ACRES Commercial Realty Corp (ACR) Stock Profile

Data as of April 26, 2024

$13.74 ($0.08) 0.59%

ACRES Commercial Realty Corp - Daily Information

Click for more stock information on ACRES Commercial Realty Corp.

Daily Information	Data
Date	April 26, 2024
Open	$13.75
Previous Close	$13.74
High	$13.85
Low	$13.64
Adjusted Open	$13.75
Previous Adjusted Close	$13.74
Adjusted High	$13.85
Adjusted Low	$13.64

Invest in ACRES Commercial Realty Corp (ACR)

Invest with as little as $5.

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People ACRES Commercial Realty Corp

Employee	Position
Andrew Fentress	Chairman
Mark S. Fogel	President, Chief Executive Officer & Director
Richard A. Persaud	Vice President-Operations & Finance
David J. Bryant	Chief Financial Officer, Treasurer & Senior VP
Michael Pierro	Senior Vice President
Karen Kosiba Edwards	Director
Dawanna Williams	Director
Eldron C. Blackwell	Chief Accounting Officer & Vice President
Steve Landgraber	Investor Relations Contact
Jaclyn A. Jesberger	Secretary, Chief Legal Officer & Senior VP
William B. Hart	Independent Director
Murray S. Levin	Independent Director
Paul Sherrill Neff	Independent Director
Steven J. Kessler	Independent Director
Gary Ickowicz	Independent Director

