Grupo Aval Acciones y Valores S.A. (AVAL) Stock

Data as of June 5, 2023

$2.24 ($0.08) 3.70%

Grupo Aval Acciones y Valores S.A. - Daily Information

Click for more stock information on Grupo Aval Acciones y Valores S.A..

Daily Information	Data
Date	June 5, 2023
Open	$2.20
Previous Close	$2.24
High	$2.27
Low	$2.18
Adjusted Open	$2.20
Previous Adjusted Close	$2.24
Adjusted High	$2.27
Adjusted Low	$2.18

About Grupo Aval Acciones y Valores S.A. (AVAL)

Grupo Aval Acciones y Valores S.A. (AVAL) is the leading financial conglomerate in Colombia, with a significant presence in five Central American countries. It is one of the largest financial groups in Latin America and offers diversified financial products and services that cover the banking, capital markets, and insurance segments. Grupo Aval was founded in 1991 and in the past three decades, it has become the largest Colombian financial group with total assets of more than $25 billion in 2019. Since its inception, the company has experienced constant growth with higher profits and an expansion of services, with a total of more than 55 thousand employees and over 5.5 thousand POS in the market.

Invest in Grupo Aval Acciones y Valores S.A. (AVAL)

Invest with as little as $5.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Grupo Aval Acciones y Valores S.A. (AVAL)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-02	$2.20	$2.27	$2.18	$2.24	$2.24	172,798
2023-06-01	$2.11	$2.20	$2.09	$2.16	$2.16	151,437
2023-05-31	$2.11	$2.18	$2.08	$2.10	$2.10	80,769
2023-05-30	$2.16	$2.20	$2.11	$2.15	$2.15	116,403
2023-05-26	$2.23	$2.23	$2.13	$2.15	$2.15	107,310
2023-05-25	$2.21	$2.21	$2.11	$2.20	$2.20	129,447
2023-05-24	$2.22	$2.24	$2.15	$2.17	$2.17	69,197
2023-05-23	$2.18	$2.25	$2.17	$2.22	$2.22	113,429
2023-05-22	$2.18	$2.20	$2.15	$2.17	$2.17	76,973
2023-05-19	$2.24	$2.30	$2.17	$2.17	$2.17	167,720
2023-05-18	$2.35	$2.40	$2.24	$2.25	$2.25	72,302
2023-05-17	$2.28	$2.35	$2.28	$2.32	$2.32	79,153
2023-05-16	$2.44	$2.48	$2.28	$2.28	$2.28	106,842
2023-05-15	$2.39	$2.48	$2.36	$2.42	$2.42	45,639
2023-05-12	$2.33	$2.44	$2.33	$2.36	$2.36	57,746
2023-05-11	$2.40	$2.42	$2.34	$2.36	$2.36	69,608
2023-05-10	$2.43	$2.48	$2.39	$2.42	$2.42	26,801
2023-05-09	$2.46	$2.46	$2.42	$2.43	$2.43	17,271
2023-05-08	$2.49	$2.50	$2.44	$2.45	$2.45	30,946
2023-05-05	$2.49	$2.54	$2.47	$2.52	$2.52	61,708
2023-05-04	$2.42	$2.47	$2.33	$2.45	$2.45	111,914
2023-05-03	$2.39	$2.45	$2.30	$2.42	$2.42	99,812
2023-05-02	$2.33	$2.43	$2.33	$2.38	$2.38	219,886
2023-05-01	$2.44	$2.44	$2.24	$2.34	$2.34	164,944
2023-04-28	$2.42	$2.50	$2.38	$2.45	$2.45	106,587
2023-04-27	$2.55	$2.58	$2.44	$2.44	$2.42	49,635
2023-04-26	$2.61	$2.61	$2.54	$2.56	$2.54	69,286
2023-04-25	$2.63	$2.66	$2.59	$2.59	$2.57	56,511
2023-04-24	$2.54	$2.68	$2.54	$2.64	$2.62	68,680
2023-04-21	$2.63	$2.63	$2.59	$2.59	$2.57	26,913
2023-04-20	$2.59	$2.64	$2.57	$2.60	$2.58	50,831
2023-04-19	$2.55	$2.61	$2.51	$2.59	$2.57	41,725
2023-04-18	$2.59	$2.64	$2.53	$2.60	$2.58	54,090
2023-04-17	$2.63	$2.65	$2.56	$2.58	$2.56	103,429
2023-04-14	$2.63	$2.68	$2.59	$2.65	$2.63	85,595
2023-04-13	$2.48	$2.61	$2.48	$2.60	$2.58	121,523
2023-04-12	$2.49	$2.49	$2.46	$2.49	$2.47	35,679
2023-04-11	$2.40	$2.49	$2.40	$2.49	$2.46	82,651
2023-04-10	$2.37	$2.40	$2.35	$2.39	$2.36	41,889
2023-04-06	$2.35	$2.39	$2.33	$2.35	$2.32	45,802
2023-04-05	$2.40	$2.40	$2.35	$2.35	$2.32	29,857
2023-04-04	$2.42	$2.43	$2.37	$2.39	$2.36	35,397
2023-04-03	$2.34	$2.47	$2.30	$2.39	$2.36	137,865
2023-03-31	$2.30	$2.35	$2.29	$2.34	$2.31	96,830
2023-03-30	$2.30	$2.38	$2.30	$2.30	$2.27	143,197
2023-03-29	$2.28	$2.35	$2.28	$2.32	$2.29	44,867
2023-03-28	$2.22	$2.28	$2.22	$2.27	$2.24	88,873
2023-03-27	$2.19	$2.29	$2.19	$2.23	$2.20	124,842
2023-03-24	$2.12	$2.20	$2.10	$2.18	$2.15	78,599
2023-03-23	$2.22	$2.26	$2.13	$2.13	$2.10	136,626
2023-03-22	$2.22	$2.27	$2.19	$2.22	$2.19	74,626
2023-03-21	$2.11	$2.24	$2.09	$2.23	$2.20	148,632
2023-03-20	$2.08	$2.09	$2.02	$2.05	$2.02	113,818
2023-03-17	$2.14	$2.19	$2.05	$2.07	$2.04	187,689
2023-03-16	$2.11	$2.19	$2.11	$2.14	$2.11	150,037
2023-03-15	$2.24	$2.24	$2.08	$2.09	$2.06	260,754
2023-03-14	$2.31	$2.38	$2.22	$2.27	$2.24	192,031
2023-03-13	$2.27	$2.29	$2.22	$2.29	$2.26	82,870
2023-03-10	$2.26	$2.33	$2.26	$2.29	$2.26	143,612
2023-03-09	$2.37	$2.45	$2.27	$2.32	$2.29	176,448
2023-03-08	$2.40	$2.41	$2.37	$2.39	$2.36	74,614
2023-03-07	$2.47	$2.47	$2.36	$2.39	$2.36	99,901
2023-03-06	$2.41	$2.52	$2.34	$2.47	$2.44	182,115
2023-03-03	$2.35	$2.41	$2.32	$2.38	$2.38	162,410
2023-03-02	$2.29	$2.36	$2.28	$2.35	$2.35	121,013
2023-03-01	$2.27	$2.30	$2.26	$2.29	$2.29	126,440
2023-02-28	$2.37	$2.38	$2.25	$2.27	$2.27	120,059
2023-02-27	$2.34	$2.38	$2.31	$2.38	$2.38	118,022
2023-02-24	$2.30	$2.31	$2.25	$2.31	$2.31	55,426
2023-02-23	$2.34	$2.34	$2.28	$2.31	$2.31	76,901
2023-02-22	$2.30	$2.31	$2.24	$2.31	$2.31	52,462
2023-02-21	$2.32	$2.32	$2.24	$2.30	$2.30	171,996
2023-02-17	$2.33	$2.35	$2.31	$2.34	$2.34	58,464
2023-02-16	$2.35	$2.35	$2.30	$2.34	$2.34	98,419
2023-02-15	$2.40	$2.40	$2.32	$2.34	$2.34	110,691
2023-02-14	$2.39	$2.42	$2.37	$2.38	$2.38	107,225
2023-02-13	$2.43	$2.45	$2.37	$2.43	$2.43	161,929
2023-02-10	$2.43	$2.44	$2.39	$2.42	$2.42	59,236
2023-02-09	$2.45	$2.45	$2.38	$2.40	$2.40	136,774
2023-02-08	$2.42	$2.47	$2.39	$2.45	$2.45	123,089
2023-02-07	$2.44	$2.45	$2.39	$2.43	$2.43	73,677
2023-02-06	$2.40	$2.43	$2.36	$2.41	$2.41	80,466
2023-02-03	$2.43	$2.44	$2.36	$2.42	$2.42	155,757
2023-02-02	$2.50	$2.50	$2.38	$2.40	$2.40	154,065
2023-02-01	$2.43	$2.48	$2.40	$2.48	$2.48	87,702
2023-01-31	$2.50	$2.56	$2.37	$2.42	$2.42	265,533
2023-01-30	$2.52	$2.55	$2.47	$2.48	$2.48	74,185
2023-01-27	$2.55	$2.59	$2.50	$2.53	$2.53	54,856
2023-01-26	$2.60	$2.60	$2.50	$2.55	$2.55	259,638
2023-01-25	$2.53	$2.61	$2.48	$2.56	$2.56	144,705
2023-01-24	$2.65	$2.65	$2.53	$2.54	$2.54	99,109
2023-01-23	$2.52	$2.64	$2.52	$2.59	$2.59	188,066
2023-01-20	$2.39	$2.50	$2.39	$2.49	$2.49	105,325
2023-01-19	$2.44	$2.45	$2.35	$2.37	$2.37	87,311
2023-01-18	$2.41	$2.50	$2.41	$2.45	$2.45	119,700
2023-01-17	$2.51	$2.54	$2.39	$2.40	$2.40	106,646
2023-01-13	$2.45	$2.50	$2.45	$2.46	$2.46	63,981
2023-01-12	$2.38	$2.47	$2.38	$2.45	$2.45	117,117
2023-01-11	$2.40	$2.42	$2.36	$2.38	$2.38	67,633
2023-01-10	$2.29	$2.40	$2.29	$2.38	$2.38	87,323
2023-01-09	$2.38	$2.39	$2.33	$2.35	$2.35	113,792
2023-01-06	$2.41	$2.41	$2.35	$2.37	$2.37	67,058
2023-01-05	$2.42	$2.43	$2.35	$2.39	$2.39	73,946
2023-01-04	$2.44	$2.47	$2.39	$2.45	$2.45	159,782
2023-01-03	$2.56	$2.56	$2.40	$2.44	$2.44	241,625
2022-12-30	$2.38	$2.56	$2.38	$2.53	$2.53	150,284
2022-12-29	$2.37	$2.56	$2.34	$2.40	$2.40	708,337
2022-12-28	$2.36	$2.43	$2.32	$2.36	$2.36	185,948
2022-12-27	$2.34	$2.39	$2.31	$2.37	$2.37	78,815
2022-12-23	$2.28	$2.36	$2.28	$2.33	$2.33	57,805
2022-12-22	$2.30	$2.35	$2.30	$2.31	$2.31	89,224
2022-12-21	$2.30	$2.35	$2.29	$2.32	$2.32	188,461
2022-12-20	$2.23	$2.32	$2.23	$2.30	$2.30	103,128
2022-12-19	$2.21	$2.30	$2.17	$2.21	$2.21	129,269
2022-12-16	$2.30	$2.34	$2.19	$2.20	$2.20	234,071
2022-12-15	$2.30	$2.34	$2.26	$2.31	$2.31	105,865
2022-12-14	$2.31	$2.37	$2.29	$2.33	$2.33	203,985
2022-12-13	$2.33	$2.37	$2.30	$2.32	$2.32	95,108
2022-12-12	$2.40	$2.40	$2.27	$2.33	$2.33	139,576
2022-12-09	$2.27	$2.35	$2.26	$2.35	$2.35	144,534
2022-12-08	$2.30	$2.32	$2.15	$2.27	$2.27	155,613
2022-12-07	$2.24	$2.37	$2.24	$2.27	$2.27	125,037
2022-12-06	$2.24	$2.28	$2.15	$2.24	$2.24	89,373
2022-12-05	$2.33	$2.33	$2.18	$2.24	$2.24	108,489
2022-12-02	$2.28	$2.34	$2.26	$2.33	$2.33	65,025
2022-12-01	$2.37	$2.39	$2.28	$2.30	$2.30	87,302
2022-11-30	$2.33	$2.37	$2.31	$2.35	$2.35	76,324
2022-11-29	$2.24	$2.33	$2.24	$2.33	$2.33	97,629
2022-11-28	$2.32	$2.40	$2.23	$2.23	$2.23	119,820
2022-11-25	$2.39	$2.39	$2.31	$2.36	$2.36	32,035
2022-11-23	$2.30	$2.40	$2.29	$2.36	$2.36	70,012
2022-11-22	$2.15	$2.34	$2.15	$2.30	$2.30	144,682
2022-11-21	$2.17	$2.20	$2.12	$2.17	$2.17	162,420
2022-11-18	$2.10	$2.17	$2.09	$2.15	$2.15	133,420
2022-11-17	$2.26	$2.26	$2.11	$2.11	$2.11	190,510
2022-11-16	$2.37	$2.37	$2.24	$2.28	$2.28	95,343
2022-11-15	$2.41	$2.41	$2.30	$2.31	$2.31	209,693
2022-11-14	$2.36	$2.36	$2.23	$2.31	$2.31	106,118
2022-11-11	$2.25	$2.34	$2.24	$2.32	$2.32	131,090
2022-11-10	$2.24	$2.29	$2.21	$2.21	$2.21	285,693
2022-11-09	$2.18	$2.22	$2.17	$2.21	$2.21	89,834
2022-11-08	$2.15	$2.19	$2.13	$2.18	$2.18	209,283
2022-11-07	$2.12	$2.17	$2.09	$2.14	$2.14	264,498
2022-11-04	$2.14	$2.16	$2.08	$2.08	$2.08	152,383
2022-11-03	$2.04	$2.16	$1.96	$2.11	$2.11	192,856
2022-11-02	$2.20	$2.22	$2.07	$2.14	$2.14	278,766
