
2019-05-20	$7.37	$7.37	$7.20	$7.22	$6.44	438,603
2019-05-17	$7.54	$7.54	$7.34	$7.37	$6.57	602,994
2019-05-16	$7.60	$7.64	$7.55	$7.58	$6.76	186,225
2019-05-15	$7.57	$7.64	$7.51	$7.61	$6.79	195,037
2019-05-14	$7.55	$7.65	$7.52	$7.61	$6.79	179,878
2019-05-13	$7.57	$7.61	$7.50	$7.52	$6.71	290,389
2019-05-10	$7.59	$7.64	$7.52	$7.63	$6.81	290,790
2019-05-09	$7.62	$7.62	$7.50	$7.59	$6.77	374,945
2019-05-08	$7.61	$7.68	$7.60	$7.62	$6.80	251,359
2019-05-07	$7.70	$7.76	$7.61	$7.65	$6.82	329,950
2019-05-06	$7.63	$7.79	$7.63	$7.72	$6.89	411,252
2019-05-03	$7.59	$7.73	$7.59	$7.70	$6.87	419,089
2019-05-02	$7.75	$7.81	$7.60	$7.60	$6.78	823,454
2019-05-01	$7.91	$8.00	$7.87	$7.92	$7.07	484,333
2019-04-30	$7.89	$7.89	$7.75	$7.85	$7.00	291,226
2019-04-29	$7.87	$7.95	$7.86	$7.89	$7.04	239,259
2019-04-26	$7.76	$7.90	$7.76	$7.87	$7.02	235,679
2019-04-25	$7.92	$7.92	$7.73	$7.77	$6.93	418,324
2019-04-24	$7.74	$7.93	$7.73	$7.92	$7.07	237,128
2019-04-23	$7.70	$7.79	$7.69	$7.75	$6.91	410,164
2019-04-22	$7.59	$7.69	$7.55	$7.69	$6.86	400,417
2019-04-18	$7.59	$7.61	$7.56	$7.58	$6.76	172,629
2019-04-17	$7.60	$7.60	$7.53	$7.59	$6.77	262,706
2019-04-16	$7.52	$7.63	$7.52	$7.60	$6.78	295,395
2019-04-15	$7.61	$7.63	$7.48	$7.51	$6.70	477,852
2019-04-12	$7.75	$7.77	$7.55	$7.58	$6.76	617,174
2019-04-11	$7.88	$7.89	$7.69	$7.71	$6.88	658,646
2019-04-10	$7.92	$7.95	$7.86	$7.89	$7.04	304,434
2019-04-09	$7.96	$8.00	$7.91	$7.93	$7.07	263,995
2019-04-08	$7.90	$7.99	$7.89	$7.97	$7.11	357,849
2019-04-05	$7.86	$7.94	$7.86	$7.93	$7.07	247,991
2019-04-04	$7.83	$7.90	$7.82	$7.83	$6.99	299,520
2019-04-03	$7.90	$7.91	$7.79	$7.83	$6.99	498,111
2019-04-02	$7.96	$7.96	$7.85	$7.86	$7.01	513,013
2019-04-01	$7.97	$7.99	$7.89	$7.95	$7.09	403,802
2019-03-29	$7.95	$7.99	$7.87	$7.96	$7.10	534,014
2019-03-28	$7.90	$7.99	$7.85	$7.94	$7.08	504,478
2019-03-27	$8.30	$8.32	$8.21	$8.28	$7.05	805,369
2019-03-26	$8.23	$8.30	$8.20	$8.28	$7.05	494,441
2019-03-25	$8.27	$8.32	$8.13	$8.19	$6.98	597,505
2019-03-22	$8.22	$8.30	$8.16	$8.25	$7.03	719,591
2019-03-21	$8.19	$8.33	$8.11	$8.24	$7.02	406,997
2019-03-20	$8.41	$8.41	$8.12	$8.19	$6.98	1,023,473
2019-03-19	$8.39	$8.48	$8.34	$8.41	$7.16	800,216
2019-03-18	$8.19	$8.38	$8.19	$8.38	$7.14	488,009
2019-03-15	$8.26	$8.31	$8.22	$8.23	$7.01	1,659,963
2019-03-14	$8.24	$8.32	$8.23	$8.25	$7.03	396,482
2019-03-13	$8.12	$8.32	$8.12	$8.25	$7.03	438,654
2019-03-12	$8.10	$8.23	$8.08	$8.11	$6.91	478,945
2019-03-11	$8.03	$8.16	$8.03	$8.10	$6.90	358,827
2019-03-08	$7.98	$8.09	$7.95	$8.03	$6.84	407,052
2019-03-07	$8.16	$8.20	$8.02	$8.03	$6.84	434,530
2019-03-06	$8.24	$8.27	$8.15	$8.16	$6.95	483,259
2019-03-05	$8.31	$8.33	$8.21	$8.25	$7.03	551,548
2019-03-04	$8.27	$8.37	$8.26	$8.33	$7.10	897,096
2019-03-01	$8.35	$8.37	$8.23	$8.23	$7.01	864,279
2019-02-28	$8.36	$8.38	$8.28	$8.29	$7.06	625,097
2019-02-27	$8.25	$8.38	$8.23	$8.34	$7.10	1,173,101
2019-02-26	$8.16	$8.29	$8.16	$8.23	$7.01	799,504
2019-02-25	$8.26	$8.33	$8.13	$8.18	$6.97	859,106
2019-02-22	$8.20	$8.29	$8.20	$8.23	$7.01	606,891
2019-02-21	$8.11	$8.27	$8.10	$8.20	$6.99	1,066,424
2019-02-20	$8.30	$8.34	$8.04	$8.10	$6.90	4,295,949
2019-02-19	$8.70	$8.76	$8.32	$8.70	$7.41	822,096
2019-02-15	$8.85	$8.91	$8.80	$8.84	$7.53	435,766
2019-02-14	$8.82	$8.87	$8.65	$8.82	$7.51	283,688
2019-02-13	$8.83	$8.88	$8.80	$8.85	$7.54	248,714
2019-02-12	$8.82	$8.86	$8.78	$8.83	$7.52	311,819
2019-02-11	$8.70	$8.85	$8.65	$8.81	$7.50	323,682
2019-02-08	$8.71	$8.72	$8.62	$8.68	$7.39	337,486
2019-02-07	$8.78	$8.78	$8.61	$8.70	$7.41	445,457
2019-02-06	$8.73	$8.80	$8.63	$8.78	$7.48	350,208
2019-02-05	$8.76	$8.76	$8.65	$8.72	$7.43	287,751
2019-02-04	$8.74	$8.82	$8.68	$8.73	$7.44	348,281
2019-02-01	$8.65	$8.77	$8.56	$8.73	$7.44	413,056
2019-01-31	$8.66	$8.68	$8.49	$8.62	$7.34	349,548
2019-01-30	$8.57	$8.69	$8.53	$8.65	$7.37	264,462
2019-01-29	$8.50	$8.60	$8.46	$8.54	$7.27	226,609
2019-01-28	$8.30	$8.48	$8.30	$8.45	$7.20	227,289
2019-01-25	$8.22	$8.37	$8.20	$8.34	$7.10	330,550
2019-01-24	$8.15	$8.20	$8.06	$8.16	$6.95	197,326
2019-01-23	$8.12	$8.17	$8.06	$8.15	$6.94	179,911
2019-01-22	$8.13	$8.15	$8.00	$8.07	$6.87	350,463
2019-01-18	$8.10	$8.25	$8.02	$8.15	$6.94	296,829
2019-01-17	$8.11	$8.12	$7.96	$8.08	$6.88	298,208
2019-01-16	$8.07	$8.16	$8.05	$8.15	$6.94	392,580
2019-01-15	$8.02	$8.07	$7.94	$8.04	$6.85	174,571
2019-01-14	$7.91	$8.05	$7.91	$8.01	$6.82	199,899
2019-01-11	$7.90	$7.99	$7.84	$7.96	$6.78	251,228
2019-01-10	$8.06	$8.06	$7.90	$7.92	$6.75	300,076
2019-01-09	$8.00	$8.07	$7.91	$8.07	$6.87	434,658
2019-01-08	$8.00	$8.07	$7.88	$8.00	$6.81	462,543
2019-01-07	$7.61	$7.95	$7.61	$7.92	$6.75	483,975
2019-01-04	$7.35	$7.65	$7.35	$7.61	$6.48	509,310
2019-01-03	$7.28	$7.38	$7.27	$7.31	$6.23	497,546
2019-01-02	$7.14	$7.39	$6.92	$7.31	$6.23	496,637
2018-12-31	$7.52	$7.52	$7.12	$7.24	$6.17	643,609
2018-12-28	$7.52	$7.65	$7.40	$7.54	$6.42	605,328
2018-12-27	$7.83	$7.86	$7.58	$7.84	$6.36	729,501
2018-12-26	$7.60	$7.84	$7.53	$7.84	$6.36	526,743
2018-12-24	$7.65	$7.68	$7.50	$7.56	$6.14	352,838
2018-12-21	$7.66	$7.89	$7.59	$7.70	$6.25	944,494
2018-12-20	$7.90	$7.97	$7.57	$7.66	$6.22	482,107
2018-12-19	$8.00	$8.14	$7.89	$7.94	$6.44	335,027
2018-12-18	$8.12	$8.15	$7.95	$8.02	$6.51	474,999
2018-12-17	$8.41	$8.41	$8.05	$8.07	$6.55	611,452
2018-12-14	$8.34	$8.41	$8.29	$8.36	$6.78	390,819
2018-12-13	$8.33	$8.38	$8.31	$8.35	$6.78	228,579
2018-12-12	$8.42	$8.44	$8.30	$8.31	$6.74	253,787
2018-12-11	$8.39	$8.47	$8.33	$8.35	$6.78	261,064
2018-12-10	$8.41	$8.42	$8.16	$8.30	$6.74	331,733
2018-12-07	$8.37	$8.51	$8.33	$8.40	$6.82	291,981
2018-12-06	$8.30	$8.38	$8.13	$8.38	$6.80	394,046
2018-12-04	$8.61	$8.66	$8.30	$8.34	$6.77	520,695
2018-12-03	$8.65	$8.69	$8.53	$8.67	$7.04	345,098
2018-11-30	$8.49	$8.59	$8.43	$8.59	$6.97	278,351
2018-11-29	$8.36	$8.56	$8.35	$8.49	$6.89	268,685
2018-11-28	$8.37	$8.47	$8.29	$8.40	$6.82	330,953
2018-11-27	$8.37	$8.45	$8.35	$8.36	$6.78	196,223
2018-11-26	$8.35	$8.44	$8.30	$8.38	$6.80	219,966
2018-11-23	$8.36	$8.42	$8.26	$8.29	$6.73	133,538
2018-11-21	$8.35	$8.47	$8.28	$8.39	$6.81	318,163
2018-11-20	$8.41	$8.50	$8.23	$8.32	$6.75	520,549
2018-11-19	$8.65	$8.72	$8.49	$8.53	$6.92	382,580
2018-11-16	$8.40	$8.67	$8.35	$8.67	$7.04	688,723
2018-11-15	$8.39	$8.45	$8.18	$8.42	$6.83	516,677
2018-11-14	$8.47	$8.55	$8.37	$8.44	$6.85	313,768
2018-11-13	$8.47	$8.53	$8.38	$8.42	$6.83	327,497
2018-11-12	$8.64	$8.64	$8.41	$8.44	$6.85	362,604
2018-11-09	$8.68	$8.69	$8.59	$8.65	$7.02	318,661
2018-11-08	$8.70	$8.78	$8.67	$8.69	$7.05	240,420
2018-11-07	$8.60	$8.74	$8.57	$8.73	$7.08	230,753
2018-11-06	$8.47	$8.61	$8.44	$8.58	$6.96	196,396
2018-11-05	$8.49	$8.55	$8.43	$8.49	$6.89	368,477
2018-11-02	$8.54	$8.54	$8.43	$8.49	$6.89	264,881
2018-11-01	$8.44	$8.56	$8.44	$8.52	$6.91	411,247
2018-10-31	$8.40	$8.48	$8.36	$8.41	$6.82	490,474
2018-10-30	$8.40	$8.54	$8.25	$8.39	$6.81	394,981
2018-10-29	$8.45	$8.56	$8.33	$8.38	$6.80	344,411
2018-10-26	$8.40	$8.42	$8.16	$8.34	$6.77	546,468
2018-10-25	$8.26	$8.54	$8.26	$8.48	$6.88	710,536
2018-10-24	$8.12	$8.65	$8.08	$8.27	$6.71	721,098