Historical Stock Data for ACRES Commercial Realty Corp (ACR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$13.75	$13.85	$13.64	$13.74	$13.74	5,740
2024-04-25	$13.52	$13.76	$13.52	$13.66	$13.66	12,240
2024-04-24	$13.87	$13.97	$13.59	$13.59	$13.59	17,676
2024-04-23	$13.74	$14.00	$13.74	$13.97	$13.97	12,255
2024-04-22	$13.56	$14.05	$13.56	$13.82	$13.82	19,630
2024-04-19	$13.65	$13.94	$13.50	$13.80	$13.80	12,329
2024-04-18	$13.62	$13.76	$13.45	$13.66	$13.66	14,634
2024-04-17	$13.68	$13.94	$13.59	$13.66	$13.66	24,627
2024-04-16	$13.32	$13.72	$13.32	$13.64	$13.64	14,627
2024-04-15	$13.36	$13.61	$13.27	$13.40	$13.40	19,660
2024-04-12	$13.69	$13.69	$13.17	$13.43	$13.43	21,024
2024-04-11	$14.09	$14.14	$13.46	$13.62	$13.62	20,662
2024-04-10	$13.93	$14.29	$13.77	$14.15	$14.15	19,224
2024-04-09	$14.01	$14.30	$14.01	$14.23	$14.23	14,711
2024-04-08	$14.17	$14.29	$13.91	$14.12	$14.12	30,732
2024-04-05	$13.92	$14.17	$13.92	$14.09	$14.09	31,735
2024-04-04	$14.11	$14.18	$13.81	$14.01	$14.01	24,892
2024-04-03	$14.13	$14.30	$14.03	$14.07	$14.07	19,746
2024-04-02	$14.02	$14.12	$13.48	$14.07	$14.07	29,708
2024-04-01	$14.18	$14.18	$13.89	$14.10	$14.10	22,801
2024-03-28	$13.60	$14.35	$13.60	$14.06	$14.06	22,947
2024-03-27	$13.10	$13.77	$12.95	$13.66	$13.66	24,726
2024-03-26	$12.74	$13.10	$12.64	$12.94	$12.94	42,679
2024-03-25	$13.50	$13.50	$12.30	$12.80	$12.80	69,001
2024-03-22	$13.86	$13.86	$13.27	$13.33	$13.33	28,672
2024-03-21	$13.32	$13.92	$13.27	$13.80	$13.80	35,716
2024-03-20	$12.20	$13.63	$12.15	$13.36	$13.36	90,695
2024-03-19	$11.59	$12.25	$11.59	$12.18	$12.18	35,511
2024-03-18	$11.42	$11.82	$11.41	$11.55	$11.55	53,576
2024-03-15	$11.13	$11.78	$11.13	$11.45	$11.45	84,368
2024-03-14	$11.02	$11.24	$11.02	$11.21	$11.21	30,845
2024-03-13	$11.10	$11.11	$11.05	$11.10	$11.10	16,735
2024-03-12	$11.11	$11.18	$11.06	$11.09	$11.09	13,024
2024-03-11	$11.11	$11.20	$11.00	$11.17	$11.17	16,486
2024-03-08	$10.69	$11.20	$10.54	$11.16	$11.16	47,955
2024-03-07	$10.75	$10.78	$10.59	$10.59	$10.59	13,726
2024-03-06	$10.92	$10.97	$10.69	$10.76	$10.76	11,875
2024-03-05	$10.92	$11.00	$10.82	$10.97	$10.97	17,872
2024-03-04	$11.04	$11.24	$10.80	$10.89	$10.89	43,582
2024-03-01	$11.05	$11.21	$10.85	$11.04	$11.04	42,158
2024-02-29	$10.80	$11.10	$10.80	$11.05	$11.05	82,874
2024-02-28	$10.62	$10.93	$10.41	$10.93	$10.93	97,502
2024-02-27	$10.57	$10.59	$10.38	$10.55	$10.55	37,609
2024-02-26	$10.60	$10.64	$10.34	$10.57	$10.57	20,830
2024-02-23	$10.52	$10.68	$10.42	$10.67	$10.67	23,377
2024-02-22	$10.37	$10.59	$10.35	$10.43	$10.43	19,461
2024-02-21	$10.40	$10.63	$10.24	$10.43	$10.43	55,489
2024-02-20	$10.03	$10.25	$10.02	$10.24	$10.24	26,071
2024-02-16	$9.97	$10.11	$9.97	$10.07	$10.07	40,628
2024-02-15	$9.89	$10.09	$9.86	$10.04	$10.04	62,780
2024-02-14	$9.59	$9.91	$9.47	$9.90	$9.90	20,725
2024-02-13	$9.70	$9.84	$9.63	$9.63	$9.63	16,507
2024-02-12	$9.78	$9.88	$9.74	$9.74	$9.74	14,581
2024-02-09	$9.87	$9.89	$9.70	$9.83	$9.83	15,865
2024-02-08	$9.85	$9.88	$9.82	$9.86	$9.86	11,691
2024-02-07	$10.00	$10.00	$9.84	$9.93	$9.93	22,372
2024-02-06	$9.98	$10.08	$9.94	$10.06	$10.06	15,094
2024-02-05	$10.10	$10.10	$9.93	$10.01	$10.01	21,440
2024-02-02	$10.00	$10.12	$9.93	$10.12	$10.12	14,515
2024-02-01	$9.92	$10.04	$9.92	$10.03	$10.03	18,473
2024-01-31	$9.97	$10.04	$9.96	$9.99	$9.99	30,289
2024-01-30	$9.93	$10.00	$9.84	$10.00	$10.00	29,074
2024-01-29	$9.82	$9.95	$9.82	$9.90	$9.90	67,780
2024-01-26	$9.77	$9.95	$9.67	$9.76	$9.76	52,187
2024-01-25	$9.59	$9.84	$9.59	$9.75	$9.75	9,094
2024-01-24	$9.86	$9.93	$9.56	$9.56	$9.56	41,907
2024-01-23	$9.91	$10.00	$9.82	$9.82	$9.82	27,530
2024-01-22	$9.80	$10.07	$9.71	$9.96	$9.96	40,677
2024-01-19	$9.77	$9.84	$9.75	$9.82	$9.82	19,260
2024-01-18	$9.82	$9.86	$9.55	$9.73	$9.73	14,655
2024-01-17	$9.66	$9.94	$9.65	$9.78	$9.78	51,175
2024-01-16	$9.70	$9.85	$9.65	$9.66	$9.66	29,300
2024-01-12	$9.94	$9.98	$9.69	$9.81	$9.81	35,897
2024-01-11	$9.96	$9.99	$9.90	$9.95	$9.95	12,147
2024-01-10	$9.65	$9.92	$9.65	$9.90	$9.90	26,323
2024-01-09	$9.87	$10.02	$9.68	$9.70	$9.70	20,397
2024-01-08	$9.55	$10.12	$9.42	$10.01	$10.01	36,027
2024-01-05	$9.85	$9.86	$9.41	$9.41	$9.41	25,027
2024-01-04	$9.97	$9.97	$9.82	$9.89	$9.89	9,985
2024-01-03	$9.88	$9.99	$9.86	$9.97	$9.97	30,986
2024-01-02	$9.58	$9.98	$9.43	$9.83	$9.83	36,208
2023-12-29	$9.68	$9.89	$9.58	$9.62	$9.62	34,058
2023-12-28	$9.70	$9.86	$9.41	$9.77	$9.77	38,200
2023-12-27	$9.68	$9.77	$9.67	$9.77	$9.77	17,125
2023-12-26	$9.77	$10.00	$9.57	$9.67	$9.67	32,285
2023-12-22	$10.25	$10.25	$9.82	$9.96	$9.96	33,384
2023-12-21	$10.00	$10.25	$10.00	$10.10	$10.10	50,251
2023-12-20	$10.08	$10.19	$9.86	$9.98	$9.98	37,866
2023-12-19	$9.92	$10.24	$9.75	$10.02	$10.02	66,225
2023-12-18	$9.00	$9.99	$8.97	$9.67	$9.67	64,578
2023-12-15	$8.86	$8.94	$8.84	$8.94	$8.94	11,500
2023-12-14	$9.00	$9.03	$8.90	$8.96	$8.96	8,933
2023-12-13	$8.95	$9.00	$8.92	$8.98	$8.98	17,333
2023-12-12	$9.00	$9.00	$8.75	$8.88	$8.88	32,699
2023-12-11	$8.52	$9.00	$8.12	$8.96	$8.96	60,588
2023-12-08	$8.32	$8.52	$8.32	$8.49	$8.49	35,063
2023-12-07	$8.33	$8.45	$8.26	$8.40	$8.40	55,400
2023-12-06	$8.11	$8.40	$8.11	$8.32	$8.32	29,260
2023-12-05	$7.90	$8.12	$7.82	$8.09	$8.09	80,195
2023-12-04	$7.61	$8.23	$7.61	$7.90	$7.90	495,741
2023-12-01	$7.45	$7.72	$7.44	$7.71	$7.71	32,218
2023-11-30	$7.66	$7.69	$7.51	$7.51	$7.51	122,208
2023-11-29	$7.42	$7.73	$7.31	$7.60	$7.60	44,223
2023-11-28	$7.50	$7.50	$7.37	$7.47	$7.47	7,273
2023-11-27	$7.62	$7.62	$7.48	$7.48	$7.48	23,373
2023-11-24	$7.55	$7.60	$7.55	$7.58	$7.58	3,769
2023-11-22	$7.60	$7.61	$7.55	$7.55	$7.55	20,929
2023-11-21	$7.65	$7.75	$7.60	$7.62	$7.62	8,280
2023-11-20	$7.84	$7.92	$7.72	$7.72	$7.72	6,277
2023-11-17	$7.82	$7.82	$7.61	$7.75	$7.75	5,886
2023-11-16	$7.82	$7.82	$7.72	$7.74	$7.74	5,771
2023-11-15	$7.65	$7.77	$7.65	$7.72	$7.72	11,783
2023-11-14	$7.60	$7.75	$7.52	$7.66	$7.66	17,167
2023-11-13	$7.66	$7.66	$7.55	$7.55	$7.55	5,290
2023-11-10	$7.55	$7.67	$7.52	$7.60	$7.60	9,419
2023-11-09	$7.75	$7.75	$7.53	$7.55	$7.55	8,095
2023-11-08	$7.84	$7.84	$7.66	$7.70	$7.70	5,225
2023-11-07	$7.80	$7.87	$7.70	$7.70	$7.70	12,651
2023-11-06	$7.80	$7.84	$7.75	$7.77	$7.77	8,406
2023-11-03	$7.80	$7.83	$7.48	$7.70	$7.70	23,926
2023-11-02	$7.45	$7.75	$7.45	$7.75	$7.75	9,964
2023-11-01	$7.25	$7.50	$7.25	$7.40	$7.40	3,307
2023-10-31	$7.25	$7.46	$7.25	$7.25	$7.25	3,981
2023-10-30	$7.40	$7.89	$7.35	$7.44	$7.44	21,415
2023-10-27	$7.35	$7.40	$7.30	$7.38	$7.38	1,139
2023-10-26	$7.25	$7.51	$7.25	$7.50	$7.50	6,986
2023-10-25	$7.50	$7.50	$7.25	$7.25	$7.25	3,016
2023-10-24	$7.09	$7.09	$6.99	$7.05	$7.05	3,659
2023-10-23	$7.10	$7.13	$6.62	$6.99	$6.99	34,755
2023-10-20	$7.04	$7.61	$7.04	$7.16	$7.16	7,657
2023-10-19	$7.41	$7.43	$7.10	$7.24	$7.24	10,119
2023-10-18	$7.22	$7.86	$7.20	$7.32	$7.32	16,943
2023-10-17	$8.04	$8.23	$6.63	$7.51	$7.51	63,028
2023-10-16	$8.15	$8.17	$8.04	$8.04	$8.04	7,030
2023-10-13	$8.31	$8.31	$8.10	$8.15	$8.15	1,851
2023-10-12	$8.15	$8.15	$8.01	$8.01	$8.01	6,956
2023-10-11	$8.37	$8.46	$8.15	$8.15	$8.15	8,458
2023-10-10	$8.22	$8.43	$8.22	$8.22	$8.22	9,205
2023-10-09	$8.22	$8.46	$8.22	$8.30	$8.30	3,755
2023-10-06	$8.21	$8.42	$8.21	$8.25	$8.25	5,898
2023-10-05	$8.21	$8.62	$8.21	$8.21	$8.21	4,909
2023-10-04	$8.40	$8.78	$8.26	$8.26	$8.26	11,496
2023-10-03	$8.21	$8.36	$8.21	$8.36	$8.36	10,092
2023-10-02	$8.21	$8.29	$8.21	$8.29	$8.29	5,874
2023-09-29	$8.31	$8.31	$8.30	$8.30	$8.30	987
2023-09-28	$8.21	$8.41	$8.21	$8.24	$8.24	3,066
2023-09-27	$8.34	$8.42	$8.25	$8.25	$8.25	3,451
2023-09-26	$8.21	$8.24	$8.21	$8.21	$8.21	1,851
2023-09-25	$8.19	$8.33	$8.10	$8.21	$8.21	2,324
2023-09-22	$8.29	$8.34	$8.29	$8.34	$8.34	1,893
2023-09-21	$8.20	$8.21	$8.07	$8.07	$8.07	5,840
2023-09-20	$8.26	$8.27	$8.26	$8.26	$8.26	6,926
2023-09-19	$8.30	$8.36	$8.20	$8.36	$8.36	5,473
2023-09-18	$8.25	$8.30	$8.25	$8.29	$8.29	3,792
2023-09-15	$8.19	$8.30	$8.13	$8.30	$8.30	9,144
2023-09-14	$8.12	$8.29	$8.03	$8.26	$8.26	10,322
2023-09-13	$8.02	$8.14	$8.02	$8.03	$8.03	3,629
2023-09-12	$7.99	$8.15	$7.99	$7.99	$7.99	2,306
2023-09-11	$8.10	$8.21	$8.00	$8.05	$8.05	4,862
2023-09-08	$8.10	$8.40	$8.10	$8.30	$8.30	1,731
2023-09-07	$8.05	$8.19	$7.95	$7.99	$7.99	11,164
2023-09-06	$8.28	$8.28	$8.10	$8.10	$8.10	2,351
2023-09-05	$8.34	$8.81	$8.15	$8.25	$8.25	9,114
2023-09-01	$8.38	$8.90	$8.38	$8.41	$8.41	6,753
2023-08-31	$8.56	$8.73	$8.23	$8.48	$8.48	15,599
2023-08-30	$8.45	$8.53	$8.45	$8.45	$8.45	1,166
2023-08-29	$8.42	$8.48	$8.36	$8.47	$8.47	21,817
2023-08-28	$8.30	$8.55	$8.30	$8.55	$8.55	2,746
2023-08-25	$8.21	$8.46	$8.21	$8.40	$8.40	6,600
2023-08-24	$8.26	$8.62	$8.26	$8.32	$8.32	2,307
2023-08-23	$8.57	$8.57	$8.23	$8.40	$8.40	9,389
2023-08-22	$8.60	$8.60	$8.42	$8.45	$8.45	7,480
2023-08-21	$8.55	$8.74	$8.55	$8.56	$8.56	3,136
2023-08-18	$8.47	$8.72	$8.44	$8.55	$8.55	7,824
2023-08-17	$8.82	$8.90	$8.42	$8.42	$8.42	21,455
2023-08-16	$8.88	$8.95	$8.76	$8.95	$8.95	4,967
2023-08-15	$8.76	$8.92	$8.76	$8.85	$8.85	5,646
2023-08-14	$8.65	$8.88	$8.65	$8.76	$8.76	8,414
2023-08-11	$8.60	$8.79	$8.60	$8.72	$8.72	10,133
2023-08-10	$8.92	$8.94	$8.81	$8.81	$8.81	2,797
2023-08-09	$8.81	$8.95	$8.79	$8.79	$8.79	11,160
2023-08-08	$8.80	$8.98	$8.80	$8.83	$8.83	18,762
2023-08-07	$9.01	$9.01	$8.83	$8.83	$8.83	6,356
2023-08-04	$8.65	$8.95	$8.53	$8.91	$8.91	10,653
2023-08-03	$8.86	$8.97	$8.42	$8.48	$8.48	8,561
2023-08-02	$8.75	$9.00	$8.73	$9.00	$9.00	8,561
2023-08-01	$8.80	$9.10	$8.75	$8.85	$8.85	10,154
2023-07-31	$8.96	$9.09	$8.83	$8.83	$8.83	12,791
2023-07-28	$9.03	$9.10	$9.00	$9.02	$9.02	12,042
2023-07-27	$9.09	$9.20	$9.02	$9.02	$9.02	9,154
2023-07-26	$9.15	$9.43	$9.03	$9.21	$9.21	7,344
2023-07-25	$9.27	$9.41	$9.20	$9.20	$9.20	4,900
2023-07-24	$9.22	$9.48	$9.18	$9.32	$9.32	15,334
2023-07-21	$9.19	$9.32	$9.07	$9.08	$9.08	8,410
2023-07-20	$9.10	$9.23	$9.10	$9.19	$9.19	12,496
2023-07-19	$9.02	$9.23	$8.82	$9.15	$9.15	26,912
2023-07-18	$8.85	$9.07	$8.85	$9.04	$9.04	11,818
2023-07-17	$8.87	$9.04	$8.87	$8.95	$8.95	8,793
2023-07-14	$9.04	$9.07	$8.91	$8.91	$8.91	14,840
2023-07-13	$8.89	$9.08	$8.88	$9.02	$9.02	28,095
2023-07-12	$8.80	$8.95	$8.80	$8.88	$8.88	20,806
2023-07-11	$8.73	$8.90	$8.72	$8.78	$8.78	9,924
2023-07-10	$8.61	$8.91	$8.41	$8.58	$8.58	14,158
2023-07-07	$8.47	$8.92	$8.47	$8.88	$8.88	9,051
2023-07-06	$8.55	$8.90	$8.55	$8.57	$8.57	3,646
2023-07-05	$8.78	$8.78	$8.45	$8.59	$8.59	7,255
2023-07-03	$8.65	$8.80	$8.48	$8.78	$8.78	5,705
2023-06-30	$8.50	$8.91	$8.33	$8.84	$8.84	12,734
2023-06-29	$8.50	$8.75	$8.36	$8.58	$8.58	32,566
2023-06-28	$8.40	$8.52	$8.19	$8.20	$8.20	8,484
2023-06-27	$8.21	$8.38	$8.21	$8.38	$8.38	1,017
2023-06-26	$8.20	$8.33	$8.18	$8.33	$8.33	9,844
2023-06-23	$8.32	$8.35	$8.20	$8.25	$8.25	9,897
2023-06-22	$8.26	$8.38	$8.26	$8.30	$8.30	4,970
2023-06-21	$8.39	$8.44	$8.27	$8.35	$8.35	5,280
2023-06-20	$8.23	$8.48	$8.23	$8.43	$8.43	18,324
2023-06-16	$8.34	$8.51	$8.29	$8.29	$8.29	16,875
2023-06-15	$8.43	$8.43	$8.32	$8.34	$8.34	5,295
2023-06-14	$8.25	$8.40	$8.25	$8.33	$8.33	6,741
2023-06-13	$8.40	$8.52	$8.35	$8.35	$8.35	12,779
2023-06-12	$8.35	$8.43	$8.35	$8.40	$8.40	13,866
2023-06-09	$8.46	$8.50	$8.39	$8.42	$8.42	9,631
2023-06-08	$8.09	$8.44	$8.09	$8.43	$8.43	6,836
2023-06-07	$8.43	$8.49	$8.35	$8.44	$8.44	3,125
2023-06-06	$8.31	$8.40	$8.31	$8.35	$8.35	8,328
2023-06-05	$8.46	$8.57	$8.43	$8.43	$8.43	6,181
2023-06-02	$8.22	$8.62	$8.22	$8.52	$8.52	11,832
2023-06-01	$8.24	$8.48	$8.17	$8.38	$8.38	18,740
2023-05-31	$8.00	$8.19	$8.00	$8.07	$8.07	9,371
2023-05-30	$8.00	$8.16	$8.00	$8.05	$8.05	5,774
2023-05-26	$8.15	$8.21	$8.08	$8.08	$8.08	9,047
2023-05-25	$8.11	$8.25	$8.02	$8.08	$8.08	5,756
2023-05-24	$8.23	$8.25	$8.22	$8.22	$8.22	2,118
2023-05-23	$8.34	$8.34	$8.30	$8.30	$8.30	2,100
2023-05-22	$8.23	$8.50	$8.21	$8.23	$8.23	5,479
2023-05-19	$8.46	$8.65	$8.30	$8.31	$8.31	10,135
2023-05-18	$8.71	$8.71	$8.46	$8.51	$8.51	15,827
2023-05-17	$8.74	$8.74	$8.63	$8.68	$8.68	8,826
2023-05-16	$8.55	$8.82	$8.55	$8.72	$8.72	10,819
2023-05-15	$8.55	$8.68	$8.55	$8.68	$8.68	8,342
2023-05-12	$8.76	$8.80	$8.57	$8.60	$8.60	10,796
2023-05-11	$8.30	$8.75	$8.30	$8.61	$8.61	10,382
2023-05-10	$8.48	$8.70	$8.18	$8.39	$8.39	18,151
2023-05-09	$8.88	$8.88	$8.65	$8.66	$8.66	14,079
2023-05-08	$8.42	$8.88	$8.34	$8.87	$8.87	19,772
2023-05-05	$8.12	$8.69	$8.12	$8.13	$8.13	29,392
2023-05-04	$8.45	$8.54	$7.91	$8.04	$8.04	28,781
2023-05-03	$7.92	$8.46	$7.92	$8.32	$8.32	16,860
2023-05-02	$8.43	$8.47	$7.61	$7.85	$7.85	43,683
2023-05-01	$8.61	$8.71	$8.42	$8.42	$8.42	13,845
2023-04-28	$8.87	$8.88	$8.66	$8.84	$8.84	9,330
2023-04-27	$9.20	$9.29	$8.72	$8.72	$8.72	21,401
2023-04-26	$9.05	$9.19	$9.00	$9.10	$9.10	6,471
2023-04-25	$9.34	$9.34	$9.09	$9.16	$9.16	7,405
2023-04-24	$9.16	$9.42	$9.16	$9.31	$9.31	20,074
2023-04-21	$9.73	$9.73	$8.41	$9.23	$9.23	49,351
2023-04-20	$9.45	$9.83	$9.42	$9.73	$9.73	15,928
2023-04-19	$9.33	$9.53	$9.28	$9.43	$9.43	12,066
2023-04-18	$9.09	$9.47	$9.09	$9.47	$9.47	11,072
2023-04-17	$8.62	$9.26	$8.62	$9.06	$9.06	35,885
2023-04-14	$9.46	$9.65	$9.46	$9.49	$9.49	38,453
2023-04-13	$9.59	$9.77	$9.29	$9.69	$9.69	11,140
2023-04-12	$9.40	$9.76	$9.40	$9.68	$9.68	9,794
2023-04-11	$9.74	$9.79	$9.40	$9.40	$9.40	19,365
2023-04-10	$9.55	$9.76	$9.38	$9.68	$9.68	25,663
2023-04-06	$9.33	$9.67	$9.31	$9.35	$9.35	13,175
2023-04-05	$9.55	$9.82	$9.14	$9.43	$9.43	28,016
2023-04-04	$9.56	$9.76	$9.48	$9.60	$9.60	9,951
2023-04-03	$9.75	$9.90	$9.60	$9.64	$9.64	18,369
2023-03-31	$9.40	$9.91	$9.40	$9.72	$9.72	11,516
2023-03-30	$9.82	$9.82	$9.33	$9.42	$9.42	18,108
2023-03-29	$9.95	$9.95	$9.63	$9.82	$9.82	13,532
2023-03-28	$9.81	$10.05	$9.81	$9.88	$9.88	7,005
2023-03-27	$9.95	$10.17	$9.82	$9.91	$9.91	37,039
2023-03-24	$9.71	$9.94	$9.67	$9.94	$9.94	51,718
2023-03-23	$9.80	$9.87	$9.75	$9.85	$9.85	13,221
2023-03-22	$9.80	$9.95	$9.80	$9.85	$9.85	4,308
2023-03-21	$9.62	$9.82	$9.60	$9.72	$9.72	20,291
2023-03-20	$8.87	$9.60	$8.84	$9.43	$9.43	38,532
2023-03-17	$8.80	$8.94	$8.66	$8.69	$8.69	11,076
2023-03-16	$8.41	$8.57	$8.41	$8.53	$8.53	13,217
2023-03-15	$8.44	$8.68	$8.34	$8.39	$8.39	14,416
2023-03-14	$8.74	$9.12	$8.61	$8.86	$8.86	14,122
2023-03-13	$8.45	$8.80	$8.09	$8.69	$8.69	26,892
2023-03-10	$9.25	$9.28	$8.30	$8.75	$8.75	29,093
2023-03-09	$9.45	$9.45	$9.03	$9.03	$9.03	4,150
2023-03-08	$9.43	$9.50	$9.33	$9.45	$9.45	7,664
2023-03-07	$9.52	$9.54	$9.23	$9.31	$9.31	8,825
2023-03-06	$9.43	$9.68	$9.11	$9.64	$9.64	21,701
2023-03-03	$9.53	$9.59	$9.26	$9.37	$9.37	18,625
2023-03-02	$9.55	$9.76	$9.55	$9.56	$9.56	10,011
2023-03-01	$9.52	$9.73	$9.52	$9.61	$9.61	15,111
2023-02-28	$9.50	$9.76	$9.50	$9.70	$9.70	11,762
2023-02-27	$9.74	$9.74	$9.40	$9.51	$9.51	14,643
2023-02-24	$9.71	$9.77	$9.50	$9.62	$9.62	7,752
2023-02-23	$9.66	$9.81	$9.65	$9.81	$9.81	9,444
2023-02-22	$9.30	$9.60	$9.13	$9.60	$9.60	18,597
2023-02-21	$9.50	$9.50	$9.32	$9.37	$9.37	10,453
2023-02-17	$9.36	$9.59	$9.36	$9.52	$9.52	12,161
2023-02-16	$9.54	$9.66	$9.37	$9.37	$9.37	3,537
2023-02-15	$9.60	$9.70	$9.60	$9.65	$9.65	6,689
2023-02-14	$9.45	$9.68	$9.45	$9.64	$9.64	6,670
2023-02-13	$9.29	$9.54	$9.24	$9.46	$9.46	12,624
2023-02-10	$9.19	$9.32	$9.19	$9.29	$9.29	4,306
2023-02-09	$9.14	$9.34	$9.11	$9.28	$9.28	4,506
2023-02-08	$9.08	$9.24	$9.08	$9.22	$9.22	7,173
2023-02-07	$9.33	$9.52	$9.15	$9.16	$9.16	21,826
2023-02-06	$9.47	$9.47	$9.28	$9.45	$9.45	6,968
2023-02-03	$9.22	$9.79	$9.22	$9.58	$9.58	16,308
2023-02-02	$9.64	$9.68	$9.52	$9.65	$9.65	9,530
2023-02-01	$9.55	$9.66	$9.50	$9.57	$9.57	6,214
2023-01-31	$9.30	$9.45	$9.26	$9.45	$9.45	9,400
2023-01-30	$9.42	$9.47	$9.18	$9.28	$9.28	13,224
2023-01-27	$9.32	$9.43	$9.26	$9.42	$9.42	3,412
2023-01-26	$10.00	$10.00	$8.89	$9.25	$9.25	33,223
2023-01-25	$9.90	$9.98	$9.90	$9.98	$9.98	1,278
2023-01-24	$9.83	$9.91	$9.80	$9.89	$9.89	2,697
2023-01-23	$9.80	$9.93	$9.71	$9.84	$9.84	6,764
2023-01-20	$9.71	$9.84	$9.71	$9.81	$9.81	6,372
2023-01-19	$9.97	$9.97	$9.84	$9.84	$9.84	8,019
2023-01-18	$9.91	$9.97	$9.90	$9.96	$9.96	6,229
2023-01-17	$9.75	$10.00	$9.69	$10.00	$10.00	11,450
2023-01-13	$9.60	$9.70	$9.48	$9.68	$9.68	8,507
2023-01-12	$9.45	$9.54	$9.31	$9.47	$9.47	11,158
2023-01-11	$9.28	$9.40	$9.04	$9.39	$9.39	6,899
2023-01-10	$9.15	$9.41	$9.15	$9.36	$9.36	5,155
2023-01-09	$8.96	$9.17	$8.96	$9.14	$9.14	5,460
2023-01-06	$9.15	$9.15	$8.96	$8.96	$8.96	6,719
2023-01-05	$8.88	$9.10	$8.82	$9.10	$9.10	8,922
2023-01-04	$8.41	$8.92	$8.28	$8.88	$8.88	10,076
2023-01-03	$8.41	$8.42	$8.36	$8.40	$8.40	13,714