2022-11-01	$2.25	$2.29	$2.18	$2.19	$2.19	144,231
2022-10-31	$2.26	$2.29	$2.16	$2.22	$2.22	197,612
2022-10-28	$2.22	$2.27	$2.20	$2.23	$2.23	226,133
2022-10-27	$2.37	$2.37	$2.23	$2.24	$2.24	179,684
2022-10-26	$2.28	$2.35	$2.27	$2.31	$2.31	55,435
2022-10-25	$2.30	$2.30	$2.24	$2.25	$2.25	130,798
2022-10-24	$2.31	$2.34	$2.23	$2.29	$2.29	129,396
2022-10-21	$2.36	$2.36	$2.29	$2.30	$2.30	118,326
2022-10-20	$2.37	$2.38	$2.31	$2.35	$2.35	82,566
2022-10-19	$2.39	$2.41	$2.33	$2.39	$2.39	33,850
2022-10-18	$2.46	$2.47	$2.36	$2.39	$2.39	170,050
2022-10-17	$2.38	$2.49	$2.36	$2.43	$2.43	172,979
2022-10-14	$2.40	$2.41	$2.30	$2.36	$2.36	43,470
2022-10-13	$2.35	$2.44	$2.33	$2.40	$2.40	90,139
2022-10-12	$2.41	$2.49	$2.36	$2.36	$2.36	47,420
2022-10-11	$2.44	$2.46	$2.39	$2.40	$2.40	44,084
2022-10-10	$2.49	$2.54	$2.43	$2.44	$2.44	76,988
2022-10-07	$2.51	$2.56	$2.46	$2.48	$2.48	122,206
2022-10-06	$2.60	$2.61	$2.52	$2.54	$2.54	121,221
2022-10-05	$2.62	$2.67	$2.60	$2.62	$2.62	46,994
2022-10-04	$2.60	$2.71	$2.60	$2.67	$2.67	169,004
2022-10-03	$2.50	$2.61	$2.50	$2.60	$2.60	61,591
2022-09-30	$2.54	$2.62	$2.43	$2.46	$2.46	100,177
2022-09-29	$2.62	$2.66	$2.52	$2.56	$2.56	108,717
2022-09-28	$2.66	$2.66	$2.57	$2.63	$2.63	199,740
2022-09-27	$2.61	$2.65	$2.57	$2.63	$2.63	63,896
2022-09-26	$2.68	$2.74	$2.59	$2.59	$2.59	127,308
2022-09-23	$2.90	$2.90	$2.70	$2.70	$2.70	175,200
2022-09-22	$2.94	$2.98	$2.82	$2.93	$2.93	161,109
2022-09-21	$2.92	$2.98	$2.91	$2.96	$2.96	71,092
2022-09-20	$2.91	$2.94	$2.85	$2.90	$2.90	130,071
2022-09-19	$2.83	$2.94	$2.83	$2.94	$2.94	76,261
2022-09-16	$2.81	$2.87	$2.75	$2.84	$2.84	93,428
2022-09-15	$2.81	$2.92	$2.79	$2.82	$2.82	67,817
2022-09-14	$2.91	$2.91	$2.81	$2.83	$2.83	53,924
2022-09-13	$2.97	$2.97	$2.85	$2.89	$2.89	47,828
2022-09-12	$2.98	$3.02	$2.89	$2.97	$2.97	135,630
2022-09-09	$2.86	$2.97	$2.84	$2.95	$2.95	102,807
2022-09-08	$2.93	$2.94	$2.82	$2.82	$2.82	423,189
2022-09-07	$2.93	$2.99	$2.85	$2.93	$2.93	164,845
2022-09-06	$2.90	$2.95	$2.83	$2.93	$2.93	242,682
2022-09-02	$2.88	$2.94	$2.82	$2.90	$2.90	129,610
2022-09-01	$2.93	$2.98	$2.84	$2.88	$2.88	73,690
2022-08-31	$3.06	$3.06	$2.90	$2.91	$2.91	123,175
2022-08-30	$3.10	$3.12	$2.98	$3.03	$3.03	104,039
2022-08-29	$3.08	$3.15	$3.04	$3.09	$3.09	181,509
2022-08-26	$3.18	$3.18	$3.06	$3.10	$3.10	100,138
2022-08-25	$3.20	$3.29	$3.10	$3.10	$3.10	185,249
2022-08-24	$3.25	$3.27	$3.20	$3.20	$3.20	53,342
2022-08-23	$3.27	$3.29	$3.20	$3.27	$3.27	54,360
2022-08-22	$3.33	$3.33	$3.20	$3.25	$3.25	52,129
2022-08-19	$3.37	$3.41	$3.25	$3.35	$3.35	100,249
2022-08-18	$3.40	$3.40	$3.30	$3.37	$3.37	63,113
2022-08-17	$3.30	$3.39	$3.28	$3.39	$3.39	115,559
2022-08-16	$3.33	$3.48	$3.30	$3.35	$3.35	419,216
2022-08-15	$3.43	$3.55	$3.10	$3.36	$3.36	262,832
2022-08-12	$3.63	$3.65	$3.37	$3.50	$3.50	303,182
2022-08-11	$3.68	$3.70	$3.52	$3.58	$3.58	48,790
2022-08-10	$3.55	$3.63	$3.54	$3.63	$3.63	41,236
2022-08-09	$3.51	$3.63	$3.51	$3.54	$3.54	41,132
2022-08-08	$3.45	$3.58	$3.43	$3.56	$3.56	63,019
2022-08-05	$3.42	$3.42	$3.35	$3.40	$3.40	21,905
2022-08-04	$3.39	$3.46	$3.36	$3.39	$3.39	74,971
2022-08-03	$3.49	$3.49	$3.35	$3.42	$3.42	60,131
2022-08-02	$3.53	$3.53	$3.40	$3.44	$3.44	65,763
2022-08-01	$3.56	$3.58	$3.43	$3.50	$3.50	104,772
2022-07-29	$3.59	$3.62	$3.52	$3.57	$3.57	53,262
2022-07-28	$3.54	$3.58	$3.45	$3.58	$3.58	60,221
2022-07-27	$3.55	$3.55	$3.45	$3.50	$3.50	55,582
2022-07-26	$3.45	$3.52	$3.44	$3.51	$3.51	105,628
2022-07-25	$3.45	$3.48	$3.32	$3.46	$3.46	117,782
2022-07-22	$3.53	$3.53	$3.36	$3.43	$3.43	184,565
2022-07-21	$3.57	$3.57	$3.40	$3.49	$3.49	221,967
2022-07-20	$3.48	$3.63	$3.38	$3.57	$3.57	276,481
2022-07-19	$3.41	$3.47	$3.37	$3.44	$3.44	97,245
2022-07-18	$3.36	$3.49	$3.36	$3.39	$3.39	47,692
2022-07-15	$3.29	$3.36	$3.27	$3.31	$3.31	49,247
2022-07-14	$3.33	$3.33	$3.24	$3.26	$3.26	95,606
2022-07-13	$3.41	$3.41	$3.29	$3.35	$3.35	100,464
2022-07-12	$3.47	$3.47	$3.34	$3.39	$3.39	116,581
2022-07-11	$3.46	$3.59	$3.38	$3.53	$3.53	321,046
2022-07-08	$3.48	$3.52	$3.43	$3.45	$3.45	75,002
2022-07-07	$3.49	$3.56	$3.45	$3.47	$3.47	48,202
2022-07-06	$3.48	$3.54	$3.40	$3.47	$3.47	86,205
2022-07-05	$3.49	$3.56	$3.44	$3.54	$3.54	70,752
2022-07-01	$3.57	$3.57	$3.47	$3.53	$3.53	91,672
2022-06-30	$3.54	$3.63	$3.53	$3.55	$3.55	126,809
2022-06-29	$3.67	$3.69	$3.50	$3.54	$3.54	245,824
2022-06-28	$3.70	$3.78	$3.64	$3.64	$3.64	78,142
2022-06-27	$3.68	$3.79	$3.64	$3.70	$3.70	59,501
2022-06-24	$3.64	$3.72	$3.55	$3.70	$3.70	115,000
2022-06-23	$3.86	$3.86	$3.56	$3.60	$3.60	196,340
2022-06-22	$3.82	$3.88	$3.79	$3.83	$3.83	46,892
2022-06-21	$3.77	$3.93	$3.60	$3.83	$3.83	308,794
2022-06-17	$4.00	$4.07	$3.98	$4.01	$4.01	110,688
2022-06-16	$4.07	$4.07	$3.87	$4.04	$4.04	113,716
2022-06-15	$4.01	$4.17	$4.01	$4.15	$4.15	64,423
2022-06-14	$4.14	$4.14	$4.01	$4.05	$4.05	52,977
2022-06-13	$4.15	$4.15	$3.98	$4.08	$4.08	83,141
2022-06-10	$4.25	$4.29	$4.18	$4.20	$4.20	67,903
2022-06-09	$4.43	$4.43	$4.29	$4.29	$4.29	36,372
2022-06-08	$4.58	$4.60	$4.39	$4.42	$4.42	147,331
2022-06-07	$4.45	$4.56	$4.43	$4.53	$4.53	140,969
2022-06-06	$4.42	$4.49	$4.38	$4.43	$4.43	112,679
2022-06-03	$4.50	$4.50	$4.44	$4.48	$4.48	87,338
2022-06-02	$4.40	$4.52	$4.35	$4.51	$4.51	194,299
2022-06-01	$4.64	$4.64	$4.32	$4.39	$4.39	192,272
2022-05-31	$4.80	$4.93	$4.60	$4.91	$4.62	1,062,464
2022-05-27	$4.09	$4.32	$4.00	$4.23	$3.98	431,486
2022-05-26	$4.09	$4.09	$3.99	$4.06	$3.82	244,762
2022-05-25	$4.12	$4.12	$3.97	$4.07	$3.83	86,315
2022-05-24	$4.08	$4.15	$3.94	$4.12	$3.88	124,930
2022-05-23	$4.10	$4.11	$4.02	$4.06	$3.82	73,300
2022-05-20	$4.03	$4.06	$4.01	$4.06	$3.82	76,478
2022-05-19	$4.03	$4.04	$3.97	$4.02	$3.79	49,427
2022-05-18	$4.07	$4.12	$3.98	$3.98	$3.75	33,572
2022-05-17	$4.03	$4.12	$4.02	$4.08	$3.84	176,160
2022-05-16	$3.94	$4.03	$3.94	$4.01	$3.78	421,126
2022-05-13	$3.99	$3.99	$3.92	$3.95	$3.72	80,714
2022-05-12	$3.92	$3.98	$3.89	$3.94	$3.71	100,523
2022-05-11	$3.91	$4.00	$3.91	$3.94	$3.71	58,536
2022-05-10	$3.89	$3.94	$3.87	$3.93	$3.70	102,816
2022-05-09	$3.97	$3.97	$3.86	$3.86	$3.63	137,939
2022-05-06	$3.93	$4.02	$3.93	$3.98	$3.75	116,985
2022-05-05	$4.01	$4.01	$3.93	$3.95	$3.72	67,145
2022-05-04	$4.07	$4.08	$4.02	$4.02	$3.79	162,082
2022-05-03	$4.07	$4.09	$3.97	$4.05	$3.81	142,172
2022-05-02	$4.19	$4.19	$4.07	$4.08	$3.84	43,333
2022-04-29	$4.15	$4.23	$4.15	$4.18	$3.94	206,546
2022-04-28	$4.21	$4.22	$4.15	$4.19	$3.95	54,196
2022-04-27	$4.14	$4.24	$4.13	$4.18	$3.94	123,828
2022-04-26	$4.12	$4.20	$4.10	$4.16	$3.92	157,569
2022-04-25	$4.20	$4.20	$4.09	$4.14	$3.90	161,520
2022-04-22	$4.24	$4.25	$4.19	$4.20	$3.96	467,307
2022-04-21	$4.21	$4.34	$4.21	$4.26	$4.01	117,489
2022-04-20	$4.29	$4.37	$4.21	$4.30	$4.05	89,193
2022-04-19	$4.38	$4.38	$4.28	$4.29	$4.04	97,097
2022-04-18	$4.38	$4.48	$4.38	$4.38	$4.12	101,130
2022-04-14	$4.42	$4.43	$4.30	$4.36	$4.11	124,747
2022-04-13	$4.46	$4.47	$4.43	$4.45	$4.19	74,305
2022-04-12	$4.53	$4.57	$4.47	$4.50	$4.24	71,104
2022-04-11	$4.57	$4.58	$4.49	$4.53	$4.27	135,489
2022-04-08	$4.53	$4.58	$4.46	$4.52	$4.26	129,863
2022-04-07	$4.51	$4.57	$4.46	$4.56	$4.29	262,314
2022-04-06	$4.59	$4.60	$4.53	$4.55	$4.28	57,337
2022-04-05	$4.68	$4.68	$4.56	$4.58	$4.31	74,315
2022-04-04	$4.65	$4.67	$4.59	$4.67	$4.40	104,945
2022-04-01	$4.55	$4.62	$4.50	$4.62	$4.35	116,421
2022-03-31	$4.61	$4.63	$4.51	$4.55	$4.28	184,895
2022-03-30	$4.49	$4.70	$4.44	$4.59	$4.32	513,343
2022-03-29	$5.26	$5.28	$4.43	$4.58	$4.31	1,305,791
2022-03-28	$5.30	$5.30	$5.23	$5.25	$4.94	30,725
2022-03-25	$5.24	$5.30	$5.20	$5.28	$4.97	29,006
2022-03-24	$5.39	$5.43	$5.12	$5.24	$4.93	248,880
2022-03-23	$5.30	$5.46	$5.30	$5.40	$5.09	247,614
2022-03-22	$5.17	$5.44	$5.17	$5.37	$5.06	417,735
2022-03-21	$5.13	$5.21	$5.13	$5.16	$4.86	34,991
2022-03-18	$5.24	$5.27	$5.14	$5.16	$4.86	206,785
2022-03-17	$5.30	$5.35	$5.21	$5.24	$4.93	78,884
2022-03-16	$5.35	$5.35	$5.24	$5.27	$4.96	84,678
2022-03-15	$5.39	$5.39	$5.27	$5.34	$5.03	48,192
2022-03-14	$5.44	$5.52	$5.37	$5.39	$5.08	23,105
2022-03-11	$5.39	$5.43	$5.35	$5.40	$5.09	51,461
2022-03-10	$5.55	$5.55	$5.33	$5.40	$5.09	46,348
2022-03-09	$5.61	$5.63	$5.53	$5.55	$5.23	45,989
2022-03-08	$5.48	$5.59	$5.48	$5.53	$5.21	47,152
2022-03-07	$5.53	$5.56	$5.43	$5.46	$5.14	35,012
2022-03-04	$5.70	$5.70	$5.51	$5.52	$5.20	46,077
2022-03-03	$5.50	$5.75	$5.50	$5.71	$5.38	108,449
2022-03-02	$5.35	$5.49	$5.35	$5.48	$5.16	64,228
2022-03-01	$5.36	$5.42	$5.32	$5.32	$5.01	89,645
2022-02-28	$5.39	$5.42	$5.31	$5.37	$5.06	72,072
2022-02-25	$5.35	$5.46	$5.35	$5.45	$5.13	45,459
2022-02-24	$5.40	$5.43	$5.25	$5.35	$5.02	90,851
2022-02-23	$5.40	$5.50	$5.40	$5.44	$5.10	36,287