2018-10-23	$8.33	$8.38	$8.19	$8.33	$6.76	372,841
2018-10-22	$8.40	$8.57	$8.40	$8.42	$6.83	474,734
2018-10-19	$8.43	$8.52	$8.33	$8.40	$6.82	625,750
2018-10-18	$8.63	$8.65	$8.44	$8.48	$6.88	302,063
2018-10-17	$8.62	$8.66	$8.57	$8.62	$7.00	262,592
2018-10-16	$8.47	$8.72	$8.45	$8.67	$7.04	332,493
2018-10-15	$8.41	$8.59	$8.40	$8.50	$6.90	484,970
2018-10-12	$8.51	$8.58	$8.38	$8.41	$6.82	453,216
2018-10-11	$8.69	$8.76	$8.45	$8.46	$6.87	537,978
2018-10-10	$8.90	$8.97	$8.70	$8.70	$7.06	314,187
2018-10-09	$8.91	$8.98	$8.88	$8.89	$7.21	293,943
2018-10-08	$8.89	$8.97	$8.85	$8.93	$7.25	204,176
2018-10-05	$9.08	$9.09	$8.76	$8.96	$7.27	559,369
2018-10-04	$8.95	$9.11	$8.87	$9.08	$7.37	943,265
2018-10-03	$9.03	$9.10	$8.70	$8.82	$7.16	1,305,885
2018-10-02	$9.13	$9.20	$9.02	$9.03	$7.33	642,660
2018-10-01	$9.35	$9.39	$9.05	$9.20	$7.47	853,105
2018-09-28	$9.57	$9.61	$9.33	$9.34	$7.58	689,279
2018-09-27	$9.68	$9.77	$9.59	$9.61	$7.80	669,900
2018-09-26	$10.08	$10.12	$10.01	$10.05	$7.85	583,083
2018-09-25	$10.12	$10.18	$10.06	$10.06	$7.86	335,603
2018-09-24	$10.15	$10.19	$10.11	$10.12	$7.90	486,805
2018-09-21	$10.12	$10.22	$10.11	$10.14	$7.92	492,998
2018-09-20	$10.10	$10.14	$10.05	$10.12	$7.90	333,745
2018-09-19	$10.15	$10.21	$10.06	$10.06	$7.86	380,902
2018-09-18	$10.13	$10.15	$10.04	$10.14	$7.92	379,361
2018-09-17	$10.06	$10.15	$10.00	$10.15	$7.93	288,807
2018-09-14	$10.05	$10.12	$10.03	$10.03	$7.83	320,896
2018-09-13	$10.10	$10.15	$10.05	$10.06	$7.86	206,448
2018-09-12	$10.21	$10.22	$9.95	$10.07	$7.87	541,024
2018-09-11	$10.22	$10.25	$10.21	$10.22	$7.98	266,998
2018-09-10	$10.23	$10.26	$10.20	$10.24	$8.00	201,961
2018-09-07	$10.24	$10.32	$10.15	$10.23	$7.99	253,023
2018-09-06	$10.26	$10.30	$10.24	$10.26	$8.01	245,954
2018-09-05	$10.22	$10.31	$10.22	$10.26	$8.01	513,266
2018-09-04	$10.16	$10.25	$10.13	$10.22	$7.98	356,579
2018-08-31	$10.21	$10.21	$10.13	$10.17	$7.94	321,715
2018-08-30	$10.17	$10.26	$10.17	$10.20	$7.97	250,690
2018-08-29	$10.14	$10.20	$10.12	$10.18	$7.95	263,553
2018-08-28	$10.15	$10.21	$10.09	$10.18	$7.95	418,141
2018-08-27	$10.13	$10.16	$10.09	$10.13	$7.91	288,999
2018-08-24	$10.13	$10.16	$10.06	$10.14	$7.92	221,764
2018-08-23	$10.14	$10.19	$10.13	$10.14	$7.92	267,886
2018-08-22	$10.22	$10.28	$10.15	$10.15	$7.93	199,168
2018-08-21	$10.18	$10.28	$10.18	$10.24	$8.00	361,361
2018-08-20	$10.19	$10.29	$10.15	$10.19	$7.96	486,371
2018-08-17	$10.12	$10.25	$10.12	$10.20	$7.97	250,787
2018-08-16	$10.14	$10.16	$10.07	$10.15	$7.93	368,149
2018-08-15	$10.11	$10.18	$10.03	$10.12	$7.90	392,090
2018-08-14	$10.18	$10.23	$10.15	$10.16	$7.94	337,172
2018-08-13	$10.15	$10.27	$10.13	$10.18	$7.95	275,658
2018-08-10	$10.21	$10.28	$10.15	$10.18	$7.95	340,944
2018-08-09	$10.23	$10.30	$10.22	$10.23	$7.99	235,387
2018-08-08	$10.22	$10.28	$10.12	$10.23	$7.99	350,833
2018-08-07	$10.30	$10.33	$10.18	$10.21	$7.97	286,179
2018-08-06	$10.37	$10.37	$10.27	$10.31	$8.05	283,291
2018-08-03	$10.43	$10.49	$10.36	$10.39	$8.11	296,753
2018-08-02	$10.45	$10.46	$10.36	$10.41	$8.13	287,990
2018-08-01	$10.52	$10.53	$10.31	$10.48	$8.19	576,283
2018-07-31	$10.47	$10.54	$10.40	$10.52	$8.22	820,255
2018-07-30	$10.40	$10.48	$10.39	$10.42	$8.14	687,032
2018-07-27	$10.39	$10.42	$10.32	$10.40	$8.12	840,287
2018-07-26	$10.33	$10.47	$10.30	$10.39	$8.11	456,097
2018-07-25	$10.08	$10.37	$10.01	$10.35	$8.08	814,920
2018-07-24	$10.00	$10.14	$10.00	$10.09	$7.88	383,772
2018-07-23	$10.00	$10.09	$9.91	$10.06	$7.86	796,671
2018-07-20	$10.28	$10.28	$9.88	$9.97	$7.79	1,265,254
2018-07-19	$10.23	$10.37	$10.23	$10.30	$8.04	307,619
2018-07-18	$10.15	$10.29	$10.15	$10.26	$8.01	335,711
2018-07-17	$10.16	$10.25	$10.16	$10.19	$7.96	251,540
2018-07-16	$10.21	$10.27	$10.15	$10.16	$7.94	406,614
2018-07-13	$10.24	$10.30	$10.21	$10.21	$7.97	243,458
2018-07-12	$10.37	$10.40	$10.19	$10.26	$8.01	602,630
2018-07-11	$10.34	$10.43	$10.30	$10.35	$8.08	814,352
2018-07-10	$10.37	$10.41	$10.33	$10.37	$8.10	347,207
2018-07-09	$10.50	$10.50	$10.35	$10.37	$8.10	468,390
2018-07-06	$10.37	$10.55	$10.37	$10.46	$8.17	619,720
2018-07-05	$10.40	$10.45	$10.32	$10.37	$8.10	476,341
2018-07-03	$10.41	$10.48	$10.37	$10.37	$8.10	434,838
2018-07-02	$10.26	$10.40	$10.20	$10.39	$8.11	728,429
2018-06-29	$10.42	$10.43	$10.29	$10.31	$8.05	537,587
2018-06-28	$10.30	$10.46	$10.21	$10.42	$8.14	1,021,948
2018-06-27	$10.95	$10.96	$10.62	$10.66	$8.04	832,501
2018-06-26	$11.00	$11.00	$10.80	$10.95	$8.26	639,885
2018-06-25	$10.94	$10.97	$10.79	$10.90	$8.22	734,700
2018-06-22	$10.98	$10.98	$10.77	$10.94	$8.25	1,173,455
2018-06-21	$10.88	$10.97	$10.81	$10.95	$8.26	602,838
2018-06-20	$10.74	$10.91	$10.62	$10.88	$8.20	657,499
2018-06-19	$10.58	$10.74	$10.50	$10.71	$8.07	926,148
2018-06-18	$10.77	$10.88	$10.63	$10.64	$8.02	1,543,787
2018-06-15	$10.94	$11.16	$10.76	$10.90	$8.22	2,345,941
2018-06-14	$11.30	$11.45	$11.27	$11.32	$8.53	699,536
2018-06-13	$11.20	$11.30	$11.14	$11.28	$8.50	717,014
2018-06-12	$11.17	$11.26	$11.13	$11.17	$8.42	549,725
2018-06-11	$11.23	$11.23	$11.03	$11.16	$8.41	1,020,101
2018-06-08	$11.47	$11.53	$11.22	$11.23	$8.47	941,785
2018-06-07	$11.51	$11.66	$11.48	$11.50	$8.67	696,491
2018-06-06	$11.50	$11.54	$11.36	$11.51	$8.68	575,311
2018-06-05	$11.75	$11.75	$11.46	$11.50	$8.67	645,885
2018-06-04	$11.55	$11.79	$11.55	$11.77	$8.87	938,883
2018-06-01	$11.50	$11.55	$11.41	$11.55	$8.71	424,422
2018-05-31	$11.52	$11.54	$11.41	$11.44	$8.62	488,779
2018-05-30	$11.32	$11.53	$11.29	$11.51	$8.68	601,554
2018-05-29	$11.21	$11.35	$11.18	$11.27	$8.50	487,128
2018-05-25	$11.25	$11.28	$11.18	$11.25	$8.48	312,791
2018-05-24	$11.30	$11.34	$11.22	$11.26	$8.49	348,468
2018-05-23	$11.26	$11.33	$11.21	$11.30	$8.52	287,011
2018-05-22	$11.25	$11.34	$11.22	$11.28	$8.50	439,163
2018-05-21	$11.12	$11.26	$11.05	$11.26	$8.49	526,896
2018-05-18	$10.97	$11.11	$10.89	$11.10	$8.37	580,931
2018-05-17	$10.95	$11.04	$10.90	$10.94	$8.25	545,927
2018-05-16	$10.94	$11.03	$10.92	$10.94	$8.25	492,545
2018-05-15	$10.92	$11.03	$10.91	$10.97	$8.27	485,976
2018-05-14	$10.98	$11.01	$10.90	$10.94	$8.25	396,826
2018-05-11	$10.98	$11.06	$10.94	$10.95	$8.26	499,454
2018-05-10	$10.91	$11.07	$10.91	$10.99	$8.29	804,713
2018-05-09	$11.08	$11.10	$10.90	$10.90	$8.22	891,580
2018-05-08	$11.25	$11.33	$11.06	$11.09	$8.36	823,398
2018-05-07	$11.23	$11.44	$11.22	$11.27	$8.50	781,860
2018-05-04	$11.07	$11.31	$11.07	$11.27	$8.50	895,551
2018-05-03	$11.27	$11.33	$11.00	$11.23	$8.47	1,035,502
2018-05-02	$11.32	$11.39	$11.21	$11.28	$8.50	454,960
2018-05-01	$11.43	$11.45	$11.16	$11.31	$8.53	532,616
2018-04-30	$11.50	$11.52	$11.43	$11.44	$8.62	582,184
2018-04-27	$11.34	$11.53	$11.34	$11.48	$8.65	603,001
2018-04-26	$11.15	$11.39	$11.13	$11.34	$8.55	611,158
2018-04-25	$11.15	$11.17	$11.08	$11.15	$8.41	343,134
2018-04-24	$11.12	$11.19	$11.05	$11.16	$8.41	449,209
2018-04-23	$11.16	$11.28	$11.07	$11.13	$8.39	432,919
2018-04-20	$11.18	$11.23	$11.13	$11.16	$8.41	497,474
2018-04-19	$11.27	$11.29	$11.14	$11.18	$8.43	286,673
2018-04-18	$11.28	$11.38	$11.24	$11.27	$8.50	289,405
2018-04-17	$11.20	$11.31	$11.18	$11.28	$8.50	339,235