2022-12-30	$8.10	$8.26	$8.08	$8.26	$8.26	9,473
2022-12-29	$7.99	$8.14	$7.99	$8.10	$8.10	10,386
2022-12-28	$8.06	$8.06	$7.89	$7.95	$7.95	13,772
2022-12-27	$7.78	$8.05	$7.78	$7.96	$7.96	17,708
2022-12-23	$7.78	$8.19	$7.70	$7.75	$7.75	64,629
2022-12-22	$8.80	$8.89	$7.23	$7.50	$7.50	57,084
2022-12-21	$9.00	$9.07	$8.84	$8.84	$8.84	21,891
2022-12-20	$9.14	$9.14	$9.01	$9.05	$9.05	12,197
2022-12-19	$8.89	$9.15	$8.89	$9.08	$9.08	8,194
2022-12-16	$9.11	$9.22	$9.11	$9.11	$9.11	14,142
2022-12-15	$9.12	$9.40	$9.12	$9.24	$9.24	8,711
2022-12-14	$9.30	$9.54	$9.10	$9.12	$9.12	19,590
2022-12-13	$9.25	$9.48	$9.20	$9.44	$9.44	5,750
2022-12-12	$9.29	$9.46	$9.18	$9.35	$9.35	18,047
2022-12-09	$9.22	$9.39	$9.21	$9.39	$9.39	5,403
2022-12-08	$9.66	$9.66	$9.32	$9.32	$9.32	6,325
2022-12-07	$9.50	$9.69	$9.50	$9.54	$9.54	5,525
2022-12-06	$9.72	$9.85	$9.56	$9.58	$9.58	7,869
2022-12-05	$9.94	$9.94	$9.76	$9.77	$9.77	6,264
2022-12-02	$9.84	$10.10	$9.81	$9.95	$9.95	5,896
2022-12-01	$9.83	$10.00	$9.81	$9.94	$9.94	2,556
2022-11-30	$9.89	$9.96	$9.79	$9.86	$9.86	8,387
2022-11-29	$10.04	$10.04	$9.94	$10.00	$10.00	10,309
2022-11-28	$9.98	$10.02	$9.72	$9.97	$9.97	5,271
2022-11-25	$10.11	$10.20	$10.04	$10.13	$10.13	1,942
2022-11-23	$10.00	$10.23	$10.00	$10.23	$10.23	11,344
2022-11-22	$10.28	$10.45	$9.91	$9.91	$9.91	21,910
2022-11-21	$10.00	$10.39	$9.99	$10.30	$10.30	16,594
2022-11-18	$9.74	$10.00	$9.74	$10.00	$10.00	4,804
2022-11-17	$9.85	$10.15	$9.85	$9.95	$9.95	8,033
2022-11-16	$10.13	$10.13	$10.08	$10.08	$10.08	1,024
2022-11-15	$10.20	$10.20	$10.11	$10.11	$10.11	6,812
2022-11-14	$10.14	$10.15	$10.10	$10.11	$10.11	4,919
2022-11-11	$9.74	$10.20	$9.74	$10.14	$10.14	4,962
2022-11-10	$9.86	$10.24	$9.85	$9.85	$9.85	12,653
2022-11-09	$9.71	$9.77	$9.67	$9.70	$9.70	12,261
2022-11-08	$9.91	$9.91	$9.64	$9.83	$9.83	15,736
2022-11-07	$10.00	$10.07	$9.91	$9.98	$9.98	7,942
2022-11-04	$10.26	$10.36	$9.90	$10.05	$10.05	15,572
2022-11-03	$10.15	$10.28	$10.00	$10.28	$10.28	9,071
2022-11-02	$10.05	$10.27	$10.05	$10.19	$10.19	14,135
2022-11-01	$10.68	$10.68	$10.26	$10.33	$10.33	17,648
2022-10-31	$10.15	$10.72	$10.14	$10.68	$10.68	31,385
2022-10-28	$9.60	$10.24	$9.58	$10.18	$10.18	38,226
2022-10-27	$9.19	$9.69	$9.19	$9.58	$9.58	38,664
2022-10-26	$8.88	$9.34	$8.88	$9.10	$9.10	15,311
2022-10-25	$8.63	$8.90	$8.63	$8.87	$8.87	7,027
2022-10-24	$8.50	$8.71	$8.50	$8.71	$8.71	7,469
2022-10-21	$8.30	$8.59	$8.18	$8.53	$8.53	11,222
2022-10-20	$8.12	$8.42	$8.12	$8.25	$8.25	11,813
2022-10-19	$8.40	$8.63	$8.24	$8.24	$8.24	12,510
2022-10-18	$8.51	$8.52	$8.34	$8.43	$8.43	8,686
2022-10-17	$8.28	$8.47	$8.28	$8.34	$8.34	11,700
2022-10-14	$8.59	$8.64	$8.25	$8.25	$8.25	5,612
2022-10-13	$8.51	$8.67	$8.51	$8.64	$8.64	2,767
2022-10-12	$8.71	$8.80	$8.71	$8.78	$8.78	6,551
2022-10-11	$8.52	$9.02	$8.50	$8.87	$8.87	17,186
2022-10-10	$8.57	$8.71	$8.52	$8.52	$8.52	13,468
2022-10-07	$8.74	$8.76	$8.53	$8.53	$8.53	10,914
2022-10-06	$8.90	$8.98	$8.75	$8.75	$8.75	11,150
2022-10-05	$8.86	$8.97	$8.82	$8.91	$8.91	13,184
2022-10-04	$8.81	$8.98	$8.75	$8.86	$8.86	16,216
2022-10-03	$8.15	$8.64	$7.99	$8.55	$8.55	13,639
2022-09-30	$8.25	$8.33	$8.15	$8.15	$8.15	5,912
2022-09-29	$8.41	$8.41	$8.12	$8.35	$8.35	7,371
2022-09-28	$8.55	$8.65	$8.45	$8.45	$8.45	13,239
2022-09-27	$8.68	$8.86	$8.51	$8.61	$8.61	14,699
2022-09-26	$8.75	$9.33	$8.56	$8.60	$8.60	42,278
2022-09-23	$9.05	$9.05	$8.60	$8.70	$8.70	17,606
2022-09-22	$9.29	$9.29	$9.16	$9.17	$9.17	4,189
2022-09-21	$9.42	$9.46	$9.36	$9.36	$9.36	4,907
2022-09-20	$9.17	$9.36	$9.17	$9.30	$9.30	5,235
2022-09-19	$9.35	$9.41	$9.25	$9.36	$9.36	5,864
2022-09-16	$9.26	$9.42	$9.20	$9.20	$9.20	74,508
2022-09-15	$9.52	$9.52	$9.41	$9.41	$9.41	5,899
2022-09-14	$9.73	$9.73	$9.36	$9.42	$9.42	15,386
2022-09-13	$9.58	$9.78	$9.58	$9.60	$9.60	8,128
2022-09-12	$9.54	$9.68	$9.54	$9.60	$9.60	8,903
2022-09-09	$9.58	$9.69	$9.58	$9.64	$9.64	5,639
2022-09-08	$9.52	$9.71	$9.52	$9.60	$9.60	5,909
2022-09-07	$9.60	$9.64	$9.60	$9.64	$9.64	5,921
2022-09-06	$9.66	$9.74	$9.46	$9.70	$9.70	19,946
2022-09-02	$9.70	$9.78	$9.65	$9.70	$9.70	8,462
2022-09-01	$9.69	$9.74	$9.67	$9.74	$9.74	4,957
2022-08-31	$9.91	$9.91	$9.70	$9.71	$9.71	10,020
2022-08-30	$10.07	$10.07	$9.81	$9.93	$9.93	21,881
2022-08-29	$10.37	$10.37	$9.90	$10.00	$10.00	28,150
2022-08-26	$10.10	$10.49	$9.98	$10.33	$10.33	31,862
2022-08-25	$10.00	$10.40	$10.00	$10.33	$10.33	10,832
2022-08-24	$9.85	$9.91	$9.76	$9.87	$9.87	14,587
2022-08-23	$9.47	$9.84	$9.47	$9.73	$9.73	13,645
2022-08-22	$9.50	$9.60	$9.45	$9.57	$9.57	8,929
2022-08-19	$9.92	$9.92	$9.61	$9.66	$9.66	4,269
2022-08-18	$9.73	$10.06	$9.73	$9.92	$9.92	4,960
2022-08-17	$10.23	$10.28	$9.79	$9.79	$9.79	11,239
2022-08-16	$10.31	$10.45	$10.19	$10.19	$10.19	20,724
2022-08-15	$9.74	$10.42	$9.74	$10.17	$10.17	32,263
2022-08-12	$9.50	$9.73	$9.40	$9.71	$9.71	16,962
2022-08-11	$9.40	$9.50	$9.37	$9.43	$9.43	9,835
2022-08-10	$9.39	$9.52	$9.25	$9.40	$9.40	72,799
2022-08-09	$9.37	$9.37	$9.27	$9.28	$9.28	35,928
2022-08-08	$9.31	$9.58	$9.27	$9.31	$9.31	157,317
2022-08-05	$8.43	$9.40	$8.43	$9.30	$9.30	171,678
2022-08-04	$8.27	$8.39	$8.21	$8.30	$8.30	10,277
2022-08-03	$8.23	$8.58	$8.23	$8.28	$8.28	24,354
2022-08-02	$8.31	$8.38	$8.24	$8.35	$8.35	6,050
2022-08-01	$8.36	$8.36	$8.31	$8.31	$8.31	10,403
2022-07-29	$8.25	$8.36	$8.25	$8.31	$8.31	22,932
2022-07-28	$8.36	$8.37	$8.09	$8.19	$8.19	80,324
2022-07-27	$8.36	$8.45	$8.30	$8.37	$8.37	10,494
2022-07-26	$8.12	$8.34	$8.07	$8.30	$8.30	38,867
2022-07-25	$8.10	$8.12	$8.05	$8.06	$8.06	15,637
2022-07-22	$8.05	$8.05	$7.99	$8.00	$8.00	4,370
2022-07-21	$7.79	$7.95	$7.79	$7.95	$7.95	10,167
2022-07-20	$8.00	$8.02	$7.79	$7.87	$7.87	34,943
2022-07-19	$8.10	$8.10	$8.04	$8.07	$8.07	11,494
2022-07-18	$7.84	$8.03	$7.78	$8.03	$8.03	15,333
2022-07-15	$7.89	$7.98	$7.82	$7.85	$7.85	9,594
2022-07-14	$8.12	$8.13	$7.87	$7.89	$7.89	17,971
2022-07-13	$8.18	$8.31	$8.10	$8.27	$8.27	9,347
2022-07-12	$8.18	$8.36	$8.18	$8.32	$8.32	7,319
2022-07-11	$8.37	$8.39	$8.26	$8.26	$8.26	12,435
2022-07-08	$8.34	$8.48	$8.27	$8.45	$8.45	22,501
2022-07-07	$8.34	$8.42	$8.28	$8.39	$8.39	6,263
2022-07-06	$8.45	$8.45	$8.25	$8.27	$8.27	14,090
2022-07-05	$8.59	$8.59	$8.35	$8.38	$8.38	7,905
2022-07-01	$8.29	$8.70	$8.24	$8.65	$8.65	7,500
2022-06-30	$8.18	$8.19	$8.10	$8.19	$8.19	17,373
2022-06-29	$8.36	$8.36	$8.10	$8.16	$8.16	10,086
2022-06-28	$8.61	$8.61	$8.34	$8.50	$8.50	14,038
2022-06-27	$8.32	$8.58	$8.32	$8.56	$8.56	19,848
2022-06-24	$8.31	$8.48	$8.29	$8.36	$8.36	20,251
2022-06-23	$8.35	$8.38	$8.16	$8.34	$8.34	15,607
2022-06-22	$8.53	$8.53	$8.31	$8.46	$8.46	16,744
2022-06-21	$8.39	$8.54	$8.39	$8.50	$8.50	23,578
2022-06-17	$8.11	$8.44	$8.11	$8.44	$8.44	29,328
2022-06-16	$8.47	$8.54	$8.15	$8.22	$8.22	37,986
2022-06-15	$8.03	$8.75	$8.03	$8.70	$8.70	26,358
2022-06-14	$8.51	$8.59	$8.39	$8.42	$8.42	29,506
2022-06-13	$9.70	$9.70	$8.45	$8.55	$8.55	51,793
2022-06-10	$9.74	$9.79	$9.62	$9.63	$9.63	30,475
2022-06-09	$9.80	$10.00	$9.75	$9.79	$9.79	27,275
2022-06-08	$9.83	$9.99	$9.83	$9.86	$9.86	24,104
2022-06-07	$10.01	$10.01	$9.80	$9.80	$9.80	42,871
2022-06-06	$9.75	$9.97	$9.75	$9.80	$9.80	137,790
2022-06-03	$9.83	$9.99	$9.83	$9.91	$9.91	13,521
2022-06-02	$9.74	$9.93	$9.74	$9.81	$9.81	41,173
2022-06-01	$9.93	$9.93	$9.74	$9.84	$9.84	26,063
2022-05-31	$9.84	$10.10	$9.77	$9.85	$9.85	98,849
2022-05-27	$9.74	$9.85	$9.73	$9.80	$9.80	49,680
2022-05-26	$9.70	$9.94	$9.64	$9.79	$9.79	75,387
2022-05-25	$9.85	$10.15	$9.64	$9.71	$9.71	69,861
2022-05-24	$9.65	$10.05	$9.55	$9.75	$9.75	36,412
2022-05-23	$9.67	$10.00	$9.52	$9.65	$9.65	32,974
2022-05-20	$10.25	$10.25	$9.55	$9.78	$9.78	72,584
2022-05-19	$10.77	$10.80	$10.58	$10.58	$10.58	11,618
2022-05-18	$10.99	$11.29	$10.88	$10.90	$10.90	18,777
2022-05-17	$10.91	$11.25	$10.82	$11.20	$11.20	21,783
2022-05-16	$10.96	$11.12	$10.93	$10.97	$10.97	10,601
2022-05-13	$11.00	$11.05	$10.95	$11.03	$11.03	12,511
2022-05-12	$11.19	$11.19	$10.93	$10.99	$10.99	12,925
2022-05-11	$11.19	$11.39	$10.89	$11.21	$11.21	18,618
2022-05-10	$12.51	$12.51	$11.32	$11.32	$11.32	25,181
2022-05-09	$11.68	$11.68	$11.29	$11.40	$11.40	41,082
2022-05-06	$11.72	$11.96	$11.72	$11.85	$11.85	9,362
2022-05-05	$11.79	$12.07	$11.62	$11.67	$11.67	10,461
2022-05-04	$12.24	$12.24	$11.81	$11.90	$11.90	17,175
2022-05-03	$11.48	$11.89	$11.40	$11.85	$11.85	13,549
2022-05-02	$11.50	$11.69	$11.40	$11.40	$11.40	9,943
2022-04-29	$11.75	$11.77	$11.33	$11.48	$11.48	12,402
2022-04-28	$12.01	$12.01	$11.63	$11.70	$11.70	11,866
2022-04-27	$12.03	$12.03	$11.76	$11.76	$11.76	5,532
2022-04-26	$12.11	$12.12	$11.87	$11.93	$11.93	8,150
2022-04-25	$12.52	$12.52	$12.10	$12.20	$12.20	16,187
2022-04-22	$12.71	$12.83	$12.43	$12.52	$12.52	18,153
2022-04-21	$13.07	$13.12	$12.72	$12.72	$12.72	11,138
2022-04-20	$12.78	$13.08	$12.78	$13.00	$13.00	10,686
2022-04-19	$12.81	$12.98	$12.71	$12.71	$12.71	11,888
2022-04-18	$12.73	$12.93	$12.73	$12.74	$12.74	8,192
2022-04-14	$12.90	$13.26	$12.78	$12.88	$12.88	27,846
2022-04-13	$12.72	$12.95	$12.71	$12.95	$12.95	6,903
2022-04-12	$12.85	$12.96	$12.72	$12.74	$12.74	31,967
2022-04-11	$13.07	$13.07	$12.84	$12.87	$12.87	7,425
2022-04-08	$12.78	$13.08	$12.78	$12.98	$12.98	10,320
2022-04-07	$13.25	$13.25	$12.85	$12.86	$12.86	18,874
2022-04-06	$13.21	$13.33	$13.08	$13.16	$13.16	19,347
2022-04-05	$13.36	$13.50	$13.16	$13.37	$13.37	38,555
2022-04-04	$13.40	$13.54	$13.33	$13.43	$13.43	16,864
2022-04-01	$13.37	$13.55	$13.37	$13.47	$13.47	10,018
2022-03-31	$13.40	$13.54	$13.38	$13.41	$13.41	14,963
2022-03-30	$13.61	$13.61	$13.37	$13.47	$13.47	19,937
2022-03-29	$13.47	$13.69	$13.38	$13.62	$13.62	17,431
2022-03-28	$13.58	$13.59	$13.40	$13.45	$13.45	31,411
2022-03-25	$13.41	$13.70	$13.33	$13.57	$13.57	24,867
2022-03-24	$13.07	$13.54	$13.02	$13.53	$13.53	16,546
2022-03-23	$13.05	$13.22	$12.94	$13.18	$13.18	9,992
2022-03-22	$12.68	$13.22	$12.59	$13.16	$13.16	18,544
2022-03-21	$12.42	$12.67	$12.42	$12.61	$12.61	18,049
2022-03-18	$12.44	$12.82	$12.38	$12.51	$12.51	109,503
2022-03-17	$12.36	$12.61	$12.36	$12.58	$12.58	21,146
2022-03-16	$12.16	$12.55	$12.16	$12.41	$12.41	37,027
2022-03-15	$11.93	$12.34	$11.93	$12.24	$12.24	23,789
2022-03-14	$12.14	$12.15	$11.83	$11.90	$11.90	19,500
2022-03-11	$12.09	$12.16	$12.03	$12.05	$12.05	13,511
2022-03-10	$11.85	$12.09	$11.83	$11.98	$11.98	14,819
2022-03-09	$12.00	$12.15	$11.59	$11.75	$11.75	35,053
2022-03-08	$12.23	$12.33	$12.03	$12.05	$12.05	23,829
2022-03-07	$12.36	$12.62	$12.30	$12.30	$12.30	28,277
2022-03-04	$11.45	$12.60	$11.38	$12.48	$12.48	45,230
2022-03-03	$11.24	$11.45	$11.20	$11.40	$11.40	15,296
2022-03-02	$11.22	$11.40	$11.01	$11.35	$11.35	18,420
2022-03-01	$11.14	$11.45	$10.86	$11.09	$11.09	27,044
2022-02-28	$11.34	$11.40	$11.22	$11.26	$11.26	11,972
2022-02-25	$11.35	$11.44	$10.75	$11.32	$11.32	27,235
2022-02-24	$11.45	$11.45	$11.27	$11.38	$11.38	24,531
2022-02-23	$11.78	$11.78	$11.55	$11.55	$11.55	11,031
2022-02-22	$11.65	$11.74	$11.62	$11.69	$11.69	24,537
2022-02-18	$11.99	$11.99	$11.76	$11.76	$11.76	16,219
2022-02-17	$12.15	$12.34	$11.85	$11.96	$11.96	19,238
2022-02-16	$12.27	$12.37	$12.18	$12.27	$12.27	12,654
2022-02-15	$12.00	$12.39	$12.00	$12.36	$12.36	33,526
2022-02-14	$12.10	$12.10	$11.92	$11.92	$11.92	23,048
2022-02-11	$12.16	$12.32	$12.10	$12.11	$12.11	20,051
2022-02-10	$12.30	$12.36	$12.14	$12.20	$12.20	19,212
2022-02-09	$12.32	$12.32	$12.10	$12.31	$12.31	23,212
2022-02-08	$12.30	$12.36	$12.18	$12.24	$12.24	16,522
2022-02-07	$12.16	$12.30	$12.16	$12.26	$12.26	18,063
2022-02-04	$12.18	$12.24	$12.15	$12.18	$12.18	20,678
2022-02-03	$12.19	$12.27	$12.18	$12.24	$12.24	26,273
2022-02-02	$12.08	$12.28	$11.95	$12.19	$12.19	17,552
2022-02-01	$12.22	$12.23	$12.01	$12.13	$12.13	20,714
2022-01-31	$11.77	$12.15	$11.71	$12.12	$12.12	23,676
2022-01-28	$11.93	$11.93	$11.52	$11.74	$11.74	36,257
2022-01-27	$12.05	$12.05	$11.71	$11.76	$11.76	22,951
2022-01-26	$12.06	$12.29	$11.95	$11.97	$11.97	42,973
2022-01-25	$12.00	$12.06	$11.81	$12.02	$12.02	43,313
2022-01-24	$12.00	$12.16	$11.63	$12.03	$12.03	87,908
2022-01-21	$12.48	$12.68	$12.17	$12.17	$12.17	52,445
2022-01-20	$12.83	$12.83	$12.55	$12.58	$12.58	21,938
2022-01-19	$12.88	$12.88	$12.55	$12.69	$12.69	21,961
2022-01-18	$13.20	$13.28	$12.66	$12.78	$12.78	35,206
2022-01-14	$13.25	$13.27	$13.06	$13.25	$13.25	48,507
2022-01-13	$12.98	$13.29	$12.95	$13.26	$13.26	45,321
2022-01-12	$12.49	$12.78	$12.49	$12.76	$12.76	30,467
2022-01-11	$12.39	$12.63	$12.39	$12.61	$12.61	15,315
2022-01-10	$12.36	$12.43	$12.36	$12.40	$12.40	39,552
2022-01-07	$12.43	$12.49	$12.34	$12.39	$12.39	16,209
2022-01-06	$12.34	$12.61	$12.34	$12.44	$12.44	25,640
2022-01-05	$12.37	$12.62	$12.30	$12.34	$12.34	37,322
2022-01-04	$12.46	$12.70	$12.44	$12.44	$12.44	32,534
2022-01-03	$12.46	$12.85	$12.36	$12.59	$12.59	26,323
2021-12-31	$12.58	$12.72	$12.47	$12.47	$12.47	20,227
2021-12-30	$12.42	$12.77	$12.42	$12.70	$12.70	58,076
2021-12-29	$12.11	$12.57	$12.11	$12.50	$12.50	45,280
2021-12-28	$12.26	$12.34	$12.13	$12.15	$12.15	68,575
2021-12-27	$12.34	$12.40	$12.27	$12.29	$12.29	56,456
2021-12-23	$12.04	$12.63	$12.04	$12.39	$12.39	86,603
2021-12-22	$12.15	$12.50	$12.15	$12.20	$12.20	84,946
2021-12-21	$12.07	$12.54	$12.00	$12.33	$12.33	60,431
2021-12-20	$12.05	$12.31	$11.73	$12.12	$12.12	96,895
2021-12-17	$12.27	$12.36	$12.11	$12.26	$12.26	72,802
2021-12-16	$12.51	$12.67	$12.33	$12.35	$12.35	68,656
2021-12-15	$12.50	$12.88	$12.38	$12.51	$12.51	66,225
2021-12-14	$12.60	$13.07	$12.54	$12.59	$12.59	86,508
2021-12-13	$13.40	$13.40	$12.42	$12.43	$12.43	93,122
2021-12-10	$13.50	$13.52	$13.42	$13.47	$13.47	33,345
2021-12-09	$13.79	$13.79	$13.55	$13.55	$13.55	61,042
2021-12-08	$13.53	$13.78	$13.50	$13.72	$13.72	53,703
2021-12-07	$13.60	$13.78	$13.55	$13.55	$13.55	51,937
2021-12-06	$13.60	$13.84	$13.60	$13.67	$13.67	95,223
2021-12-03	$13.63	$13.87	$13.60	$13.60	$13.60	57,841
2021-12-02	$13.91	$14.05	$13.50	$13.63	$13.63	67,735
2021-12-01	$14.00	$14.09	$13.74	$13.91	$13.91	82,469
2021-11-30	$14.05	$14.06	$13.89	$13.92	$13.92	74,743
2021-11-29	$14.26	$14.40	$13.95	$14.05	$14.05	57,113
2021-11-26	$14.15	$14.35	$13.91	$14.35	$14.35	36,544
2021-11-24	$14.10	$14.46	$14.08	$14.26	$14.26	30,491
2021-11-23	$14.62	$14.70	$13.99	$14.07	$14.07	60,057
2021-11-22	$14.50	$14.75	$14.44	$14.70	$14.70	29,448
2021-11-19	$14.69	$14.75	$14.64	$14.65	$14.65	38,867
2021-11-18	$14.70	$14.82	$14.65	$14.80	$14.80	17,467
2021-11-17	$14.66	$14.88	$14.60	$14.72	$14.72	46,520
2021-11-16	$15.00	$15.00	$14.75	$14.76	$14.76	21,033
2021-11-15	$14.91	$15.15	$14.88	$14.99	$14.99	37,004
2021-11-12	$15.06	$15.12	$14.89	$14.98	$14.98	44,059
2021-11-11	$15.00	$15.29	$14.92	$15.10	$15.10	26,597
2021-11-10	$15.03	$15.14	$14.86	$15.01	$15.01	42,157
2021-11-09	$15.08	$15.12	$14.72	$15.05	$15.05	35,408
2021-11-08	$14.60	$15.28	$14.60	$15.09	$15.09	50,773
2021-11-05	$15.62	$15.76	$14.29	$14.86	$14.86	155,811
2021-11-04	$15.70	$15.84	$15.56	$15.84	$15.84	27,536
2021-11-03	$15.92	$15.92	$15.63	$15.67	$15.67	37,587
2021-11-02	$15.72	$15.79	$15.56	$15.68	$15.68	38,111
2021-11-01	$15.66	$15.87	$15.66	$15.75	$15.75	10,305
2021-10-29	$15.75	$15.97	$15.61	$15.70	$15.70	15,353
2021-10-28	$15.77	$15.99	$15.74	$15.84	$15.84	14,449
2021-10-27	$15.84	$15.99	$15.80	$15.84	$15.84	12,494
2021-10-26	$15.88	$15.99	$15.73	$15.98	$15.98	17,551
2021-10-25	$15.65	$16.02	$15.65	$15.91	$15.91	31,071
2021-10-22	$15.90	$15.90	$15.66	$15.71	$15.71	25,634
2021-10-21	$15.90	$16.03	$15.83	$15.98	$15.98	9,135
2021-10-20	$15.67	$15.91	$15.67	$15.91	$15.91	49,097
2021-10-19	$15.65	$15.89	$15.65	$15.72	$15.72	17,477
2021-10-18	$15.71	$15.85	$15.63	$15.67	$15.67	25,933
2021-10-15	$15.60	$16.18	$15.60	$15.71	$15.71	41,060
2021-10-14	$15.91	$15.94	$15.60	$15.62	$15.62	55,857
2021-10-13	$15.82	$15.90	$15.66	$15.87	$15.87	27,324
2021-10-12	$15.89	$15.89	$15.77	$15.81	$15.81	14,482
2021-10-11	$15.75	$15.87	$15.75	$15.80	$15.80	13,126
2021-10-08	$15.82	$15.90	$15.75	$15.77	$15.77	16,929
2021-10-07	$15.95	$16.03	$15.63	$15.85	$15.85	22,809
2021-10-06	$15.93	$16.01	$15.83	$15.94	$15.94	18,179
2021-10-05	$16.06	$16.20	$15.82	$16.15	$16.15	28,485
2021-10-04	$16.27	$16.30	$15.82	$15.86	$15.86	18,613
2021-10-01	$16.17	$16.45	$15.99	$16.41	$16.41	23,058
2021-09-30	$15.84	$16.23	$15.84	$16.17	$16.17	13,805
2021-09-29	$16.00	$16.24	$15.87	$16.11	$16.11	14,894
2021-09-28	$16.20	$16.31	$16.00	$16.00	$16.00	21,265