2022-02-22	$5.39	$5.51	$5.34	$5.41	$5.07	42,854
2022-02-18	$5.41	$5.49	$5.38	$5.43	$5.09	39,220
2022-02-17	$5.48	$5.49	$5.41	$5.44	$5.10	29,120
2022-02-16	$5.36	$5.51	$5.34	$5.47	$5.13	51,917
2022-02-15	$5.31	$5.42	$5.31	$5.40	$5.06	92,429
2022-02-14	$5.41	$5.44	$5.31	$5.33	$5.00	38,399
2022-02-11	$5.48	$5.53	$5.41	$5.44	$5.10	48,105
2022-02-10	$5.41	$5.55	$5.41	$5.44	$5.10	51,054
2022-02-09	$5.52	$5.57	$5.41	$5.42	$5.08	40,382
2022-02-08	$5.50	$5.51	$5.47	$5.51	$5.17	46,773
2022-02-07	$5.59	$5.59	$5.48	$5.52	$5.18	89,903
2022-02-04	$5.58	$5.58	$5.50	$5.53	$5.19	26,522
2022-02-03	$5.56	$5.58	$5.50	$5.57	$5.22	41,521
2022-02-02	$5.60	$5.62	$5.53	$5.60	$5.25	29,489
2022-02-01	$5.69	$5.75	$5.50	$5.54	$5.19	107,688
2022-01-31	$5.61	$5.76	$5.59	$5.70	$5.34	168,411
2022-01-28	$5.61	$5.63	$5.53	$5.62	$5.27	33,282
2022-01-27	$5.64	$5.67	$5.60	$5.60	$5.23	93,497
2022-01-26	$5.79	$5.79	$5.59	$5.66	$5.28	356,552
2022-01-25	$5.43	$5.54	$5.43	$5.51	$5.14	129,498
2022-01-24	$5.52	$5.55	$5.43	$5.47	$5.11	83,640
2022-01-21	$5.62	$5.63	$5.52	$5.58	$5.21	76,812
2022-01-20	$5.68	$5.69	$5.61	$5.61	$5.24	55,448
2022-01-19	$5.59	$5.68	$5.59	$5.67	$5.29	58,607
2022-01-18	$5.58	$5.67	$5.52	$5.60	$5.23	193,275
2022-01-14	$5.43	$5.43	$5.31	$5.39	$5.03	84,680
2022-01-13	$5.28	$5.42	$5.28	$5.41	$5.05	233,706
2022-01-12	$5.19	$5.27	$5.19	$5.26	$4.91	130,231
2022-01-11	$5.12	$5.20	$5.10	$5.20	$4.86	112,043
2022-01-10	$5.14	$5.14	$5.07	$5.10	$4.76	73,012
2022-01-07	$5.12	$5.16	$5.07	$5.11	$4.77	60,200
2022-01-06	$5.28	$5.28	$5.08	$5.13	$4.79	88,875
2022-01-05	$5.17	$5.24	$5.15	$5.16	$4.82	37,111
2022-01-04	$5.20	$5.22	$5.12	$5.19	$4.85	38,743
2022-01-03	$5.15	$5.20	$5.05	$5.14	$4.80	85,545
2021-12-31	$5.20	$5.21	$5.07	$5.11	$4.77	63,413
2021-12-30	$5.20	$5.26	$5.17	$5.17	$4.83	97,581
2021-12-29	$5.26	$5.27	$5.19	$5.20	$4.83	39,058
2021-12-28	$5.22	$5.27	$5.21	$5.23	$4.86	46,795
2021-12-27	$5.28	$5.28	$5.21	$5.25	$4.88	50,510
2021-12-23	$5.19	$5.29	$5.18	$5.24	$4.87	55,437
2021-12-22	$5.11	$5.23	$5.11	$5.18	$4.81	62,145
2021-12-21	$5.12	$5.25	$5.07	$5.21	$4.84	161,324
2021-12-20	$5.18	$5.18	$5.08	$5.11	$4.75	141,173
2021-12-17	$5.34	$5.34	$5.21	$5.24	$4.87	122,548
2021-12-16	$5.19	$5.43	$5.18	$5.34	$4.96	143,347
2021-12-15	$5.19	$5.24	$5.15	$5.16	$4.80	86,558
2021-12-14	$5.30	$5.35	$5.17	$5.20	$4.83	132,924
2021-12-13	$5.37	$5.40	$5.31	$5.32	$4.94	59,348
2021-12-10	$5.42	$5.42	$5.33	$5.38	$5.00	45,285
2021-12-09	$5.40	$5.45	$5.36	$5.40	$5.02	128,959
2021-12-08	$5.48	$5.48	$5.36	$5.40	$5.02	56,872
2021-12-07	$5.62	$5.62	$5.45	$5.48	$5.09	71,793
2021-12-06	$5.50	$5.57	$5.38	$5.50	$5.11	85,068
2021-12-03	$5.41	$5.46	$5.36	$5.43	$5.05	107,351
2021-12-02	$5.30	$5.40	$5.29	$5.37	$4.99	118,754
2021-12-01	$5.38	$5.48	$5.26	$5.27	$4.90	141,085
2021-11-30	$5.14	$5.35	$5.10	$5.34	$4.96	243,162
2021-11-29	$5.17	$5.21	$5.14	$5.16	$4.80	142,832
2021-11-26	$5.15	$5.17	$5.08	$5.16	$4.77	77,809
2021-11-24	$5.17	$5.18	$5.12	$5.16	$4.77	86,479
2021-11-23	$5.27	$5.29	$5.17	$5.18	$4.79	95,066
2021-11-22	$5.39	$5.44	$5.20	$5.22	$4.83	130,125
2021-11-19	$5.40	$5.45	$5.33	$5.33	$4.93	262,842
2021-11-18	$5.54	$5.57	$5.40	$5.45	$5.04	295,977
2021-11-17	$5.48	$5.50	$5.35	$5.42	$5.01	120,907
2021-11-16	$5.55	$5.64	$5.45	$5.47	$5.06	281,803
2021-11-15	$5.64	$5.64	$5.45	$5.53	$5.12	126,165
2021-11-12	$5.62	$5.68	$5.62	$5.64	$5.22	34,612
2021-11-11	$5.69	$5.73	$5.61	$5.61	$5.19	134,002
2021-11-10	$5.79	$5.79	$5.66	$5.66	$5.24	55,652
2021-11-09	$5.81	$5.85	$5.74	$5.79	$5.36	58,343
2021-11-08	$5.85	$5.86	$5.80	$5.81	$5.38	59,485
2021-11-05	$5.80	$5.88	$5.80	$5.83	$5.39	54,243
2021-11-04	$5.95	$5.99	$5.79	$5.80	$5.37	88,625
2021-11-03	$5.90	$6.00	$5.90	$5.98	$5.53	33,807
2021-11-02	$5.99	$6.05	$5.90	$5.92	$5.48	67,308
2021-11-01	$6.00	$6.08	$6.00	$6.03	$5.58	52,295
2021-10-29	$6.09	$6.10	$6.00	$6.03	$5.58	45,147
2021-10-28	$6.05	$6.15	$6.05	$6.10	$5.62	74,505
2021-10-27	$6.07	$6.14	$6.04	$6.07	$5.59	21,273
2021-10-26	$5.99	$6.10	$5.99	$6.09	$5.61	170,605
2021-10-25	$5.99	$6.03	$5.95	$5.96	$5.49	164,626
2021-10-22	$6.02	$6.02	$5.95	$5.98	$5.51	55,374
2021-10-21	$6.03	$6.03	$5.92	$5.99	$5.52	80,363
2021-10-20	$6.07	$6.07	$5.99	$6.02	$5.55	128,506
2021-10-19	$6.05	$6.09	$5.98	$5.99	$5.52	80,298
2021-10-18	$6.10	$6.12	$5.95	$5.95	$5.48	57,615
2021-10-15	$6.00	$6.11	$5.98	$6.09	$5.61	73,149
2021-10-14	$6.02	$6.02	$5.97	$5.98	$5.51	57,681
2021-10-13	$5.99	$6.03	$5.96	$5.99	$5.52	55,720
2021-10-12	$6.01	$6.02	$5.95	$6.00	$5.53	122,538
2021-10-11	$6.01	$6.07	$5.99	$5.99	$5.52	97,913
2021-10-08	$6.00	$6.03	$5.96	$6.02	$5.55	51,610
2021-10-07	$5.94	$6.04	$5.88	$5.99	$5.52	74,417
2021-10-06	$5.92	$5.92	$5.84	$5.90	$5.44	167,169
2021-10-05	$5.87	$5.93	$5.82	$5.93	$5.47	372,412
2021-10-04	$5.90	$5.92	$5.84	$5.87	$5.41	571,346
2021-10-01	$5.81	$5.90	$5.81	$5.87	$5.41	212,430
2021-09-30	$5.75	$5.81	$5.75	$5.78	$5.33	74,256
2021-09-29	$5.75	$5.77	$5.72	$5.76	$5.31	59,586
2021-09-28	$5.74	$5.82	$5.71	$5.74	$5.27	168,388
2021-09-27	$5.67	$5.78	$5.67	$5.74	$5.27	91,759
2021-09-24	$5.66	$5.72	$5.63	$5.71	$5.24	293,434
2021-09-23	$5.67	$5.72	$5.65	$5.69	$5.22	76,783
2021-09-22	$5.64	$5.70	$5.64	$5.68	$5.21	33,579
2021-09-21	$5.71	$5.71	$5.60	$5.63	$5.17	92,436
2021-09-20	$5.76	$5.76	$5.65	$5.69	$5.22	262,689
2021-09-17	$5.76	$5.86	$5.73	$5.83	$5.35	142,466
2021-09-16	$5.77	$5.82	$5.74	$5.79	$5.31	95,690
2021-09-15	$5.72	$5.82	$5.72	$5.81	$5.33	83,209
2021-09-14	$5.73	$5.76	$5.50	$5.73	$5.26	120,505
2021-09-13	$5.75	$5.80	$5.69	$5.74	$5.27	138,845
2021-09-10	$5.81	$5.83	$5.74	$5.77	$5.30	101,591
2021-09-09	$5.83	$5.83	$5.74	$5.82	$5.34	111,888
2021-09-08	$5.83	$5.85	$5.78	$5.81	$5.33	84,515
2021-09-07	$5.98	$6.01	$5.81	$5.83	$5.35	136,867
2021-09-03	$6.03	$6.03	$5.91	$5.96	$5.47	45,386
2021-09-02	$5.96	$6.03	$5.93	$6.01	$5.52	121,675
2021-09-01	$5.88	$5.98	$5.88	$5.94	$5.45	280,367
2021-08-31	$5.84	$5.98	$5.83	$5.88	$5.40	395,749
2021-08-30	$5.85	$5.87	$5.81	$5.84	$5.36	154,018
2021-08-27	$5.83	$5.84	$5.77	$5.82	$5.32	781,963
2021-08-26	$5.85	$5.85	$5.76	$5.76	$5.27	211,994
2021-08-25	$5.85	$5.89	$5.79	$5.82	$5.32	433,232
2021-08-24	$5.80	$5.92	$5.78	$5.85	$5.35	547,841
2021-08-23	$5.76	$5.85	$5.74	$5.77	$5.27	380,649
2021-08-20	$5.71	$5.74	$5.68	$5.72	$5.23	669,464
2021-08-19	$5.65	$5.70	$5.58	$5.68	$5.19	136,007
2021-08-18	$5.51	$5.71	$5.51	$5.69	$5.20	436,901
2021-08-17	$5.47	$5.52	$5.40	$5.51	$5.04	574,134
2021-08-16	$5.37	$5.61	$5.37	$5.45	$4.98	210,094
2021-08-13	$5.35	$5.40	$5.29	$5.38	$4.92	460,226
2021-08-12	$5.27	$5.36	$5.27	$5.29	$4.84	1,233,382
2021-08-11	$5.21	$5.21	$5.15	$5.18	$4.73	365,618
2021-08-10	$5.25	$5.32	$5.12	$5.16	$4.72	89,946
2021-08-09	$5.11	$5.15	$5.07	$5.15	$4.71	47,721
2021-08-06	$5.16	$5.19	$5.08	$5.11	$4.67	195,005
2021-08-05	$5.35	$5.35	$5.17	$5.18	$4.73	65,503
2021-08-04	$5.16	$5.22	$5.16	$5.19	$4.74	179,976
2021-08-03	$5.23	$5.26	$5.15	$5.16	$4.72	97,046
2021-08-02	$5.26	$5.30	$5.19	$5.21	$4.76	41,672
2021-07-30	$5.32	$5.32	$5.22	$5.22	$4.77	27,558
2021-07-29	$5.27	$5.38	$5.27	$5.32	$4.86	120,891
2021-07-28	$5.28	$5.37	$5.25	$5.29	$4.81	68,006
2021-07-27	$5.33	$5.40	$5.23	$5.23	$4.76	59,745
2021-07-26	$5.38	$5.41	$5.33	$5.37	$4.89	45,816
2021-07-23	$5.38	$5.48	$5.32	$5.38	$4.89	101,973
2021-07-22	$5.49	$5.51	$5.20	$5.31	$4.83	120,339
2021-07-21	$5.48	$5.55	$5.47	$5.49	$5.00	46,746
2021-07-20	$5.48	$5.54	$5.43	$5.49	$5.00	24,530
2021-07-19	$5.46	$5.56	$5.43	$5.43	$4.94	51,290
2021-07-16	$5.65	$5.68	$5.56	$5.56	$5.06	30,758
2021-07-15	$5.70	$5.75	$5.60	$5.61	$5.10	44,050
2021-07-14	$5.75	$5.79	$5.72	$5.73	$5.21	150,932
2021-07-13	$5.76	$5.78	$5.72	$5.75	$5.23	70,145
2021-07-12	$5.65	$5.77	$5.64	$5.77	$5.25	70,209
2021-07-09	$5.64	$5.71	$5.64	$5.66	$5.15	189,633
2021-07-08	$5.57	$5.66	$5.54	$5.62	$5.11	100,877
2021-07-07	$5.68	$5.70	$5.61	$5.64	$5.13	28,035
2021-07-06	$5.77	$5.77	$5.65	$5.68	$5.17	111,647
2021-07-02	$5.67	$5.81	$5.65	$5.74	$5.22	202,407
2021-07-01	$5.70	$5.76	$5.65	$5.66	$5.15	32,790
2021-06-30	$5.67	$5.75	$5.67	$5.70	$5.19	27,527
2021-06-29	$5.83	$5.86	$5.68	$5.68	$5.17	49,771
2021-06-28	$5.93	$5.94	$5.77	$5.85	$5.30	143,361
2021-06-25	$5.88	$5.91	$5.77	$5.91	$5.35	84,586
2021-06-24	$5.70	$5.86	$5.70	$5.80	$5.25	59,227
2021-06-23	$5.66	$5.84	$5.66	$5.72	$5.18	99,362
2021-06-22	$5.72	$5.81	$5.59	$5.63	$5.10	183,962
2021-06-21	$5.74	$5.81	$5.72	$5.72	$5.18	109,416
2021-06-18	$5.74	$6.06	$5.71	$5.77	$5.23	97,889
2021-06-17	$5.94	$5.99	$5.77	$5.80	$5.25	226,377
2021-06-16	$5.85	$5.96	$5.80	$5.95	$5.39	391,718
2021-06-15	$5.85	$5.85	$5.70	$5.85	$5.30	377,495