2018-04-16	$11.17	$11.20	$11.11	$11.18	$8.43	308,491
2018-04-13	$11.26	$11.26	$11.14	$11.15	$8.41	517,299
2018-04-12	$11.35	$11.37	$11.14	$11.21	$8.45	482,836
2018-04-11	$11.25	$11.35	$11.21	$11.30	$8.52	550,123
2018-04-10	$11.35	$11.41	$11.28	$11.29	$8.51	551,950
2018-04-09	$11.40	$11.43	$11.30	$11.30	$8.52	418,650
2018-04-06	$11.29	$11.50	$11.29	$11.35	$8.56	643,913
2018-04-05	$11.23	$11.33	$11.21	$11.33	$8.54	404,844
2018-04-04	$10.95	$11.26	$10.94	$11.21	$8.45	466,506
2018-04-03	$11.02	$11.13	$10.91	$11.12	$8.38	358,723
2018-04-02	$11.04	$11.13	$10.81	$10.93	$8.24	582,477
2018-03-29	$10.80	$11.17	$10.75	$11.04	$8.32	836,266
2018-03-28	$11.18	$11.19	$10.87	$10.96	$8.26	1,142,656
2018-03-27	$11.66	$11.80	$11.56	$11.73	$8.42	939,422
2018-03-26	$11.62	$11.68	$11.48	$11.66	$8.37	756,398
2018-03-23	$11.63	$11.69	$11.50	$11.50	$8.26	465,653
2018-03-22	$11.57	$11.76	$11.55	$11.60	$8.33	629,995
2018-03-21	$11.57	$11.67	$11.51	$11.61	$8.33	367,839
2018-03-20	$11.75	$11.76	$11.55	$11.58	$8.31	468,876
2018-03-19	$11.79	$11.88	$11.53	$11.69	$8.39	679,741
2018-03-16	$11.68	$11.90	$11.62	$11.78	$8.46	700,830
2018-03-15	$11.87	$11.87	$11.57	$11.59	$8.32	499,173
2018-03-14	$11.81	$11.91	$11.81	$11.81	$8.48	405,976
2018-03-13	$11.72	$11.92	$11.72	$11.81	$8.48	352,309
2018-03-12	$11.60	$11.83	$11.60	$11.70	$8.40	433,661
2018-03-09	$11.69	$11.78	$11.52	$11.61	$8.33	586,634
2018-03-08	$11.57	$11.65	$11.49	$11.63	$8.35	405,000
2018-03-07	$11.29	$11.55	$11.29	$11.52	$8.27	529,887
2018-03-06	$11.26	$11.34	$11.08	$11.33	$8.13	540,589
2018-03-05	$11.00	$11.27	$11.00	$11.24	$8.07	529,740
2018-03-02	$10.80	$11.08	$10.71	$11.06	$7.94	425,811
2018-03-01	$10.80	$10.92	$10.73	$10.86	$7.80	464,347
2018-02-28	$10.98	$11.05	$10.80	$10.82	$7.77	539,760
2018-02-27	$11.38	$11.42	$10.97	$10.98	$7.88	499,968
2018-02-26	$11.35	$11.41	$11.32	$11.38	$8.17	292,084
2018-02-23	$11.24	$11.35	$11.24	$11.32	$8.13	349,535
2018-02-22	$11.30	$11.31	$11.19	$11.21	$8.05	333,576
2018-02-21	$11.26	$11.44	$11.22	$11.28	$8.10	532,580
2018-02-20	$11.40	$11.48	$11.15	$11.23	$8.06	695,918
2018-02-16	$11.26	$11.47	$11.25	$11.42	$8.20	550,691
2018-02-15	$11.00	$11.35	$10.88	$11.29	$8.10	805,762
2018-02-14	$10.90	$10.94	$10.82	$10.93	$7.85	681,042
2018-02-13	$10.66	$10.96	$10.62	$10.89	$7.82	622,455
2018-02-12	$10.54	$10.73	$10.43	$10.68	$7.67	741,534
2018-02-09	$10.92	$10.92	$10.41	$10.56	$7.58	1,211,268
2018-02-08	$10.74	$11.00	$10.65	$10.80	$7.75	976,620
2018-02-07	$10.95	$11.00	$10.64	$10.73	$7.70	1,081,225
2018-02-06	$9.90	$10.29	$9.90	$10.20	$7.32	749,563
2018-02-05	$10.20	$10.31	$9.92	$10.05	$7.21	1,263,753
2018-02-02	$10.53	$10.60	$10.31	$10.43	$7.49	782,599
2018-02-01	$10.50	$10.77	$10.50	$10.61	$7.62	487,773
2018-01-31	$10.82	$10.90	$10.39	$10.50	$7.54	956,202
2018-01-30	$10.80	$10.92	$10.73	$10.77	$7.73	421,973
2018-01-29	$11.17	$11.17	$10.75	$10.84	$7.78	761,619
2018-01-26	$11.33	$11.36	$11.12	$11.17	$8.02	578,255
2018-01-25	$11.60	$11.62	$11.29	$11.34	$8.14	839,492
2018-01-24	$11.73	$11.75	$11.61	$11.64	$8.36	386,342
2018-01-23	$11.70	$11.76	$11.64	$11.66	$8.37	460,427
2018-01-22	$11.75	$11.78	$11.69	$11.73	$8.42	348,584
2018-01-19	$11.74	$11.77	$11.64	$11.77	$8.45	331,323
2018-01-18	$11.81	$11.82	$11.61	$11.72	$8.41	448,002
2018-01-17	$11.84	$11.89	$11.73	$11.86	$8.51	364,285
2018-01-16	$11.94	$11.99	$11.78	$11.84	$8.50	456,985
2018-01-12	$11.81	$11.93	$11.80	$11.91	$8.55	307,614
2018-01-11	$11.65	$11.82	$11.64	$11.80	$8.47	567,167
2018-01-10	$11.75	$11.76	$11.54	$11.67	$8.38	487,957
2018-01-09	$11.86	$11.88	$11.77	$11.80	$8.47	347,979
2018-01-08	$11.74	$11.84	$11.66	$11.80	$8.47	558,305
2018-01-05	$11.75	$11.76	$11.63	$11.75	$8.44	362,561
2018-01-04	$11.70	$11.81	$11.70	$11.73	$8.42	336,659
2018-01-03	$11.80	$11.88	$11.65	$11.67	$8.38	509,853
2018-01-02	$11.80	$11.83	$11.65	$11.78	$8.46	484,989
2017-12-29	$11.87	$11.96	$11.76	$11.78	$8.46	526,195
2017-12-28	$11.84	$11.98	$11.70	$11.88	$8.53	813,360
2017-12-27	$12.55	$12.55	$12.32	$12.49	$8.57	844,919
2017-12-26	$12.50	$12.57	$12.47	$12.52	$8.59	496,681
2017-12-22	$12.51	$12.53	$12.44	$12.48	$8.56	277,011
2017-12-21	$12.37	$12.56	$12.37	$12.50	$8.58	356,995
2017-12-20	$12.39	$12.43	$12.31	$12.39	$8.50	360,395
2017-12-19	$12.56	$12.59	$12.32	$12.36	$8.48	556,091
2017-12-18	$12.62	$12.67	$12.45	$12.54	$8.60	454,807
2017-12-15	$12.35	$12.65	$12.34	$12.53	$8.60	1,035,208
2017-12-14	$12.40	$12.47	$12.23	$12.30	$8.44	454,457
2017-12-13	$12.18	$12.41	$12.14	$12.38	$8.49	662,430
2017-12-12	$12.15	$12.23	$12.13	$12.15	$8.34	288,437
2017-12-11	$12.09	$12.22	$12.09	$12.18	$8.36	317,175
2017-12-08	$12.09	$12.10	$11.99	$12.07	$8.28	260,030
2017-12-07	$11.90	$12.13	$11.90	$12.03	$8.25	353,387
2017-12-06	$11.88	$12.00	$11.88	$11.96	$8.21	280,933
2017-12-05	$11.96	$12.00	$11.85	$11.90	$8.16	278,418
2017-12-04	$11.79	$12.01	$11.79	$11.94	$8.19	519,770
2017-12-01	$11.67	$11.82	$11.45	$11.79	$8.09	474,810
2017-11-30	$11.97	$11.97	$11.73	$11.81	$8.10	338,387
2017-11-29	$11.88	$11.99	$11.83	$11.91	$8.17	364,993
2017-11-28	$11.74	$11.87	$11.73	$11.84	$8.12	338,262
2017-11-27	$11.75	$11.84	$11.72	$11.72	$8.04	248,543
2017-11-24	$11.84	$11.84	$11.74	$11.75	$8.06	152,495
2017-11-22	$11.74	$11.89	$11.74	$11.77	$8.08	295,465
2017-11-21	$11.65	$11.77	$11.64	$11.72	$8.04	364,034
2017-11-20	$11.51	$11.67	$11.47	$11.61	$7.97	249,174
2017-11-17	$11.41	$11.53	$11.40	$11.47	$7.87	375,572
2017-11-16	$11.32	$11.52	$11.32	$11.41	$7.83	307,654
2017-11-15	$11.25	$11.35	$11.20	$11.27	$7.73	278,120
2017-11-14	$11.19	$11.38	$11.19	$11.32	$7.77	212,937
2017-11-13	$11.09	$11.31	$11.09	$11.25	$7.72	399,809
2017-11-10	$11.14	$11.25	$11.09	$11.14	$7.64	374,317
2017-11-09	$11.08	$11.22	$11.06	$11.16	$7.66	334,789
2017-11-08	$11.10	$11.19	$11.04	$11.13	$7.64	338,166
2017-11-07	$11.15	$11.23	$11.07	$11.10	$7.62	492,301
2017-11-06	$11.00	$11.22	$11.00	$11.14	$7.64	600,910
2017-11-03	$11.18	$11.19	$10.93	$11.00	$7.55	648,743
2017-11-02	$11.35	$11.36	$11.11	$11.18	$7.67	594,856
2017-11-01	$11.52	$11.54	$11.35	$11.38	$7.81	526,033
2017-10-31	$11.65	$11.65	$11.44	$11.47	$7.87	437,563
2017-10-30	$11.61	$11.74	$11.54	$11.57	$7.94	389,910
2017-10-27	$11.30	$11.73	$11.28	$11.61	$7.97	735,159
2017-10-26	$11.83	$11.84	$11.50	$11.50	$7.89	843,191
2017-10-25	$12.65	$12.65	$11.40	$11.83	$8.12	2,063,775
2017-10-24	$12.67	$12.76	$12.66	$12.67	$8.69	344,132
2017-10-23	$12.77	$12.79	$12.65	$12.66	$8.69	255,693
2017-10-20	$12.76	$12.79	$12.71	$12.76	$8.75	307,626
2017-10-19	$12.68	$12.72	$12.63	$12.71	$8.72	246,982
2017-10-18	$12.72	$12.80	$12.72	$12.72	$8.73	273,280
2017-10-17	$12.71	$12.75	$12.66	$12.70	$8.71	294,416
2017-10-16	$12.60	$12.82	$12.60	$12.71	$8.72	545,296
2017-10-13	$12.66	$12.75	$12.61	$12.69	$8.71	195,362
2017-10-12	$12.71	$12.73	$12.61	$12.66	$8.69	382,766
2017-10-11	$12.67	$12.70	$12.59	$12.70	$8.71	463,948
2017-10-10	$12.78	$12.78	$12.61	$12.63	$8.67	361,513
2017-10-09	$12.70	$12.78	$12.67	$12.75	$8.75	376,975
2017-10-06	$12.78	$12.78	$12.63	$12.71	$8.72	358,824