2021-09-27	$16.15	$16.35	$16.15	$16.21	$16.21	18,448
2021-09-24	$15.73	$16.20	$15.66	$16.07	$16.07	32,339
2021-09-23	$15.80	$15.90	$15.70	$15.75	$15.75	31,915
2021-09-22	$15.80	$16.00	$15.70	$15.75	$15.75	73,448
2021-09-21	$15.75	$15.98	$15.75	$15.77	$15.77	25,300
2021-09-20	$15.70	$15.88	$15.65	$15.82	$15.82	57,693
2021-09-17	$15.91	$15.97	$15.72	$15.72	$15.72	110,665
2021-09-16	$15.80	$16.07	$15.80	$16.02	$16.02	24,934
2021-09-15	$15.93	$16.00	$15.80	$15.83	$15.83	20,979
2021-09-14	$16.00	$16.08	$15.91	$16.02	$16.02	15,266
2021-09-13	$15.86	$16.06	$15.70	$15.89	$15.89	22,554
2021-09-10	$15.81	$16.02	$15.62	$15.85	$15.85	42,437
2021-09-09	$16.05	$16.21	$15.70	$15.76	$15.76	40,102
2021-09-08	$16.31	$16.37	$16.09	$16.13	$16.13	9,938
2021-09-07	$16.28	$16.60	$16.07	$16.40	$16.40	34,195
2021-09-03	$16.75	$16.75	$16.40	$16.40	$16.40	19,166
2021-09-02	$16.48	$16.85	$16.33	$16.77	$16.77	31,192
2021-09-01	$16.77	$16.85	$16.50	$16.51	$16.51	20,767
2021-08-31	$16.61	$16.97	$16.51	$16.82	$16.82	28,866
2021-08-30	$16.58	$16.73	$16.34	$16.54	$16.54	23,715
2021-08-27	$16.14	$16.56	$16.14	$16.37	$16.37	18,302
2021-08-26	$16.58	$16.92	$16.05	$16.22	$16.22	65,342
2021-08-25	$16.82	$16.89	$16.55	$16.60	$16.60	25,705
2021-08-24	$16.96	$17.03	$16.79	$16.94	$16.94	16,081
2021-08-23	$17.20	$17.20	$16.70	$16.76	$16.76	18,271
2021-08-20	$16.34	$17.10	$16.15	$16.94	$16.94	46,993
2021-08-19	$16.45	$16.53	$15.92	$16.53	$16.53	33,317
2021-08-18	$16.50	$16.80	$16.31	$16.41	$16.41	33,270
2021-08-17	$16.47	$16.78	$16.26	$16.66	$16.66	25,886
2021-08-16	$16.56	$16.79	$16.16	$16.42	$16.42	30,075
2021-08-13	$17.01	$17.01	$16.76	$16.80	$16.80	10,985
2021-08-12	$16.84	$17.14	$16.74	$16.78	$16.78	19,523
2021-08-11	$17.03	$17.03	$16.70	$16.79	$16.79	21,665
2021-08-10	$17.08	$17.12	$16.87	$16.99	$16.99	18,575
2021-08-09	$17.40	$17.45	$16.88	$17.09	$17.09	47,253
2021-08-06	$17.69	$17.80	$17.30	$17.46	$17.46	24,079
2021-08-05	$18.13	$18.43	$17.43	$17.67	$17.67	55,529
2021-08-04	$18.10	$18.25	$17.80	$18.25	$18.25	67,650
2021-08-03	$17.61	$18.08	$17.46	$18.07	$18.07	101,714
2021-08-02	$17.75	$17.89	$17.41	$17.75	$17.75	64,618
2021-07-30	$17.55	$17.67	$17.24	$17.50	$17.50	131,332
2021-07-29	$16.95	$17.76	$16.89	$17.48	$17.48	128,017
2021-07-28	$16.69	$16.95	$16.58	$16.75	$16.75	32,181
2021-07-27	$16.63	$16.69	$16.41	$16.68	$16.68	50,452
2021-07-26	$16.60	$16.72	$16.50	$16.63	$16.63	46,065
2021-07-23	$16.40	$16.72	$16.39	$16.59	$16.59	123,540
2021-07-22	$16.59	$16.59	$16.09	$16.35	$16.35	21,301
2021-07-21	$16.36	$16.76	$16.36	$16.65	$16.65	33,038
2021-07-20	$15.90	$16.52	$15.90	$16.36	$16.36	42,442
2021-07-19	$16.02	$16.02	$15.51	$15.86	$15.86	74,731
2021-07-16	$16.30	$16.45	$16.20	$16.22	$16.22	21,551
2021-07-15	$16.05	$16.43	$15.93	$16.38	$16.38	34,316
2021-07-14	$16.01	$16.48	$15.96	$16.05	$16.05	34,292
2021-07-13	$16.57	$16.67	$15.75	$15.98	$15.98	47,727
2021-07-12	$16.60	$16.98	$16.32	$16.60	$16.60	31,946
2021-07-09	$16.20	$16.67	$15.88	$16.64	$16.64	31,998
2021-07-08	$16.22	$16.60	$15.98	$16.07	$16.07	18,896
2021-07-07	$16.78	$16.86	$16.34	$16.45	$16.45	40,040
2021-07-06	$16.11	$16.79	$15.85	$16.78	$16.78	47,682
2021-07-02	$16.73	$16.89	$16.11	$16.11	$16.11	57,658
2021-07-01	$16.11	$17.13	$16.11	$17.00	$17.00	42,988
2021-06-30	$16.47	$16.54	$15.77	$16.06	$16.06	43,221
2021-06-29	$16.49	$17.19	$16.49	$16.65	$16.65	45,679
2021-06-28	$16.78	$16.90	$16.30	$16.56	$16.56	43,371
2021-06-25	$17.30	$17.31	$16.94	$16.94	$16.94	29,681
2021-06-24	$17.37	$17.39	$17.06	$17.30	$17.30	21,249
2021-06-23	$17.43	$17.62	$17.17	$17.33	$17.33	18,646
2021-06-22	$17.00	$17.62	$16.71	$17.39	$17.39	96,053
2021-06-21	$17.23	$17.43	$16.98	$17.00	$17.00	65,734
2021-06-18	$16.70	$17.08	$16.36	$17.02	$17.02	116,239
2021-06-17	$17.27	$17.54	$16.70	$16.87	$16.87	84,870
2021-06-16	$17.32	$17.53	$17.12	$17.23	$17.23	74,306
2021-06-15	$17.39	$17.71	$17.09	$17.49	$17.49	35,531
2021-06-14	$17.49	$17.70	$16.99	$17.61	$17.61	81,597
2021-06-11	$17.55	$17.86	$17.29	$17.49	$17.49	42,823
2021-06-10	$17.97	$17.97	$17.57	$17.57	$17.57	29,984
2021-06-09	$18.23	$18.40	$17.86	$17.97	$17.97	28,339
2021-06-08	$17.70	$18.43	$17.69	$18.24	$18.24	54,262
2021-06-07	$16.30	$17.59	$16.18	$17.50	$17.50	64,212
2021-06-04	$16.27	$16.70	$16.15	$16.54	$16.54	40,619
2021-06-03	$16.09	$16.30	$15.96	$16.29	$16.29	37,470
2021-06-02	$16.41	$16.41	$15.88	$16.31	$16.31	43,174
2021-06-01	$15.44	$16.37	$15.44	$16.37	$16.37	83,844
2021-05-28	$15.18	$15.71	$15.10	$15.42	$15.42	81,767
2021-05-27	$15.30	$15.58	$15.21	$15.39	$15.39	52,767
2021-05-26	$15.65	$15.65	$15.24	$15.48	$15.48	32,452
2021-05-25	$15.65	$15.71	$15.43	$15.48	$15.48	30,107
2021-05-24	$15.42	$15.85	$15.27	$15.62	$15.62	32,548
2021-05-21	$15.59	$15.59	$15.30	$15.41	$15.41	53,381
2021-05-20	$15.20	$15.63	$15.07	$15.63	$15.63	22,556
2021-05-19	$15.35	$15.35	$15.09	$15.23	$15.23	26,364
2021-05-18	$14.78	$15.92	$14.78	$15.54	$15.54	45,383
2021-05-17	$14.40	$15.04	$14.08	$14.80	$14.80	79,425
2021-05-14	$14.41	$14.58	$14.26	$14.33	$14.33	59,201
2021-05-13	$14.01	$14.56	$13.99	$14.41	$14.41	84,780
2021-05-12	$14.69	$14.69	$13.92	$14.10	$14.10	55,471
2021-05-11	$15.32	$15.32	$14.51	$14.53	$14.53	85,501
2021-05-10	$15.79	$15.90	$15.32	$15.51	$15.51	30,999
2021-05-07	$15.38	$15.79	$15.21	$15.77	$15.77	48,721
2021-05-06	$15.60	$15.71	$15.15	$15.43	$15.43	26,881
2021-05-05	$15.27	$15.55	$15.19	$15.34	$15.34	15,797
2021-05-04	$15.49	$15.78	$15.11	$15.35	$15.35	60,303
2021-05-03	$15.31	$15.67	$15.06	$15.67	$15.67	46,637
2021-04-30	$15.37	$15.49	$15.06	$15.18	$15.18	32,568
2021-04-29	$16.00	$16.00	$15.39	$15.52	$15.52	22,723
2021-04-28	$15.75	$15.93	$15.68	$15.82	$15.82	30,283
2021-04-27	$15.49	$16.00	$15.49	$15.86	$15.86	35,721
2021-04-26	$15.35	$15.70	$15.33	$15.61	$15.61	30,517
2021-04-23	$14.81	$15.55	$14.81	$15.35	$15.35	45,481
2021-04-22	$15.00	$15.53	$14.79	$14.93	$14.93	44,310
2021-04-21	$14.73	$15.30	$14.73	$15.05	$15.05	39,659
2021-04-20	$15.20	$15.38	$14.51	$14.88	$14.88	46,772
2021-04-19	$15.31	$15.45	$15.05	$15.23	$15.23	38,177
2021-04-16	$15.32	$15.61	$15.30	$15.45	$15.45	34,342
2021-04-15	$15.42	$15.70	$15.11	$15.43	$15.43	42,004
2021-04-14	$15.60	$15.87	$15.37	$15.49	$15.49	33,438
2021-04-13	$15.44	$15.75	$15.32	$15.64	$15.64	83,920
2021-04-12	$15.36	$15.72	$15.24	$15.54	$15.54	48,576
2021-04-09	$15.56	$15.64	$15.32	$15.32	$15.32	17,116
2021-04-08	$15.69	$15.84	$15.46	$15.65	$15.65	47,252
2021-04-07	$15.78	$15.83	$15.50	$15.83	$15.83	64,844
2021-04-06	$15.19	$15.62	$15.17	$15.61	$15.61	51,880
2021-04-05	$15.19	$15.33	$14.91	$15.09	$15.09	37,826
2021-04-01	$14.84	$15.37	$14.64	$15.22	$15.22	45,316
2021-03-31	$14.99	$15.25	$14.50	$14.59	$14.59	191,075
2021-03-30	$14.76	$15.18	$14.76	$15.00	$15.00	64,076
2021-03-29	$15.35	$15.56	$14.92	$14.98	$14.98	44,054
2021-03-26	$15.08	$15.42	$14.80	$15.26	$15.26	35,768
2021-03-25	$15.31	$15.46	$14.52	$15.15	$15.15	69,355
2021-03-24	$15.51	$16.20	$15.24	$15.24	$15.24	79,196
2021-03-23	$15.80	$15.85	$15.12	$15.21	$15.21	62,463
2021-03-22	$15.98	$16.00	$15.49	$15.66	$15.66	34,346
2021-03-19	$15.24	$16.18	$15.24	$16.15	$16.15	142,195
2021-03-18	$16.07	$16.07	$15.11	$15.47	$15.47	51,784
2021-03-17	$15.75	$16.16	$15.53	$16.15	$16.15	67,264
2021-03-16	$16.00	$16.32	$15.55	$15.68	$15.68	74,987
2021-03-15	$16.10	$16.26	$15.69	$15.95	$15.95	50,626
2021-03-12	$15.60	$16.38	$15.60	$15.93	$15.93	141,219
2021-03-11	$16.05	$16.06	$15.35	$15.63	$15.63	66,677
2021-03-10	$15.18	$16.11	$15.08	$15.82	$15.82	93,230
2021-03-09	$15.50	$15.50	$14.86	$15.16	$15.16	79,447
2021-03-08	$14.57	$15.46	$14.57	$15.22	$15.22	105,032
2021-03-05	$14.10	$15.10	$13.80	$14.60	$14.60	203,768
2021-03-04	$13.97	$14.49	$13.36	$13.46	$13.46	122,622
2021-03-03	$13.85	$14.46	$13.85	$13.92	$13.92	108,407
2021-03-02	$13.48	$14.07	$13.35	$13.71	$13.71	105,993
2021-03-01	$13.25	$14.00	$13.25	$13.54	$13.54	79,064
2021-02-26	$12.59	$13.57	$12.33	$13.02	$13.02	120,942
2021-02-25	$13.29	$13.57	$12.31	$12.59	$12.59	129,274
2021-02-24	$12.28	$13.19	$12.28	$13.19	$13.19	135,465
2021-02-23	$12.87	$12.89	$12.07	$12.35	$12.35	123,369
2021-02-22	$11.79	$12.96	$11.74	$12.60	$12.60	141,021
2021-02-19	$11.09	$12.20	$11.00	$11.98	$11.98	166,717
2021-02-18	$11.59	$11.59	$10.67	$10.91	$10.91	333,287
2021-02-17	$12.00	$12.45	$11.50	$11.65	$11.65	236,542
2021-02-16	$4.08	$4.43	$4.06	$4.34	$13.02	274,077
2021-02-12	$4.02	$4.16	$4.02	$4.04	$12.12	173,576
2021-02-11	$4.05	$4.15	$3.93	$4.02	$12.06	182,141
2021-02-10	$4.03	$4.13	$4.00	$4.07	$12.21	146,448
2021-02-09	$3.90	$4.10	$3.90	$3.97	$11.91	248,063
2021-02-08	$3.93	$4.01	$3.91	$3.94	$11.82	187,501
2021-02-05	$3.94	$4.01	$3.83	$3.98	$11.94	262,745
2021-02-04	$4.05	$4.17	$3.89	$3.89	$11.67	260,801
2021-02-03	$4.06	$4.19	$4.05	$4.07	$12.21	120,579
2021-02-02	$4.00	$4.14	$4.00	$4.02	$12.06	106,068
2021-02-01	$3.98	$4.04	$3.86	$3.96	$11.88	148,069
2021-01-29	$4.05	$4.16	$3.89	$3.98	$11.94	235,468
2021-01-28	$4.07	$4.26	$3.95	$4.07	$12.21	172,368
2021-01-27	$4.34	$4.42	$3.98	$4.06	$12.18	244,738
2021-01-26	$4.26	$4.63	$4.26	$4.42	$13.26	430,185
2021-01-25	$4.15	$4.37	$4.08	$4.22	$12.66	163,455
2021-01-22	$4.22	$4.27	$4.08	$4.21	$12.63	124,065
2021-01-21	$4.02	$4.33	$3.99	$4.28	$12.84	240,073
2021-01-20	$4.02	$4.09	$3.99	$4.02	$12.06	132,408
2021-01-19	$4.12	$4.14	$3.98	$4.02	$12.06	131,975
2021-01-15	$4.08	$4.17	$4.01	$4.01	$12.03	100,243
2021-01-14	$4.09	$4.23	$4.09	$4.09	$12.27	171,990
2021-01-13	$4.08	$4.19	$3.98	$4.06	$12.18	106,323
2021-01-12	$4.06	$4.17	$3.95	$4.05	$12.15	123,665
2021-01-11	$4.20	$4.35	$3.98	$4.03	$12.09	175,401
2021-01-08	$4.03	$4.35	$3.86	$4.30	$12.90	335,790
2021-01-07	$3.93	$4.04	$3.89	$3.94	$11.82	110,151
2021-01-06	$3.85	$4.14	$3.85	$3.90	$11.70	168,719
2021-01-05	$3.79	$3.88	$3.77	$3.85	$11.55	136,190
2021-01-04	$4.00	$4.07	$3.76	$3.81	$11.43	203,947
2020-12-31	$4.00	$4.06	$3.93	$3.99	$11.97	101,190
2020-12-30	$3.98	$4.08	$3.95	$3.99	$11.97	121,429
2020-12-29	$4.14	$4.18	$3.94	$3.97	$11.91	165,098
2020-12-28	$4.03	$4.25	$4.02	$4.12	$12.36	138,846
2020-12-24	$4.07	$4.14	$3.98	$4.04	$12.12	84,724
2020-12-23	$3.73	$4.14	$3.73	$4.08	$12.24	295,644
2020-12-22	$3.71	$3.77	$3.70	$3.73	$11.19	140,035
2020-12-21	$3.83	$3.87	$3.65	$3.67	$11.01	295,096
2020-12-18	$3.99	$4.06	$3.90	$3.90	$11.70	150,624
2020-12-17	$3.99	$4.03	$3.96	$4.00	$12.00	131,660
2020-12-16	$4.04	$4.08	$3.96	$3.99	$11.97	92,755
2020-12-15	$3.93	$4.11	$3.88	$4.03	$12.09	109,683
2020-12-14	$3.95	$4.06	$3.89	$3.96	$11.88	169,516
2020-12-11	$3.89	$3.95	$3.82	$3.93	$11.79	120,335
2020-12-10	$4.01	$4.09	$3.89	$3.94	$11.82	159,836
2020-12-09	$4.15	$4.36	$3.98	$4.08	$12.24	214,049
2020-12-08	$4.00	$4.11	$3.98	$4.07	$12.21	131,423
2020-12-07	$4.11	$4.12	$3.92	$4.02	$12.06	138,257
2020-12-04	$4.10	$4.25	$4.00	$4.13	$12.39	188,483
2020-12-03	$3.87	$4.28	$3.86	$4.04	$12.12	403,194
2020-12-02	$3.76	$3.87	$3.75	$3.86	$11.58	145,480
2020-12-01	$3.58	$3.82	$3.56	$3.76	$11.28	234,127
2020-11-30	$3.71	$3.75	$3.46	$3.48	$10.44	179,767
2020-11-27	$3.67	$3.75	$3.63	$3.72	$11.16	69,688
2020-11-25	$3.72	$3.77	$3.66	$3.66	$10.98	182,747
2020-11-24	$3.86	$4.02	$3.60	$3.68	$11.04	405,464
2020-11-23	$3.32	$3.87	$3.31	$3.66	$10.98	498,018
2020-11-20	$3.20	$3.36	$3.16	$3.24	$9.72	255,297
2020-11-19	$3.28	$3.28	$2.98	$3.06	$9.18	317,955
2020-11-18	$3.30	$3.48	$3.29	$3.32	$9.96	355,948
2020-11-17	$2.85	$3.30	$2.83	$3.28	$9.84	555,176
2020-11-16	$2.95	$3.03	$2.76	$2.87	$8.61	536,024
2020-11-13	$2.54	$2.87	$2.52	$2.76	$8.28	410,802
2020-11-12	$2.46	$2.58	$2.42	$2.50	$7.50	207,691
2020-11-11	$2.60	$2.60	$2.48	$2.54	$7.62	220,947
2020-11-10	$2.50	$2.61	$2.41	$2.60	$7.80	543,502
2020-11-09	$2.30	$2.47	$2.26	$2.41	$7.23	522,169
2020-11-06	$2.18	$2.20	$2.10	$2.13	$6.39	259,218
2020-11-05	$2.21	$2.36	$2.15	$2.16	$6.48	347,583
2020-11-04	$2.20	$2.23	$2.08	$2.21	$6.63	182,866
2020-11-03	$2.15	$2.22	$2.10	$2.20	$6.60	216,155
2020-11-02	$1.90	$2.14	$1.90	$2.10	$6.30	250,326
2020-10-30	$1.98	$2.03	$1.88	$1.88	$5.64	144,572
2020-10-29	$1.89	$2.03	$1.84	$1.99	$5.97	205,105
2020-10-28	$1.96	$1.97	$1.86	$1.87	$5.61	251,932
2020-10-27	$1.98	$2.07	$1.97	$2.00	$6.00	151,897
2020-10-26	$2.01	$2.02	$1.98	$2.00	$6.00	244,836
2020-10-23	$2.01	$2.03	$1.98	$2.02	$6.06	236,988
2020-10-22	$1.97	$2.02	$1.96	$2.00	$6.00	146,853
2020-10-21	$2.00	$2.03	$1.96	$1.96	$5.88	147,910
2020-10-20	$2.04	$2.07	$1.99	$2.00	$6.00	156,896
2020-10-19	$2.09	$2.09	$2.01	$2.01	$6.03	146,573
2020-10-16	$2.11	$2.14	$2.08	$2.09	$6.27	82,648
2020-10-15	$2.17	$2.17	$2.11	$2.11	$6.33	120,414
2020-10-14	$2.24	$2.33	$2.16	$2.17	$6.51	160,877
2020-10-13	$2.25	$2.28	$2.22	$2.25	$6.75	55,743
2020-10-12	$2.29	$2.33	$2.24	$2.29	$6.87	98,099
2020-10-09	$2.16	$2.35	$2.09	$2.32	$6.96	281,752
2020-10-08	$2.17	$2.24	$2.16	$2.16	$6.48	106,360
2020-10-07	$2.24	$2.24	$2.17	$2.18	$6.54	55,214
2020-10-06	$2.17	$2.29	$2.16	$2.19	$6.57	163,448
2020-10-05	$2.25	$2.27	$2.19	$2.19	$6.57	68,318
2020-10-02	$2.11	$2.24	$2.10	$2.23	$6.69	120,472
2020-10-01	$2.10	$2.18	$2.04	$2.18	$6.54	141,032
2020-09-30	$2.10	$2.18	$2.05	$2.09	$6.27	112,439
2020-09-29	$2.19	$2.19	$2.02	$2.10	$6.30	148,121
2020-09-28	$2.07	$2.18	$2.03	$2.17	$6.51	170,325
2020-09-25	$1.88	$2.02	$1.87	$2.02	$6.06	157,761
2020-09-24	$1.84	$1.93	$1.76	$1.91	$5.73	220,368
2020-09-23	$2.01	$2.04	$1.84	$1.85	$5.55	288,876
2020-09-22	$2.12	$2.12	$1.96	$2.00	$6.00	321,478
2020-09-21	$2.07	$2.09	$1.96	$1.98	$5.94	362,501
2020-09-18	$2.11	$2.17	$2.08	$2.10	$6.30	287,899
2020-09-17	$2.06	$2.17	$2.04	$2.13	$6.39	200,869
2020-09-16	$2.14	$2.14	$2.08	$2.09	$6.27	322,480
2020-09-15	$2.18	$2.23	$2.13	$2.14	$6.42	226,866
2020-09-14	$2.14	$2.22	$2.12	$2.14	$6.42	277,372
2020-09-11	$2.21	$2.21	$2.11	$2.14	$6.42	188,593
2020-09-10	$2.30	$2.30	$2.17	$2.18	$6.54	178,552
2020-09-09	$2.32	$2.35	$2.20	$2.28	$6.84	239,318
2020-09-08	$2.20	$2.29	$2.14	$2.29	$6.87	168,060
2020-09-04	$2.29	$2.29	$2.16	$2.20	$6.60	222,244
2020-09-03	$2.27	$2.38	$2.23	$2.25	$6.75	187,987
2020-09-02	$2.30	$2.30	$2.22	$2.26	$6.78	174,221
2020-09-01	$2.30	$2.37	$2.28	$2.31	$6.93	148,016
2020-08-31	$2.34	$2.37	$2.29	$2.33	$6.99	183,665
2020-08-28	$2.39	$2.39	$2.32	$2.35	$7.05	222,572
2020-08-27	$2.35	$2.47	$2.35	$2.36	$7.08	135,100
2020-08-26	$2.45	$2.51	$2.36	$2.37	$7.11	214,143
2020-08-25	$2.52	$2.52	$2.40	$2.49	$7.47	123,659
2020-08-24	$2.40	$2.53	$2.36	$2.51	$7.53	422,679
2020-08-21	$2.51	$2.52	$2.35	$2.37	$7.11	287,351
2020-08-20	$2.42	$2.53	$2.39	$2.48	$7.44	171,076
2020-08-19	$2.38	$2.48	$2.36	$2.45	$7.35	170,731
2020-08-18	$2.38	$2.42	$2.33	$2.36	$7.08	120,307
2020-08-17	$2.50	$2.51	$2.33	$2.35	$7.05	236,415
2020-08-14	$2.42	$2.58	$2.36	$2.48	$7.44	323,793
2020-08-13	$2.48	$2.53	$2.40	$2.40	$7.20	178,217
2020-08-12	$2.76	$2.76	$2.45	$2.49	$7.47	352,303
2020-08-11	$2.69	$2.85	$2.64	$2.65	$7.95	425,573
2020-08-10	$2.60	$2.68	$2.55	$2.62	$7.86	270,029
2020-08-07	$2.43	$2.62	$2.39	$2.59	$7.77	364,043
2020-08-06	$2.55	$2.68	$2.41	$2.44	$7.32	275,884
2020-08-05	$2.48	$2.55	$2.39	$2.52	$7.56	254,507
2020-08-04	$2.37	$2.52	$2.34	$2.50	$7.50	298,369
2020-08-03	$2.52	$2.52	$2.27	$2.37	$7.11	491,188
2020-07-31	$2.24	$2.30	$2.18	$2.23	$6.69	175,337
2020-07-30	$2.25	$2.34	$2.21	$2.30	$6.90	113,969
2020-07-29	$2.40	$2.40	$2.26	$2.28	$6.84	157,484
2020-07-28	$2.27	$2.42	$2.25	$2.36	$7.08	194,936
2020-07-27	$2.37	$2.39	$2.18	$2.25	$6.75	254,752
2020-07-24	$2.30	$2.42	$2.30	$2.40	$7.20	251,429
2020-07-23	$2.51	$2.51	$2.29	$2.33	$6.99	301,191
2020-07-22	$2.40	$2.51	$2.40	$2.45	$7.35	131,963
2020-07-21	$2.43	$2.55	$2.38	$2.38	$7.14	281,845
2020-07-20	$2.39	$2.46	$2.30	$2.43	$7.29	187,126
2020-07-17	$2.52	$2.52	$2.38	$2.42	$7.26	150,792
2020-07-16	$2.56	$2.58	$2.42	$2.47	$7.41	267,104
2020-07-15	$2.41	$2.63	$2.35	$2.61	$7.83	392,695
2020-07-14	$2.22	$2.31	$2.18	$2.29	$6.87	240,845
2020-07-13	$2.41	$2.46	$2.25	$2.25	$6.75	190,126
2020-07-10	$2.20	$2.39	$2.20	$2.38	$7.14	334,618
2020-07-09	$2.27	$2.32	$2.15	$2.25	$6.75	279,637
2020-07-08	$2.20	$2.29	$2.15	$2.27	$6.81	304,324
2020-07-07	$2.25	$2.39	$2.21	$2.22	$6.66	321,053
2020-07-06	$2.50	$2.51	$2.26	$2.31	$6.93	498,161
2020-07-02	$2.60	$2.62	$2.40	$2.41	$7.23	487,311
2020-07-01	$2.62	$2.79	$2.48	$2.53	$7.59	403,246
2020-06-30	$2.60	$2.75	$2.60	$2.65	$7.95	222,293
2020-06-29	$2.55	$2.74	$2.40	$2.65	$7.95	322,732
2020-06-26	$2.62	$2.65	$2.43	$2.57	$7.71	1,273,661