2021-06-14	$5.96	$5.96	$5.82	$5.84	$5.29	49,985
2021-06-11	$5.80	$5.95	$5.75	$5.91	$5.35	1,480,015
2021-06-10	$5.90	$5.98	$5.89	$5.89	$5.34	25,389
2021-06-09	$5.97	$5.97	$5.89	$5.89	$5.34	84,668
2021-06-08	$5.94	$5.98	$5.90	$5.91	$5.35	90,110
2021-06-07	$6.04	$6.04	$5.86	$5.90	$5.34	107,067
2021-06-04	$6.00	$6.17	$5.92	$6.03	$5.46	65,160
2021-06-03	$5.81	$6.00	$5.81	$5.99	$5.43	67,319
2021-06-02	$5.87	$5.97	$5.84	$5.89	$5.34	46,058
2021-06-01	$5.82	$5.93	$5.78	$5.87	$5.32	65,339
2021-05-28	$5.87	$5.87	$5.77	$5.78	$5.24	51,521
2021-05-27	$5.63	$5.99	$5.62	$5.99	$5.43	102,918
2021-05-26	$5.76	$5.76	$5.61	$5.70	$5.14	26,043
2021-05-25	$5.84	$5.84	$5.64	$5.72	$5.16	43,862
2021-05-24	$5.89	$5.89	$5.75	$5.77	$5.21	22,710
2021-05-21	$5.83	$5.89	$5.83	$5.87	$5.30	39,539
2021-05-20	$5.84	$5.84	$5.57	$5.81	$5.24	170,772
2021-05-19	$5.86	$5.97	$5.83	$5.85	$5.28	32,933
2021-05-18	$5.90	$6.01	$5.80	$5.89	$5.31	71,342
2021-05-17	$6.01	$6.01	$5.81	$5.85	$5.28	52,441
2021-05-14	$5.93	$6.02	$5.86	$6.01	$5.42	40,194
2021-05-13	$5.77	$5.90	$5.77	$5.86	$5.29	29,716
2021-05-12	$5.85	$5.90	$5.77	$5.80	$5.23	125,659
2021-05-11	$5.87	$5.97	$5.86	$5.87	$5.30	135,215
2021-05-10	$5.77	$5.98	$5.72	$5.97	$5.39	65,828
2021-05-07	$5.74	$5.75	$5.57	$5.72	$5.16	96,909
2021-05-06	$5.45	$5.65	$5.45	$5.56	$5.02	212,713
2021-05-05	$5.35	$5.58	$5.35	$5.46	$4.93	372,900
2021-05-04	$5.75	$5.84	$5.33	$5.38	$4.85	145,308
2021-05-03	$5.96	$5.98	$5.54	$5.60	$5.05	282,850
2021-04-30	$6.06	$6.06	$5.89	$5.92	$5.34	75,476
2021-04-29	$6.14	$6.19	$6.06	$6.06	$5.47	59,471
2021-04-28	$6.24	$6.26	$6.10	$6.14	$5.52	462,900
2021-04-27	$6.31	$6.31	$6.22	$6.27	$5.63	186,711
2021-04-26	$6.21	$6.28	$6.20	$6.27	$5.63	92,197
2021-04-23	$6.24	$6.29	$6.22	$6.25	$5.62	67,181
2021-04-22	$6.24	$6.31	$6.22	$6.27	$5.63	28,933
2021-04-21	$6.22	$6.35	$6.20	$6.27	$5.63	95,354
2021-04-20	$6.22	$6.30	$6.16	$6.27	$5.63	240,922
2021-04-19	$6.40	$6.40	$6.22	$6.22	$5.59	110,705
2021-04-16	$6.32	$6.42	$6.32	$6.40	$5.75	37,141
2021-04-15	$6.35	$6.35	$6.28	$6.33	$5.69	85,148
2021-04-14	$6.34	$6.34	$6.20	$6.27	$5.63	122,640
2021-04-13	$6.18	$6.24	$6.17	$6.23	$5.60	31,784
2021-04-12	$6.30	$6.30	$6.17	$6.18	$5.55	36,840
2021-04-09	$6.40	$6.40	$6.24	$6.30	$5.66	65,501
2021-04-08	$6.25	$6.35	$6.25	$6.34	$5.70	138,145
2021-04-07	$6.30	$6.31	$6.25	$6.25	$5.62	40,748
2021-04-06	$6.22	$6.36	$6.22	$6.31	$5.67	45,781
2021-04-05	$6.16	$6.29	$6.16	$6.28	$5.64	79,089
2021-04-01	$6.19	$6.23	$6.13	$6.16	$5.54	27,474
2021-03-31	$6.16	$6.24	$6.16	$6.22	$5.57	24,393
2021-03-30	$6.13	$6.21	$6.08	$6.21	$5.56	77,892
2021-03-29	$6.30	$6.30	$6.12	$6.13	$5.49	25,376
2021-03-26	$6.24	$6.28	$6.22	$6.27	$5.61	144,033
2021-03-25	$6.25	$6.26	$6.19	$6.19	$5.54	100,358
2021-03-24	$6.40	$6.44	$6.30	$6.32	$5.66	54,212
2021-03-23	$6.21	$6.42	$6.16	$6.35	$5.68	316,291
2021-03-22	$6.34	$6.34	$6.05	$6.21	$5.56	187,793
2021-03-19	$6.32	$6.38	$6.22	$6.30	$5.64	203,242
2021-03-18	$6.38	$6.44	$6.33	$6.33	$5.67	110,334
2021-03-17	$6.52	$6.52	$6.39	$6.39	$5.72	262,513
2021-03-16	$6.53	$6.60	$6.45	$6.50	$5.82	136,713
2021-03-15	$6.50	$6.55	$6.40	$6.53	$5.84	38,331
2021-03-12	$6.61	$6.62	$6.44	$6.45	$5.77	43,929
2021-03-11	$6.57	$6.61	$6.51	$6.57	$5.88	182,583
2021-03-10	$6.44	$6.52	$6.40	$6.52	$5.84	205,660
2021-03-09	$6.25	$6.39	$6.25	$6.38	$5.71	82,231
2021-03-08	$6.32	$6.35	$6.21	$6.26	$5.60	95,233
2021-03-05	$6.36	$6.40	$6.27	$6.28	$5.62	85,124
2021-03-04	$6.34	$6.40	$6.25	$6.30	$5.64	95,630
2021-03-03	$6.40	$6.40	$6.29	$6.32	$5.66	60,386
2021-03-02	$6.44	$6.46	$6.35	$6.35	$5.68	34,151
2021-03-01	$6.30	$6.49	$6.30	$6.47	$5.79	38,450
2021-02-26	$6.32	$6.50	$6.23	$6.28	$5.62	173,509
2021-02-25	$6.67	$6.74	$6.29	$6.32	$5.66	132,858
2021-02-24	$6.61	$6.68	$6.55	$6.64	$5.92	1,195,918
2021-02-23	$6.61	$6.64	$6.56	$6.57	$5.86	42,609
2021-02-22	$6.65	$6.65	$6.60	$6.60	$5.88	22,744
2021-02-19	$6.80	$6.80	$6.64	$6.68	$5.95	40,026
2021-02-18	$6.71	$6.80	$6.69	$6.71	$5.98	53,422
2021-02-17	$6.79	$6.79	$6.64	$6.68	$5.95	97,655
2021-02-16	$6.90	$6.90	$6.74	$6.75	$6.02	68,970
2021-02-12	$6.79	$6.84	$6.75	$6.82	$6.08	49,995
2021-02-11	$6.82	$6.82	$6.75	$6.76	$6.03	41,338
2021-02-10	$6.80	$6.90	$6.75	$6.76	$6.03	81,107
2021-02-09	$6.83	$6.83	$6.73	$6.75	$6.02	168,540
2021-02-08	$6.80	$6.80	$6.74	$6.79	$6.05	101,388
2021-02-05	$6.70	$6.74	$6.66	$6.72	$5.99	23,096
2021-02-04	$6.70	$6.70	$6.60	$6.68	$5.95	30,814
2021-02-03	$6.70	$6.75	$6.66	$6.69	$5.96	18,147
2021-02-02	$6.46	$6.69	$6.46	$6.64	$5.92	25,552
2021-02-01	$6.44	$6.54	$6.44	$6.46	$5.76	42,925
2021-01-29	$6.53	$6.56	$6.40	$6.41	$5.71	69,478
2021-01-28	$6.30	$6.56	$6.30	$6.54	$5.83	71,252
2021-01-27	$6.36	$6.40	$6.23	$6.32	$5.61	94,048
2021-01-26	$6.59	$6.62	$6.39	$6.39	$5.67	116,653
2021-01-25	$6.55	$6.60	$6.39	$6.58	$5.84	298,912
2021-01-22	$6.64	$6.64	$6.49	$6.59	$5.85	45,726
2021-01-21	$6.70	$6.73	$6.68	$6.68	$5.93	47,169
2021-01-20	$6.64	$6.90	$6.59	$6.72	$5.97	67,135
2021-01-19	$6.74	$6.74	$6.63	$6.66	$5.91	26,350
2021-01-15	$6.73	$6.74	$6.63	$6.69	$5.94	40,305
2021-01-14	$6.67	$6.83	$6.67	$6.78	$6.02	37,431
2021-01-13	$6.71	$6.71	$6.61	$6.67	$5.92	31,674
2021-01-12	$6.55	$6.75	$6.55	$6.71	$5.96	49,550
2021-01-11	$6.78	$6.78	$6.46	$6.58	$5.84	128,325
2021-01-08	$6.80	$6.81	$6.67	$6.81	$6.05	45,383
2021-01-07	$6.79	$6.89	$6.75	$6.78	$6.02	89,875
2021-01-06	$6.68	$6.88	$6.68	$6.81	$6.05	132,232
2021-01-05	$6.87	$6.87	$6.60	$6.68	$5.93	75,099
2021-01-04	$6.90	$7.03	$6.83	$6.85	$6.08	88,764
2020-12-31	$6.89	$6.89	$6.83	$6.88	$6.11	37,997
2020-12-30	$6.88	$6.99	$6.88	$6.92	$6.14	70,777
2020-12-29	$6.81	$6.98	$6.77	$6.92	$6.12	118,105
2020-12-28	$6.87	$6.87	$6.69	$6.83	$6.04	54,614
2020-12-24	$6.86	$6.88	$6.77	$6.86	$6.07	38,634
2020-12-23	$6.81	$6.89	$6.74	$6.86	$6.07	64,663
2020-12-22	$6.85	$6.88	$6.72	$6.81	$6.02	156,961
2020-12-21	$6.91	$6.92	$6.58	$6.86	$6.07	552,595
2020-12-18	$7.00	$7.03	$6.97	$6.99	$6.18	48,580
2020-12-17	$6.94	$7.01	$6.88	$7.00	$6.19	255,902
2020-12-16	$6.80	$6.94	$6.79	$6.92	$6.12	184,265
2020-12-15	$6.75	$6.83	$6.65	$6.82	$6.03	155,583
2020-12-14	$6.59	$6.68	$6.59	$6.68	$5.91	700,804
2020-12-11	$6.64	$6.68	$6.51	$6.59	$5.83	311,194
2020-12-10	$6.54	$6.74	$6.54	$6.67	$5.90	168,014
2020-12-09	$6.40	$6.70	$6.40	$6.55	$5.79	235,956
2020-12-08	$6.34	$6.44	$6.34	$6.41	$5.67	74,502
2020-12-07	$6.33	$6.54	$6.25	$6.41	$5.67	164,805
2020-12-04	$6.22	$6.43	$6.15	$6.39	$5.65	224,946
2020-12-03	$6.06	$6.17	$6.00	$6.13	$5.42	96,944
2020-12-02	$5.90	$6.07	$5.88	$6.04	$5.34	207,131
2020-12-01	$5.67	$5.90	$5.67	$5.87	$5.19	91,930
2020-11-30	$5.61	$5.67	$5.53	$5.67	$5.02	117,704
2020-11-27	$5.47	$5.67	$5.40	$5.58	$4.94	116,522
2020-11-25	$5.54	$5.61	$5.49	$5.50	$4.84	103,449
2020-11-24	$5.40	$5.66	$5.27	$5.60	$4.93	142,476
2020-11-23	$5.20	$5.40	$5.20	$5.39	$4.74	207,107
2020-11-20	$5.06	$5.18	$5.04	$5.16	$4.54	61,319
2020-11-19	$5.10	$5.18	$5.05	$5.06	$4.45	115,256
2020-11-18	$4.98	$5.16	$4.95	$5.06	$4.45	122,841
2020-11-17	$5.03	$5.10	$5.00	$5.01	$4.41	489,252
2020-11-16	$5.10	$5.11	$4.98	$5.08	$4.47	244,233
2020-11-13	$5.01	$5.07	$4.99	$4.99	$4.39	138,869
2020-11-12	$5.12	$5.12	$4.98	$4.99	$4.39	26,484
2020-11-11	$5.10	$5.18	$5.09	$5.12	$4.51	35,376
2020-11-10	$5.05	$5.15	$5.05	$5.09	$4.48	98,326
2020-11-09	$4.95	$5.16	$4.95	$5.01	$4.41	195,624
2020-11-06	$4.85	$4.88	$4.77	$4.82	$4.24	59,062
2020-11-05	$4.66	$4.82	$4.66	$4.82	$4.24	660,650
2020-11-04	$4.65	$4.74	$4.63	$4.68	$4.12	36,175
2020-11-03	$4.65	$4.71	$4.61	$4.65	$4.09	105,902
2020-11-02	$4.56	$4.65	$4.56	$4.61	$4.06	19,042
2020-10-30	$4.45	$4.54	$4.44	$4.54	$4.00	91,979
2020-10-29	$4.47	$4.51	$4.40	$4.51	$3.95	269,812
2020-10-28	$4.57	$4.57	$4.47	$4.48	$3.92	121,791
2020-10-27	$4.70	$4.70	$4.58	$4.60	$4.03	64,363
2020-10-26	$4.70	$4.70	$4.63	$4.67	$4.09	42,528
2020-10-23	$4.78	$4.80	$4.71	$4.71	$4.12	54,810
2020-10-22	$4.73	$4.80	$4.72	$4.76	$4.17	96,148
2020-10-21	$4.67	$4.78	$4.67	$4.76	$4.17	567,810
2020-10-20	$4.59	$4.69	$4.58	$4.67	$4.09	103,380
2020-10-19	$4.63	$4.68	$4.59	$4.59	$4.02	59,869
2020-10-16	$4.59	$4.64	$4.58	$4.63	$4.05	84,894
2020-10-15	$4.48	$4.60	$4.41	$4.58	$4.01	527,691
2020-10-14	$4.54	$4.57	$4.47	$4.47	$3.91	443,454
2020-10-13	$4.55	$4.60	$4.53	$4.54	$3.97	317,073
2020-10-12	$4.65	$4.66	$4.57	$4.57	$4.00	68,875
2020-10-09	$4.68	$4.69	$4.61	$4.64	$4.06	417,435
2020-10-08	$4.65	$4.67	$4.62	$4.64	$4.06	122,252
2020-10-07	$4.62	$4.64	$4.60	$4.61	$4.03	66,635
2020-10-06	$4.67	$4.67	$4.58	$4.58	$4.01	238,468
2020-10-05	$4.60	$4.64	$4.59	$4.61	$4.03	714,013
2020-10-02	$4.61	$4.64	$4.60	$4.60	$4.03	69,616