2017-10-05	$12.76	$12.87	$12.74	$12.77	$8.76	419,504
2017-10-04	$12.79	$12.84	$12.69	$12.76	$8.75	329,961
2017-10-03	$12.80	$12.85	$12.74	$12.79	$8.78	370,749
2017-10-02	$12.74	$12.79	$12.67	$12.78	$8.77	455,410
2017-09-29	$12.71	$12.88	$12.67	$12.73	$8.73	482,824
2017-09-28	$12.74	$12.78	$12.43	$12.74	$8.74	759,100
2017-09-27	$13.29	$13.34	$13.05	$13.24	$8.71	813,366
2017-09-26	$13.25	$13.29	$13.20	$13.25	$8.71	663,172
2017-09-25	$13.34	$13.35	$13.20	$13.26	$8.72	650,234
2017-09-22	$13.37	$13.41	$13.35	$13.38	$8.80	384,492
2017-09-21	$13.32	$13.41	$13.32	$13.34	$8.77	383,990
2017-09-20	$13.31	$13.38	$13.29	$13.32	$8.76	469,335
2017-09-19	$13.24	$13.38	$13.24	$13.29	$8.74	386,334
2017-09-18	$13.18	$13.34	$13.18	$13.23	$8.70	516,625
2017-09-15	$13.16	$13.24	$13.09	$13.17	$8.66	702,720
2017-09-14	$13.11	$13.19	$13.09	$13.12	$8.63	207,631
2017-09-13	$13.08	$13.15	$13.07	$13.11	$8.62	209,513
2017-09-12	$13.04	$13.21	$13.03	$13.14	$8.64	344,410
2017-09-11	$12.92	$13.05	$12.92	$12.99	$8.54	372,381
2017-09-08	$12.81	$12.86	$12.79	$12.84	$8.45	161,073
2017-09-07	$12.86	$12.89	$12.76	$12.81	$8.43	182,193
2017-09-06	$12.86	$12.88	$12.76	$12.86	$8.46	242,400
2017-09-05	$13.06	$13.06	$12.80	$12.82	$8.43	311,453
2017-09-01	$12.96	$13.06	$12.96	$13.03	$8.57	357,797
2017-08-31	$12.83	$12.98	$12.83	$12.92	$8.50	257,909
2017-08-30	$12.85	$12.88	$12.74	$12.81	$8.43	265,801
2017-08-29	$12.95	$12.99	$12.81	$12.85	$8.45	207,362
2017-08-28	$12.98	$13.03	$12.91	$12.96	$8.52	179,482
2017-08-25	$13.04	$13.07	$12.89	$12.93	$8.50	210,193
2017-08-24	$12.99	$13.06	$12.96	$13.02	$8.56	189,140
2017-08-23	$12.90	$13.05	$12.89	$12.95	$8.52	260,415
2017-08-22	$12.76	$13.04	$12.76	$12.95	$8.52	286,831
2017-08-21	$12.90	$12.90	$12.62	$12.76	$8.39	432,844
2017-08-18	$12.95	$12.98	$12.68	$12.94	$8.51	412,717
2017-08-17	$13.15	$13.18	$12.99	$13.00	$8.55	360,882
2017-08-16	$13.11	$13.24	$13.11	$13.16	$8.66	469,991
2017-08-15	$13.05	$13.10	$13.00	$13.04	$8.58	196,040
2017-08-14	$13.02	$13.09	$13.00	$13.03	$8.57	242,591
2017-08-11	$12.91	$13.00	$12.81	$12.98	$8.54	316,128
2017-08-10	$13.15	$13.20	$12.97	$13.01	$8.56	250,025
2017-08-09	$13.09	$13.22	$13.05	$13.18	$8.67	286,687
2017-08-08	$13.12	$13.17	$13.07	$13.12	$8.63	344,540
2017-08-07	$13.09	$13.16	$12.97	$13.11	$8.62	287,363
2017-08-04	$13.09	$13.10	$12.99	$13.09	$8.61	146,369
2017-08-03	$13.12	$13.17	$13.06	$13.09	$8.61	175,546
2017-08-02	$13.14	$13.19	$13.00	$13.11	$8.62	275,616
2017-08-01	$13.00	$13.13	$12.91	$13.13	$8.64	318,145
2017-07-31	$12.83	$12.97	$12.83	$12.90	$8.48	318,405
2017-07-28	$12.99	$13.00	$12.81	$12.85	$8.45	378,594
2017-07-27	$12.75	$13.00	$12.75	$12.99	$8.54	518,987
2017-07-26	$12.81	$12.91	$12.72	$12.80	$8.42	614,922
2017-07-25	$13.24	$13.25	$12.63	$12.82	$8.43	1,765,188
2017-07-24	$13.76	$13.78	$13.58	$13.58	$8.93	381,030
2017-07-21	$13.76	$13.81	$13.58	$13.78	$9.06	293,661
2017-07-20	$13.67	$13.78	$13.64	$13.69	$9.00	172,845
2017-07-19	$13.62	$13.68	$13.53	$13.64	$8.97	232,036
2017-07-18	$13.80	$13.80	$13.51	$13.56	$8.92	378,976
2017-07-17	$13.90	$13.93	$13.80	$13.83	$9.10	257,236
2017-07-14	$13.77	$13.95	$13.77	$13.90	$9.14	178,811
2017-07-13	$13.81	$13.85	$13.70	$13.80	$9.08	174,793
2017-07-12	$13.74	$13.92	$13.74	$13.82	$9.09	187,673
2017-07-11	$13.70	$13.78	$13.68	$13.74	$9.04	207,690
2017-07-10	$13.69	$13.80	$13.59	$13.71	$9.02	371,815
2017-07-07	$13.72	$13.75	$13.60	$13.70	$9.01	288,057
2017-07-06	$13.79	$13.89	$13.69	$13.71	$9.02	350,084
2017-07-05	$13.69	$13.85	$13.69	$13.82	$9.09	483,870
2017-07-03	$13.67	$13.78	$13.59	$13.68	$9.00	274,883
2017-06-30	$13.82	$13.84	$13.59	$13.67	$8.99	492,506
2017-06-29	$13.88	$13.88	$13.70	$13.77	$9.06	460,427
2017-06-28	$14.11	$14.19	$13.70	$13.81	$9.08	1,041,737
2017-06-27	$15.03	$15.03	$14.70	$14.71	$9.30	1,009,089
2017-06-26	$14.83	$15.00	$14.75	$15.00	$9.49	599,368
2017-06-23	$14.68	$14.87	$14.63	$14.82	$9.37	552,905
2017-06-22	$14.70	$14.76	$14.65	$14.65	$9.27	264,877
2017-06-21	$14.90	$14.91	$14.64	$14.65	$9.27	418,922
2017-06-20	$14.82	$14.91	$14.70	$14.85	$9.39	444,679
2017-06-19	$14.65	$14.90	$14.47	$14.82	$9.37	632,083
2017-06-16	$14.67	$14.81	$14.59	$14.79	$9.36	429,046
2017-06-15	$14.62	$14.79	$14.62	$14.70	$9.30	372,504
2017-06-14	$14.65	$14.77	$14.56	$14.68	$9.29	504,448
2017-06-13	$14.67	$14.70	$14.40	$14.65	$9.27	631,628
2017-06-12	$14.60	$14.79	$14.55	$14.66	$9.27	553,033
2017-06-09	$14.32	$14.60	$14.32	$14.55	$9.20	557,090
2017-06-08	$14.27	$14.43	$14.27	$14.29	$9.04	425,047
2017-06-07	$14.40	$14.49	$14.25	$14.31	$9.05	311,059
2017-06-06	$14.34	$14.44	$14.31	$14.39	$9.10	257,001
2017-06-05	$14.45	$14.53	$14.34	$14.38	$9.10	254,482
2017-06-02	$14.43	$14.61	$14.43	$14.44	$9.13	526,621
2017-06-01	$14.37	$14.44	$14.23	$14.40	$9.11	423,367
2017-05-31	$14.40	$14.42	$14.21	$14.36	$9.08	264,631
2017-05-30	$14.40	$14.48	$14.36	$14.39	$9.10	200,897
2017-05-26	$14.61	$14.66	$14.29	$14.40	$9.11	492,250
2017-05-25	$14.51	$14.76	$14.51	$14.61	$9.24	360,411
2017-05-24	$14.45	$14.58	$14.42	$14.48	$9.16	328,952
2017-05-23	$14.34	$14.45	$14.25	$14.43	$9.13	305,390
2017-05-22	$14.27	$14.37	$14.20	$14.34	$9.07	255,924
2017-05-19	$14.10	$14.24	$14.07	$14.21	$8.99	271,149
2017-05-18	$14.00	$14.19	$14.00	$14.10	$8.92	217,530
2017-05-17	$14.12	$14.15	$13.98	$14.05	$8.89	312,620
2017-05-16	$14.17	$14.20	$14.13	$14.13	$8.94	200,340
2017-05-15	$14.20	$14.27	$14.13	$14.15	$8.95	236,886
2017-05-12	$14.18	$14.21	$14.10	$14.15	$8.95	214,320
2017-05-11	$14.23	$14.29	$14.06	$14.22	$8.99	221,806
2017-05-10	$14.13	$14.32	$14.10	$14.23	$9.00	329,921
2017-05-09	$14.36	$14.39	$14.07	$14.17	$8.96	348,273
2017-05-08	$14.37	$14.46	$14.25	$14.35	$9.08	284,711
2017-05-05	$14.12	$14.34	$14.05	$14.30	$9.05	243,613
2017-05-04	$14.26	$14.28	$13.95	$14.07	$8.90	447,734
2017-05-03	$14.49	$14.49	$14.19	$14.20	$8.98	330,912
2017-05-02	$14.68	$14.70	$14.38	$14.49	$9.17	416,910
2017-05-01	$14.61	$14.72	$14.55	$14.64	$9.26	452,838
2017-04-28	$14.67	$14.79	$14.52	$14.56	$9.21	339,298
2017-04-27	$14.85	$14.88	$14.45	$14.63	$9.25	376,766
2017-04-26	$14.53	$15.17	$14.50	$14.78	$9.35	928,175
2017-04-25	$14.50	$14.63	$14.37	$14.49	$9.17	424,358
2017-04-24	$14.50	$14.50	$14.30	$14.45	$9.14	336,250
2017-04-21	$14.46	$14.47	$14.33	$14.35	$9.08	307,524
2017-04-20	$14.38	$14.45	$14.26	$14.38	$9.10	247,621
2017-04-19	$14.31	$14.46	$14.27	$14.29	$9.04	235,887
2017-04-18	$14.12	$14.30	$14.11	$14.26	$9.02	325,491
2017-04-17	$14.02	$14.24	$14.02	$14.20	$8.98	334,056
2017-04-13	$14.03	$14.15	$14.01	$14.02	$8.87	180,823
2017-04-12	$14.20	$14.26	$14.00	$14.02	$8.87	253,250
2017-04-11	$13.99	$14.29	$13.95	$14.23	$9.00	361,975
2017-04-10	$14.03	$14.10	$13.97	$14.01	$8.86	300,061
2017-04-07	$14.06	$14.15	$14.02	$14.02	$8.87	164,840
2017-04-06	$13.98	$14.15	$13.90	$14.11	$8.92	287,749
2017-04-05	$14.15	$14.20	$13.90	$13.94	$8.82	441,986
2017-04-04	$14.03	$14.13	$13.90	$14.12	$8.93	384,699
2017-04-03	$14.12	$14.19	$14.01	$14.02	$8.87	353,744
2017-03-31	$14.00	$14.18	$13.95	$14.13	$8.94	423,637
2017-03-30	$14.17	$14.26	$13.93	$13.99	$8.85	481,233