2020-06-25	$2.41	$2.69	$2.41	$2.68	$8.04	641,990
2020-06-24	$2.60	$2.60	$2.40	$2.56	$7.68	675,554
2020-06-23	$2.70	$2.70	$2.57	$2.69	$8.07	418,210
2020-06-22	$2.67	$2.70	$2.42	$2.60	$7.80	498,608
2020-06-19	$2.84	$2.88	$2.61	$2.65	$7.95	923,333
2020-06-18	$2.93	$3.01	$2.80	$2.82	$8.46	399,826
2020-06-17	$3.12	$3.13	$2.91	$2.98	$8.94	311,270
2020-06-16	$3.28	$3.37	$3.01	$3.12	$9.36	505,014
2020-06-15	$2.78	$3.13	$2.70	$3.01	$9.03	705,121
2020-06-12	$3.01	$3.07	$2.63	$3.05	$9.15	864,031
2020-06-11	$3.08	$3.19	$2.57	$2.63	$7.89	1,022,271
2020-06-10	$3.74	$3.76	$2.81	$3.42	$10.26	1,198,010
2020-06-09	$4.12	$4.40	$3.54	$3.57	$10.71	1,534,391
2020-06-08	$3.15	$4.94	$3.15	$4.42	$13.26	2,506,170
2020-06-05	$3.24	$3.37	$2.76	$2.86	$8.58	1,230,146
2020-06-04	$2.23	$2.73	$2.22	$2.59	$7.77	984,437
2020-06-03	$2.10	$2.28	$2.10	$2.22	$6.66	612,598
2020-06-02	$2.19	$2.28	$2.07	$2.07	$6.21	339,114
2020-06-01	$2.03	$2.24	$2.00	$2.13	$6.39	530,565
2020-05-29	$2.12	$2.17	$2.00	$2.00	$6.00	678,042
2020-05-28	$2.30	$2.43	$2.18	$2.19	$6.57	408,406
2020-05-27	$2.40	$2.50	$2.23	$2.29	$6.87	409,429
2020-05-26	$2.21	$2.36	$2.08	$2.33	$6.99	617,014
2020-05-22	$2.11	$2.12	$1.97	$2.05	$6.15	501,219
2020-05-21	$2.15	$2.16	$2.06	$2.10	$6.30	272,628
2020-05-20	$2.21	$2.25	$2.11	$2.15	$6.45	347,766
2020-05-19	$2.19	$2.29	$2.04	$2.15	$6.45	421,299
2020-05-18	$2.16	$2.25	$2.06	$2.19	$6.57	634,160
2020-05-15	$2.06	$2.15	$1.98	$2.05	$6.15	309,560
2020-05-14	$1.83	$2.15	$1.76	$2.14	$6.42	525,603
2020-05-13	$2.16	$2.16	$1.87	$1.98	$5.94	617,881
2020-05-12	$2.35	$2.37	$2.11	$2.18	$6.54	723,533
2020-05-11	$2.48	$2.55	$2.33	$2.34	$7.02	450,002
2020-05-08	$2.75	$2.75	$2.45	$2.54	$7.62	703,310
2020-05-07	$2.61	$2.69	$2.55	$2.58	$7.74	399,698
2020-05-06	$2.62	$2.75	$2.47	$2.54	$7.62	309,534
2020-05-05	$2.76	$2.94	$2.59	$2.59	$7.77	353,193
2020-05-04	$2.65	$2.74	$2.43	$2.70	$8.10	313,185
2020-05-01	$2.80	$2.91	$2.58	$2.72	$8.16	491,308
2020-04-30	$2.99	$3.25	$2.69	$2.96	$8.88	945,269
2020-04-29	$2.64	$3.05	$2.48	$2.90	$8.70	1,177,327
2020-04-28	$2.50	$2.58	$2.35	$2.54	$7.62	816,963
2020-04-27	$2.37	$2.47	$2.25	$2.38	$7.14	537,368
2020-04-24	$2.51	$2.53	$2.15	$2.28	$6.84	421,213
2020-04-23	$2.55	$2.71	$2.41	$2.42	$7.26	651,671
2020-04-22	$2.74	$2.74	$2.34	$2.52	$7.56	399,068
2020-04-21	$2.50	$2.62	$2.42	$2.57	$7.71	341,432
2020-04-20	$2.65	$2.82	$2.51	$2.54	$7.62	483,089
2020-04-17	$2.61	$3.05	$2.61	$2.88	$8.64	1,118,457
2020-04-16	$2.85	$2.85	$2.10	$2.37	$7.11	607,291
2020-04-15	$2.90	$2.90	$2.65	$2.74	$8.22	367,155
2020-04-14	$3.18	$3.55	$2.91	$3.06	$9.18	541,032
2020-04-13	$3.45	$3.48	$2.59	$3.02	$9.06	959,041
2020-04-09	$4.02	$4.74	$3.01	$3.48	$10.44	2,720,621
2020-04-08	$2.17	$3.25	$2.17	$2.99	$8.97	2,416,984
2020-04-07	$1.84	$2.60	$1.84	$1.97	$5.91	1,615,969
2020-04-06	$1.35	$2.40	$1.20	$1.67	$5.01	2,365,723
2020-04-03	$1.65	$1.67	$0.95	$1.06	$3.18	964,878
2020-04-02	$2.08	$2.10	$1.60	$1.61	$4.83	307,441
2020-04-01	$2.60	$2.60	$1.98	$2.10	$6.30	288,806
2020-03-31	$2.70	$3.05	$2.60	$2.76	$8.28	337,774
2020-03-30	$2.97	$3.30	$2.26	$2.54	$7.62	412,386
2020-03-27	$2.88	$3.09	$2.60	$2.70	$8.10	774,645
2020-03-26	$2.11	$3.65	$2.11	$2.62	$7.86	891,624
2020-03-25	$1.50	$2.43	$1.23	$1.92	$5.76	710,892
2020-03-24	$3.00	$3.25	$2.76	$2.80	$8.40	224,503
2020-03-23	$3.50	$3.50	$2.75	$2.89	$8.67	175,131
2020-03-20	$3.60	$4.10	$3.29	$3.33	$9.99	323,560
2020-03-19	$2.70	$3.66	$2.65	$3.48	$10.44	262,786
2020-03-18	$4.71	$4.72	$2.10	$2.50	$7.50	273,395
2020-03-17	$6.67	$6.69	$4.59	$4.71	$14.13	242,358
2020-03-16	$8.27	$8.27	$6.62	$6.63	$19.89	184,850
2020-03-13	$9.06	$9.13	$8.06	$8.77	$26.31	143,386
2020-03-12	$9.26	$9.30	$8.52	$8.64	$25.92	150,287
2020-03-11	$10.34	$10.34	$9.64	$9.75	$29.25	118,410
2020-03-10	$10.26	$10.49	$10.00	$10.39	$31.17	101,803
2020-03-09	$10.00	$10.49	$9.78	$10.14	$30.42	110,319
2020-03-06	$10.96	$10.99	$10.66	$10.93	$32.79	112,758
2020-03-05	$11.12	$11.30	$11.06	$11.11	$33.33	102,502
2020-03-04	$10.85	$11.48	$10.25	$11.27	$33.81	271,954
2020-03-03	$11.83	$12.13	$11.57	$11.76	$35.28	81,111
2020-03-02	$11.50	$11.89	$11.41	$11.87	$35.61	135,807
2020-02-28	$11.34	$11.46	$11.06	$11.46	$34.38	191,031
2020-02-27	$12.04	$12.04	$11.58	$11.59	$34.77	128,974
2020-02-26	$12.15	$12.32	$12.06	$12.13	$36.39	69,180
2020-02-25	$12.51	$12.51	$11.98	$12.08	$36.24	108,641
2020-02-24	$12.40	$12.49	$12.29	$12.48	$37.44	162,936
2020-02-21	$12.51	$12.51	$12.36	$12.46	$37.38	39,115
2020-02-20	$12.45	$12.50	$12.44	$12.48	$37.44	61,275
2020-02-19	$12.20	$12.49	$12.20	$12.48	$37.44	75,588
2020-02-18	$12.33	$12.39	$12.28	$12.35	$37.05	28,933
2020-02-14	$12.32	$12.36	$12.26	$12.33	$36.99	48,560
2020-02-13	$12.33	$12.36	$12.32	$12.32	$36.96	97,011
2020-02-12	$12.18	$12.32	$12.06	$12.31	$36.93	103,723
2020-02-11	$12.24	$12.28	$12.13	$12.14	$36.42	109,084
2020-02-10	$12.27	$12.29	$12.17	$12.22	$36.66	112,599
2020-02-07	$12.33	$12.34	$12.22	$12.26	$36.78	62,146
2020-02-06	$12.35	$12.44	$12.34	$12.34	$37.02	61,966
2020-02-05	$12.20	$12.35	$12.20	$12.28	$36.84	65,040
2020-02-04	$12.34	$12.43	$12.23	$12.25	$36.75	95,508
2020-02-03	$12.10	$12.34	$12.10	$12.31	$36.93	93,294
2020-01-31	$12.13	$12.16	$12.06	$12.08	$36.24	46,244
2020-01-30	$12.13	$12.19	$12.11	$12.17	$36.51	23,785
2020-01-29	$12.16	$12.29	$12.15	$12.19	$36.57	65,639
2020-01-28	$12.16	$12.16	$12.09	$12.12	$36.36	41,825
2020-01-27	$12.07	$12.19	$12.07	$12.11	$36.33	33,580
2020-01-24	$12.24	$12.24	$12.06	$12.11	$36.33	58,056
2020-01-23	$11.94	$12.24	$11.90	$12.18	$36.54	158,265
2020-01-22	$11.87	$11.90	$11.85	$11.86	$35.58	52,237
2020-01-21	$11.87	$11.90	$11.81	$11.84	$35.52	41,861
2020-01-17	$11.94	$11.94	$11.81	$11.87	$35.61	32,380
2020-01-16	$11.83	$11.94	$11.81	$11.91	$35.73	47,499
2020-01-15	$11.79	$11.86	$11.79	$11.83	$35.49	31,586
2020-01-14	$11.82	$11.82	$11.74	$11.79	$35.37	31,734
2020-01-13	$11.75	$11.79	$11.72	$11.79	$35.37	30,388
2020-01-10	$11.58	$11.76	$11.58	$11.75	$35.25	54,285
2020-01-09	$11.62	$11.69	$11.57	$11.60	$34.80	38,466
2020-01-08	$11.62	$11.69	$11.56	$11.65	$34.95	83,298
2020-01-07	$11.66	$11.68	$11.60	$11.63	$34.89	27,377
2020-01-06	$11.64	$11.74	$11.64	$11.67	$35.01	34,765
2020-01-03	$11.65	$11.73	$11.65	$11.69	$35.07	31,493
2020-01-02	$11.80	$11.82	$11.65	$11.72	$35.16	50,746
2019-12-31	$11.68	$11.86	$11.68	$11.81	$35.43	45,299
2019-12-30	$11.75	$11.86	$11.71	$11.72	$35.16	64,758
2019-12-27	$11.98	$12.08	$11.95	$12.02	$35.23	66,079
2019-12-26	$11.98	$12.09	$11.96	$11.98	$35.12	49,828
2019-12-24	$11.94	$12.01	$11.94	$11.96	$35.06	30,310
2019-12-23	$11.96	$12.00	$11.81	$11.94	$35.00	87,885
2019-12-20	$11.95	$12.09	$11.94	$11.95	$35.03	130,491
2019-12-19	$11.93	$12.01	$11.93	$12.01	$35.20	84,027
2019-12-18	$11.98	$12.00	$11.91	$11.95	$35.03	87,856
2019-12-17	$11.93	$11.99	$11.91	$11.95	$35.03	68,999
2019-12-16	$11.99	$12.00	$11.92	$11.94	$35.00	55,223
2019-12-13	$11.92	$11.97	$11.90	$11.96	$35.06	47,419
2019-12-12	$11.95	$12.02	$11.90	$11.92	$34.94	64,715
2019-12-11	$11.94	$11.94	$11.87	$11.88	$34.82	27,032
2019-12-10	$11.88	$11.97	$11.88	$11.95	$35.03	46,149
2019-12-09	$11.88	$11.94	$11.88	$11.90	$34.88	44,905
2019-12-06	$11.92	$11.98	$11.89	$11.90	$34.88	66,408
2019-12-05	$11.98	$11.98	$11.88	$11.90	$34.88	33,646
2019-12-04	$11.96	$11.97	$11.91	$11.95	$35.03	30,317
2019-12-03	$11.97	$11.97	$11.85	$11.95	$35.03	29,321
2019-12-02	$12.08	$12.08	$11.93	$11.95	$35.03	49,616
2019-11-29	$12.00	$12.06	$11.97	$12.04	$35.29	17,398
2019-11-27	$11.89	$12.02	$11.89	$12.02	$35.23	28,321
2019-11-26	$11.84	$11.96	$11.83	$11.90	$34.88	67,738
2019-11-25	$11.90	$11.97	$11.79	$11.85	$34.73	65,956
2019-11-22	$11.88	$11.89	$11.77	$11.83	$34.68	24,145
2019-11-21	$11.91	$11.91	$11.75	$11.84	$34.71	71,015
2019-11-20	$11.73	$11.95	$11.73	$11.88	$34.82	45,321
2019-11-19	$11.74	$11.86	$11.71	$11.80	$34.59	40,265
2019-11-18	$11.65	$11.78	$11.65	$11.73	$34.38	36,511
2019-11-15	$11.78	$11.79	$11.59	$11.66	$34.18	70,182
2019-11-14	$11.73	$11.81	$11.69	$11.75	$34.44	51,232
2019-11-13	$11.69	$11.77	$11.69	$11.77	$34.50	36,536
2019-11-12	$11.73	$11.81	$11.70	$11.72	$34.35	79,606
2019-11-11	$11.67	$11.77	$11.67	$11.75	$34.44	50,606
2019-11-08	$11.68	$11.76	$11.67	$11.69	$34.27	66,586
2019-11-07	$11.74	$11.75	$11.67	$11.68	$34.24	31,321
2019-11-06	$11.66	$11.75	$11.66	$11.70	$34.30	50,540
2019-11-05	$11.77	$11.77	$11.64	$11.67	$34.21	30,455
2019-11-04	$11.75	$11.80	$11.67	$11.73	$34.38	110,613
2019-11-01	$11.80	$11.87	$11.63	$11.70	$34.30	72,349
2019-10-31	$11.65	$11.90	$11.65	$11.76	$34.47	57,430
2019-10-30	$11.54	$11.58	$11.31	$11.56	$33.88	35,692
2019-10-29	$11.57	$11.62	$11.55	$11.60	$34.00	27,993
2019-10-28	$11.53	$11.61	$11.53	$11.58	$33.94	33,764
2019-10-25	$11.61	$11.61	$11.53	$11.57	$33.91	32,610
2019-10-24	$11.58	$11.61	$11.51	$11.57	$33.91	32,135
2019-10-23	$11.57	$11.59	$11.49	$11.59	$33.97	37,168
2019-10-22	$11.45	$11.60	$11.45	$11.57	$33.91	41,902
2019-10-21	$11.40	$11.46	$11.39	$11.44	$33.53	24,060
2019-10-18	$11.31	$11.41	$11.31	$11.38	$33.36	19,675
2019-10-17	$11.30	$11.38	$11.30	$11.36	$33.30	19,950
2019-10-16	$11.29	$11.36	$11.29	$11.31	$33.15	20,769
2019-10-15	$11.29	$11.36	$11.27	$11.32	$33.18	20,117
2019-10-14	$11.24	$11.33	$11.22	$11.28	$33.06	24,522
2019-10-11	$11.34	$11.41	$11.28	$11.31	$33.15	32,777
2019-10-10	$11.30	$11.32	$11.24	$11.27	$33.03	24,213
2019-10-09	$11.34	$11.34	$11.24	$11.28	$33.06	30,604
2019-10-08	$11.22	$11.32	$11.19	$11.30	$33.12	55,653
2019-10-07	$11.24	$11.35	$11.23	$11.24	$32.95	49,774
2019-10-04	$11.20	$11.28	$11.18	$11.26	$33.01	31,921
2019-10-03	$11.25	$11.30	$11.20	$11.20	$32.83	26,802
2019-10-02	$11.26	$11.29	$11.19	$11.25	$32.98	42,437
2019-10-01	$11.38	$11.40	$11.25	$11.29	$33.09	41,675
2019-09-30	$11.40	$11.42	$11.35	$11.37	$33.33	29,192
2019-09-27	$11.38	$11.49	$11.37	$11.40	$33.42	94,685
2019-09-26	$11.70	$11.70	$11.56	$11.60	$33.27	49,665
2019-09-25	$11.52	$11.62	$11.50	$11.61	$33.30	32,655
2019-09-24	$11.60	$11.69	$11.50	$11.51	$33.01	38,547
2019-09-23	$11.62	$11.68	$11.60	$11.65	$33.42	15,754
2019-09-20	$11.68	$11.72	$11.60	$11.66	$33.44	71,426
2019-09-19	$11.62	$11.70	$11.61	$11.62	$33.33	57,069
2019-09-18	$11.67	$11.67	$11.52	$11.59	$33.24	34,227
2019-09-17	$11.51	$11.58	$11.48	$11.57	$33.19	29,663
2019-09-16	$11.52	$11.58	$11.45	$11.55	$33.13	30,955
2019-09-13	$11.55	$11.59	$11.43	$11.53	$33.07	44,321
2019-09-12	$11.48	$11.53	$11.43	$11.50	$32.99	43,679
2019-09-11	$11.48	$11.50	$11.42	$11.47	$32.90	167,417
2019-09-10	$11.37	$11.49	$11.37	$11.43	$32.78	26,869
2019-09-09	$11.23	$11.41	$11.23	$11.38	$32.64	21,233
2019-09-06	$11.29	$11.30	$11.20	$11.20	$32.13	32,462
2019-09-05	$11.42	$11.43	$11.25	$11.28	$32.35	28,666
2019-09-04	$11.33	$11.40	$11.27	$11.37	$32.61	35,316
2019-09-03	$11.16	$11.27	$11.15	$11.26	$32.30	32,157
2019-08-30	$11.24	$11.26	$11.19	$11.21	$32.15	28,940
2019-08-29	$11.22	$11.25	$11.15	$11.22	$32.18	27,654
2019-08-28	$11.29	$11.29	$11.15	$11.18	$32.07	29,811
2019-08-27	$11.37	$11.37	$11.19	$11.25	$32.27	40,376
2019-08-26	$11.15	$11.36	$11.14	$11.35	$32.56	29,578
2019-08-23	$11.24	$11.30	$11.09	$11.11	$31.87	39,394
2019-08-22	$11.29	$11.33	$11.21	$11.25	$32.27	24,200
2019-08-21	$11.42	$11.42	$11.22	$11.29	$32.38	17,835
2019-08-20	$11.36	$11.40	$11.32	$11.35	$32.56	20,139
2019-08-19	$11.37	$11.39	$11.08	$11.36	$32.58	25,838
2019-08-16	$11.24	$11.34	$11.24	$11.27	$32.33	20,273
2019-08-15	$11.08	$11.27	$11.08	$11.20	$32.13	46,967
2019-08-14	$11.25	$11.30	$11.08	$11.08	$31.78	56,274
2019-08-13	$11.35	$11.38	$11.26	$11.34	$32.53	16,007
2019-08-12	$11.38	$11.47	$11.28	$11.36	$32.58	27,888
2019-08-09	$11.39	$11.42	$11.27	$11.40	$32.70	42,928
2019-08-08	$11.38	$11.44	$11.34	$11.36	$32.58	135,234
2019-08-07	$11.20	$11.40	$11.13	$11.33	$32.50	45,864
2019-08-06	$11.14	$11.29	$11.07	$11.24	$32.24	142,849
2019-08-05	$11.21	$11.34	$11.05	$11.14	$31.95	63,445
2019-08-02	$11.29	$11.36	$11.23	$11.33	$32.50	31,433
2019-08-01	$11.36	$11.49	$11.32	$11.32	$32.47	50,910
2019-07-31	$11.38	$11.38	$11.19	$11.19	$32.10	91,784
2019-07-30	$11.23	$11.33	$11.15	$11.27	$32.33	45,992
2019-07-29	$11.32	$11.42	$11.27	$11.29	$32.38	99,017
2019-07-26	$11.40	$11.40	$11.30	$11.34	$32.53	28,412
2019-07-25	$11.45	$11.45	$11.32	$11.39	$32.67	25,631
2019-07-24	$11.44	$11.49	$11.33	$11.43	$32.78	79,544
2019-07-23	$11.42	$11.47	$11.36	$11.45	$32.84	23,544
2019-07-22	$11.35	$11.41	$11.31	$11.40	$32.70	22,190
2019-07-19	$11.41	$11.44	$11.31	$11.36	$32.58	31,875
2019-07-18	$11.50	$11.50	$11.37	$11.43	$32.78	53,218
2019-07-17	$11.59	$11.60	$11.45	$11.52	$33.04	43,931
2019-07-16	$11.48	$11.59	$11.48	$11.56	$33.16	29,340
2019-07-15	$11.52	$11.52	$11.44	$11.51	$33.01	21,491
2019-07-12	$11.44	$11.54	$11.44	$11.52	$33.04	34,523
2019-07-11	$11.45	$11.52	$11.40	$11.47	$32.90	90,496
2019-07-10	$11.42	$11.58	$11.42	$11.45	$32.84	37,297
2019-07-09	$11.37	$11.46	$11.34	$11.45	$32.84	48,030
2019-07-08	$11.33	$11.45	$11.30	$11.38	$32.64	147,065
2019-07-05	$11.26	$11.35	$11.22	$11.34	$32.53	35,777
2019-07-03	$11.19	$11.32	$11.19	$11.29	$32.38	41,417
2019-07-02	$11.20	$11.28	$11.14	$11.17	$32.04	36,142
2019-07-01	$11.34	$11.36	$11.14	$11.22	$32.18	88,129
2019-06-28	$11.01	$11.35	$11.01	$11.31	$32.44	133,562
2019-06-27	$10.90	$11.02	$10.89	$11.02	$31.61	22,943
2019-06-26	$11.22	$11.22	$11.08	$11.11	$31.23	51,977
2019-06-25	$11.21	$11.29	$11.17	$11.17	$31.40	42,538
2019-06-24	$11.09	$11.25	$11.09	$11.20	$31.48	38,081
2019-06-21	$11.12	$11.21	$11.08	$11.08	$31.15	138,612
2019-06-20	$11.25	$11.25	$11.12	$11.17	$31.40	34,026
2019-06-19	$11.05	$11.11	$11.01	$11.11	$31.23	37,203
2019-06-18	$11.15	$11.21	$11.05	$11.10	$31.20	49,390
2019-06-17	$11.22	$11.27	$11.07	$11.12	$31.26	34,904
2019-06-14	$11.23	$11.28	$11.16	$11.17	$31.40	27,255
2019-06-13	$11.19	$11.21	$11.06	$11.19	$31.45	33,182
2019-06-12	$11.00	$11.16	$11.00	$11.10	$31.20	34,896
2019-06-11	$11.01	$11.06	$10.90	$11.01	$30.95	127,642
2019-06-10	$11.00	$11.07	$10.96	$11.00	$30.92	28,945
2019-06-07	$11.05	$11.09	$10.96	$10.99	$30.89	25,287
2019-06-06	$11.00	$11.07	$10.90	$11.04	$31.03	20,400
2019-06-05	$11.09	$11.09	$10.94	$11.01	$30.95	35,530
2019-06-04	$11.14	$11.14	$11.00	$11.08	$31.15	22,736
2019-06-03	$10.90	$11.07	$10.90	$11.06	$31.09	23,677
2019-05-31	$10.95	$11.03	$10.90	$10.90	$30.64	47,318
2019-05-30	$11.22	$11.22	$10.99	$11.07	$31.12	33,451
2019-05-29	$11.25	$11.26	$11.12	$11.21	$31.51	38,261
2019-05-28	$11.42	$11.42	$11.22	$11.27	$31.68	56,636
2019-05-24	$11.20	$11.28	$11.16	$11.26	$31.65	24,246
2019-05-23	$11.07	$11.19	$11.02	$11.14	$31.31	30,762
2019-05-22	$11.14	$11.22	$11.08	$11.15	$31.34	21,915
2019-05-21	$11.19	$11.19	$11.10	$11.15	$31.34	41,317
2019-05-20	$11.22	$11.22	$11.08	$11.10	$31.20	18,102
2019-05-17	$11.23	$11.28	$11.14	$11.18	$31.43	23,968
2019-05-16	$11.28	$11.36	$11.25	$11.30	$31.76	25,470
2019-05-15	$11.16	$11.29	$11.14	$11.24	$31.59	32,295
2019-05-14	$11.18	$11.24	$11.15	$11.23	$31.57	39,225
2019-05-13	$11.18	$11.25	$11.10	$11.18	$31.43	39,111
2019-05-10	$11.25	$11.36	$11.21	$11.32	$31.82	20,709
2019-05-09	$11.33	$11.38	$11.15	$11.30	$31.76	54,084
2019-05-08	$11.37	$11.44	$11.32	$11.35	$31.90	37,829
2019-05-07	$11.39	$11.48	$11.28	$11.36	$31.93	107,854
2019-05-06	$11.43	$11.59	$11.37	$11.46	$32.21	59,233
2019-05-03	$11.57	$11.63	$11.48	$11.51	$32.35	108,695
2019-05-02	$11.10	$11.42	$11.09	$11.39	$32.02	114,317
2019-05-01	$10.97	$11.10	$10.95	$11.04	$31.03	60,847
2019-04-30	$10.87	$10.96	$10.83	$10.95	$30.78	55,325
2019-04-29	$10.94	$10.97	$10.88	$10.91	$30.67	36,637
2019-04-26	$10.90	$10.95	$10.85	$10.92	$30.70	30,983
2019-04-25	$10.85	$10.85	$10.75	$10.83	$30.44	22,220
2019-04-24	$10.73	$10.92	$10.73	$10.89	$30.61	30,600
2019-04-23	$10.67	$10.79	$10.67	$10.76	$30.25	15,753
2019-04-22	$10.69	$10.71	$10.65	$10.69	$30.05	39,046
2019-04-18	$10.71	$10.78	$10.65	$10.69	$30.05	58,980
2019-04-17	$10.70	$10.72	$10.65	$10.71	$30.11	38,415
2019-04-16	$10.68	$10.73	$10.67	$10.69	$30.05	38,134
2019-04-15	$10.66	$10.70	$10.65	$10.69	$30.05	29,807
2019-04-12	$10.67	$10.71	$10.65	$10.71	$30.11	50,341
2019-04-11	$10.79	$10.79	$10.65	$10.69	$30.05	33,755
2019-04-10	$10.66	$10.76	$10.66	$10.74	$30.19	25,840
2019-04-09	$10.72	$10.73	$10.64	$10.66	$29.96	18,317
2019-04-08	$10.79	$10.82	$10.74	$10.76	$30.25	30,829
2019-04-05	$10.79	$10.83	$10.65	$10.80	$30.36	46,745