2020-10-01	$4.66	$4.66	$4.61	$4.63	$4.05	100,891
2020-09-30	$4.52	$4.65	$4.52	$4.61	$4.03	453,521
2020-09-29	$4.65	$4.67	$4.61	$4.61	$4.03	87,748
2020-09-28	$4.64	$4.78	$4.64	$4.67	$4.06	91,001
2020-09-25	$4.63	$4.64	$4.60	$4.60	$4.00	133,471
2020-09-24	$4.56	$4.68	$4.54	$4.66	$4.05	299,239
2020-09-23	$4.66	$4.68	$4.58	$4.59	$3.99	100,250
2020-09-22	$4.78	$4.78	$4.66	$4.67	$4.06	77,600
2020-09-21	$4.75	$4.77	$4.67	$4.75	$4.13	111,282
2020-09-18	$4.82	$4.88	$4.79	$4.82	$4.19	431,180
2020-09-17	$4.85	$4.89	$4.79	$4.85	$4.22	35,801
2020-09-16	$4.87	$4.93	$4.79	$4.87	$4.24	96,359
2020-09-15	$4.93	$4.93	$4.82	$4.83	$4.20	76,637
2020-09-14	$5.00	$5.00	$4.87	$4.90	$4.26	89,606
2020-09-11	$4.91	$4.95	$4.90	$4.91	$4.27	72,140
2020-09-10	$5.02	$5.06	$4.91	$4.91	$4.27	151,519
2020-09-09	$4.94	$5.04	$4.94	$4.98	$4.33	106,513
2020-09-08	$5.00	$5.04	$4.94	$4.94	$4.30	51,695
2020-09-04	$5.15	$5.15	$4.97	$5.09	$4.43	88,821
2020-09-03	$5.19	$5.24	$5.06	$5.12	$4.45	123,908
2020-09-02	$5.16	$5.29	$5.10	$5.19	$4.52	195,761
2020-09-01	$4.88	$5.10	$4.88	$5.09	$4.43	108,309
2020-08-31	$5.05	$5.08	$4.86	$4.87	$4.24	209,559
2020-08-28	$4.81	$4.97	$4.81	$4.97	$4.32	136,126
2020-08-27	$4.90	$4.90	$4.75	$4.83	$4.20	94,451
2020-08-26	$4.92	$4.92	$4.79	$4.84	$4.21	170,358
2020-08-25	$4.82	$4.84	$4.67	$4.84	$4.21	169,592
2020-08-24	$4.68	$4.75	$4.59	$4.72	$4.11	161,764
2020-08-21	$4.68	$4.68	$4.57	$4.59	$3.99	86,207
2020-08-20	$4.68	$4.68	$4.54	$4.62	$4.02	89,986
2020-08-19	$4.53	$4.63	$4.52	$4.62	$4.02	199,753
2020-08-18	$4.46	$4.53	$4.46	$4.49	$3.91	184,933
2020-08-17	$4.51	$4.52	$4.39	$4.44	$3.86	133,757
2020-08-14	$4.61	$4.64	$4.49	$4.53	$3.94	68,022
2020-08-13	$4.56	$4.60	$4.51	$4.60	$4.00	104,369
2020-08-12	$4.70	$4.70	$4.51	$4.52	$3.93	101,829
2020-08-11	$4.55	$4.65	$4.55	$4.60	$4.00	51,956
2020-08-10	$4.42	$4.55	$4.42	$4.48	$3.90	65,374
2020-08-07	$4.50	$4.51	$4.41	$4.43	$3.85	80,031
2020-08-06	$4.51	$4.53	$4.50	$4.51	$3.92	62,680
2020-08-05	$4.55	$4.57	$4.50	$4.51	$3.92	80,014
2020-08-04	$4.48	$4.55	$4.48	$4.50	$3.92	109,094
2020-08-03	$4.58	$4.62	$4.50	$4.52	$3.93	154,874
2020-07-31	$4.64	$4.67	$4.56	$4.57	$3.98	226,356
2020-07-30	$4.72	$4.72	$4.63	$4.68	$4.07	291,013
2020-07-29	$4.75	$4.76	$4.69	$4.75	$4.13	244,150
2020-07-28	$4.76	$4.81	$4.72	$4.73	$4.12	31,522
2020-07-27	$4.73	$4.82	$4.65	$4.78	$4.16	97,918
2020-07-24	$4.79	$4.82	$4.73	$4.73	$4.12	51,359
2020-07-23	$4.90	$4.90	$4.81	$4.82	$4.19	102,785
2020-07-22	$4.78	$4.87	$4.78	$4.83	$4.20	58,192
2020-07-21	$4.64	$4.85	$4.64	$4.81	$4.18	160,176
2020-07-20	$4.66	$4.73	$4.54	$4.60	$4.00	143,844
2020-07-17	$4.80	$4.80	$4.70	$4.71	$4.10	209,280
2020-07-16	$4.71	$4.80	$4.67	$4.76	$4.14	70,385
2020-07-15	$4.74	$4.80	$4.70	$4.74	$4.12	102,595
2020-07-14	$4.63	$4.69	$4.60	$4.67	$4.06	148,748
2020-07-13	$4.64	$4.74	$4.64	$4.66	$4.05	143,466
2020-07-10	$4.61	$4.69	$4.60	$4.64	$4.04	203,026
2020-07-09	$4.68	$4.70	$4.56	$4.63	$4.03	526,432
2020-07-08	$4.67	$4.69	$4.57	$4.69	$4.08	428,645
2020-07-07	$4.57	$4.57	$4.50	$4.55	$3.96	249,746
2020-07-06	$4.57	$4.62	$4.52	$4.58	$3.98	177,127
2020-07-02	$4.41	$4.53	$4.41	$4.50	$3.92	213,919
2020-07-01	$4.35	$4.46	$4.34	$4.36	$3.79	195,700
2020-06-30	$4.28	$4.40	$4.27	$4.36	$3.79	409,855
2020-06-29	$4.41	$4.42	$4.26	$4.30	$3.74	240,586
2020-06-26	$4.49	$4.53	$4.37	$4.37	$3.80	315,495
2020-06-25	$4.30	$4.55	$4.29	$4.52	$3.93	323,276
2020-06-24	$4.51	$4.51	$4.34	$4.34	$3.78	422,538
2020-06-23	$4.41	$4.53	$4.41	$4.52	$3.93	458,314
2020-06-22	$4.49	$4.49	$4.23	$4.36	$3.79	561,997
2020-06-19	$4.62	$4.64	$4.51	$4.51	$3.92	397,850
2020-06-18	$4.52	$4.61	$4.50	$4.56	$3.97	495,748
2020-06-17	$4.67	$4.67	$4.52	$4.56	$3.97	272,476
2020-06-16	$4.79	$4.87	$4.61	$4.64	$4.04	255,838
2020-06-15	$4.52	$4.63	$4.40	$4.62	$4.02	1,340,910
2020-06-12	$4.70	$4.72	$4.57	$4.62	$4.02	1,819,198
2020-06-11	$4.63	$4.66	$4.44	$4.49	$3.91	871,723
2020-06-10	$5.00	$5.00	$4.79	$4.79	$4.17	509,635
2020-06-09	$5.10	$5.10	$4.96	$5.01	$4.36	1,331,484
2020-06-08	$5.29	$5.29	$5.13	$5.19	$4.52	745,487
2020-06-05	$4.99	$5.25	$4.98	$5.20	$4.52	1,417,813
2020-06-04	$4.78	$4.94	$4.78	$4.91	$4.27	1,017,343
2020-06-03	$4.71	$4.85	$4.71	$4.82	$4.19	1,585,747
2020-06-02	$4.60	$4.71	$4.60	$4.68	$4.07	371,225
2020-06-01	$4.39	$4.66	$4.39	$4.57	$3.98	938,831
2020-05-29	$4.34	$4.46	$4.31	$4.39	$3.82	1,356,774
2020-05-28	$4.27	$4.51	$4.20	$4.39	$3.82	695,000
2020-05-27	$4.29	$4.35	$4.21	$4.31	$3.75	1,549,619
2020-05-26	$4.14	$4.26	$4.14	$4.23	$3.68	834,668
2020-05-22	$4.09	$4.10	$3.99	$4.07	$3.54	1,193,139
2020-05-21	$4.05	$4.24	$4.05	$4.09	$3.56	366,210
2020-05-20	$3.99	$4.16	$3.99	$4.05	$3.52	1,079,955
2020-05-19	$4.00	$4.06	$3.95	$3.95	$3.44	782,958
2020-05-18	$3.85	$4.08	$3.85	$4.03	$3.51	516,298
2020-05-15	$3.77	$3.85	$3.70	$3.84	$3.34	365,064
2020-05-14	$3.83	$3.93	$3.76	$3.79	$3.30	451,021
2020-05-13	$3.98	$4.00	$3.86	$3.88	$3.38	620,828
2020-05-12	$3.94	$4.06	$3.91	$4.01	$3.49	661,211
2020-05-11	$4.03	$4.07	$3.93	$3.94	$3.43	829,698
2020-05-08	$4.04	$4.17	$4.02	$4.08	$3.55	513,370
2020-05-07	$4.07	$4.16	$3.99	$3.99	$3.47	592,668
2020-05-06	$4.08	$4.09	$3.99	$4.02	$3.50	423,492
2020-05-05	$4.16	$4.20	$4.08	$4.08	$3.55	240,711
2020-05-04	$3.99	$4.09	$3.90	$4.08	$3.55	699,227
2020-05-01	$4.12	$4.12	$3.85	$3.98	$3.46	318,002
2020-04-30	$4.21	$4.29	$4.15	$4.20	$3.65	567,181
2020-04-29	$4.20	$4.39	$4.17	$4.29	$3.71	779,259
2020-04-28	$4.11	$4.22	$4.08	$4.10	$3.55	708,486
2020-04-27	$4.12	$4.20	$4.02	$4.03	$3.49	382,995
2020-04-24	$4.31	$4.31	$4.03	$4.05	$3.50	274,650
2020-04-23	$4.45	$4.45	$4.18	$4.20	$3.63	232,660
2020-04-22	$4.42	$4.52	$4.34	$4.45	$3.85	397,449
2020-04-21	$4.64	$4.64	$4.41	$4.41	$3.82	187,436
2020-04-20	$4.62	$4.84	$4.52	$4.64	$4.01	325,083
2020-04-17	$4.70	$4.86	$4.65	$4.70	$4.07	341,117
2020-04-16	$4.76	$4.76	$4.59	$4.67	$4.04	229,276
2020-04-15	$4.67	$4.89	$4.60	$4.80	$4.15	153,636
2020-04-14	$5.02	$5.08	$4.75	$4.80	$4.15	1,040,413
2020-04-13	$4.72	$4.86	$4.58	$4.86	$4.20	166,450
2020-04-09	$4.79	$5.13	$4.60	$4.71	$4.07	249,529
2020-04-08	$4.79	$4.86	$4.72	$4.76	$4.10	212,229
2020-04-07	$4.83	$5.06	$4.73	$4.77	$4.11	271,459
2020-04-06	$4.49	$4.78	$4.48	$4.71	$4.05	326,037
2020-04-03	$4.20	$4.46	$4.14	$4.42	$3.80	238,236
2020-04-02	$4.09	$4.36	$4.05	$4.21	$3.62	244,688
2020-04-01	$4.26	$4.26	$4.03	$4.13	$3.55	199,121
2020-03-31	$4.42	$4.59	$4.35	$4.38	$3.77	353,665
2020-03-30	$4.49	$4.50	$4.10	$4.35	$3.74	261,412
2020-03-27	$4.62	$4.65	$4.41	$4.48	$3.86	187,510
2020-03-26	$4.08	$4.79	$4.08	$4.72	$4.06	411,030
2020-03-25	$3.60	$4.15	$3.50	$4.08	$3.51	488,510
2020-03-24	$3.35	$3.56	$3.35	$3.48	$2.99	504,133
2020-03-23	$3.59	$3.67	$3.32	$3.34	$2.87	256,525
2020-03-20	$3.78	$4.04	$3.50	$3.59	$3.09	532,764
2020-03-19	$3.68	$3.80	$3.60	$3.75	$3.23	453,659
2020-03-18	$4.33	$4.33	$3.71	$3.71	$3.19	350,445
2020-03-17	$4.76	$4.96	$4.39	$4.55	$3.92	400,238
2020-03-16	$5.57	$5.58	$4.58	$4.69	$4.04	390,433
2020-03-13	$5.43	$5.95	$5.32	$5.95	$5.12	350,519
2020-03-12	$6.01	$6.01	$5.16	$5.23	$4.50	363,224
2020-03-11	$6.73	$6.73	$6.19	$6.24	$5.37	304,177
2020-03-10	$6.80	$6.88	$6.60	$6.80	$5.85	184,637
2020-03-09	$7.26	$7.27	$6.60	$6.79	$5.84	215,734
2020-03-06	$7.85	$7.90	$7.70	$7.70	$6.63	129,576
2020-03-05	$8.02	$8.04	$7.94	$8.01	$6.89	91,276
2020-03-04	$8.14	$8.23	$8.08	$8.14	$7.01	104,559
2020-03-03	$8.21	$8.36	$8.08	$8.08	$6.95	177,928
2020-03-02	$8.16	$8.30	$8.07	$8.18	$7.04	206,439
2020-02-28	$8.08	$8.16	$7.93	$8.13	$7.00	451,137
2020-02-27	$8.29	$8.35	$8.14	$8.22	$7.07	231,224
2020-02-26	$8.63	$8.70	$8.44	$8.44	$7.24	348,346
2020-02-25	$8.68	$8.69	$8.58	$8.61	$7.38	190,390
2020-02-24	$8.62	$8.64	$8.44	$8.62	$7.39	171,730
2020-02-21	$8.72	$8.73	$8.64	$8.70	$7.46	51,727
2020-02-20	$8.85	$8.85	$8.71	$8.73	$7.49	51,888
2020-02-19	$8.77	$8.85	$8.76	$8.82	$7.56	257,350
2020-02-18	$8.70	$8.77	$8.63	$8.75	$7.50	111,287
2020-02-14	$8.72	$8.73	$8.62	$8.68	$7.44	58,218
2020-02-13	$8.60	$8.69	$8.59	$8.69	$7.45	523,163
2020-02-12	$8.65	$8.67	$8.60	$8.63	$7.40	200,464
2020-02-11	$8.51	$8.61	$8.51	$8.55	$7.33	57,036
2020-02-10	$8.55	$8.55	$8.41	$8.49	$7.28	83,852
2020-02-07	$8.65	$8.65	$8.53	$8.55	$7.33	130,385
2020-02-06	$8.71	$8.71	$8.56	$8.66	$7.43	204,400
2020-02-05	$8.70	$8.71	$8.62	$8.68	$7.44	134,245
2020-02-04	$8.52	$8.66	$8.52	$8.61	$7.38	45,529
2020-02-03	$8.46	$8.53	$8.43	$8.47	$7.26	79,465
2020-01-31	$8.42	$8.45	$8.35	$8.45	$7.25	117,033
2020-01-30	$8.39	$8.48	$8.33	$8.47	$7.26	83,536
2020-01-29	$8.43	$8.50	$8.41	$8.45	$7.22	68,143
2020-01-28	$8.36	$8.48	$8.36	$8.45	$7.22	52,164
2020-01-27	$8.43	$8.43	$8.30	$8.32	$7.11	118,283