2017-03-29	$14.01	$14.23	$13.95	$14.15	$8.95	648,555
2017-03-28	$14.60	$14.85	$14.50	$14.63	$8.86	783,353
2017-03-27	$14.44	$14.64	$14.37	$14.55	$8.81	597,022
2017-03-24	$14.35	$14.62	$14.31	$14.44	$8.75	708,356
2017-03-23	$14.27	$14.40	$14.20	$14.34	$8.69	310,199
2017-03-22	$14.22	$14.36	$14.16	$14.28	$8.65	366,385
2017-03-21	$14.49	$14.49	$14.17	$14.25	$8.63	392,848
2017-03-20	$14.38	$14.50	$14.23	$14.42	$8.74	460,334
2017-03-17	$14.19	$14.40	$14.10	$14.38	$8.71	1,040,207
2017-03-16	$14.27	$14.33	$14.04	$14.19	$8.60	352,238
2017-03-15	$13.91	$14.28	$13.73	$14.22	$8.61	572,641
2017-03-14	$13.60	$13.64	$13.46	$13.51	$8.18	226,113
2017-03-13	$13.78	$13.84	$13.59	$13.61	$8.24	258,047
2017-03-10	$13.57	$13.79	$13.57	$13.77	$8.34	239,169
2017-03-09	$13.52	$13.80	$13.50	$13.51	$8.18	371,665
2017-03-08	$13.86	$13.92	$13.48	$13.53	$8.20	545,983
2017-03-07	$14.07	$14.19	$13.84	$13.88	$8.41	375,425
2017-03-06	$14.35	$14.38	$14.08	$14.13	$8.56	410,276
2017-03-03	$14.43	$14.45	$13.71	$14.31	$8.67	1,248,014
2017-03-02	$14.70	$14.73	$14.46	$14.48	$8.77	652,025
2017-03-01	$14.96	$15.00	$14.77	$14.78	$8.95	330,812
2017-02-28	$14.80	$14.82	$14.63	$14.74	$8.93	269,684
2017-02-27	$14.86	$14.96	$14.72	$14.82	$8.98	270,562
2017-02-24	$14.93	$15.05	$14.76	$14.88	$9.01	216,164
2017-02-23	$14.89	$15.06	$14.83	$14.87	$9.01	322,250
2017-02-22	$15.00	$15.08	$14.82	$14.94	$9.05	220,067
2017-02-21	$14.94	$15.05	$14.91	$15.01	$9.09	268,215
2017-02-17	$14.89	$14.94	$14.73	$14.94	$9.05	284,703
2017-02-16	$14.72	$14.96	$14.72	$14.91	$9.03	343,078
2017-02-15	$14.92	$14.92	$14.60	$14.77	$8.95	505,990
2017-02-14	$14.90	$15.02	$14.79	$14.95	$9.06	349,806
2017-02-13	$15.00	$15.24	$14.85	$14.90	$9.03	345,170
2017-02-10	$14.75	$15.10	$14.63	$14.99	$9.08	388,591
2017-02-09	$14.85	$14.89	$14.68	$14.69	$8.90	494,113
2017-02-08	$14.95	$14.98	$14.44	$14.89	$9.02	1,185,716
2017-02-07	$15.46	$15.51	$15.18	$15.27	$9.25	266,612
2017-02-06	$15.35	$15.50	$15.28	$15.45	$9.36	386,327
2017-02-03	$15.25	$15.39	$15.18	$15.27	$9.25	298,572
2017-02-02	$14.96	$15.09	$14.91	$15.08	$9.14	299,254
2017-02-01	$15.15	$15.23	$14.98	$15.04	$9.11	301,617
2017-01-31	$15.20	$15.20	$14.74	$14.97	$9.07	345,647
2017-01-30	$15.12	$15.15	$14.98	$15.09	$9.14	246,898
2017-01-27	$15.30	$15.30	$15.02	$15.17	$9.19	134,364
2017-01-26	$15.32	$15.38	$15.19	$15.26	$9.24	169,062
2017-01-25	$15.40	$15.48	$15.21	$15.24	$9.23	195,818
2017-01-24	$15.31	$15.38	$15.15	$15.34	$9.29	277,896
2017-01-23	$15.14	$15.33	$15.05	$15.32	$9.28	232,846
2017-01-20	$14.91	$15.13	$14.91	$15.12	$9.16	220,179
2017-01-19	$15.14	$15.14	$14.90	$14.94	$9.05	292,460
2017-01-18	$15.02	$15.15	$14.94	$15.11	$9.15	208,689
2017-01-17	$15.20	$15.39	$14.98	$15.01	$9.09	234,313
2017-01-13	$15.21	$15.27	$15.07	$15.23	$9.23	221,979
2017-01-12	$15.28	$15.28	$14.94	$15.11	$9.15	195,410
2017-01-11	$15.38	$15.59	$15.20	$15.35	$9.30	271,535
2017-01-10	$15.04	$15.32	$14.96	$15.32	$9.28	304,924
2017-01-09	$14.85	$15.04	$14.74	$15.01	$9.09	346,416
2017-01-06	$15.12	$15.12	$14.90	$14.91	$9.03	254,765
2017-01-05	$15.22	$15.33	$15.00	$15.05	$9.12	319,447
2017-01-04	$15.19	$15.31	$15.05	$15.26	$9.24	241,068
2017-01-03	$14.90	$15.15	$14.83	$15.09	$9.14	406,718
2016-12-30	$15.05	$15.10	$14.80	$14.82	$8.98	292,479
2016-12-29	$14.82	$15.18	$14.80	$15.04	$9.11	303,006
2016-12-28	$15.07	$15.12	$14.71	$14.80	$8.97	432,821
2016-12-27	$15.69	$15.72	$15.57	$15.71	$9.13	630,637
2016-12-23	$15.80	$15.80	$15.52	$15.65	$9.10	393,143
2016-12-22	$15.65	$15.89	$15.50	$15.66	$9.10	428,364
2016-12-21	$15.63	$15.73	$15.40	$15.66	$9.10	446,420
2016-12-20	$15.64	$15.84	$15.33	$15.75	$9.15	545,774
2016-12-19	$15.50	$15.92	$15.38	$15.84	$9.21	663,081
2016-12-16	$15.13	$15.58	$15.10	$15.26	$8.87	1,015,462
2016-12-15	$15.92	$16.08	$15.00	$15.03	$8.74	949,090
2016-12-14	$16.23	$16.50	$15.97	$15.98	$9.29	384,818
2016-12-13	$16.80	$16.84	$16.20	$16.24	$9.44	354,793
2016-12-12	$17.08	$17.08	$16.61	$16.75	$9.74	369,865
2016-12-09	$17.10	$17.13	$16.93	$17.08	$9.93	409,096
2016-12-08	$16.78	$17.11	$16.62	$17.00	$9.88	460,870
2016-12-07	$16.61	$16.90	$16.49	$16.77	$9.75	439,342
2016-12-06	$16.65	$16.70	$16.42	$16.59	$9.64	331,751
2016-12-05	$16.21	$16.59	$16.19	$16.56	$9.63	343,455
2016-12-02	$16.21	$16.29	$16.07	$16.12	$9.37	209,795
2016-12-01	$16.30	$16.44	$16.04	$16.21	$9.42	284,898
2016-11-30	$16.65	$16.65	$16.18	$16.24	$9.44	312,868
2016-11-29	$16.56	$16.69	$16.44	$16.64	$9.67	188,833
2016-11-28	$16.54	$16.65	$16.40	$16.50	$9.59	220,317
2016-11-25	$16.49	$16.56	$16.42	$16.52	$9.60	182,462
2016-11-23	$16.25	$16.80	$16.16	$16.44	$9.56	510,251
2016-11-22	$15.98	$16.36	$15.95	$16.25	$9.44	266,872
2016-11-21	$15.95	$15.97	$15.76	$15.89	$9.24	212,162
2016-11-18	$15.65	$15.97	$15.61	$15.93	$9.26	184,444
2016-11-17	$15.58	$15.80	$15.54	$15.64	$9.09	233,679
2016-11-16	$15.92	$16.08	$15.64	$15.70	$9.13	236,796
2016-11-15	$15.55	$15.95	$15.52	$15.91	$9.25	236,632
2016-11-14	$15.37	$16.04	$15.30	$15.74	$9.15	655,801
2016-11-11	$14.91	$15.39	$14.85	$15.26	$8.87	514,402
2016-11-10	$14.90	$15.08	$14.67	$14.90	$8.66	405,236
2016-11-09	$14.39	$14.90	$14.33	$14.77	$8.58	368,775
2016-11-08	$14.58	$14.71	$14.48	$14.57	$8.47	140,326
2016-11-07	$14.60	$14.83	$14.60	$14.68	$8.53	171,293
2016-11-04	$14.36	$14.64	$14.32	$14.43	$8.39	206,312
2016-11-03	$14.18	$14.39	$14.18	$14.36	$8.35	144,695
2016-11-02	$14.24	$14.36	$14.17	$14.17	$8.24	164,045
2016-11-01	$14.43	$14.44	$14.17	$14.24	$8.28	208,595
2016-10-31	$14.44	$14.47	$14.27	$14.28	$8.30	189,165
2016-10-28	$14.40	$14.59	$14.30	$14.39	$8.36	171,919
2016-10-27	$14.87	$14.90	$14.37	$14.40	$8.37	239,035
2016-10-26	$15.08	$15.10	$14.74	$14.75	$8.57	244,248
2016-10-25	$14.85	$15.10	$14.75	$15.09	$8.77	300,373
2016-10-24	$14.71	$14.89	$14.62	$14.87	$8.64	186,237
2016-10-21	$14.49	$14.72	$14.46	$14.70	$8.54	236,370
2016-10-20	$14.45	$14.59	$14.43	$14.52	$8.44	99,549
2016-10-19	$14.46	$14.56	$14.41	$14.45	$8.40	113,889
2016-10-18	$14.40	$14.48	$14.32	$14.36	$8.35	167,369
2016-10-17	$14.31	$14.39	$14.26	$14.30	$8.31	186,523
2016-10-14	$14.44	$14.49	$14.26	$14.32	$8.32	143,766
2016-10-13	$14.15	$14.38	$14.13	$14.31	$8.32	148,364
2016-10-12	$14.22	$14.44	$14.16	$14.33	$8.33	167,233
2016-10-11	$14.28	$14.28	$14.08	$14.22	$8.27	201,216
2016-10-10	$14.21	$14.39	$14.21	$14.32	$8.32	166,476
2016-10-07	$14.31	$14.43	$14.11	$14.19	$8.25	167,484
2016-10-06	$14.38	$14.39	$14.24	$14.33	$8.33	271,460
2016-10-05	$14.49	$14.65	$14.43	$14.45	$8.40	147,890
2016-10-04	$14.74	$14.78	$14.34	$14.41	$8.38	334,375
2016-10-03	$14.73	$14.75	$14.58	$14.71	$8.55	150,326
2016-09-30	$14.65	$14.85	$14.52	$14.79	$8.60	262,749
2016-09-29	$14.82	$14.86	$14.56	$14.65	$8.51	253,859
2016-09-28	$14.79	$14.81	$14.55	$14.81	$8.61	299,981
2016-09-27	$15.49	$15.60	$15.25	$15.33	$8.55	445,219
2016-09-26	$15.66	$15.71	$15.38	$15.50	$8.64	477,620
2016-09-23	$15.46	$15.65	$15.44	$15.50	$8.64	315,252
2016-09-22	$15.46	$15.52	$15.17	$15.46	$8.62	328,676
2016-09-21	$15.10	$15.30	$14.91	$15.25	$8.50	242,720