2019-04-04	$10.65	$10.75	$10.61	$10.75	$30.22	22,015
2019-04-03	$10.59	$10.75	$10.57	$10.62	$29.85	45,583
2019-04-02	$10.67	$10.68	$10.58	$10.60	$29.80	47,637
2019-04-01	$10.64	$10.69	$10.55	$10.66	$29.96	52,082
2019-03-29	$10.63	$10.69	$10.51	$10.63	$29.88	85,444
2019-03-28	$10.58	$10.74	$10.52	$10.63	$29.88	81,322
2019-03-27	$10.66	$10.72	$10.56	$10.64	$29.36	63,786
2019-03-26	$10.60	$10.70	$10.55	$10.63	$29.33	167,617
2019-03-25	$10.50	$10.61	$10.44	$10.54	$29.08	32,621
2019-03-22	$10.66	$10.70	$10.47	$10.50	$28.97	48,269
2019-03-21	$10.64	$10.82	$10.63	$10.70	$29.52	38,771
2019-03-20	$10.68	$10.83	$10.60	$10.65	$29.38	53,710
2019-03-19	$10.81	$10.84	$10.62	$10.67	$29.44	54,753
2019-03-18	$10.65	$10.84	$10.65	$10.77	$29.71	41,246
2019-03-15	$10.73	$10.78	$10.67	$10.67	$29.44	186,861
2019-03-14	$10.91	$10.94	$10.72	$10.73	$29.60	43,680
2019-03-13	$11.01	$11.12	$10.89	$10.94	$30.18	66,292
2019-03-12	$10.90	$11.02	$10.90	$11.01	$30.38	75,714
2019-03-11	$10.70	$10.87	$10.65	$10.86	$29.96	46,902
2019-03-08	$10.74	$10.81	$10.63	$10.63	$29.33	35,195
2019-03-07	$10.89	$10.96	$10.78	$10.78	$29.74	29,341
2019-03-06	$10.98	$11.12	$10.83	$10.87	$29.99	58,928
2019-03-05	$10.81	$10.86	$10.77	$10.80	$29.80	25,013
2019-03-04	$10.82	$10.87	$10.58	$10.74	$29.63	60,276
2019-03-01	$10.89	$10.95	$10.81	$10.82	$29.85	26,065
2019-02-28	$10.86	$10.96	$10.85	$10.85	$29.94	41,792
2019-02-27	$10.97	$10.97	$10.79	$10.91	$30.10	43,848
2019-02-26	$10.90	$10.92	$10.82	$10.92	$30.13	17,322
2019-02-25	$10.92	$10.99	$10.79	$10.92	$30.13	48,568
2019-02-22	$10.88	$10.91	$10.79	$10.84	$29.91	24,868
2019-02-21	$10.66	$10.84	$10.62	$10.84	$29.91	29,005
2019-02-20	$10.71	$10.71	$10.62	$10.69	$29.49	39,416
2019-02-19	$10.90	$10.92	$10.68	$10.73	$29.60	31,769
2019-02-15	$10.80	$11.00	$10.73	$10.91	$30.10	52,168
2019-02-14	$10.77	$10.78	$10.67	$10.72	$29.58	38,358
2019-02-13	$10.76	$10.84	$10.65	$10.82	$29.85	30,273
2019-02-12	$10.72	$10.79	$10.64	$10.75	$29.66	29,806
2019-02-11	$10.80	$10.80	$10.59	$10.66	$29.41	26,273
2019-02-08	$10.72	$10.78	$10.64	$10.77	$29.71	49,637
2019-02-07	$10.80	$10.87	$10.68	$10.74	$29.63	21,380
2019-02-06	$10.55	$10.91	$10.48	$10.89	$30.05	132,702
2019-02-05	$10.52	$10.56	$10.46	$10.54	$29.08	43,544
2019-02-04	$10.53	$10.60	$10.45	$10.53	$29.05	23,117
2019-02-01	$10.56	$10.58	$10.41	$10.58	$29.19	20,541
2019-01-31	$10.43	$10.57	$10.41	$10.57	$29.16	25,316
2019-01-30	$10.47	$10.55	$10.43	$10.47	$28.89	31,773
2019-01-29	$10.22	$10.46	$10.18	$10.43	$28.78	183,645
2019-01-28	$10.26	$10.30	$10.09	$10.23	$28.22	31,969
2019-01-25	$10.30	$10.37	$10.22	$10.32	$28.47	42,055
2019-01-24	$10.29	$10.30	$10.21	$10.30	$28.42	30,396
2019-01-23	$10.22	$10.30	$10.19	$10.28	$28.36	20,431
2019-01-22	$10.32	$10.39	$10.14	$10.18	$28.09	33,859
2019-01-18	$10.39	$10.47	$10.30	$10.38	$28.64	65,605
2019-01-17	$10.31	$10.47	$10.24	$10.39	$28.67	103,700
2019-01-16	$10.35	$10.40	$10.23	$10.31	$28.45	52,133
2019-01-15	$10.27	$10.39	$10.22	$10.31	$28.45	45,966
2019-01-14	$10.30	$10.46	$10.27	$10.29	$28.39	25,388
2019-01-11	$10.23	$10.37	$10.23	$10.30	$28.42	27,338
2019-01-10	$10.24	$10.31	$10.24	$10.27	$28.34	35,222
2019-01-09	$10.33	$10.37	$10.25	$10.29	$28.39	44,247
2019-01-08	$10.30	$10.44	$10.24	$10.31	$28.45	61,530
2019-01-07	$10.12	$10.29	$10.11	$10.25	$28.28	75,340
2019-01-04	$10.09	$10.23	$10.05	$10.15	$28.00	32,525
2019-01-03	$10.14	$10.22	$9.97	$9.98	$27.53	51,726
2019-01-02	$9.91	$10.19	$9.90	$10.18	$28.09	45,475
2018-12-31	$10.10	$10.10	$9.94	$10.02	$27.65	77,636
2018-12-28	$10.11	$10.14	$10.00	$10.02	$27.65	29,485
2018-12-27	$10.03	$10.16	$9.87	$10.15	$27.52	57,531
2018-12-26	$9.76	$10.19	$9.76	$10.17	$27.58	52,719
2018-12-24	$10.02	$10.02	$9.72	$9.76	$26.47	34,635
2018-12-21	$10.16	$10.35	$10.07	$10.08	$27.33	85,952
2018-12-20	$10.52	$10.54	$10.04	$10.16	$27.55	70,172
2018-12-19	$10.70	$10.79	$10.50	$10.51	$28.50	74,995
2018-12-18	$10.88	$10.97	$10.64	$10.68	$28.96	58,397
2018-12-17	$10.68	$10.86	$10.60	$10.85	$29.42	177,043
2018-12-14	$10.87	$10.92	$10.67	$10.71	$29.04	65,653
2018-12-13	$10.85	$10.95	$10.74	$10.86	$29.45	60,042
2018-12-12	$10.99	$11.02	$10.81	$10.81	$29.31	37,777
2018-12-11	$10.86	$11.00	$10.83	$10.92	$29.61	51,587
2018-12-10	$10.94	$10.98	$10.78	$10.87	$29.48	57,589
2018-12-07	$10.92	$10.99	$10.83	$10.89	$29.53	137,662
2018-12-06	$10.74	$10.92	$10.67	$10.92	$29.61	38,963
2018-12-04	$11.17	$11.18	$10.81	$10.83	$29.37	50,545
2018-12-03	$11.17	$11.18	$10.99	$11.18	$30.32	50,410
2018-11-30	$11.07	$11.17	$10.96	$11.17	$30.29	72,030
2018-11-29	$11.19	$11.25	$11.07	$11.09	$30.07	15,533
2018-11-28	$10.80	$11.27	$10.76	$11.25	$30.51	83,927
2018-11-27	$10.83	$10.94	$10.77	$10.79	$29.26	47,847
2018-11-26	$10.87	$10.88	$10.76	$10.81	$29.31	51,936
2018-11-23	$10.80	$10.88	$10.80	$10.82	$29.34	23,536
2018-11-21	$10.87	$10.89	$10.80	$10.81	$29.31	27,103
2018-11-20	$10.80	$10.90	$10.78	$10.84	$29.39	84,917
2018-11-19	$10.84	$10.92	$10.80	$10.84	$29.39	67,378
2018-11-16	$10.86	$10.94	$10.80	$10.85	$29.42	39,842
2018-11-15	$10.73	$10.99	$10.66	$10.93	$29.64	89,447
2018-11-14	$10.99	$11.00	$10.76	$10.82	$29.34	21,158
2018-11-13	$10.94	$11.02	$10.85	$10.91	$29.58	30,372
2018-11-12	$10.95	$11.06	$10.88	$10.90	$29.56	34,676
2018-11-09	$10.96	$11.03	$10.87	$10.94	$29.67	24,773
2018-11-08	$11.00	$11.06	$10.94	$10.99	$29.80	22,758
2018-11-07	$11.15	$11.15	$10.98	$11.10	$30.10	26,177
2018-11-06	$11.14	$11.14	$10.96	$11.05	$29.96	29,303
2018-11-05	$11.20	$11.27	$11.06	$11.10	$30.10	33,895
2018-11-02	$11.17	$11.18	$11.02	$11.15	$30.23	41,718
2018-11-01	$11.34	$11.34	$11.03	$11.12	$30.15	81,052
2018-10-31	$11.20	$11.64	$11.20	$11.34	$30.75	159,104
2018-10-30	$11.13	$11.38	$11.06	$11.36	$30.80	48,608
2018-10-29	$11.08	$11.25	$11.05	$11.12	$30.15	44,641
2018-10-26	$11.15	$11.23	$10.97	$11.10	$30.10	47,645
2018-10-25	$11.04	$11.20	$11.04	$11.18	$30.32	53,125
2018-10-24	$10.91	$11.08	$10.87	$11.02	$29.88	60,226
2018-10-23	$10.89	$11.02	$10.76	$10.88	$29.50	78,924
2018-10-22	$10.97	$11.10	$10.95	$11.00	$29.83	30,727
2018-10-19	$11.01	$11.13	$10.90	$10.91	$29.58	62,977
2018-10-18	$11.11	$11.19	$11.02	$11.04	$29.94	23,532
2018-10-17	$11.22	$11.23	$11.10	$11.19	$30.34	32,514
2018-10-16	$11.01	$11.26	$10.90	$11.26	$30.53	65,338
2018-10-15	$10.72	$11.00	$10.72	$10.96	$29.72	54,169
2018-10-12	$10.88	$10.88	$10.71	$10.76	$29.18	55,024
2018-10-11	$10.86	$10.99	$10.77	$10.78	$29.23	38,526
2018-10-10	$11.01	$11.15	$10.87	$10.88	$29.50	50,921
2018-10-09	$10.94	$11.11	$10.91	$11.04	$29.94	54,260
2018-10-08	$10.75	$10.88	$10.71	$10.85	$29.42	27,440
2018-10-05	$10.77	$10.84	$10.74	$10.76	$29.18	32,257
2018-10-04	$10.87	$10.87	$10.74	$10.78	$29.23	42,146
2018-10-03	$10.88	$10.98	$10.86	$10.92	$29.61	45,602
2018-10-02	$10.90	$10.94	$10.85	$10.87	$29.48	32,996
2018-10-01	$11.05	$11.05	$10.87	$10.93	$29.64	37,148
2018-09-28	$10.81	$11.00	$10.81	$10.98	$29.77	39,182
2018-09-27	$10.80	$10.93	$10.80	$10.83	$29.37	61,685
2018-09-26	$11.19	$11.19	$10.89	$10.94	$29.26	77,689
2018-09-25	$11.06	$11.20	$11.01	$11.19	$29.93	76,660
2018-09-24	$11.11	$11.14	$10.95	$11.05	$29.55	70,636
2018-09-21	$11.15	$11.23	$11.09	$11.11	$29.71	108,224
2018-09-20	$11.18	$11.20	$11.08	$11.17	$29.88	60,682
2018-09-19	$11.27	$11.28	$11.12	$11.14	$29.80	66,925
2018-09-18	$11.47	$11.47	$11.28	$11.28	$30.17	50,776
2018-09-17	$11.45	$11.52	$11.43	$11.48	$30.70	47,454
2018-09-14	$11.69	$11.69	$11.46	$11.47	$30.68	37,456
2018-09-13	$11.73	$11.75	$11.61	$11.65	$31.16	38,270
2018-09-12	$11.62	$11.70	$11.53	$11.69	$31.27	42,894
2018-09-11	$11.66	$11.68	$11.59	$11.67	$31.21	28,561
2018-09-10	$11.75	$11.95	$11.55	$11.67	$31.21	48,688
2018-09-07	$11.94	$11.94	$11.71	$11.74	$31.40	37,863
2018-09-06	$11.93	$12.00	$11.83	$11.96	$31.99	57,324
2018-09-05	$11.72	$11.90	$11.68	$11.90	$31.83	55,045
2018-09-04	$11.86	$11.87	$11.70	$11.74	$31.40	35,531
2018-08-31	$11.96	$11.96	$11.84	$11.85	$31.69	32,189
2018-08-30	$11.93	$11.98	$11.89	$11.97	$32.02	32,032
2018-08-29	$11.95	$11.98	$11.90	$11.95	$31.96	30,101
2018-08-28	$11.94	$11.96	$11.88	$11.92	$31.88	33,518
2018-08-27	$11.96	$12.00	$11.89	$11.93	$31.91	43,766
2018-08-24	$12.02	$12.02	$11.88	$11.96	$31.99	38,066
2018-08-23	$11.99	$12.04	$11.96	$11.99	$32.07	47,514
2018-08-22	$12.07	$12.07	$11.97	$12.00	$32.10	63,428
2018-08-21	$11.95	$12.09	$11.95	$12.05	$32.23	76,553
2018-08-20	$11.95	$12.03	$11.95	$12.01	$32.12	79,292
2018-08-17	$11.98	$12.00	$11.92	$11.96	$31.99	117,359
2018-08-16	$12.05	$12.05	$11.89	$11.97	$32.02	95,806
2018-08-15	$11.97	$12.03	$11.92	$11.95	$31.96	83,197
2018-08-14	$11.95	$12.02	$11.90	$11.97	$32.02	193,815
2018-08-13	$11.85	$11.95	$11.79	$11.91	$31.85	97,315
2018-08-10	$11.76	$11.91	$11.74	$11.84	$31.67	92,793
2018-08-09	$11.58	$11.87	$11.58	$11.84	$31.67	146,812
2018-08-08	$11.60	$11.60	$11.43	$11.58	$30.97	184,170
2018-08-07	$11.58	$11.60	$11.51	$11.58	$30.97	208,078
2018-08-06	$11.41	$11.60	$11.35	$11.52	$30.81	190,594
2018-08-03	$11.15	$11.70	$11.15	$11.44	$30.60	161,030
2018-08-02	$10.58	$11.18	$10.50	$11.17	$29.88	129,885
2018-08-01	$10.47	$10.47	$10.30	$10.44	$27.92	44,868
2018-07-31	$10.58	$10.59	$10.42	$10.49	$28.06	129,003
2018-07-30	$10.46	$10.57	$10.42	$10.43	$27.90	44,857
2018-07-27	$10.51	$10.55	$10.46	$10.50	$28.08	107,765
2018-07-26	$10.55	$10.59	$10.36	$10.53	$28.16	90,906
2018-07-25	$10.43	$10.54	$10.43	$10.53	$28.16	115,532
2018-07-24	$10.50	$10.51	$10.40	$10.50	$28.08	46,606
2018-07-23	$10.38	$10.49	$10.38	$10.48	$28.03	57,226
2018-07-20	$10.41	$10.44	$10.33	$10.43	$27.90	45,732
2018-07-19	$10.31	$10.42	$10.27	$10.41	$27.84	61,857
2018-07-18	$10.24	$10.37	$10.19	$10.32	$27.60	72,711
2018-07-17	$10.11	$10.27	$10.10	$10.23	$27.36	67,955
2018-07-16	$10.12	$10.13	$9.99	$10.13	$27.09	32,171
2018-07-13	$10.18	$10.21	$10.09	$10.13	$27.09	33,611
2018-07-12	$10.20	$10.22	$10.06	$10.18	$27.23	21,873
2018-07-11	$10.11	$10.23	$10.08	$10.18	$27.23	33,085
2018-07-10	$10.13	$10.18	$10.10	$10.15	$27.15	31,467
2018-07-09	$10.20	$10.22	$10.11	$10.13	$27.09	47,205
2018-07-06	$10.17	$10.28	$10.17	$10.20	$27.28	36,182
2018-07-05	$10.28	$10.33	$10.10	$10.18	$27.23	70,723
2018-07-03	$10.26	$10.38	$10.24	$10.26	$27.44	37,170
2018-07-02	$10.14	$10.25	$10.08	$10.25	$27.41	65,126
2018-06-29	$10.25	$10.27	$10.18	$10.18	$27.23	56,241
2018-06-28	$10.17	$10.27	$10.13	$10.24	$27.39	67,736
2018-06-27	$10.26	$10.31	$10.20	$10.26	$27.18	66,899
2018-06-26	$10.24	$10.29	$10.15	$10.24	$27.12	54,547
2018-06-25	$10.10	$10.27	$10.08	$10.26	$27.18	64,196
2018-06-22	$10.11	$10.29	$10.08	$10.18	$26.96	230,417
2018-06-21	$10.15	$10.16	$10.06	$10.10	$26.75	81,219
2018-06-20	$10.09	$10.26	$10.05	$10.18	$26.96	91,773
2018-06-19	$10.00	$10.09	$10.00	$10.06	$26.65	99,098
2018-06-18	$9.85	$10.10	$9.84	$10.09	$26.73	80,480
2018-06-15	$9.87	$9.92	$9.80	$9.91	$26.25	261,734
2018-06-14	$9.81	$9.95	$9.78	$9.90	$26.22	104,205
2018-06-13	$9.88	$9.91	$9.77	$9.81	$25.98	62,668
2018-06-12	$9.87	$9.92	$9.81	$9.88	$26.17	63,678
2018-06-11	$9.90	$9.98	$9.84	$9.90	$26.22	58,655
2018-06-08	$9.92	$9.98	$9.89	$9.91	$26.25	43,720
2018-06-07	$9.94	$10.01	$9.91	$9.96	$26.38	28,886
2018-06-06	$9.94	$9.99	$9.90	$9.97	$26.41	64,386
2018-06-05	$9.98	$10.01	$9.90	$9.97	$26.41	39,614
2018-06-04	$10.00	$10.05	$9.97	$9.98	$26.43	48,115
2018-06-01	$10.08	$10.08	$9.99	$10.02	$26.54	49,928
2018-05-31	$10.19	$10.23	$10.01	$10.09	$26.73	46,285
2018-05-30	$9.97	$10.23	$9.89	$10.21	$27.04	57,584
2018-05-29	$9.92	$10.02	$9.92	$10.02	$26.54	19,200
2018-05-25	$9.92	$9.98	$9.91	$9.98	$26.43	37,182
2018-05-24	$9.92	$9.96	$9.86	$9.94	$26.33	42,865
2018-05-23	$9.84	$9.94	$9.80	$9.93	$26.30	30,311
2018-05-22	$9.86	$9.93	$9.82	$9.86	$26.12	39,185
2018-05-21	$9.88	$9.91	$9.82	$9.86	$26.12	29,581
2018-05-18	$9.80	$9.88	$9.79	$9.84	$26.06	42,249
2018-05-17	$9.77	$9.81	$9.70	$9.76	$25.85	34,228
2018-05-16	$9.75	$9.83	$9.71	$9.80	$25.96	36,834
2018-05-15	$9.75	$9.81	$9.72	$9.76	$25.85	27,931
2018-05-14	$9.96	$9.99	$9.78	$9.81	$25.98	32,424
2018-05-11	$10.01	$10.11	$9.97	$9.98	$26.43	31,126
2018-05-10	$10.05	$10.15	$9.99	$10.01	$26.51	47,961
2018-05-09	$9.86	$10.04	$9.78	$10.02	$26.54	121,699
2018-05-08	$9.79	$9.87	$9.76	$9.84	$26.06	62,831
2018-05-07	$9.93	$9.93	$9.72	$9.82	$26.01	42,505
2018-05-04	$9.85	$9.96	$9.80	$9.88	$26.17	58,794
2018-05-03	$9.75	$9.84	$9.70	$9.73	$25.77	25,741
2018-05-02	$9.75	$9.85	$9.67	$9.80	$25.96	28,626
2018-05-01	$9.74	$9.81	$9.63	$9.80	$25.96	38,710
2018-04-30	$9.72	$9.84	$9.72	$9.76	$25.85	34,069
2018-04-27	$9.68	$9.79	$9.61	$9.72	$25.75	28,578
2018-04-26	$9.50	$9.70	$9.49	$9.68	$25.64	35,224
2018-04-25	$9.47	$9.56	$9.40	$9.48	$25.11	30,942
2018-04-24	$9.54	$9.58	$9.48	$9.50	$25.16	16,858
2018-04-23	$9.59	$9.60	$9.47	$9.53	$25.24	30,559
2018-04-20	$9.61	$9.69	$9.54	$9.58	$25.37	37,439
2018-04-19	$9.72	$9.78	$9.65	$9.66	$25.59	15,579
2018-04-18	$9.66	$9.81	$9.64	$9.74	$25.80	31,802
2018-04-17	$9.62	$9.69	$9.56	$9.62	$25.48	23,201
2018-04-16	$9.59	$9.62	$9.50	$9.60	$25.43	26,756
2018-04-13	$9.66	$9.67	$9.48	$9.52	$25.22	18,924
2018-04-12	$9.74	$9.75	$9.60	$9.64	$25.53	31,442
2018-04-11	$9.75	$9.80	$9.68	$9.72	$25.75	37,590
2018-04-10	$9.75	$9.82	$9.66	$9.79	$25.93	45,924
2018-04-09	$9.65	$9.77	$9.62	$9.65	$25.56	31,817
2018-04-06	$9.64	$9.75	$9.57	$9.62	$25.48	28,403
2018-04-05	$9.62	$9.74	$9.54	$9.66	$25.59	88,409
2018-04-04	$9.33	$9.61	$9.27	$9.58	$25.37	57,243
2018-04-03	$9.38	$9.44	$9.34	$9.42	$24.95	58,487
2018-04-02	$9.49	$9.62	$9.32	$9.35	$24.77	84,912
2018-03-29	$9.48	$9.58	$9.47	$9.51	$25.19	113,442
2018-03-28	$9.44	$9.51	$9.38	$9.48	$25.11	109,405
2018-03-27	$9.44	$9.54	$9.39	$9.49	$25.00	66,679
2018-03-26	$9.38	$9.48	$9.28	$9.44	$24.87	54,385
2018-03-23	$9.36	$9.42	$9.26	$9.26	$24.40	71,636
2018-03-22	$9.44	$9.53	$9.20	$9.36	$24.66	163,900
2018-03-21	$9.55	$9.62	$9.46	$9.48	$24.98	39,141
2018-03-20	$9.60	$9.64	$9.52	$9.54	$25.14	60,429
2018-03-19	$9.61	$9.74	$9.50	$9.58	$25.24	101,093
2018-03-16	$9.55	$9.72	$9.49	$9.67	$25.48	197,547
2018-03-15	$9.57	$9.60	$9.37	$9.53	$25.11	74,015
2018-03-14	$9.47	$9.68	$9.38	$9.52	$25.08	224,815
2018-03-13	$9.26	$9.27	$8.92	$8.98	$23.66	67,084
2018-03-12	$9.18	$9.35	$9.17	$9.21	$24.27	112,379
2018-03-09	$9.19	$9.35	$9.19	$9.25	$24.37	54,888
2018-03-08	$8.90	$9.29	$8.90	$9.20	$24.24	78,386
2018-03-07	$8.86	$8.98	$8.86	$8.94	$23.56	51,097
2018-03-06	$8.84	$8.90	$8.78	$8.88	$23.40	77,581
2018-03-05	$8.71	$8.91	$8.68	$8.82	$23.24	31,948
2018-03-02	$8.64	$8.74	$8.61	$8.71	$22.95	35,001
2018-03-01	$8.68	$8.82	$8.63	$8.70	$22.92	27,393
2018-02-28	$8.84	$8.84	$8.69	$8.69	$22.90	37,488
2018-02-27	$9.05	$9.12	$8.82	$8.82	$23.24	37,882
2018-02-26	$9.09	$9.13	$9.04	$9.07	$23.90	51,764
2018-02-23	$8.99	$9.11	$8.97	$9.09	$23.95	22,248
2018-02-22	$8.90	$9.06	$8.90	$8.94	$23.56	54,384
2018-02-21	$8.92	$9.03	$8.87	$8.88	$23.40	38,601
2018-02-20	$8.98	$9.04	$8.85	$8.90	$23.45	43,555
2018-02-16	$8.84	$9.02	$8.84	$8.98	$23.66	28,578
2018-02-15	$8.90	$8.98	$8.83	$8.87	$23.37	51,102
2018-02-14	$8.81	$8.89	$8.79	$8.86	$23.34	30,273
2018-02-13	$8.71	$8.89	$8.70	$8.85	$23.32	28,697
2018-02-12	$8.65	$8.81	$8.57	$8.75	$23.05	62,299
2018-02-09	$8.79	$8.81	$8.51	$8.64	$22.77	72,449
2018-02-08	$8.87	$8.91	$8.71	$8.72	$22.98	61,739
2018-02-07	$8.97	$9.02	$8.85	$8.88	$23.40	44,374
2018-02-06	$8.76	$8.99	$8.69	$8.97	$23.63	124,551
2018-02-05	$9.15	$9.20	$8.78	$8.82	$23.24	151,958
2018-02-02	$9.34	$9.35	$9.10	$9.15	$24.11	76,247
2018-02-01	$9.41	$9.45	$9.37	$9.39	$24.74	110,580
2018-01-31	$9.44	$9.50	$9.37	$9.48	$24.98	80,919
2018-01-30	$9.37	$9.50	$9.37	$9.42	$24.82	92,305
2018-01-29	$9.54	$9.55	$9.36	$9.40	$24.77	251,159
2018-01-26	$9.65	$9.68	$9.55	$9.58	$25.24	44,308
2018-01-25	$9.64	$9.71	$9.60	$9.67	$25.48	45,885
2018-01-24	$9.76	$9.76	$9.58	$9.63	$25.37	65,559
2018-01-23	$9.63	$9.72	$9.62	$9.65	$25.43	25,187
2018-01-22	$9.70	$9.77	$9.62	$9.66	$25.45	49,616
2018-01-19	$9.66	$9.73	$9.63	$9.73	$25.64	61,043
2018-01-18	$9.65	$9.67	$9.57	$9.60	$25.29	34,337
2018-01-17	$9.58	$9.70	$9.58	$9.67	$25.48	44,813
2018-01-16	$9.64	$9.75	$9.53	$9.54	$25.14	61,271
2018-01-12	$9.73	$9.77	$9.62	$9.62	$25.35	39,685
2018-01-11	$9.52	$9.78	$9.52	$9.75	$25.69	62,122
2018-01-10	$9.42	$9.60	$9.40	$9.54	$25.14	99,238
2018-01-09	$9.43	$9.55	$9.40	$9.43	$24.85	208,399
2018-01-08	$9.22	$9.49	$9.19	$9.43	$24.85	63,639