2020-01-24	$8.68	$8.68	$8.44	$8.55	$7.31	490,161
2020-01-23	$8.68	$8.77	$8.64	$8.67	$7.41	132,281
2020-01-22	$8.61	$8.75	$8.58	$8.73	$7.46	625,081
2020-01-21	$8.69	$8.71	$8.57	$8.60	$7.35	211,033
2020-01-17	$8.69	$8.72	$8.57	$8.68	$7.42	534,569
2020-01-16	$8.78	$8.81	$8.61	$8.68	$7.42	249,835
2020-01-15	$8.92	$8.92	$8.77	$8.78	$7.50	149,900
2020-01-14	$8.87	$8.88	$8.81	$8.88	$7.59	138,172
2020-01-13	$8.85	$8.88	$8.81	$8.85	$7.56	190,472
2020-01-10	$8.82	$8.90	$8.80	$8.84	$7.55	113,747
2020-01-09	$8.87	$8.92	$8.75	$8.85	$7.56	432,200
2020-01-08	$8.79	$8.87	$8.73	$8.86	$7.57	613,937
2020-01-07	$8.84	$8.87	$8.72	$8.76	$7.49	185,450
2020-01-06	$8.81	$8.90	$8.76	$8.84	$7.55	52,039
2020-01-03	$8.81	$8.89	$8.75	$8.81	$7.53	84,949
2020-01-02	$8.72	$8.82	$8.70	$8.80	$7.52	137,407
2019-12-31	$8.60	$8.72	$8.60	$8.72	$7.45	43,182
2019-12-30	$8.70	$8.74	$8.59	$8.65	$7.39	91,383
2019-12-27	$8.75	$8.80	$8.68	$8.72	$7.43	45,543
2019-12-26	$8.73	$8.86	$8.71	$8.77	$7.47	143,294
2019-12-24	$8.81	$8.82	$8.65	$8.71	$7.42	24,141
2019-12-23	$8.60	$8.80	$8.59	$8.76	$7.46	128,336
2019-12-20	$8.65	$8.68	$8.56	$8.60	$7.32	74,720
2019-12-19	$8.52	$8.68	$8.52	$8.60	$7.32	138,496
2019-12-18	$8.44	$8.59	$8.44	$8.50	$7.24	210,290
2019-12-17	$8.42	$8.49	$8.38	$8.42	$7.17	120,776
2019-12-16	$8.39	$8.49	$8.39	$8.39	$7.15	115,166
2019-12-13	$8.38	$8.48	$8.33	$8.38	$7.14	426,347
2019-12-12	$8.33	$8.46	$8.33	$8.38	$7.14	58,609
2019-12-11	$8.28	$8.37	$8.25	$8.31	$7.08	1,041,847
2019-12-10	$8.20	$8.32	$8.20	$8.25	$7.03	589,429
2019-12-09	$8.24	$8.33	$8.22	$8.24	$7.02	135,022
2019-12-06	$8.14	$8.25	$8.13	$8.25	$7.03	433,965
2019-12-05	$8.07	$8.19	$8.07	$8.10	$6.90	239,390
2019-12-04	$8.16	$8.22	$8.05	$8.05	$6.86	234,396
2019-12-03	$8.00	$8.10	$7.97	$8.10	$6.90	323,223
2019-12-02	$7.99	$8.05	$7.90	$7.98	$6.80	334,155
2019-11-29	$7.82	$7.98	$7.82	$7.98	$6.80	100,960
2019-11-27	$7.78	$7.98	$7.75	$7.80	$6.64	543,249
2019-11-26	$7.91	$7.93	$7.74	$7.76	$6.58	203,178
2019-11-25	$7.95	$8.06	$7.90	$7.96	$6.75	99,857
2019-11-22	$7.90	$8.13	$7.88	$8.02	$6.80	37,141
2019-11-21	$8.08	$8.10	$7.96	$7.96	$6.75	313,206
2019-11-20	$8.23	$8.23	$8.10	$8.11	$6.88	109,742
2019-11-19	$8.33	$8.34	$8.16	$8.21	$6.97	203,090
2019-11-18	$8.17	$8.32	$8.11	$8.29	$7.03	256,271
2019-11-15	$8.05	$8.34	$8.05	$8.20	$6.96	351,792
2019-11-14	$8.02	$8.12	$8.00	$8.02	$6.80	43,293
2019-11-13	$8.29	$8.30	$8.04	$8.06	$6.84	111,824
2019-11-12	$8.43	$8.44	$8.23	$8.36	$7.09	46,915
2019-11-11	$8.31	$8.48	$8.18	$8.44	$7.16	41,671
2019-11-08	$8.34	$8.41	$8.26	$8.38	$7.11	48,561
2019-11-07	$8.40	$8.41	$8.34	$8.39	$7.12	117,401
2019-11-06	$8.41	$8.52	$8.34	$8.36	$7.09	40,505
2019-11-05	$8.37	$8.64	$8.30	$8.47	$7.19	274,736
2019-11-04	$8.36	$8.48	$8.34	$8.34	$7.08	199,821
2019-11-01	$8.14	$8.48	$8.14	$8.35	$7.08	173,080
2019-10-31	$8.12	$8.18	$8.04	$8.15	$6.91	56,112
2019-10-30	$8.13	$8.20	$7.99	$8.15	$6.91	71,458
2019-10-29	$7.95	$8.18	$7.93	$8.18	$6.92	143,946
2019-10-28	$7.90	$8.01	$7.90	$7.99	$6.75	26,954
2019-10-25	$7.82	$7.96	$7.75	$7.92	$6.70	151,125
2019-10-24	$7.69	$7.84	$7.65	$7.82	$6.61	509,305
2019-10-23	$7.68	$7.74	$7.60	$7.67	$6.48	215,208
2019-10-22	$7.50	$7.75	$7.48	$7.73	$6.53	122,081
2019-10-21	$7.49	$7.56	$7.47	$7.48	$6.32	33,467
2019-10-18	$7.45	$7.55	$7.43	$7.50	$6.34	40,651
2019-10-17	$7.43	$7.47	$7.42	$7.45	$6.30	25,705
2019-10-16	$7.42	$7.45	$7.38	$7.40	$6.26	63,237
2019-10-15	$7.43	$7.48	$7.34	$7.36	$6.22	99,996
2019-10-14	$7.45	$7.48	$7.42	$7.43	$6.28	49,053
2019-10-11	$7.47	$7.56	$7.44	$7.49	$6.33	37,855
2019-10-10	$7.51	$7.54	$7.42	$7.44	$6.29	29,656
2019-10-09	$7.44	$7.52	$7.38	$7.52	$6.36	155,467
2019-10-08	$7.54	$7.58	$7.34	$7.39	$6.25	71,573
2019-10-07	$7.59	$7.62	$7.53	$7.55	$6.38	62,259
2019-10-04	$7.53	$7.61	$7.53	$7.61	$6.43	34,953
2019-10-03	$7.33	$7.50	$7.32	$7.47	$6.31	36,929
2019-10-02	$7.35	$7.40	$7.32	$7.38	$6.24	87,080
2019-10-01	$7.43	$7.44	$7.29	$7.40	$6.26	43,276
2019-09-30	$7.40	$7.49	$7.35	$7.46	$6.31	22,424
2019-09-27	$7.49	$7.53	$7.39	$7.42	$6.27	186,727
2019-09-26	$7.56	$7.59	$7.45	$7.51	$6.32	41,947
2019-09-25	$7.61	$7.61	$7.37	$7.54	$6.35	68,651
2019-09-24	$7.60	$7.61	$7.50	$7.58	$6.38	115,352
2019-09-23	$7.54	$7.59	$7.47	$7.57	$6.37	312,483
2019-09-20	$7.65	$7.71	$7.52	$7.55	$6.36	101,574
2019-09-19	$7.62	$7.70	$7.61	$7.65	$6.44	140,017
2019-09-18	$7.51	$7.67	$7.47	$7.64	$6.43	63,686
2019-09-17	$7.73	$7.73	$7.52	$7.56	$6.37	239,637
2019-09-16	$7.74	$7.81	$7.43	$7.71	$6.49	273,523
2019-09-13	$7.67	$7.73	$7.59	$7.63	$6.42	90,304
2019-09-12	$7.53	$7.67	$7.52	$7.67	$6.46	27,703
2019-09-11	$7.48	$7.56	$7.38	$7.56	$6.37	86,862
2019-09-10	$7.47	$7.57	$7.36	$7.40	$6.23	157,193
2019-09-09	$7.53	$7.53	$7.40	$7.45	$6.27	49,109
2019-09-06	$7.45	$7.55	$7.38	$7.47	$6.29	36,066
2019-09-05	$7.42	$7.50	$7.36	$7.46	$6.28	72,341
2019-09-04	$7.42	$7.55	$7.35	$7.41	$6.24	41,100
2019-09-03	$7.28	$7.44	$7.28	$7.35	$6.19	100,685
2019-08-30	$7.28	$7.37	$7.27	$7.33	$6.17	257,147
2019-08-29	$7.10	$7.32	$7.10	$7.31	$6.16	90,358
2019-08-28	$7.01	$7.19	$6.93	$7.10	$5.95	86,320
2019-08-27	$7.18	$7.18	$6.93	$7.00	$5.87	43,576
2019-08-26	$7.22	$7.25	$7.08	$7.19	$6.03	37,585
2019-08-23	$7.29	$7.35	$7.15	$7.15	$6.00	51,718
2019-08-22	$7.49	$7.49	$7.29	$7.32	$6.14	89,692
2019-08-21	$7.50	$7.55	$7.37	$7.47	$6.26	119,076
2019-08-20	$7.17	$7.30	$7.05	$7.30	$6.12	84,023
2019-08-19	$7.23	$7.31	$7.08	$7.17	$6.01	29,683
2019-08-16	$7.18	$7.26	$7.03	$7.22	$6.05	46,203
2019-08-15	$7.09	$7.20	$6.98	$7.14	$5.99	59,455
2019-08-14	$7.34	$7.34	$7.05	$7.08	$5.94	56,341
2019-08-13	$7.20	$7.44	$7.05	$7.40	$6.21	75,393
2019-08-12	$7.33	$7.33	$7.04	$7.24	$6.07	58,641
2019-08-09	$7.39	$7.40	$7.26	$7.35	$6.16	43,080
2019-08-08	$7.30	$7.40	$7.26	$7.36	$6.17	69,902
2019-08-07	$7.15	$7.41	$7.11	$7.32	$6.14	47,047
2019-08-06	$7.06	$7.28	$7.06	$7.18	$6.02	141,239
2019-08-05	$7.33	$7.33	$7.00	$7.07	$5.93	78,529
2019-08-02	$7.47	$7.58	$7.30	$7.39	$6.20	64,101
2019-08-01	$7.47	$7.62	$7.42	$7.45	$6.25	36,367
2019-07-31	$7.59	$7.69	$7.51	$7.51	$6.30	103,015
2019-07-30	$7.78	$7.78	$7.54	$7.54	$6.32	70,136
2019-07-29	$7.90	$7.90	$7.82	$7.86	$6.56	31,094
2019-07-26	$7.92	$8.00	$7.86	$7.92	$6.61	23,651
2019-07-25	$8.10	$8.12	$7.84	$7.88	$6.58	70,798
2019-07-24	$8.11	$8.19	$8.05	$8.12	$6.78	89,381
2019-07-23	$8.13	$8.19	$8.02	$8.14	$6.80	29,486
2019-07-22	$8.11	$8.18	$8.08	$8.14	$6.80	29,643
2019-07-19	$8.09	$8.13	$8.03	$8.11	$6.77	161,068
2019-07-18	$8.13	$8.20	$8.04	$8.09	$6.76	38,358
2019-07-17	$8.17	$8.25	$8.12	$8.21	$6.86	66,634
2019-07-16	$8.11	$8.18	$8.00	$8.16	$6.81	76,292
2019-07-15	$8.02	$8.10	$7.90	$8.10	$6.76	47,221
2019-07-12	$8.09	$8.10	$7.99	$8.00	$6.68	59,791
2019-07-11	$8.12	$8.16	$8.06	$8.09	$6.76	72,946
2019-07-10	$8.17	$8.22	$8.09	$8.13	$6.79	50,464
2019-07-09	$8.03	$8.14	$7.99	$8.13	$6.79	42,365
2019-07-08	$8.20	$8.25	$7.99	$8.03	$6.71	75,297
2019-07-05	$7.92	$8.24	$7.92	$8.23	$6.87	80,978
2019-07-03	$7.86	$7.99	$7.81	$7.89	$6.59	94,841
2019-07-02	$7.99	$7.99	$7.80	$7.87	$6.57	93,933
2019-07-01	$8.03	$8.10	$7.99	$8.00	$6.68	43,308
2019-06-28	$7.88	$7.98	$7.81	$7.97	$6.66	50,457
2019-06-27	$7.84	$7.93	$7.84	$7.86	$6.54	324,294
2019-06-26	$7.90	$8.06	$7.82	$7.84	$6.52	126,398
2019-06-25	$7.82	$8.00	$7.80	$7.88	$6.55	139,301
2019-06-24	$7.65	$7.86	$7.65	$7.83	$6.51	32,643
2019-06-21	$7.77	$7.89	$7.62	$7.64	$6.35	395,008
2019-06-20	$7.70	$7.84	$7.68	$7.78	$6.47	149,458
2019-06-19	$7.60	$7.70	$7.60	$7.62	$6.34	72,067
2019-06-18	$7.41	$7.64	$7.41	$7.59	$6.31	48,886
2019-06-17	$7.40	$7.46	$7.37	$7.39	$6.15	45,982
2019-06-14	$7.41	$7.43	$7.36	$7.42	$6.17	61,774
2019-06-13	$7.31	$7.45	$7.31	$7.41	$6.16	89,055
2019-06-12	$7.19	$7.33	$7.16	$7.25	$6.03	518,083
2019-06-11	$7.22	$7.33	$7.16	$7.23	$6.01	61,542
2019-06-10	$7.09	$7.31	$7.09	$7.20	$5.99	33,278
2019-06-07	$7.00	$7.12	$7.00	$7.09	$5.90	274,204
2019-06-06	$6.95	$7.02	$6.95	$6.96	$5.79	116,760
2019-06-05	$7.02	$7.13	$6.94	$6.94	$5.77	86,955
2019-06-04	$7.06	$7.17	$7.00	$7.04	$5.86	324,815
2019-06-03	$6.94	$7.07	$6.80	$7.01	$5.83	93,197
2019-05-31	$6.94	$7.01	$6.89	$6.93	$5.76	131,475
2019-05-30	$6.97	$7.08	$6.97	$7.01	$5.80	65,786
2019-05-29	$6.84	$7.00	$6.78	$6.98	$5.78	165,598
2019-05-28	$7.17	$7.17	$6.85	$6.87	$5.69	209,370
2019-05-24	$6.96	$7.18	$6.94	$7.12	$5.89	61,993
2019-05-23	$7.13	$7.13	$6.93	$6.94	$5.75	85,550
2019-05-22	$7.12	$7.28	$7.12	$7.17	$5.94	105,622
2019-05-21	$7.02	$7.22	$7.01	$7.12	$5.89	143,332
2019-05-20	$6.97	$7.12	$6.94	$7.01	$5.80	83,896
2019-05-17	$7.07	$7.17	$6.94	$7.02	$5.81	184,570
2019-05-16	$7.22	$7.25	$7.09	$7.10	$5.88	73,038