2016-09-20	$15.13	$15.13	$14.94	$14.95	$8.34	159,712
2016-09-19	$14.94	$15.13	$14.83	$15.00	$8.37	268,190
2016-09-16	$14.94	$14.94	$14.73	$14.93	$8.33	378,764
2016-09-15	$14.74	$14.91	$14.72	$14.83	$8.27	87,906
2016-09-14	$14.66	$14.82	$14.60	$14.71	$8.20	135,897
2016-09-13	$14.75	$14.89	$14.63	$14.72	$8.21	158,641
2016-09-12	$14.63	$14.96	$14.59	$14.89	$8.30	284,237
2016-09-09	$15.25	$15.26	$14.71	$14.71	$8.20	286,840
2016-09-08	$15.18	$15.37	$15.15	$15.28	$8.52	105,638
2016-09-07	$15.09	$15.25	$15.04	$15.23	$8.49	218,512
2016-09-06	$15.00	$15.06	$14.79	$15.04	$8.39	212,673
2016-09-02	$14.95	$15.12	$14.88	$15.09	$8.42	130,631
2016-09-01	$14.90	$14.96	$14.58	$14.84	$8.28	148,804
2016-08-31	$14.84	$14.91	$14.69	$14.88	$8.30	156,898
2016-08-30	$14.69	$14.86	$14.63	$14.84	$8.28	191,677
2016-08-29	$14.56	$14.74	$14.56	$14.63	$8.16	173,682
2016-08-26	$14.80	$14.80	$14.48	$14.58	$8.13	131,790
2016-08-25	$14.56	$14.76	$14.56	$14.74	$8.22	147,263
2016-08-24	$14.75	$14.77	$14.53	$14.61	$8.15	213,501
2016-08-23	$14.50	$14.79	$14.48	$14.75	$8.23	219,518
2016-08-22	$14.50	$14.50	$14.39	$14.47	$8.07	102,582
2016-08-19	$14.42	$14.52	$14.37	$14.50	$8.09	117,772
2016-08-18	$14.42	$14.71	$14.42	$14.51	$8.09	132,767
2016-08-17	$14.55	$14.56	$14.36	$14.41	$8.04	173,158
2016-08-16	$14.66	$14.70	$14.46	$14.53	$8.10	295,002
2016-08-15	$14.71	$14.82	$14.69	$14.70	$8.20	167,457
2016-08-12	$14.78	$14.83	$14.70	$14.70	$8.20	176,041
2016-08-11	$14.85	$14.94	$14.76	$14.81	$8.26	152,268
2016-08-10	$15.04	$15.05	$14.76	$14.85	$8.28	249,818
2016-08-09	$15.12	$15.16	$14.97	$15.03	$8.38	276,086
2016-08-08	$14.94	$15.14	$14.90	$15.03	$8.38	265,609
2016-08-05	$14.55	$14.95	$14.52	$14.87	$8.29	309,559
2016-08-04	$14.34	$14.49	$14.33	$14.47	$8.07	204,246
2016-08-03	$14.13	$14.36	$14.10	$14.32	$7.99	185,992
2016-08-02	$14.09	$14.23	$14.03	$14.13	$7.88	293,574
2016-08-01	$13.95	$14.31	$13.90	$14.19	$7.91	317,727
2016-07-29	$13.78	$14.01	$13.70	$13.93	$7.77	337,364
2016-07-28	$13.61	$13.75	$13.56	$13.75	$7.67	234,101
2016-07-27	$13.39	$13.70	$13.39	$13.60	$7.58	335,241
2016-07-26	$13.37	$13.54	$13.37	$13.48	$7.52	168,628
2016-07-25	$13.45	$13.49	$13.37	$13.41	$7.48	127,516
2016-07-22	$13.45	$13.48	$13.38	$13.48	$7.52	121,601
2016-07-21	$13.43	$13.50	$13.37	$13.45	$7.50	175,039
2016-07-20	$13.45	$13.49	$13.24	$13.44	$7.50	185,609
2016-07-19	$13.26	$13.43	$13.25	$13.38	$7.46	142,662
2016-07-18	$13.25	$13.54	$13.17	$13.33	$7.43	132,036
2016-07-15	$13.28	$13.29	$13.16	$13.26	$7.39	127,967
2016-07-14	$13.34	$13.34	$13.18	$13.23	$7.38	177,445
2016-07-13	$13.30	$13.30	$13.06	$13.21	$7.37	162,844
2016-07-12	$13.25	$13.34	$13.18	$13.25	$7.39	298,315
2016-07-11	$12.97	$13.18	$12.97	$13.12	$7.32	268,247
2016-07-08	$12.96	$13.01	$12.86	$12.90	$7.19	204,559
2016-07-07	$12.76	$13.01	$12.67	$12.78	$7.13	172,728
2016-07-06	$12.68	$12.92	$12.63	$12.81	$7.14	230,666
2016-07-05	$12.80	$12.96	$12.61	$12.74	$7.10	331,345
2016-07-01	$13.00	$13.12	$12.82	$12.93	$7.21	293,882
2016-06-30	$12.90	$13.01	$12.78	$13.01	$7.26	229,264
2016-06-29	$12.87	$13.06	$12.77	$12.86	$7.17	283,015
2016-06-28	$12.69	$13.11	$12.67	$12.79	$7.13	445,345
2016-06-27	$13.42	$13.43	$13.10	$13.30	$7.07	723,557
2016-06-24	$13.50	$13.90	$13.36	$13.56	$7.21	566,647
2016-06-23	$13.53	$13.78	$13.53	$13.73	$7.30	252,258
2016-06-22	$13.75	$13.75	$13.49	$13.49	$7.17	200,711
2016-06-21	$13.65	$13.74	$13.45	$13.66	$7.26	197,951
2016-06-20	$13.59	$13.78	$13.53	$13.65	$7.26	258,643
2016-06-17	$13.27	$13.63	$13.22	$13.31	$7.08	336,711
2016-06-16	$13.17	$13.36	$13.06	$13.30	$7.07	178,334
2016-06-15	$13.27	$13.46	$13.21	$13.26	$7.05	141,991
2016-06-14	$13.28	$13.47	$13.08	$13.18	$7.01	244,420
2016-06-13	$13.60	$13.69	$13.24	$13.34	$7.09	207,655
2016-06-10	$13.60	$13.84	$13.55	$13.70	$7.28	203,958
2016-06-09	$13.85	$13.94	$13.55	$13.78	$7.33	339,420
2016-06-08	$13.92	$13.99	$13.85	$13.91	$7.40	231,754
2016-06-07	$14.01	$14.04	$13.82	$13.90	$7.39	270,960
2016-06-06	$13.53	$13.75	$13.52	$13.75	$7.31	243,832
2016-06-03	$13.54	$13.56	$13.37	$13.52	$7.19	215,206
2016-06-02	$13.50	$13.65	$13.36	$13.63	$7.25	259,869
2016-06-01	$13.23	$13.56	$13.20	$13.55	$7.20	289,663
2016-05-31	$13.06	$13.33	$13.00	$13.30	$7.07	316,064
2016-05-27	$12.88	$13.14	$12.82	$13.11	$6.97	234,073
2016-05-26	$13.08	$13.11	$12.83	$12.83	$6.82	180,775
2016-05-25	$12.94	$13.13	$12.92	$13.01	$6.92	387,421
2016-05-24	$12.79	$13.00	$12.71	$12.94	$6.88	414,404
2016-05-23	$12.60	$12.68	$12.52	$12.55	$6.67	166,212
2016-05-20	$12.35	$12.60	$12.32	$12.59	$6.69	211,005
2016-05-19	$12.31	$12.34	$12.08	$12.26	$6.52	195,330
2016-05-18	$12.37	$12.57	$12.27	$12.35	$6.57	162,458
2016-05-17	$12.53	$12.72	$12.35	$12.42	$6.60	223,358
2016-05-16	$12.41	$12.64	$12.33	$12.54	$6.67	193,547
2016-05-13	$12.48	$12.60	$12.31	$12.38	$6.58	194,708
2016-05-12	$12.95	$13.00	$12.32	$12.50	$6.65	484,174
2016-05-11	$12.49	$13.07	$12.49	$12.94	$6.88	391,132
2016-05-10	$12.25	$12.63	$11.99	$12.54	$6.67	545,663
2016-05-09	$12.53	$12.64	$12.35	$12.46	$6.63	222,534
2016-05-06	$12.31	$12.67	$12.31	$12.56	$6.68	131,372
2016-05-05	$12.45	$12.70	$12.35	$12.35	$6.57	226,525
2016-05-04	$12.47	$12.64	$12.29	$12.41	$6.60	259,738
2016-05-03	$12.75	$12.79	$12.37	$12.53	$6.66	251,857
2016-05-02	$12.95	$13.04	$12.78	$12.83	$6.82	153,140
2016-04-29	$12.88	$13.09	$12.73	$12.94	$6.88	170,464
2016-04-28	$12.94	$13.05	$12.82	$12.84	$6.83	133,283
2016-04-27	$13.03	$13.18	$13.00	$13.05	$6.94	169,539
2016-04-26	$13.00	$13.20	$12.90	$13.07	$6.95	242,265
2016-04-25	$12.97	$13.00	$12.71	$12.84	$6.83	220,178
2016-04-22	$13.03	$13.16	$12.85	$12.97	$6.90	205,183
2016-04-21	$13.06	$13.17	$12.90	$13.07	$6.95	199,617
2016-04-20	$12.86	$13.05	$12.82	$13.00	$6.91	230,374
2016-04-19	$12.69	$12.89	$12.69	$12.83	$6.82	150,854
2016-04-18	$12.75	$12.78	$12.57	$12.67	$6.74	108,693
2016-04-15	$12.66	$12.81	$12.62	$12.77	$6.79	175,512
2016-04-14	$12.85	$12.92	$12.68	$12.72	$6.76	180,242
2016-04-13	$12.55	$12.96	$12.49	$12.82	$6.82	218,595
2016-04-12	$12.20	$12.53	$12.14	$12.49	$6.64	358,386
2016-04-11	$12.20	$12.45	$12.19	$12.19	$6.48	283,621
2016-04-08	$12.25	$12.49	$12.18	$12.19	$6.48	137,945
2016-04-07	$12.08	$12.29	$12.06	$12.15	$6.46	175,371
2016-04-06	$12.36	$12.48	$12.14	$12.23	$6.50	231,230
2016-04-05	$12.33	$12.53	$12.26	$12.36	$6.57	194,356
2016-04-04	$12.67	$12.76	$12.40	$12.41	$6.60	195,099
2016-04-01	$12.47	$12.73	$12.45	$12.66	$6.73	227,718
2016-03-31	$12.66	$12.78	$12.53	$12.53	$6.66	344,771
2016-03-30	$12.86	$13.03	$12.63	$12.64	$6.72	208,741
2016-03-29	$12.78	$12.97	$12.43	$12.95	$6.89	346,580
2016-03-28	$13.50	$13.73	$13.28	$13.46	$6.83	495,891
2016-03-24	$13.15	$13.50	$13.04	$13.49	$6.84	294,071
2016-03-23	$13.46	$13.50	$13.28	$13.29	$6.74	255,729
2016-03-22	$13.62	$13.63	$13.43	$13.49	$6.84	281,367
2016-03-21	$13.50	$13.82	$13.50	$13.61	$6.90	271,877
2016-03-18	$13.66	$13.71	$13.36	$13.59	$6.89	470,222
2016-03-17	$13.20	$13.60	$13.11	$13.53	$6.86	374,575
2016-03-16	$12.98	$13.21	$12.81	$13.17	$6.68	359,563
2016-03-15	$12.89	$13.03	$12.64	$12.89	$6.54	307,471