2018-01-05	$9.31	$9.33	$9.19	$9.23	$24.32	79,534
2018-01-04	$9.34	$9.44	$9.29	$9.30	$24.50	99,428
2018-01-03	$9.37	$9.43	$9.29	$9.29	$24.48	89,540
2018-01-02	$9.38	$9.44	$9.33	$9.39	$24.74	51,952
2017-12-29	$9.38	$9.45	$9.30	$9.37	$24.69	89,269
2017-12-28	$9.34	$9.42	$9.32	$9.36	$24.66	75,108
2017-12-27	$9.37	$9.45	$9.32	$9.39	$24.61	75,565
2017-12-26	$9.36	$9.44	$9.36	$9.38	$24.58	60,822
2017-12-22	$9.39	$9.45	$9.35	$9.36	$24.53	59,992
2017-12-21	$9.56	$9.62	$9.45	$9.45	$24.77	46,786
2017-12-20	$9.47	$9.57	$9.42	$9.54	$25.00	61,659
2017-12-19	$9.72	$9.75	$9.42	$9.42	$24.69	162,710
2017-12-18	$9.73	$9.75	$9.50	$9.57	$25.08	149,097
2017-12-15	$9.61	$9.74	$9.57	$9.62	$25.21	240,732
2017-12-14	$9.68	$9.72	$9.59	$9.60	$25.16	89,280
2017-12-13	$9.65	$9.82	$9.65	$9.65	$25.29	160,515
2017-12-12	$9.68	$9.74	$9.63	$9.65	$25.29	72,955
2017-12-11	$9.69	$9.81	$9.66	$9.70	$25.42	105,594
2017-12-08	$9.65	$9.72	$9.62	$9.70	$25.42	73,729
2017-12-07	$9.65	$9.72	$9.57	$9.64	$25.26	81,432
2017-12-06	$9.82	$9.82	$9.65	$9.69	$25.40	83,931
2017-12-05	$9.94	$9.94	$9.82	$9.86	$25.84	74,543
2017-12-04	$9.97	$10.00	$9.86	$9.90	$25.95	47,208
2017-12-01	$10.01	$10.01	$9.71	$9.92	$26.00	51,210
2017-11-30	$9.99	$10.01	$9.86	$9.98	$26.16	100,527
2017-11-29	$10.01	$10.05	$9.92	$9.98	$26.16	96,021
2017-11-28	$9.91	$10.01	$9.86	$10.00	$26.21	58,940
2017-11-27	$9.80	$10.01	$9.80	$9.90	$25.95	103,943
2017-11-24	$9.71	$9.85	$9.71	$9.82	$25.74	95,091
2017-11-22	$9.67	$9.82	$9.67	$9.78	$25.63	190,998
2017-11-21	$9.68	$9.74	$9.63	$9.68	$25.37	110,385
2017-11-20	$9.60	$9.75	$9.58	$9.65	$25.29	104,469
2017-11-17	$9.59	$9.62	$9.53	$9.60	$25.16	60,610
2017-11-16	$9.60	$9.65	$9.52	$9.55	$25.03	77,168
2017-11-15	$9.57	$9.65	$9.50	$9.59	$25.13	108,756
2017-11-14	$9.64	$9.66	$9.60	$9.63	$25.24	104,501
2017-11-13	$9.63	$9.64	$9.55	$9.60	$25.16	73,241
2017-11-10	$9.78	$9.83	$9.65	$9.66	$25.32	72,109
2017-11-09	$9.82	$9.86	$9.76	$9.83	$25.76	47,141
2017-11-08	$9.85	$9.95	$9.80	$9.87	$25.87	53,902
2017-11-07	$9.82	$9.96	$9.77	$9.81	$25.71	126,678
2017-11-06	$10.07	$10.08	$9.86	$9.90	$25.95	95,831
2017-11-03	$10.21	$10.24	$10.07	$10.11	$26.50	70,361
2017-11-02	$10.31	$10.45	$10.10	$10.21	$26.76	104,044
2017-11-01	$10.23	$10.41	$10.23	$10.36	$27.15	72,896
2017-10-31	$10.30	$10.33	$10.23	$10.26	$26.89	68,657
2017-10-30	$10.31	$10.38	$10.26	$10.29	$26.97	53,682
2017-10-27	$10.30	$10.38	$10.18	$10.34	$27.10	80,835
2017-10-26	$10.41	$10.43	$10.26	$10.29	$26.97	93,352
2017-10-25	$10.35	$10.39	$10.21	$10.39	$27.22	90,651
2017-10-24	$10.37	$10.45	$10.26	$10.35	$27.13	49,074
2017-10-23	$10.38	$10.40	$10.24	$10.35	$27.13	90,071
2017-10-20	$10.45	$10.49	$10.36	$10.39	$27.23	77,965
2017-10-19	$10.41	$10.51	$10.37	$10.40	$27.26	77,374
2017-10-18	$10.49	$10.51	$10.40	$10.44	$27.36	1,359,823
2017-10-17	$10.49	$10.55	$10.43	$10.46	$27.41	21,792
2017-10-16	$10.64	$10.71	$10.49	$10.53	$27.60	38,615
2017-10-13	$10.69	$10.72	$10.61	$10.64	$27.89	62,479
2017-10-12	$10.65	$10.68	$10.49	$10.64	$27.89	23,917
2017-10-11	$10.64	$10.78	$10.61	$10.65	$27.91	23,478
2017-10-10	$10.70	$10.80	$10.68	$10.70	$28.04	28,722
2017-10-09	$10.75	$10.84	$10.64	$10.70	$28.04	38,183
2017-10-06	$10.78	$10.86	$10.65	$10.80	$28.31	23,053
2017-10-05	$10.89	$11.00	$10.87	$10.88	$28.51	22,577
2017-10-04	$10.90	$10.91	$10.80	$10.84	$28.41	163,066
2017-10-03	$10.85	$10.90	$10.81	$10.87	$28.49	28,884
2017-10-02	$10.76	$10.88	$10.72	$10.85	$28.44	34,808
2017-09-29	$10.55	$10.78	$10.55	$10.78	$28.25	49,238
2017-09-28	$10.41	$10.58	$10.32	$10.57	$27.70	40,173
2017-09-27	$10.39	$10.49	$10.29	$10.48	$27.34	47,258
2017-09-26	$10.36	$10.46	$10.33	$10.37	$27.05	48,962
2017-09-25	$10.37	$10.41	$10.29	$10.33	$26.95	20,645
2017-09-22	$10.34	$10.48	$10.33	$10.37	$27.05	40,466
2017-09-21	$10.35	$10.44	$10.26	$10.34	$26.97	39,140
2017-09-20	$10.15	$10.34	$10.15	$10.34	$26.97	48,246
2017-09-19	$10.21	$10.24	$10.09	$10.22	$26.66	29,035
2017-09-18	$10.11	$10.22	$10.09	$10.15	$26.48	37,628
2017-09-15	$10.21	$10.21	$10.03	$10.12	$26.40	153,859
2017-09-14	$10.18	$10.27	$10.13	$10.20	$26.61	48,589
2017-09-13	$10.15	$10.26	$10.15	$10.25	$26.74	62,093
2017-09-12	$10.15	$10.25	$10.12	$10.20	$26.61	37,668
2017-09-11	$10.16	$10.27	$10.11	$10.12	$26.40	36,903
2017-09-08	$10.22	$10.28	$10.08	$10.12	$26.40	42,612
2017-09-07	$10.28	$10.37	$10.11	$10.25	$26.74	63,343
2017-09-06	$10.29	$10.38	$10.17	$10.23	$26.69	44,469
2017-09-05	$10.37	$10.48	$10.24	$10.29	$26.84	71,070
2017-09-01	$10.31	$10.45	$10.29	$10.37	$27.05	37,273
2017-08-31	$10.29	$10.39	$10.29	$10.35	$27.00	65,517
2017-08-30	$10.30	$10.30	$10.20	$10.28	$26.82	45,189
2017-08-29	$10.49	$10.50	$10.27	$10.30	$26.87	101,703
2017-08-28	$10.47	$10.66	$10.39	$10.55	$27.52	90,387
2017-08-25	$10.33	$10.51	$10.17	$10.49	$27.36	114,603
2017-08-24	$10.30	$10.56	$10.28	$10.33	$26.95	76,291
2017-08-23	$10.25	$10.40	$10.21	$10.30	$26.87	30,722
2017-08-22	$10.27	$10.45	$10.24	$10.32	$26.92	35,054
2017-08-21	$10.37	$10.57	$10.28	$10.29	$26.84	64,408
2017-08-18	$10.17	$10.31	$10.15	$10.23	$26.69	67,486
2017-08-17	$10.35	$10.42	$10.17	$10.18	$26.55	85,267
2017-08-16	$10.43	$10.63	$10.14	$10.31	$26.89	61,800
2017-08-15	$10.69	$10.69	$10.39	$10.42	$27.18	59,357
2017-08-14	$10.67	$10.93	$10.64	$10.73	$27.99	50,856
2017-08-11	$10.42	$10.74	$10.41	$10.58	$27.60	117,187
2017-08-10	$10.91	$10.91	$10.29	$10.65	$27.78	143,568
2017-08-09	$11.05	$11.15	$10.98	$11.01	$28.72	39,476
2017-08-08	$11.14	$11.38	$11.05	$11.05	$28.82	47,311
2017-08-07	$11.05	$11.23	$11.01	$11.13	$29.03	77,987
2017-08-04	$10.99	$11.12	$10.86	$11.02	$28.75	53,657
2017-08-03	$10.30	$11.12	$10.30	$10.98	$28.64	125,104
2017-08-02	$10.36	$10.40	$10.18	$10.34	$26.97	67,627
2017-08-01	$10.25	$10.40	$10.18	$10.35	$27.00	51,845
2017-07-31	$10.14	$10.32	$10.14	$10.25	$26.74	42,504
2017-07-28	$10.19	$10.30	$10.13	$10.15	$26.48	30,280
2017-07-27	$10.18	$10.25	$10.17	$10.22	$26.66	29,904
2017-07-26	$10.21	$10.25	$10.15	$10.19	$26.58	44,786
2017-07-25	$10.23	$10.28	$10.19	$10.21	$26.63	59,395
2017-07-24	$10.13	$10.24	$10.10	$10.23	$26.69	49,888
2017-07-21	$10.25	$10.30	$10.07	$10.13	$26.42	65,670
2017-07-20	$9.75	$10.27	$9.75	$10.19	$26.58	130,742
2017-07-19	$9.47	$9.59	$9.43	$9.53	$24.86	36,741
2017-07-18	$9.75	$9.83	$9.42	$9.45	$24.65	72,181
2017-07-17	$9.84	$9.98	$9.78	$9.80	$25.56	32,393
2017-07-14	$9.83	$9.89	$9.69	$9.85	$25.69	43,849
2017-07-13	$9.89	$9.94	$9.80	$9.82	$25.62	25,210
2017-07-12	$9.91	$10.15	$9.85	$9.91	$25.85	44,160
2017-07-11	$9.93	$9.93	$9.72	$9.88	$25.77	48,574
2017-07-10	$9.88	$9.98	$9.80	$9.90	$25.82	44,051
2017-07-07	$10.10	$10.10	$9.83	$9.86	$25.72	51,617
2017-07-06	$10.16	$10.26	$10.01	$10.11	$26.37	63,279
2017-07-05	$10.51	$10.51	$10.17	$10.19	$26.58	43,040
2017-07-03	$10.20	$10.56	$10.10	$10.52	$27.44	54,127
2017-06-30	$10.27	$10.31	$10.03	$10.17	$26.53	51,670
2017-06-29	$10.16	$10.27	$9.99	$10.25	$26.74	81,567
2017-06-28	$10.13	$10.30	$10.04	$10.18	$26.55	67,186
2017-06-27	$10.11	$10.22	$10.04	$10.18	$26.42	79,327
2017-06-26	$9.96	$10.21	$9.87	$10.11	$26.24	80,404
2017-06-23	$9.79	$9.98	$9.76	$9.94	$25.80	110,925
2017-06-22	$9.90	$9.99	$9.78	$9.78	$25.39	41,783
2017-06-21	$10.01	$10.04	$9.82	$9.88	$25.65	59,104
2017-06-20	$10.07	$10.13	$9.90	$10.00	$25.96	38,516
2017-06-19	$10.09	$10.18	$9.91	$10.12	$26.27	65,356
2017-06-16	$9.90	$10.13	$9.80	$10.09	$26.19	217,201
2017-06-15	$9.85	$9.95	$9.80	$9.95	$25.83	42,098
2017-06-14	$9.96	$9.96	$9.76	$9.88	$25.65	61,638
2017-06-13	$9.72	$9.95	$9.59	$9.94	$25.80	68,565
2017-06-12	$9.80	$9.95	$9.73	$9.73	$25.26	65,235
2017-06-09	$9.59	$9.85	$9.59	$9.80	$25.44	72,139
2017-06-08	$9.48	$9.70	$9.44	$9.59	$24.89	51,879
2017-06-07	$9.52	$9.53	$9.44	$9.51	$24.69	53,637
2017-06-06	$9.73	$9.74	$9.50	$9.51	$24.69	62,856
2017-06-05	$9.82	$9.88	$9.66	$9.74	$25.28	40,108
2017-06-02	$9.83	$9.96	$9.83	$9.85	$25.57	51,599
2017-06-01	$9.66	$9.83	$9.60	$9.79	$25.41	37,865
2017-05-31	$9.62	$9.76	$9.49	$9.64	$25.02	100,353
2017-05-30	$9.70	$9.70	$9.53	$9.63	$25.00	40,327
2017-05-26	$9.64	$9.69	$9.49	$9.69	$25.15	46,699
2017-05-25	$9.68	$9.71	$9.54	$9.64	$25.02	55,595
2017-05-24	$9.52	$9.68	$9.48	$9.66	$25.08	64,596
2017-05-23	$9.35	$9.60	$9.35	$9.52	$24.71	94,275
2017-05-22	$9.23	$9.34	$9.23	$9.33	$24.22	128,652
2017-05-19	$9.21	$9.28	$9.21	$9.24	$23.98	89,506
2017-05-18	$9.24	$9.37	$9.03	$9.21	$23.91	80,115
2017-05-17	$9.21	$9.33	$9.21	$9.26	$24.04	59,973
2017-05-16	$9.35	$9.40	$9.21	$9.29	$24.11	69,099
2017-05-15	$9.36	$9.50	$9.31	$9.32	$24.19	90,356
2017-05-12	$9.74	$9.74	$9.35	$9.37	$24.32	82,559
2017-05-11	$9.87	$9.87	$9.67	$9.69	$25.15	74,932
2017-05-10	$9.24	$10.00	$9.17	$9.90	$25.70	204,043
2017-05-09	$9.53	$9.64	$9.39	$9.46	$24.56	135,068
2017-05-08	$9.62	$9.74	$9.40	$9.54	$24.76	173,045
2017-05-05	$9.48	$9.69	$9.47	$9.66	$25.08	86,552
2017-05-04	$9.55	$9.58	$9.34	$9.49	$24.63	126,217
2017-05-03	$9.52	$9.59	$9.50	$9.56	$24.82	147,884
2017-05-02	$9.48	$9.55	$9.48	$9.52	$24.71	107,052
2017-05-01	$9.35	$9.53	$9.28	$9.50	$24.66	94,600
2017-04-28	$9.48	$9.48	$9.34	$9.35	$24.27	85,969
2017-04-27	$9.50	$9.55	$9.40	$9.49	$24.63	88,246
2017-04-26	$9.38	$9.58	$9.30	$9.50	$24.66	94,220
2017-04-25	$9.21	$9.44	$9.21	$9.38	$24.35	154,716
2017-04-24	$9.35	$9.35	$9.20	$9.24	$23.98	128,959
2017-04-21	$9.40	$9.40	$9.26	$9.26	$24.04	123,278
2017-04-20	$9.49	$9.54	$9.34	$9.37	$24.32	59,768
2017-04-19	$9.50	$9.59	$9.43	$9.47	$24.58	92,646
2017-04-18	$9.46	$9.54	$9.44	$9.51	$24.69	70,261
2017-04-17	$9.52	$9.59	$9.45	$9.49	$24.63	64,907
2017-04-13	$9.53	$9.57	$9.45	$9.52	$24.71	71,123
2017-04-12	$9.60	$9.65	$9.50	$9.53	$24.74	62,575
2017-04-11	$9.39	$9.67	$9.27	$9.58	$24.87	113,499
2017-04-10	$9.31	$9.42	$9.30	$9.36	$24.30	87,559
2017-04-07	$9.40	$9.48	$9.28	$9.31	$24.17	110,358
2017-04-06	$9.38	$9.41	$9.28	$9.38	$24.35	108,117
2017-04-05	$9.48	$9.63	$9.36	$9.37	$24.32	146,956
2017-04-04	$9.50	$9.68	$9.42	$9.47	$24.58	168,244
2017-04-03	$9.75	$9.77	$9.52	$9.53	$24.74	170,219
2017-03-31	$9.76	$9.84	$9.71	$9.77	$25.36	137,033
2017-03-30	$9.91	$9.96	$9.71	$9.78	$25.39	105,957
2017-03-29	$9.58	$9.94	$9.58	$9.92	$25.75	180,620
2017-03-28	$9.73	$9.82	$9.63	$9.64	$24.90	92,862
2017-03-27	$9.65	$9.85	$9.64	$9.72	$25.10	95,993
2017-03-24	$9.83	$9.87	$9.64	$9.69	$25.03	107,029
2017-03-23	$9.61	$9.95	$9.57	$9.82	$25.36	144,928
2017-03-22	$9.59	$9.63	$9.47	$9.57	$24.72	126,305
2017-03-21	$9.43	$9.66	$9.38	$9.57	$24.72	165,409
2017-03-20	$9.38	$9.50	$9.33	$9.41	$24.30	193,628
2017-03-17	$9.54	$9.66	$9.36	$9.38	$24.23	1,340,225
2017-03-16	$9.32	$9.71	$9.14	$9.62	$24.85	298,729
2017-03-15	$8.65	$9.40	$8.65	$9.34	$24.12	516,521
2017-03-14	$8.13	$8.75	$8.02	$8.64	$22.31	669,988
2017-03-13	$8.08	$8.17	$8.01	$8.14	$21.02	161,173
2017-03-10	$8.06	$8.08	$7.92	$8.06	$20.82	212,207
2017-03-09	$8.13	$8.17	$7.90	$7.99	$20.64	269,301
2017-03-08	$8.18	$8.20	$8.11	$8.13	$21.00	157,930
2017-03-07	$8.16	$8.26	$8.15	$8.18	$21.13	126,622
2017-03-06	$8.29	$8.41	$8.17	$8.23	$21.26	184,812
2017-03-03	$8.36	$8.49	$8.32	$8.44	$21.80	205,183
2017-03-02	$8.42	$8.50	$8.34	$8.36	$21.59	144,402
2017-03-01	$8.39	$8.55	$8.37	$8.44	$21.80	170,338
2017-02-28	$8.42	$8.49	$8.34	$8.40	$21.70	84,332
2017-02-27	$8.47	$8.52	$8.34	$8.37	$21.62	145,826
2017-02-24	$8.60	$8.64	$8.43	$8.50	$21.95	87,063
2017-02-23	$8.57	$8.61	$8.40	$8.60	$22.21	185,702
2017-02-22	$8.50	$8.59	$8.41	$8.50	$21.95	118,608
2017-02-21	$8.59	$8.65	$8.40	$8.57	$22.13	133,447
2017-02-17	$8.69	$8.71	$8.55	$8.61	$22.24	60,008
2017-02-16	$8.70	$8.87	$8.59	$8.69	$22.44	93,659
2017-02-15	$8.65	$8.69	$8.48	$8.67	$22.39	111,812
2017-02-14	$8.62	$8.78	$8.57	$8.66	$22.37	151,056
2017-02-13	$8.64	$8.75	$8.61	$8.66	$22.37	108,437
2017-02-10	$8.58	$8.75	$8.56	$8.68	$22.42	85,468
2017-02-09	$8.45	$8.69	$8.38	$8.63	$22.29	90,219
2017-02-08	$8.39	$8.50	$8.30	$8.46	$21.85	91,643
2017-02-07	$8.50	$8.56	$8.39	$8.42	$21.75	64,161
2017-02-06	$8.55	$8.65	$8.44	$8.48	$21.90	75,614
2017-02-03	$8.34	$8.57	$8.33	$8.54	$22.06	92,229
2017-02-02	$8.24	$8.43	$8.24	$8.31	$21.46	82,434
2017-02-01	$8.22	$8.43	$8.14	$8.25	$21.31	99,047
2017-01-31	$8.22	$8.25	$8.06	$8.22	$21.23	124,082
2017-01-30	$8.26	$8.31	$8.21	$8.26	$21.33	143,548
2017-01-27	$8.24	$8.32	$8.23	$8.30	$21.44	75,173
2017-01-26	$8.27	$8.37	$8.23	$8.30	$21.44	76,054
2017-01-25	$8.35	$8.40	$8.26	$8.32	$21.49	90,392
2017-01-24	$8.37	$8.39	$8.26	$8.33	$21.51	66,117
2017-01-23	$8.42	$8.44	$8.34	$8.37	$21.62	45,711
2017-01-20	$8.37	$8.47	$8.29	$8.41	$21.72	71,046
2017-01-19	$8.33	$8.42	$8.33	$8.40	$21.70	64,291
2017-01-18	$8.47	$8.47	$8.33	$8.43	$21.77	68,775
2017-01-17	$8.36	$8.50	$8.28	$8.42	$21.75	75,576
2017-01-13	$8.35	$8.40	$8.29	$8.33	$21.51	66,291
2017-01-12	$8.40	$8.44	$8.32	$8.35	$21.57	56,099
2017-01-11	$8.41	$8.50	$8.34	$8.42	$21.75	54,799
2017-01-10	$8.49	$8.49	$8.27	$8.41	$21.72	105,467
2017-01-09	$8.58	$8.60	$8.43	$8.46	$21.85	112,763
2017-01-06	$8.66	$8.66	$8.55	$8.58	$22.16	112,487
2017-01-05	$8.66	$8.67	$8.55	$8.65	$22.34	110,848
2017-01-04	$8.41	$8.67	$8.39	$8.65	$22.34	138,584
2017-01-03	$8.31	$8.47	$8.16	$8.46	$21.85	196,971
2016-12-30	$8.34	$8.38	$8.27	$8.33	$21.51	150,336
2016-12-29	$8.15	$8.37	$8.14	$8.36	$21.59	127,436
2016-12-28	$8.21	$8.27	$8.19	$8.22	$21.23	137,957
2016-12-27	$8.18	$8.32	$8.15	$8.28	$21.26	178,804
2016-12-23	$8.11	$8.34	$8.09	$8.24	$21.15	90,057
2016-12-22	$8.06	$8.27	$8.06	$8.17	$20.97	134,521
2016-12-21	$8.10	$8.19	$8.05	$8.09	$20.77	183,495
2016-12-20	$8.12	$8.25	$8.02	$8.17	$20.97	257,070
2016-12-19	$8.41	$8.55	$8.15	$8.21	$21.08	268,392
2016-12-16	$8.35	$8.76	$8.28	$8.55	$21.95	1,050,728
2016-12-15	$8.38	$8.59	$8.12	$8.38	$21.51	241,489
2016-12-14	$8.55	$8.80	$8.40	$8.58	$22.03	198,470
2016-12-13	$9.04	$9.05	$8.55	$8.64	$22.18	279,110
2016-12-12	$9.02	$9.15	$8.93	$9.01	$23.13	206,984
2016-12-09	$9.01	$9.13	$8.99	$9.02	$23.16	132,210
2016-12-08	$9.02	$9.15	$8.93	$9.04	$23.21	229,912
2016-12-07	$8.98	$9.09	$8.97	$9.00	$23.10	150,150
2016-12-06	$8.75	$9.03	$8.75	$8.91	$22.87	156,774
2016-12-05	$8.57	$8.80	$8.50	$8.71	$22.36	156,124
2016-12-02	$8.01	$8.51	$8.01	$8.48	$21.77	159,525
2016-12-01	$8.44	$8.48	$8.00	$8.02	$20.59	213,259
2016-11-30	$8.55	$8.60	$8.36	$8.44	$21.67	124,439
2016-11-29	$8.81	$8.81	$8.37	$8.52	$21.87	218,635
2016-11-28	$9.00	$9.02	$8.65	$8.73	$22.41	200,660
2016-11-25	$9.02	$9.09	$8.90	$8.99	$23.08	61,015
2016-11-23	$9.18	$9.39	$8.97	$8.99	$23.08	160,084
2016-11-22	$9.31	$9.35	$9.12	$9.18	$23.57	124,689
2016-11-21	$9.61	$9.65	$9.21	$9.28	$23.82	151,053
2016-11-18	$9.14	$9.50	$8.98	$9.47	$24.31	206,573
2016-11-17	$9.29	$9.55	$9.23	$9.35	$24.00	196,199
2016-11-16	$8.75	$9.24	$8.61	$9.22	$23.67	527,787
2016-11-15	$8.58	$8.90	$8.57	$8.81	$22.62	329,881
2016-11-14	$8.10	$8.99	$7.57	$8.57	$22.00	948,081
2016-11-11	$12.16	$12.40	$11.87	$12.17	$31.24	169,719
2016-11-10	$12.59	$12.65	$12.32	$12.34	$31.68	72,631
2016-11-09	$12.08	$12.63	$12.07	$12.55	$32.22	55,960
2016-11-08	$12.38	$12.43	$12.25	$12.35	$31.70	32,894
2016-11-07	$12.10	$12.37	$12.10	$12.34	$31.68	49,416
2016-11-04	$11.81	$12.14	$11.81	$11.95	$30.68	37,248
2016-11-03	$11.89	$11.98	$11.70	$11.76	$30.19	41,238
2016-11-02	$12.01	$12.22	$11.69	$11.81	$30.32	51,087
2016-11-01	$12.35	$12.35	$11.90	$12.00	$30.81	65,941
2016-10-31	$12.26	$12.50	$12.26	$12.39	$31.81	43,786
2016-10-28	$12.44	$12.51	$12.25	$12.28	$31.52	34,590
2016-10-27	$12.65	$12.65	$12.29	$12.32	$31.63	21,297
2016-10-26	$12.69	$12.77	$12.56	$12.65	$32.47	47,300
2016-10-25	$12.60	$12.75	$12.60	$12.75	$32.73	46,781
2016-10-24	$12.45	$12.67	$12.43	$12.56	$32.24	41,775
2016-10-21	$12.09	$12.40	$12.09	$12.39	$31.81	20,624
2016-10-20	$12.21	$12.28	$12.05	$12.20	$31.32	34,643
2016-10-19	$12.27	$12.31	$12.23	$12.23	$31.40	29,878
2016-10-18	$12.21	$12.29	$12.16	$12.22	$31.37	21,626
2016-10-17	$12.05	$12.17	$12.05	$12.13	$31.14	26,598
2016-10-14	$12.20	$12.22	$12.02	$12.05	$30.93	29,359
2016-10-13	$12.15	$12.26	$12.13	$12.15	$31.19	26,216
2016-10-12	$12.22	$12.31	$12.14	$12.24	$31.42	41,060
2016-10-11	$12.21	$12.25	$12.05	$12.16	$31.22	39,336
2016-10-10	$12.06	$12.27	$12.06	$12.21	$31.34	33,233
2016-10-07	$12.20	$12.28	$12.02	$12.05	$30.93	53,320
2016-10-06	$12.16	$12.33	$12.06	$12.21	$31.34	53,326
2016-10-05	$12.39	$12.45	$12.21	$12.23	$31.40	39,469
2016-10-04	$12.63	$12.64	$12.23	$12.33	$31.65	68,220
2016-10-03	$12.73	$12.75	$12.65	$12.67	$32.53	35,368