2019-05-15	$7.27	$7.30	$7.16	$7.21	$5.97	139,030
2019-05-14	$7.40	$7.41	$7.31	$7.33	$6.07	106,908
2019-05-13	$7.61	$7.61	$7.36	$7.41	$6.13	110,727
2019-05-10	$7.63	$7.69	$7.56	$7.59	$6.28	54,496
2019-05-09	$7.67	$7.70	$7.46	$7.65	$6.33	46,184
2019-05-08	$7.74	$7.78	$7.67	$7.72	$6.39	90,852
2019-05-07	$7.69	$7.73	$7.53	$7.72	$6.39	53,394
2019-05-06	$7.79	$7.86	$7.62	$7.77	$6.43	77,379
2019-05-03	$7.83	$7.94	$7.83	$7.85	$6.50	143,612
2019-05-02	$7.82	$7.93	$7.69	$7.83	$6.48	192,239
2019-05-01	$7.83	$7.93	$7.72	$7.87	$6.52	63,385
2019-04-30	$8.00	$8.00	$7.79	$7.86	$6.51	243,270
2019-04-29	$8.04	$8.07	$7.94	$8.01	$6.60	137,299
2019-04-26	$8.02	$8.08	$7.98	$8.01	$6.60	69,417
2019-04-25	$8.05	$8.10	$8.00	$8.02	$6.61	70,419
2019-04-24	$8.25	$8.26	$8.03	$8.06	$6.65	36,552
2019-04-23	$8.24	$8.27	$8.19	$8.24	$6.79	138,127
2019-04-22	$8.26	$8.29	$8.18	$8.22	$6.78	96,998
2019-04-18	$8.31	$8.41	$8.20	$8.24	$6.79	127,202
2019-04-17	$8.25	$8.35	$8.17	$8.33	$6.87	189,887
2019-04-16	$8.27	$8.27	$8.11	$8.22	$6.78	101,861
2019-04-15	$8.36	$8.36	$8.24	$8.26	$6.81	135,157
2019-04-12	$8.41	$8.50	$8.30	$8.34	$6.88	81,683
2019-04-11	$8.43	$8.44	$8.25	$8.40	$6.93	130,593
2019-04-10	$8.44	$8.51	$8.40	$8.42	$6.94	61,191
2019-04-09	$8.16	$8.50	$8.16	$8.45	$6.97	267,606
2019-04-08	$7.97	$8.18	$7.90	$8.16	$6.73	206,349
2019-04-05	$7.94	$8.03	$7.91	$7.98	$6.58	302,858
2019-04-04	$7.78	$7.91	$7.78	$7.90	$6.51	237,034
2019-04-03	$7.76	$7.91	$7.75	$7.80	$6.43	91,625
2019-04-02	$7.79	$7.84	$7.74	$7.78	$6.42	171,925
2019-04-01	$7.79	$7.90	$7.77	$7.82	$6.42	152,177
2019-03-29	$7.70	$7.80	$7.58	$7.79	$6.40	189,760
2019-03-28	$7.76	$7.76	$7.56	$7.66	$6.29	209,648
2019-03-27	$7.67	$7.78	$7.64	$7.66	$6.29	162,191
2019-03-26	$7.70	$7.71	$7.57	$7.69	$6.32	164,240
2019-03-25	$7.75	$7.89	$7.56	$7.65	$6.28	58,413
2019-03-22	$7.82	$7.85	$7.64	$7.75	$6.36	97,296
2019-03-21	$7.93	$7.99	$7.79	$7.81	$6.41	121,490
2019-03-20	$7.89	$7.91	$7.75	$7.88	$6.47	87,101
2019-03-19	$7.85	$8.03	$7.85	$7.88	$6.47	233,149
2019-03-18	$7.61	$7.85	$7.60	$7.80	$6.41	214,097
2019-03-15	$7.63	$7.80	$7.63	$7.66	$6.29	131,335
2019-03-14	$7.53	$7.67	$7.52	$7.63	$6.27	135,875
2019-03-13	$7.65	$7.73	$7.53	$7.55	$6.20	160,714
2019-03-12	$7.53	$7.68	$7.53	$7.64	$6.27	84,264
2019-03-11	$7.58	$7.62	$7.52	$7.53	$6.18	62,995
2019-03-08	$7.51	$7.57	$7.47	$7.54	$6.19	76,587
2019-03-07	$7.66	$7.67	$7.51	$7.57	$6.22	91,680
2019-03-06	$7.63	$7.71	$7.57	$7.68	$6.31	218,687
2019-03-05	$7.54	$7.57	$7.52	$7.53	$6.18	34,128
2019-03-04	$7.60	$7.61	$7.53	$7.55	$6.20	53,538
2019-03-01	$7.73	$7.74	$7.55	$7.60	$6.24	132,469
2019-02-28	$7.53	$7.74	$7.51	$7.73	$6.35	275,832
2019-02-27	$7.60	$7.68	$7.49	$7.52	$6.18	126,588
2019-02-26	$7.52	$7.66	$7.52	$7.65	$6.26	70,722
2019-02-25	$7.38	$7.58	$7.38	$7.51	$6.15	225,733
2019-02-22	$7.30	$7.41	$7.25	$7.38	$6.04	183,023
2019-02-21	$7.15	$7.31	$7.15	$7.27	$5.95	112,722
2019-02-20	$7.30	$7.33	$7.25	$7.27	$5.95	50,806
2019-02-19	$7.19	$7.32	$7.16	$7.30	$5.97	201,445
2019-02-15	$7.16	$7.22	$7.13	$7.19	$5.88	125,835
2019-02-14	$7.08	$7.18	$7.07	$7.12	$5.83	125,319
2019-02-13	$7.16	$7.16	$7.04	$7.11	$5.82	155,948
2019-02-12	$7.11	$7.26	$7.11	$7.14	$5.84	47,672
2019-02-11	$7.04	$7.10	$7.03	$7.06	$5.78	43,046
2019-02-08	$7.07	$7.13	$6.97	$7.06	$5.78	32,733
2019-02-07	$7.12	$7.12	$7.00	$7.09	$5.80	80,370
2019-02-06	$7.12	$7.26	$7.10	$7.13	$5.83	85,544
2019-02-05	$7.08	$7.25	$7.08	$7.17	$5.87	117,376
2019-02-04	$6.83	$7.15	$6.83	$7.10	$5.81	341,787
2019-02-01	$6.92	$6.92	$6.82	$6.88	$5.63	174,068
2019-01-31	$6.82	$6.95	$6.82	$6.93	$5.67	268,316
2019-01-30	$6.85	$6.88	$6.75	$6.83	$5.59	120,197
2019-01-29	$6.87	$6.87	$6.79	$6.83	$5.57	94,387
2019-01-28	$6.80	$6.84	$6.70	$6.81	$5.55	123,825
2019-01-25	$6.67	$6.90	$6.67	$6.84	$5.57	167,734
2019-01-24	$6.55	$6.71	$6.55	$6.70	$5.46	207,622
2019-01-23	$6.63	$6.66	$6.52	$6.55	$5.34	144,333
2019-01-22	$6.71	$6.72	$6.57	$6.59	$5.37	88,190
2019-01-18	$6.81	$6.81	$6.72	$6.74	$5.49	184,755
2019-01-17	$6.84	$6.84	$6.73	$6.78	$5.53	129,245
2019-01-16	$6.81	$6.96	$6.81	$6.86	$5.59	83,398
2019-01-15	$6.88	$6.95	$6.76	$6.81	$5.55	139,021
2019-01-14	$6.80	$6.96	$6.75	$6.86	$5.59	138,214
2019-01-11	$6.79	$6.90	$6.70	$6.84	$5.57	198,913
2019-01-10	$6.58	$6.96	$6.54	$6.81	$5.55	204,238
2019-01-09	$6.54	$6.60	$6.45	$6.59	$5.37	188,849
2019-01-08	$6.51	$6.56	$6.38	$6.49	$5.29	361,249
2019-01-07	$6.46	$6.63	$6.41	$6.46	$5.27	116,974
2019-01-04	$6.20	$6.45	$6.17	$6.45	$5.26	501,403
2019-01-03	$6.07	$6.17	$6.06	$6.11	$4.98	84,995
2019-01-02	$5.85	$6.09	$5.85	$6.07	$4.95	137,142
2018-12-31	$5.83	$5.92	$5.78	$5.90	$4.81	229,492
2018-12-28	$5.80	$5.91	$5.76	$5.80	$4.73	177,481
2018-12-27	$5.76	$5.85	$5.70	$5.81	$4.74	143,927
2018-12-26	$5.63	$5.88	$5.59	$5.82	$4.74	153,600
2018-12-24	$5.67	$5.73	$5.59	$5.61	$4.57	144,161
2018-12-21	$5.86	$5.96	$5.70	$5.72	$4.66	458,882
2018-12-20	$5.90	$5.95	$5.84	$5.89	$4.80	469,722
2018-12-19	$6.05	$6.13	$5.89	$5.90	$4.81	756,556
2018-12-18	$6.24	$6.25	$6.01	$6.04	$4.92	456,553
2018-12-17	$6.22	$6.31	$6.13	$6.21	$5.06	378,011
2018-12-14	$6.41	$6.41	$6.22	$6.24	$5.09	417,253
2018-12-13	$6.42	$6.48	$6.36	$6.47	$5.27	140,520
2018-12-12	$6.61	$6.61	$6.44	$6.44	$5.25	345,321
2018-12-11	$6.55	$6.58	$6.42	$6.55	$5.34	374,945
2018-12-10	$6.48	$6.51	$6.42	$6.50	$5.30	158,276
2018-12-07	$6.51	$6.65	$6.40	$6.55	$5.34	254,735
2018-12-06	$6.39	$6.53	$6.39	$6.47	$5.27	253,945
2018-12-04	$6.44	$6.55	$6.42	$6.50	$5.30	525,437
2018-12-03	$6.46	$6.58	$6.39	$6.46	$5.27	364,412
2018-11-30	$6.37	$6.45	$6.29	$6.34	$5.17	180,097
2018-11-29	$6.36	$6.50	$6.35	$6.40	$5.22	257,185
2018-11-28	$6.31	$6.44	$6.24	$6.37	$5.17	404,659
2018-11-27	$6.50	$6.50	$6.26	$6.32	$5.13	336,185
2018-11-26	$6.53	$6.59	$6.46	$6.49	$5.27	194,269
2018-11-23	$6.61	$6.61	$6.42	$6.51	$5.28	91,369
2018-11-21	$7.21	$7.21	$6.45	$6.65	$5.40	717,629
2018-11-20	$7.41	$7.41	$7.06	$7.15	$5.80	184,788
2018-11-19	$7.51	$7.60	$7.38	$7.45	$6.05	276,988
2018-11-16	$7.24	$7.51	$7.20	$7.49	$6.08	346,102
2018-11-15	$7.07	$7.32	$7.07	$7.25	$5.88	158,425
2018-11-14	$7.13	$7.23	$6.95	$7.01	$5.69	278,911
2018-11-13	$7.15	$7.20	$7.06	$7.09	$5.75	113,799
2018-11-12	$7.37	$7.43	$7.17	$7.18	$5.83	87,460
2018-11-09	$7.31	$7.39	$7.31	$7.36	$5.97	51,310
2018-11-08	$7.35	$7.55	$7.28	$7.32	$5.94	243,079
2018-11-07	$7.33	$7.53	$7.32	$7.39	$6.00	730,415
2018-11-06	$7.23	$7.36	$7.20	$7.29	$5.92	646,580
2018-11-05	$7.35	$7.46	$7.23	$7.25	$5.88	219,758
2018-11-02	$7.32	$7.38	$7.26	$7.34	$5.96	212,731
2018-11-01	$7.07	$7.32	$7.04	$7.29	$5.92	194,148
2018-10-31	$7.04	$7.10	$6.95	$7.03	$5.71	178,141
2018-10-30	$6.82	$7.04	$6.81	$7.01	$5.69	206,163
2018-10-29	$6.74	$6.85	$6.74	$6.83	$5.54	181,557
2018-10-26	$6.82	$6.83	$6.67	$6.74	$5.47	345,697
2018-10-25	$6.92	$7.07	$6.83	$6.85	$5.56	205,133
2018-10-24	$7.16	$7.16	$6.89	$6.91	$5.61	146,905
2018-10-23	$7.14	$7.19	$6.91	$7.12	$5.78	251,864
2018-10-22	$7.26	$7.29	$7.22	$7.24	$5.88	108,994
2018-10-19	$7.32	$7.41	$7.24	$7.25	$5.88	63,317
2018-10-18	$7.41	$7.41	$7.30	$7.31	$5.93	77,686
2018-10-17	$7.42	$7.52	$7.42	$7.47	$6.06	47,608
2018-10-16	$7.36	$7.51	$7.31	$7.48	$6.07	192,942
2018-10-15	$7.30	$7.39	$7.24	$7.32	$5.94	95,831
2018-10-12	$7.32	$7.42	$7.22	$7.35	$5.97	194,479
2018-10-11	$7.42	$7.48	$7.24	$7.32	$5.94	138,563
2018-10-10	$7.64	$7.64	$7.42	$7.44	$6.04	266,489
2018-10-09	$7.65	$7.66	$7.50	$7.65	$6.21	124,530
2018-10-08	$7.65	$7.69	$7.57	$7.59	$6.16	58,617
2018-10-05	$7.69	$7.69	$7.54	$7.62	$6.18	41,038
2018-10-04	$7.70	$7.70	$7.55	$7.66	$6.22	68,332
2018-10-03	$7.74	$7.74	$7.60	$7.69	$6.24	77,091
2018-10-02	$7.66	$7.75	$7.65	$7.70	$6.25	148,807
2018-10-01	$7.72	$7.79	$7.68	$7.70	$6.25	118,119
2018-09-28	$7.84	$7.86	$7.73	$7.76	$6.30	158,738
2018-09-27	$7.61	$7.87	$7.61	$7.85	$6.37	303,946
2018-09-26	$7.62	$7.69	$7.61	$7.65	$6.19	155,969
2018-09-25	$7.61	$7.66	$7.53	$7.62	$6.16	351,726
2018-09-24	$7.54	$7.65	$7.53	$7.59	$6.14	227,637
2018-09-21	$7.63	$7.71	$7.48	$7.52	$6.08	309,871
2018-09-20	$7.62	$7.65	$7.60	$7.62	$6.16	95,906
2018-09-19	$7.64	$7.67	$7.57	$7.60	$6.15	101,750
2018-09-18	$7.73	$7.79	$7.65	$7.67	$6.20	156,307
2018-09-17	$7.85	$7.88	$7.67	$7.70	$6.23	114,499
2018-09-14	$7.93	$7.96	$7.78	$7.88	$6.37	211,432
2018-09-13	$7.91	$7.98	$7.90	$7.92	$6.41	237,183
2018-09-12	$7.73	$7.98	$7.73	$7.90	$6.39	351,329
2018-09-11	$7.73	$7.74	$7.57	$7.71	$6.24	194,696
2018-09-10	$7.64	$7.81	$7.59	$7.77	$6.28	344,115
2018-09-07	$7.60	$7.64	$7.44	$7.63	$6.17	105,255
2018-09-06	$7.69	$7.69	$7.40	$7.59	$6.14	132,851
2018-09-05	$7.58	$7.74	$7.51	$7.71	$6.24	154,110