2016-03-14	$13.21	$13.28	$12.85	$13.07	$6.63	213,251
2016-03-11	$12.66	$13.29	$12.66	$13.29	$6.74	263,954
2016-03-10	$12.93	$12.98	$12.49	$12.60	$6.39	320,140
2016-03-09	$12.78	$12.97	$12.65	$12.85	$6.52	214,954
2016-03-08	$13.06	$13.14	$12.65	$12.75	$6.47	270,934
2016-03-07	$12.95	$13.36	$12.95	$13.15	$6.67	207,117
2016-03-04	$12.84	$13.19	$12.76	$13.02	$6.60	345,991
2016-03-03	$12.46	$13.08	$12.46	$12.83	$6.51	254,892
2016-03-02	$12.41	$12.65	$12.29	$12.55	$6.37	268,437
2016-03-01	$12.25	$12.43	$12.04	$12.43	$6.30	214,715
2016-02-29	$11.89	$12.17	$11.82	$12.11	$6.14	197,666
2016-02-26	$11.56	$12.01	$11.54	$11.91	$6.04	176,896
2016-02-25	$11.29	$11.50	$11.10	$11.42	$5.79	303,993
2016-02-24	$11.50	$11.51	$10.84	$11.32	$5.74	504,873
2016-02-23	$11.84	$11.94	$11.75	$11.82	$6.00	193,128
2016-02-22	$11.80	$11.93	$11.71	$11.87	$6.02	193,314
2016-02-19	$11.71	$11.74	$11.46	$11.65	$5.91	175,710
2016-02-18	$11.94	$11.97	$11.69	$11.82	$6.00	150,580
2016-02-17	$11.52	$11.99	$11.52	$11.88	$6.03	233,824
2016-02-16	$11.05	$11.45	$11.00	$11.41	$5.79	320,912
2016-02-12	$10.89	$11.02	$10.61	$10.92	$5.54	315,435
2016-02-11	$10.89	$10.95	$10.57	$10.66	$5.41	298,457
2016-02-10	$11.09	$11.28	$10.80	$11.09	$5.63	231,628
2016-02-09	$11.20	$11.23	$10.78	$10.95	$5.55	352,285
2016-02-08	$11.69	$11.69	$11.23	$11.35	$5.76	263,107
2016-02-05	$12.11	$12.28	$11.82	$11.83	$6.00	272,452
2016-02-04	$12.08	$12.31	$11.88	$12.15	$6.16	459,623
2016-02-03	$10.93	$11.88	$10.93	$11.86	$6.02	647,861
2016-02-02	$11.06	$11.09	$10.67	$10.81	$5.48	228,011
2016-02-01	$10.99	$11.27	$10.84	$11.14	$5.65	210,385
2016-01-29	$10.95	$11.29	$10.85	$11.10	$5.63	236,345
2016-01-28	$10.88	$11.11	$10.65	$10.85	$5.50	158,862
2016-01-27	$10.83	$11.08	$10.70	$10.81	$5.48	168,356
2016-01-26	$10.50	$10.90	$10.36	$10.84	$5.50	249,372
2016-01-25	$10.56	$10.77	$10.43	$10.44	$5.30	282,747
2016-01-22	$10.44	$10.87	$10.34	$10.62	$5.39	218,710
2016-01-21	$10.25	$10.59	$10.04	$10.25	$5.20	284,925
2016-01-20	$10.14	$10.37	$9.42	$10.23	$5.19	475,489
2016-01-19	$10.80	$10.80	$10.24	$10.36	$5.25	370,642
2016-01-15	$10.94	$10.99	$10.18	$10.76	$5.46	504,276
2016-01-14	$11.71	$11.76	$11.20	$11.24	$5.70	600,971
2016-01-13	$12.22	$12.33	$11.42	$11.67	$5.92	672,623
2016-01-12	$12.50	$12.56	$12.05	$12.22	$6.20	293,237
2016-01-11	$12.61	$12.67	$12.34	$12.39	$6.28	329,186
2016-01-08	$13.03	$13.05	$12.55	$12.56	$6.37	291,573
2016-01-07	$13.23	$13.35	$12.90	$12.90	$6.54	305,500
2016-01-06	$13.27	$13.48	$13.27	$13.40	$6.80	252,933
2016-01-05	$13.30	$13.53	$13.16	$13.49	$6.84	254,827
2016-01-04	$12.98	$13.28	$12.88	$13.24	$6.72	323,413
2015-12-31	$13.28	$13.38	$13.13	$13.23	$6.71	300,728
2015-12-30	$13.67	$13.78	$13.34	$13.34	$6.77	313,098
2015-12-29	$13.88	$14.07	$13.57	$13.72	$6.96	330,057
2015-12-28	$14.67	$14.75	$14.29	$14.50	$7.03	486,926
2015-12-24	$14.52	$14.69	$14.50	$14.63	$7.10	172,450
2015-12-23	$14.51	$14.63	$14.39	$14.51	$7.04	403,439
2015-12-22	$14.19	$14.45	$14.10	$14.44	$7.01	278,896
2015-12-21	$14.53	$14.64	$14.05	$14.12	$6.85	327,099
2015-12-18	$14.03	$14.83	$14.03	$14.50	$7.03	2,481,195
2015-12-17	$13.51	$13.97	$13.51	$13.97	$6.78	510,406
2015-12-16	$12.70	$13.52	$12.70	$13.46	$6.53	423,187
2015-12-15	$12.11	$12.73	$12.11	$12.70	$6.16	361,267
2015-12-14	$12.63	$12.75	$12.07	$12.10	$5.87	432,207
2015-12-11	$12.88	$12.96	$12.56	$12.63	$6.13	223,081
2015-12-10	$12.85	$13.21	$12.85	$13.10	$6.36	205,751
2015-12-09	$12.98	$13.25	$12.88	$12.96	$6.29	251,124
2015-12-08	$13.12	$13.18	$12.94	$12.99	$6.30	265,955
2015-12-07	$13.45	$13.59	$13.10	$13.21	$6.41	357,464
2015-12-04	$13.46	$13.62	$13.44	$13.52	$6.56	261,793
2015-12-03	$13.62	$13.75	$13.42	$13.46	$6.53	276,941
2015-12-02	$13.81	$13.90	$13.51	$13.60	$6.60	294,026
2015-12-01	$13.94	$14.15	$13.77	$13.89	$6.74	435,074
2015-11-30	$14.06	$14.14	$13.64	$13.92	$6.75	547,966
2015-11-27	$13.89	$14.19	$13.86	$14.10	$6.84	135,220
2015-11-25	$13.76	$13.95	$13.70	$13.91	$6.75	160,128
2015-11-24	$13.42	$13.78	$13.42	$13.76	$6.68	141,140
2015-11-23	$13.49	$13.62	$13.41	$13.45	$6.52	170,810
2015-11-20	$13.69	$13.70	$13.51	$13.51	$6.55	146,989
2015-11-19	$13.53	$13.70	$13.49	$13.64	$6.62	140,137
2015-11-18	$13.32	$13.53	$13.27	$13.52	$6.56	105,028
2015-11-17	$13.43	$13.58	$13.30	$13.31	$6.46	216,701
2015-11-16	$13.39	$13.46	$13.11	$13.45	$6.52	148,072
2015-11-13	$13.52	$13.63	$13.35	$13.37	$6.49	194,707
2015-11-12	$13.73	$13.79	$13.51	$13.57	$6.58	190,470
2015-11-11	$13.76	$13.91	$13.75	$13.77	$6.68	111,842
2015-11-10	$13.69	$13.84	$13.61	$13.76	$6.68	225,175
2015-11-09	$14.00	$14.10	$13.67	$13.68	$6.64	202,913
2015-11-06	$13.83	$14.15	$13.72	$14.07	$6.83	220,713
2015-11-05	$13.94	$13.97	$13.74	$13.89	$6.74	160,769
2015-11-04	$14.14	$14.24	$13.77	$13.94	$6.76	289,629
2015-11-03	$13.98	$14.32	$13.98	$14.25	$6.91	161,775
2015-11-02	$13.87	$14.09	$13.80	$14.00	$6.79	218,943
2015-10-30	$13.74	$13.88	$13.59	$13.85	$6.72	254,672
2015-10-29	$13.76	$13.85	$13.59	$13.72	$6.66	261,726
2015-10-28	$13.57	$14.06	$13.51	$13.85	$6.72	508,815
2015-10-27	$14.53	$14.55	$13.41	$13.63	$6.61	719,598
2015-10-26	$15.09	$15.30	$14.66	$14.75	$7.16	338,618
2015-10-23	$15.37	$15.41	$15.12	$15.12	$7.34	201,013
2015-10-22	$15.24	$15.45	$15.20	$15.27	$7.41	120,080
2015-10-21	$15.40	$15.49	$15.18	$15.20	$7.37	127,164
2015-10-20	$15.29	$15.47	$15.21	$15.39	$7.47	114,735
2015-10-19	$15.31	$15.45	$15.25	$15.29	$7.42	142,990
2015-10-16	$15.44	$15.44	$15.18	$15.33	$7.44	115,189
2015-10-15	$15.01	$15.51	$14.98	$15.44	$7.49	599,966
2015-10-14	$15.21	$15.21	$14.94	$15.00	$7.28	234,023
2015-10-13	$15.40	$15.53	$15.15	$15.17	$7.36	361,330
2015-10-12	$15.36	$15.47	$15.24	$15.40	$7.47	151,551
2015-10-09	$15.25	$15.41	$15.19	$15.34	$7.44	144,250
2015-10-08	$15.32	$15.43	$15.24	$15.31	$7.43	190,001
2015-10-07	$14.70	$15.25	$14.70	$15.25	$7.40	289,395
2015-10-06	$14.52	$14.76	$14.48	$14.64	$7.10	167,370
2015-10-05	$14.03	$14.55	$14.03	$14.51	$7.04	228,967
2015-10-02	$13.86	$14.07	$13.69	$14.02	$6.80	348,222
2015-10-01	$14.03	$14.27	$13.88	$13.98	$6.78	243,799
2015-09-30	$14.09	$14.09	$13.71	$14.05	$6.82	466,762
2015-09-29	$14.39	$14.39	$13.90	$13.99	$6.79	501,827
2015-09-28	$15.03	$15.08	$14.10	$14.35	$6.96	740,108
2015-09-25	$15.76	$15.89	$15.62	$15.79	$7.34	466,951
2015-09-24	$15.75	$15.80	$15.51	$15.76	$7.33	572,399
2015-09-23	$15.87	$15.90	$15.67	$15.79	$7.34	445,621
2015-09-22	$15.96	$16.08	$15.80	$15.85	$7.37	396,563
2015-09-21	$15.80	$16.13	$15.75	$16.10	$7.48	239,246
2015-09-18	$15.34	$15.85	$15.34	$15.72	$7.31	639,494
2015-09-17	$15.84	$16.07	$15.72	$15.90	$7.39	260,709
2015-09-16	$15.77	$15.99	$15.75	$15.85	$7.37	176,532
2015-09-15	$15.91	$16.07	$15.70	$15.77	$7.33	262,744
2015-09-14	$15.97	$15.98	$15.76	$15.86	$7.37	160,927
2015-09-11	$15.81	$16.00	$15.81	$15.95	$7.41	224,484
2015-09-10	$15.87	$15.95	$15.70	$15.90	$7.39	206,315
2015-09-09	$15.97	$16.06	$15.73	$15.88	$7.38	527,997
2015-09-08	$15.92	$15.98	$15.81	$15.84	$7.36	327,857
2015-09-04	$16.00	$16.00	$15.68	$15.73	$7.31	214,011