2016-09-30	$12.75	$12.92	$12.63	$12.81	$32.88	54,486
2016-09-29	$12.85	$12.89	$12.66	$12.70	$32.60	34,349
2016-09-28	$12.88	$12.92	$12.76	$12.90	$33.12	54,841
2016-09-27	$13.20	$13.32	$13.13	$13.22	$32.87	73,626
2016-09-26	$13.31	$13.44	$13.20	$13.20	$32.82	74,057
2016-09-23	$13.27	$13.36	$13.24	$13.31	$33.09	47,288
2016-09-22	$13.19	$13.34	$13.14	$13.33	$33.14	67,507
2016-09-21	$13.13	$13.19	$12.91	$13.12	$32.62	38,317
2016-09-20	$13.12	$13.16	$13.00	$13.09	$32.54	60,258
2016-09-19	$12.72	$13.00	$12.71	$12.95	$32.20	38,596
2016-09-16	$12.73	$12.83	$12.58	$12.73	$31.65	156,474
2016-09-15	$12.68	$12.79	$12.65	$12.73	$31.65	33,860
2016-09-14	$12.64	$12.82	$12.57	$12.72	$31.62	39,288
2016-09-13	$12.90	$12.93	$12.59	$12.60	$31.33	68,577
2016-09-12	$12.74	$13.12	$12.68	$13.03	$32.39	61,662
2016-09-09	$13.20	$13.30	$12.74	$12.84	$31.92	100,106
2016-09-08	$13.49	$13.50	$13.32	$13.40	$33.31	46,710
2016-09-07	$13.48	$13.57	$13.41	$13.57	$33.74	45,055
2016-09-06	$13.52	$13.52	$13.30	$13.47	$33.49	35,534
2016-09-02	$13.32	$13.55	$13.32	$13.44	$33.41	50,061
2016-09-01	$13.25	$13.33	$13.15	$13.26	$32.97	38,762
2016-08-31	$13.17	$13.39	$13.17	$13.27	$32.99	46,721
2016-08-30	$13.36	$13.36	$13.17	$13.22	$32.87	39,719
2016-08-29	$13.15	$13.39	$13.15	$13.31	$33.09	25,221
2016-08-26	$13.45	$13.47	$13.13	$13.18	$32.77	39,675
2016-08-25	$13.30	$13.50	$13.29	$13.40	$33.31	50,727
2016-08-24	$13.41	$13.41	$13.16	$13.24	$32.92	42,099
2016-08-23	$13.17	$13.48	$13.17	$13.38	$33.27	40,364
2016-08-22	$13.31	$13.31	$13.06	$13.16	$32.72	48,824
2016-08-19	$13.00	$13.35	$12.95	$13.22	$32.87	118,411
2016-08-18	$12.87	$12.99	$12.63	$12.73	$31.65	38,582
2016-08-17	$12.71	$12.94	$12.64	$12.85	$31.95	31,621
2016-08-16	$12.74	$12.77	$12.70	$12.71	$31.60	38,466
2016-08-15	$12.91	$12.91	$12.73	$12.74	$31.67	31,084
2016-08-12	$12.87	$12.99	$12.78	$12.83	$31.90	37,210
2016-08-11	$12.91	$12.95	$12.75	$12.82	$31.87	34,691
2016-08-10	$12.89	$12.91	$12.73	$12.89	$32.05	42,004
2016-08-09	$12.84	$12.85	$12.73	$12.84	$31.92	37,866
2016-08-08	$12.87	$12.87	$12.74	$12.78	$31.77	39,158
2016-08-05	$12.70	$12.93	$12.62	$12.76	$31.72	55,146
2016-08-04	$12.41	$12.67	$12.39	$12.62	$31.38	60,773
2016-08-03	$12.36	$12.60	$12.26	$12.42	$30.88	111,289
2016-08-02	$13.17	$13.24	$11.68	$12.51	$31.10	323,662
2016-08-01	$13.50	$13.71	$13.50	$13.64	$33.91	45,739
2016-07-29	$13.43	$13.73	$13.43	$13.61	$33.84	72,369
2016-07-28	$13.50	$13.58	$13.38	$13.45	$33.44	45,524
2016-07-27	$13.42	$13.50	$13.37	$13.50	$33.56	26,085
2016-07-26	$13.34	$13.42	$13.25	$13.40	$33.31	27,166
2016-07-25	$13.37	$13.41	$13.20	$13.34	$33.17	37,097
2016-07-22	$13.24	$13.43	$13.15	$13.32	$33.12	31,819
2016-07-21	$13.23	$13.30	$13.09	$13.20	$32.82	24,336
2016-07-20	$13.12	$13.34	$13.05	$13.24	$32.92	42,432
2016-07-19	$13.04	$13.13	$12.95	$13.10	$32.57	39,960
2016-07-18	$12.86	$13.03	$12.83	$13.02	$32.37	35,083
2016-07-15	$12.90	$13.00	$12.81	$12.96	$32.22	34,209
2016-07-14	$12.99	$13.00	$12.78	$12.85	$31.95	45,378
2016-07-13	$12.96	$12.98	$12.82	$12.98	$32.27	56,828
2016-07-12	$12.64	$12.95	$12.64	$12.95	$32.20	87,981
2016-07-11	$12.53	$12.69	$12.39	$12.63	$31.40	53,079
2016-07-08	$12.32	$12.55	$12.32	$12.49	$31.05	55,949
2016-07-07	$12.55	$12.55	$12.23	$12.36	$30.73	48,893
2016-07-06	$12.45	$12.56	$12.25	$12.50	$31.08	48,772
2016-07-05	$12.61	$12.74	$12.32	$12.42	$30.88	62,909
2016-07-01	$12.85	$12.95	$12.64	$12.71	$31.60	67,741
2016-06-30	$12.90	$12.90	$12.63	$12.86	$31.97	69,654
2016-06-29	$13.00	$13.02	$12.77	$12.90	$32.07	64,177
2016-06-28	$12.50	$12.96	$12.40	$12.91	$32.10	135,557
2016-06-27	$12.84	$12.85	$12.51	$12.70	$30.58	118,548
2016-06-24	$12.72	$12.97	$12.41	$12.85	$30.94	127,016
2016-06-23	$12.79	$12.97	$12.65	$12.92	$31.11	96,421
2016-06-22	$12.98	$12.98	$12.71	$12.79	$30.80	68,946
2016-06-21	$13.10	$13.20	$12.85	$12.98	$31.25	51,838
2016-06-20	$13.07	$13.15	$12.95	$13.03	$31.37	59,067
2016-06-17	$12.77	$13.23	$12.61	$13.00	$31.30	170,895
2016-06-16	$12.61	$12.74	$12.36	$12.72	$30.63	53,059
2016-06-15	$12.50	$12.73	$12.36	$12.65	$30.46	43,151
2016-06-14	$12.58	$12.62	$12.36	$12.49	$30.07	59,272
2016-06-13	$12.79	$12.87	$12.55	$12.65	$30.46	65,039
2016-06-10	$13.06	$13.13	$12.83	$12.91	$31.09	37,860
2016-06-09	$13.13	$13.20	$13.02	$13.18	$31.74	30,492
2016-06-08	$13.14	$13.22	$13.01	$13.18	$31.74	37,752
2016-06-07	$12.99	$13.20	$12.82	$13.04	$31.40	91,909
2016-06-06	$12.86	$12.99	$12.76	$12.95	$31.18	34,946
2016-06-03	$12.96	$13.00	$12.72	$12.87	$30.99	37,372
2016-06-02	$12.92	$12.98	$12.77	$12.95	$31.18	51,570
2016-06-01	$12.71	$12.89	$12.58	$12.87	$30.99	48,146
2016-05-31	$12.63	$12.80	$12.53	$12.73	$30.65	68,034
2016-05-27	$12.66	$12.79	$12.60	$12.64	$30.44	29,371
2016-05-26	$12.62	$12.74	$12.53	$12.70	$30.58	37,694
2016-05-25	$12.46	$12.63	$12.31	$12.60	$30.34	49,196
2016-05-24	$12.14	$12.47	$12.12	$12.40	$29.86	83,817
2016-05-23	$12.22	$12.35	$11.97	$12.17	$29.30	93,215
2016-05-20	$12.17	$12.21	$12.01	$12.20	$29.38	55,346
2016-05-19	$12.29	$12.30	$11.87	$12.12	$29.18	84,362
2016-05-18	$12.42	$12.59	$12.22	$12.37	$29.79	44,764
2016-05-17	$12.56	$12.84	$12.32	$12.45	$29.98	64,373
2016-05-16	$12.47	$12.71	$12.47	$12.58	$30.29	44,315
2016-05-13	$12.38	$12.51	$12.28	$12.47	$30.03	51,717
2016-05-12	$12.76	$12.77	$12.29	$12.40	$29.86	77,592
2016-05-11	$12.69	$12.85	$12.52	$12.70	$30.58	65,231
2016-05-10	$12.73	$12.74	$12.58	$12.68	$30.53	72,501
2016-05-09	$12.32	$12.73	$12.32	$12.70	$30.58	86,293
2016-05-06	$12.36	$12.45	$12.24	$12.36	$29.76	69,622
2016-05-05	$12.05	$12.47	$11.99	$12.38	$29.81	82,221
2016-05-04	$11.85	$12.14	$11.75	$12.02	$28.94	51,608
2016-05-03	$11.73	$12.16	$11.53	$11.96	$28.80	74,539
2016-05-02	$11.90	$11.97	$11.78	$11.95	$28.77	35,138
2016-04-29	$12.06	$12.16	$11.71	$11.88	$28.61	51,615
2016-04-28	$12.14	$12.19	$11.93	$11.96	$28.80	43,142
2016-04-27	$12.00	$12.19	$11.91	$12.14	$29.23	56,621
2016-04-26	$11.81	$12.06	$11.78	$11.95	$28.77	62,799
2016-04-25	$11.69	$11.86	$11.66	$11.80	$28.41	43,026
2016-04-22	$11.73	$11.77	$11.54	$11.68	$28.12	30,878
2016-04-21	$11.79	$11.88	$11.56	$11.68	$28.12	45,406
2016-04-20	$11.86	$11.87	$11.72	$11.77	$28.34	27,916
2016-04-19	$11.69	$11.86	$11.69	$11.83	$28.48	43,659
2016-04-18	$11.58	$11.72	$11.52	$11.64	$28.03	29,174
2016-04-15	$11.59	$11.77	$11.51	$11.67	$28.10	42,605
2016-04-14	$11.68	$11.72	$11.51	$11.65	$28.05	49,652
2016-04-13	$11.50	$11.73	$11.43	$11.70	$28.17	55,891
2016-04-12	$11.24	$11.51	$11.20	$11.44	$27.55	66,939
2016-04-11	$11.01	$11.30	$11.01	$11.21	$26.99	52,831
2016-04-08	$10.99	$11.23	$10.95	$10.97	$26.41	43,495
2016-04-07	$10.96	$11.06	$10.78	$10.92	$26.29	56,427
2016-04-06	$10.97	$11.09	$10.75	$11.03	$26.56	49,577
2016-04-05	$10.81	$11.00	$10.75	$10.94	$26.34	48,221
2016-04-04	$11.21	$11.29	$10.86	$10.92	$26.29	71,532
2016-04-01	$11.12	$11.25	$10.98	$11.20	$26.97	50,923
2016-03-31	$11.15	$11.27	$11.13	$11.25	$27.09	110,976
2016-03-30	$11.35	$11.40	$11.18	$11.21	$26.99	67,465
2016-03-29	$10.87	$11.37	$10.66	$11.25	$27.09	116,221
2016-03-28	$11.35	$11.41	$11.12	$11.33	$26.30	85,575
2016-03-24	$11.21	$11.43	$11.04	$11.42	$26.51	58,591
2016-03-23	$11.57	$11.72	$11.24	$11.24	$26.09	88,446
2016-03-22	$11.58	$11.68	$11.47	$11.62	$26.97	58,668
2016-03-21	$11.51	$11.79	$11.50	$11.69	$27.13	59,192
2016-03-18	$11.65	$11.86	$11.27	$11.48	$26.65	330,327
2016-03-17	$11.17	$11.77	$11.16	$11.58	$26.88	92,439
2016-03-16	$10.96	$11.29	$10.93	$11.17	$25.93	83,572
2016-03-15	$11.00	$11.14	$10.76	$11.02	$25.58	58,643
2016-03-14	$11.11	$11.27	$10.88	$11.08	$25.72	72,897
2016-03-11	$10.66	$11.13	$10.66	$11.12	$25.81	74,467
2016-03-10	$10.56	$10.58	$10.32	$10.52	$24.42	73,662
2016-03-09	$10.56	$10.64	$10.32	$10.56	$24.51	101,512
2016-03-08	$11.11	$11.18	$10.59	$10.78	$25.02	67,287
2016-03-07	$10.63	$11.21	$10.62	$11.16	$25.90	80,294
2016-03-04	$10.73	$10.92	$10.53	$10.62	$24.65	64,223
2016-03-03	$10.37	$10.84	$10.09	$10.73	$24.91	96,969
2016-03-02	$10.42	$10.42	$9.90	$10.33	$23.98	119,869
2016-03-01	$11.00	$11.00	$10.03	$10.45	$24.26	195,928
2016-02-29	$10.44	$11.13	$10.43	$11.09	$25.74	144,977
2016-02-26	$10.60	$10.90	$10.25	$10.43	$24.21	112,740
2016-02-25	$10.63	$10.69	$10.40	$10.54	$24.47	60,449
2016-02-24	$10.59	$10.72	$10.15	$10.59	$24.58	50,030
2016-02-23	$10.75	$10.82	$10.56	$10.68	$24.79	55,776
2016-02-22	$10.44	$10.84	$10.44	$10.78	$25.02	72,052
2016-02-19	$10.41	$10.59	$10.27	$10.33	$23.98	45,785
2016-02-18	$10.34	$10.51	$10.26	$10.49	$24.35	44,727
2016-02-17	$10.12	$10.62	$10.12	$10.34	$24.00	57,859
2016-02-16	$9.69	$10.13	$9.62	$10.08	$23.40	56,319
2016-02-12	$9.45	$9.74	$9.39	$9.57	$22.21	62,947
2016-02-11	$9.46	$9.55	$9.22	$9.37	$21.75	58,690
2016-02-10	$9.77	$9.95	$9.48	$9.66	$22.42	49,024
2016-02-09	$9.91	$9.96	$9.45	$9.72	$22.56	93,001
2016-02-08	$10.12	$10.22	$9.81	$10.13	$23.51	72,833
2016-02-05	$10.24	$10.41	$10.13	$10.21	$23.70	60,078
2016-02-04	$10.17	$10.68	$10.17	$10.30	$23.91	58,577
2016-02-03	$10.16	$10.41	$9.85	$10.20	$23.68	113,272
2016-02-02	$10.09	$10.12	$9.85	$10.05	$23.33	56,798
2016-02-01	$10.34	$10.45	$10.21	$10.23	$23.75	54,220
2016-01-29	$9.81	$10.45	$9.81	$10.42	$24.19	104,871
2016-01-28	$9.75	$10.08	$9.67	$9.73	$22.59	52,192
2016-01-27	$9.58	$9.86	$9.47	$9.63	$22.35	87,589
2016-01-26	$9.40	$9.77	$9.31	$9.62	$22.33	73,004
2016-01-25	$9.77	$9.96	$9.32	$9.32	$21.63	91,949
2016-01-22	$9.64	$9.96	$9.55	$9.79	$22.72	79,117
2016-01-21	$9.40	$9.82	$9.32	$9.51	$22.07	112,828
2016-01-20	$9.30	$9.50	$8.39	$9.41	$21.84	177,087
2016-01-19	$10.10	$10.29	$9.39	$9.42	$21.87	155,840
2016-01-15	$10.82	$10.83	$9.26	$10.03	$23.28	565,940
2016-01-14	$10.88	$11.32	$10.53	$11.13	$25.83	135,627
2016-01-13	$11.25	$11.47	$10.76	$10.88	$25.25	103,663
2016-01-12	$11.71	$11.71	$11.05	$11.27	$26.16	82,806
2016-01-11	$11.80	$11.94	$11.46	$11.59	$26.90	94,790
2016-01-08	$12.28	$12.41	$11.71	$11.73	$27.23	123,191
2016-01-07	$12.71	$12.79	$12.26	$12.26	$28.46	69,928
2016-01-06	$12.84	$13.01	$12.75	$12.83	$29.78	54,270
2016-01-05	$12.81	$13.03	$12.53	$12.91	$29.97	85,023
2016-01-04	$12.78	$12.98	$12.50	$12.76	$29.62	113,152
2015-12-31	$12.71	$13.06	$12.45	$12.76	$29.62	129,606
2015-12-30	$12.97	$13.07	$12.60	$12.64	$29.34	126,203
2015-12-29	$13.15	$13.15	$12.85	$13.09	$30.38	101,877
2015-12-28	$13.61	$13.75	$13.30	$13.57	$30.52	107,256
2015-12-24	$13.57	$13.66	$13.44	$13.59	$30.56	51,213
2015-12-23	$13.73	$13.82	$13.45	$13.53	$30.43	100,376
2015-12-22	$13.27	$13.79	$13.24	$13.65	$30.70	134,878
2015-12-21	$13.70	$13.70	$12.70	$13.26	$29.82	168,609
2015-12-18	$13.16	$14.06	$13.16	$13.72	$30.86	1,032,023
2015-12-17	$12.53	$13.18	$12.24	$13.15	$29.57	233,387
2015-12-16	$11.29	$12.55	$11.22	$12.53	$28.18	218,561
2015-12-15	$10.00	$11.15	$9.74	$11.14	$25.05	292,879
2015-12-14	$10.80	$10.97	$10.10	$10.15	$22.83	180,430
2015-12-11	$11.24	$11.35	$10.77	$10.82	$24.33	82,678
2015-12-10	$11.39	$11.53	$11.33	$11.39	$25.62	54,460
2015-12-09	$11.21	$11.56	$11.21	$11.41	$25.66	63,736
2015-12-08	$11.46	$11.62	$11.22	$11.26	$25.32	78,132
2015-12-07	$11.64	$11.67	$11.46	$11.52	$25.91	95,946
2015-12-04	$11.82	$11.84	$11.67	$11.70	$26.31	54,396
2015-12-03	$11.99	$12.10	$11.76	$11.79	$26.52	64,550
2015-12-02	$12.38	$12.43	$11.84	$11.95	$26.88	98,424
2015-12-01	$12.60	$12.82	$12.39	$12.42	$27.93	74,030
2015-11-30	$12.26	$12.67	$12.25	$12.59	$28.32	110,132
2015-11-27	$12.18	$12.32	$12.17	$12.24	$27.53	27,186
2015-11-25	$11.99	$12.27	$11.86	$12.24	$27.53	52,595
2015-11-24	$11.67	$12.03	$11.59	$12.02	$27.03	64,827
2015-11-23	$11.79	$11.91	$11.65	$11.69	$26.29	40,694
2015-11-20	$12.03	$12.19	$11.80	$11.82	$26.58	83,878
2015-11-19	$11.69	$12.12	$11.69	$12.03	$27.06	75,505
2015-11-18	$11.53	$11.68	$11.46	$11.66	$26.22	78,659
2015-11-17	$11.55	$11.71	$11.45	$11.52	$25.91	70,008
2015-11-16	$11.61	$11.63	$11.28	$11.55	$25.98	104,355
2015-11-13	$11.62	$11.81	$11.60	$11.66	$26.22	69,146
2015-11-12	$11.86	$11.99	$11.63	$11.68	$26.27	98,925
2015-11-11	$12.01	$12.10	$11.81	$11.95	$26.88	66,602
2015-11-10	$12.07	$12.22	$11.85	$11.97	$26.92	105,930
2015-11-09	$12.55	$12.55	$12.02	$12.04	$27.08	119,973
2015-11-06	$12.60	$12.67	$12.32	$12.58	$28.29	173,787
2015-11-05	$12.58	$12.88	$12.30	$12.75	$28.68	152,822
2015-11-04	$11.13	$13.33	$11.07	$12.63	$28.41	530,338
2015-11-03	$13.37	$13.37	$13.13	$13.18	$29.64	94,112
2015-11-02	$12.83	$13.49	$12.81	$13.39	$30.11	85,223
2015-10-30	$12.85	$12.95	$12.75	$12.84	$28.88	90,106
2015-10-29	$12.92	$13.02	$12.80	$12.87	$28.95	86,046
2015-10-28	$12.96	$13.29	$12.66	$12.97	$29.17	170,702
2015-10-27	$13.58	$13.62	$12.89	$12.93	$29.08	121,130
2015-10-26	$13.31	$13.69	$13.28	$13.65	$30.70	92,801
2015-10-23	$13.10	$13.37	$12.99	$13.32	$29.96	80,465
2015-10-22	$13.13	$13.20	$12.91	$13.03	$29.30	98,260
2015-10-21	$13.19	$13.28	$12.97	$13.04	$29.33	104,639
2015-10-20	$12.89	$13.22	$12.81	$13.18	$29.64	67,545
2015-10-19	$12.99	$13.02	$12.78	$12.92	$29.06	59,446
2015-10-16	$13.17	$13.23	$12.86	$13.01	$29.26	90,662
2015-10-15	$12.82	$13.21	$12.66	$13.20	$29.69	89,257
2015-10-14	$12.65	$12.91	$12.62	$12.81	$28.81	68,204
2015-10-13	$12.79	$13.01	$12.66	$12.68	$28.52	68,123
2015-10-12	$12.77	$13.03	$12.73	$12.84	$28.88	65,357
2015-10-09	$12.99	$13.05	$12.64	$12.76	$28.70	64,060
2015-10-08	$12.77	$13.09	$12.76	$12.94	$29.10	86,918
2015-10-07	$12.45	$12.98	$12.45	$12.75	$28.68	81,828
2015-10-06	$12.30	$12.56	$12.26	$12.45	$28.00	60,843
2015-10-05	$11.56	$12.46	$11.56	$12.35	$27.78	133,317
2015-10-02	$11.05	$11.49	$11.03	$11.47	$25.80	162,852
2015-10-01	$11.21	$11.38	$10.95	$11.13	$25.03	187,708
2015-09-30	$11.11	$11.24	$10.63	$11.17	$25.12	214,865
2015-09-29	$11.53	$11.57	$10.91	$11.06	$24.87	191,420
2015-09-28	$12.68	$12.78	$11.52	$11.53	$25.93	254,417
2015-09-25	$13.63	$13.64	$13.31	$13.40	$28.55	196,428
2015-09-24	$13.67	$13.75	$13.47	$13.58	$28.94	106,405
2015-09-23	$13.58	$13.79	$13.51	$13.71	$29.21	133,207
2015-09-22	$13.64	$13.80	$13.40	$13.50	$28.77	105,549
2015-09-21	$13.63	$13.98	$13.61	$13.79	$29.38	194,216
2015-09-18	$13.15	$13.66	$13.15	$13.60	$28.98	204,583
2015-09-17	$12.85	$13.45	$12.82	$13.27	$28.28	126,227
2015-09-16	$12.64	$12.91	$12.57	$12.88	$27.44	108,979
2015-09-15	$12.79	$12.80	$12.22	$12.66	$26.98	297,827
2015-09-14	$13.08	$13.08	$12.75	$12.79	$27.25	108,657
2015-09-11	$12.98	$13.09	$12.89	$13.06	$27.83	151,324
2015-09-10	$13.03	$13.21	$12.98	$13.03	$27.76	88,550
2015-09-09	$13.09	$13.20	$12.95	$13.02	$27.74	116,315
2015-09-08	$13.24	$13.25	$12.88	$13.04	$27.79	114,460
2015-09-04	$12.87	$13.17	$12.82	$13.12	$27.96	89,930
2015-09-03	$13.57	$13.71	$12.76	$13.02	$27.74	200,544
2015-09-02	$12.45	$14.57	$12.30	$13.52	$28.81	466,472
2015-09-01	$12.75	$12.96	$12.20	$12.33	$26.27	282,518
2015-08-31	$3.09	$3.29	$3.07	$3.24	$27.61	117,674
2015-08-28	$3.14	$3.18	$3.12	$3.13	$26.68	46,682
2015-08-27	$3.12	$3.20	$3.12	$3.16	$26.93	85,311
2015-08-26	$3.09	$3.12	$3.03	$3.10	$26.42	69,317
2015-08-25	$3.16	$3.19	$3.06	$3.06	$26.08	125,986
2015-08-24	$3.07	$3.22	$2.99	$3.11	$26.51	152,663
2015-08-21	$3.26	$3.32	$3.22	$3.25	$27.70	106,298
2015-08-20	$3.36	$3.38	$3.31	$3.32	$28.30	61,629
2015-08-19	$3.40	$3.42	$3.32	$3.39	$28.89	123,535
2015-08-18	$3.30	$3.43	$3.25	$3.41	$29.06	228,379
2015-08-17	$3.18	$3.33	$3.18	$3.33	$28.38	163,698
2015-08-14	$3.14	$3.20	$3.12	$3.18	$27.10	65,211
2015-08-13	$3.04	$3.17	$3.03	$3.14	$26.76	93,091
2015-08-12	$3.01	$3.07	$2.98	$3.05	$26.00	95,934
2015-08-11	$3.01	$3.05	$2.99	$3.01	$25.65	72,761
2015-08-10	$3.07	$3.10	$3.01	$3.03	$25.82	133,332
2015-08-07	$2.99	$3.17	$2.99	$3.04	$25.91	168,177
2015-08-06	$3.01	$3.04	$2.94	$2.97	$25.31	144,953
2015-08-05	$3.02	$3.15	$2.90	$3.05	$26.00	465,061
2015-08-04	$3.50	$3.55	$3.48	$3.48	$29.66	24,538
2015-08-03	$3.59	$3.59	$3.51	$3.51	$29.92	41,311
2015-07-31	$3.55	$3.67	$3.54	$3.58	$30.51	97,012
2015-07-30	$3.49	$3.56	$3.49	$3.52	$30.00	51,939
2015-07-29	$3.45	$3.54	$3.45	$3.50	$29.83	68,427
2015-07-28	$3.50	$3.50	$3.42	$3.44	$29.32	61,669

ACRES Commercial Realty Corp (ACR) Exchange: NYSE

$13.74 ($0.08) 0.59%

ACRES Commercial Realty Corp - Daily Information

Invest in ACRES Commercial Realty Corp (ACR)

Invest with as little as $5.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People ACRES Commercial Realty Corp

Historical Stock Data for ACRES Commercial Realty Corp (ACR)