Arlington Asset Investment Corp - Class A (AAIC) News Headlines

How Can the U.S. Win the Wars of the Future?

None

wsj.com July 10, 2025

A Sovereign-Wealth Fund to Keep America’s Technological Edge

None

wsj.com July 15, 2025

Don’t Surrender China’s AI Market

None

wsj.com July 16, 2025

Recent Arlington Asset Investment Corp - Class A (AAIC) News

If the Market’s Doing Something Well, Don’t Reinvent the Steal

None

wsj.com

Published: July 21, 2025

Grok, Stocks and JocksGrok, Stocks and Jocks

None

wsj.com

Published: July 20, 2025

AI Is Growing Up, and So Are Users

None

wsj.com

Published: July 18, 2025

A Sovereign-Wealth Lesson

None

wsj.com

Published: July 17, 2025

Similar Companies to Arlington Asset Investment Corp - Class A (AAIC) in the None Industry

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

Arlington Asset Investment Corp - Class A (AAIC) Exchange: NYSE

$4.84 ($0.00) 0.00%

Arlington Asset Investment Corp - Class A - Daily Information

About Arlington Asset Investment Corp - Class A (AAIC)

Invest in Arlington Asset Investment Corp - Class A (AAIC)

Invest with as little as $5.

Investing built for a better future.

Historical Stock Data for Arlington Asset Investment Corp - Class A (AAIC)

Arlington Asset Investment Corp - Class A (AAIC) News Headlines

Recent Arlington Asset Investment Corp - Class A (AAIC) News

If the Market’s Doing Something Well, Don’t Reinvent the Steal

Grok, Stocks and JocksGrok, Stocks and Jocks

AI Is Growing Up, and So Are Users

A Sovereign-Wealth Lesson

Similar Companies to Arlington Asset Investment Corp - Class A (AAIC) in the None Industry