2018-09-04	$7.89	$7.89	$7.60	$7.62	$6.16	122,188
2018-08-31	$7.96	$7.97	$7.81	$7.91	$6.40	143,427
2018-08-30	$8.00	$8.01	$7.89	$7.92	$6.41	66,437
2018-08-29	$8.07	$8.07	$7.91	$8.02	$6.46	112,074
2018-08-28	$8.10	$8.11	$7.97	$8.02	$6.46	75,929
2018-08-27	$7.99	$8.16	$7.99	$8.08	$6.51	87,132
2018-08-24	$7.99	$8.05	$7.86	$7.94	$6.40	59,765
2018-08-23	$7.97	$7.97	$7.87	$7.89	$6.36	131,069
2018-08-22	$7.99	$8.10	$7.92	$7.96	$6.41	144,699
2018-08-21	$7.65	$8.08	$7.65	$8.02	$6.46	294,323
2018-08-20	$7.69	$7.75	$7.62	$7.69	$6.20	171,724
2018-08-17	$7.76	$7.85	$7.76	$7.80	$6.29	256,332
2018-08-16	$7.73	$7.86	$7.73	$7.76	$6.25	136,948
2018-08-15	$7.74	$7.74	$7.53	$7.69	$6.20	132,934
2018-08-14	$7.74	$7.83	$7.67	$7.76	$6.25	79,981
2018-08-13	$7.75	$7.79	$7.64	$7.69	$6.20	109,230
2018-08-10	$7.89	$7.89	$7.71	$7.80	$6.29	239,769
2018-08-09	$7.86	$7.95	$7.81	$7.89	$6.36	215,459
2018-08-08	$7.86	$8.02	$7.84	$7.87	$6.34	140,761
2018-08-07	$7.95	$7.96	$7.82	$7.87	$6.34	62,016
2018-08-06	$8.01	$8.07	$7.91	$7.94	$6.40	64,890
2018-08-03	$7.88	$8.06	$7.88	$8.03	$6.47	295,484
2018-08-02	$7.76	$7.91	$7.69	$7.89	$6.36	508,738
2018-08-01	$7.80	$7.90	$7.77	$7.79	$6.28	205,574
2018-07-31	$8.19	$8.19	$7.75	$7.83	$6.31	13,351,237
2018-07-30	$8.14	$8.30	$8.12	$8.17	$6.58	380,848
2018-07-27	$8.03	$8.14	$7.94	$8.01	$6.43	220,295
2018-07-26	$7.95	$8.04	$7.92	$8.00	$6.42	102,120
2018-07-25	$8.05	$8.18	$7.77	$7.96	$6.39	2,092,639
2018-07-24	$8.10	$8.15	$8.00	$8.08	$6.49	234,074
2018-07-23	$8.09	$8.20	$8.03	$8.08	$6.49	76,729
2018-07-20	$8.17	$8.34	$8.08	$8.09	$6.50	58,216
2018-07-19	$8.07	$8.16	$8.07	$8.14	$6.54	55,606
2018-07-18	$8.19	$8.19	$8.10	$8.12	$6.52	67,971
2018-07-17	$8.21	$8.22	$8.15	$8.17	$6.56	135,617
2018-07-16	$8.30	$8.30	$8.20	$8.23	$6.61	47,138
2018-07-13	$8.26	$8.38	$8.22	$8.31	$6.67	73,994
2018-07-12	$8.22	$8.27	$8.21	$8.22	$6.60	21,139
2018-07-11	$8.32	$8.32	$8.18	$8.21	$6.59	59,303
2018-07-10	$8.25	$8.37	$8.21	$8.34	$6.70	165,454
2018-07-09	$8.44	$8.44	$8.23	$8.24	$6.62	73,505
2018-07-06	$8.37	$8.44	$8.34	$8.42	$6.76	71,413
2018-07-05	$8.35	$8.42	$8.15	$8.37	$6.72	101,283
2018-07-03	$8.24	$8.36	$8.22	$8.34	$6.70	123,496
2018-07-02	$8.22	$8.22	$8.03	$8.16	$6.55	71,926
2018-06-29	$8.26	$8.33	$8.23	$8.29	$6.66	121,732
2018-06-28	$8.26	$8.34	$8.24	$8.25	$6.60	88,069
2018-06-27	$8.20	$8.31	$8.14	$8.25	$6.60	217,130
2018-06-26	$8.03	$8.32	$8.01	$8.26	$6.61	198,220
2018-06-25	$8.13	$8.20	$8.05	$8.07	$6.46	168,071
2018-06-22	$8.22	$8.23	$8.13	$8.16	$6.53	202,864
2018-06-21	$8.25	$8.25	$8.10	$8.10	$6.48	38,879
2018-06-20	$8.34	$8.34	$8.22	$8.23	$6.59	74,412
2018-06-19	$8.41	$8.41	$8.22	$8.27	$6.62	100,412
2018-06-18	$8.42	$8.54	$8.34	$8.43	$6.75	106,763
2018-06-15	$8.49	$8.51	$8.39	$8.41	$6.73	187,025
2018-06-14	$8.65	$8.65	$8.45	$8.49	$6.79	144,473
2018-06-13	$8.62	$8.65	$8.52	$8.59	$6.87	193,958
2018-06-12	$8.75	$8.75	$8.56	$8.60	$6.88	46,213
2018-06-11	$8.64	$8.74	$8.54	$8.69	$6.95	46,598
2018-06-08	$8.69	$8.76	$8.63	$8.73	$6.99	93,124
2018-06-07	$8.65	$8.88	$8.61	$8.65	$6.92	133,471
2018-06-06	$8.72	$8.82	$8.64	$8.67	$6.94	45,393
2018-06-05	$8.70	$8.80	$8.57	$8.73	$6.99	142,752
2018-06-04	$8.72	$8.89	$8.59	$8.74	$6.99	48,079
2018-06-01	$8.57	$8.73	$8.57	$8.67	$6.94	56,455
2018-05-31	$8.49	$8.64	$8.30	$8.56	$6.85	127,565
2018-05-30	$8.33	$8.54	$8.33	$8.53	$6.83	131,265
2018-05-29	$8.51	$8.51	$8.34	$8.34	$6.67	105,788
2018-05-25	$8.52	$8.60	$8.39	$8.56	$6.85	140,560
2018-05-24	$8.50	$8.61	$8.44	$8.56	$6.85	91,684
2018-05-23	$8.52	$8.58	$8.37	$8.52	$6.82	331,584
2018-05-22	$8.37	$8.66	$8.32	$8.58	$6.87	171,293
2018-05-21	$8.43	$8.43	$8.25	$8.34	$6.67	167,630
2018-05-18	$8.33	$8.39	$8.20	$8.38	$6.71	147,149
2018-05-17	$8.42	$8.43	$8.26	$8.37	$6.70	131,086
2018-05-16	$8.44	$8.46	$8.35	$8.44	$6.75	217,183
2018-05-15	$8.45	$8.45	$8.31	$8.37	$6.70	114,671
2018-05-14	$8.52	$8.57	$8.43	$8.51	$6.81	27,435
2018-05-11	$8.70	$8.70	$8.49	$8.51	$6.81	66,156
2018-05-10	$8.60	$8.75	$8.60	$8.70	$6.96	134,958
2018-05-09	$8.50	$8.61	$8.50	$8.60	$6.88	90,193
2018-05-08	$8.66	$8.66	$8.44	$8.50	$6.80	74,003
2018-05-07	$8.79	$8.79	$8.62	$8.65	$6.92	62,047
2018-05-04	$8.64	$8.80	$8.61	$8.73	$6.99	199,267
2018-05-03	$8.81	$8.81	$8.58	$8.67	$6.94	196,648
2018-05-02	$8.85	$8.91	$8.76	$8.82	$7.06	244,486
2018-05-01	$8.85	$9.00	$8.65	$8.86	$7.09	47,918
2018-04-30	$8.77	$8.91	$8.77	$8.86	$7.09	133,989
2018-04-27	$8.73	$8.87	$8.73	$8.84	$7.05	77,078
2018-04-26	$8.74	$8.86	$8.74	$8.76	$6.99	69,081
2018-04-25	$8.90	$8.90	$8.73	$8.75	$6.98	45,257
2018-04-24	$8.96	$8.99	$8.84	$8.90	$7.10	82,005
2018-04-23	$9.05	$9.05	$8.84	$8.89	$7.09	193,360
2018-04-20	$9.04	$9.07	$8.97	$9.03	$7.20	56,444
2018-04-19	$9.19	$9.19	$9.03	$9.05	$7.22	72,268
2018-04-18	$9.07	$9.19	$9.07	$9.15	$7.30	475,067
2018-04-17	$9.10	$9.12	$8.93	$9.02	$7.19	81,089
2018-04-16	$9.25	$9.25	$9.01	$9.04	$7.21	49,520
2018-04-13	$9.21	$9.28	$9.04	$9.20	$7.34	177,654
2018-04-12	$9.17	$9.23	$8.96	$9.16	$7.31	173,912
2018-04-11	$8.80	$9.14	$8.80	$9.14	$7.29	143,267
2018-04-10	$8.83	$8.90	$8.82	$8.86	$7.07	64,459
2018-04-09	$8.80	$8.90	$8.75	$8.77	$7.00	107,240
2018-04-06	$8.78	$8.81	$8.64	$8.74	$6.97	52,099
2018-04-05	$8.71	$8.84	$8.71	$8.77	$6.97	221,879
2018-04-04	$8.69	$8.69	$8.29	$8.62	$6.85	334,367
2018-04-03	$8.37	$8.60	$8.37	$8.56	$6.81	227,934
2018-04-02	$8.34	$8.50	$8.22	$8.42	$6.69	313,987
2018-03-29	$8.33	$8.46	$8.22	$8.31	$6.61	37,921
2018-03-28	$8.31	$8.36	$8.19	$8.34	$6.63	63,296
2018-03-27	$8.45	$8.52	$8.22	$8.26	$6.57	84,130
2018-03-26	$8.47	$8.47	$8.31	$8.41	$6.69	57,100
2018-03-23	$8.42	$8.50	$8.28	$8.38	$6.66	52,066
2018-03-22	$8.34	$8.47	$8.34	$8.40	$6.68	46,377
2018-03-21	$8.48	$8.48	$8.40	$8.42	$6.69	150,800
2018-03-20	$8.43	$8.52	$8.41	$8.42	$6.69	54,229
2018-03-19	$8.46	$8.52	$8.31	$8.46	$6.73	28,512
2018-03-16	$8.63	$8.63	$8.36	$8.48	$6.74	104,434
2018-03-15	$8.69	$8.69	$8.50	$8.56	$6.81	32,883
2018-03-14	$8.47	$8.68	$8.47	$8.66	$6.88	78,154
2018-03-13	$8.48	$8.68	$8.45	$8.45	$6.72	75,450
2018-03-12	$8.44	$8.56	$8.43	$8.52	$6.77	22,831
2018-03-09	$8.52	$8.60	$8.42	$8.46	$6.73	56,182
2018-03-08	$8.62	$8.62	$8.45	$8.48	$6.74	28,179
2018-03-07	$8.47	$8.64	$8.47	$8.60	$6.84	34,347
2018-03-06	$8.57	$8.68	$8.51	$8.54	$6.79	83,206
2018-03-05	$8.59	$8.59	$8.47	$8.55	$6.80	37,178
2018-03-02	$8.54	$8.65	$8.43	$8.65	$6.88	72,247
2018-03-01	$8.59	$8.60	$8.43	$8.56	$6.81	48,618
2018-02-28	$8.83	$8.83	$8.56	$8.58	$6.82	70,304
2018-02-27	$8.89	$8.93	$8.78	$8.83	$7.02	50,544
2018-02-26	$9.00	$9.00	$8.77	$8.94	$7.08	68,894
2018-02-23	$8.94	$9.01	$8.93	$8.96	$7.10	66,780
2018-02-22	$9.00	$9.02	$8.96	$8.96	$7.10	78,630
2018-02-21	$8.87	$9.02	$8.87	$8.97	$7.10	99,393
2018-02-20	$8.86	$8.93	$8.86	$8.86	$7.02	18,968
2018-02-16	$8.96	$9.06	$8.91	$8.91	$7.06	51,847
2018-02-15	$9.08	$9.09	$8.96	$8.98	$7.11	59,452
2018-02-14	$8.92	$9.15	$8.78	$9.06	$7.18	683,389
2018-02-13	$8.76	$8.96	$8.61	$8.95	$7.09	432,813
2018-02-12	$8.60	$8.80	$8.60	$8.76	$6.94	33,309
2018-02-09	$8.64	$8.64	$8.43	$8.52	$6.75	71,285
2018-02-08	$8.90	$8.90	$8.62	$8.64	$6.84	76,000
2018-02-07	$8.92	$8.96	$8.83	$8.88	$7.03	109,817
2018-02-06	$8.39	$8.97	$8.39	$8.91	$7.06	86,610
2018-02-05	$8.92	$8.95	$8.61	$8.69	$6.88	140,472
2018-02-02	$9.24	$9.24	$8.89	$8.92	$7.06	50,338
2018-02-01	$9.07	$9.23	$9.07	$9.23	$7.31	104,011
2018-01-31	$9.12	$9.17	$9.03	$9.10	$7.21	117,527
2018-01-30	$9.15	$9.34	$9.07	$9.12	$7.22	85,756
2018-01-29	$9.40	$9.40	$9.16	$9.21	$7.27	110,668
2018-01-26	$9.46	$9.46	$9.36	$9.39	$7.41	72,183
2018-01-25	$9.46	$9.51	$9.41	$9.44	$7.45	203,788
2018-01-24	$9.15	$9.50	$9.15	$9.45	$7.46	162,595
2018-01-23	$9.04	$9.10	$9.04	$9.10	$7.18	57,292
2018-01-22	$9.10	$9.10	$9.00	$9.06	$7.15	29,203
2018-01-19	$9.03	$9.07	$8.90	$9.06	$7.15	77,645
2018-01-18	$8.92	$9.09	$8.90	$9.03	$7.12	72,643
2018-01-17	$8.88	$8.99	$8.87	$8.92	$7.04	105,376
2018-01-16	$8.90	$8.95	$8.81	$8.88	$7.01	97,622
2018-01-12	$8.90	$8.93	$8.73	$8.93	$7.05	121,251
2018-01-11	$8.84	$8.90	$8.80	$8.90	$7.02	71,421
2018-01-10	$8.82	$8.96	$8.72	$8.82	$6.96	134,434
2018-01-09	$8.71	$8.86	$8.50	$8.82	$6.96	107,928
2018-01-08	$8.97	$8.97	$8.79	$8.85	$6.98	25,337
2018-01-05	$8.91	$9.05	$8.88	$8.96	$7.07	113,057
2018-01-04	$8.84	$9.00	$8.81	$8.96	$7.07	32,760
2018-01-03	$8.68	$8.81	$8.68	$8.81	$6.95	31,527
2018-01-02	$8.56	$8.74	$8.55	$8.66	$6.83	59,293
2017-12-29	$8.54	$8.56	$8.49	$8.50	$6.71	42,753
2017-12-28	$8.75	$8.84	$8.55	$8.55	$6.75	58,873
2017-12-27	$8.78	$8.78	$8.63	$8.74	$6.87	55,694
2017-12-26	$8.72	$8.77	$8.71	$8.76	$6.88	30,065
2017-12-22	$8.65	$8.72	$8.56	$8.69	$6.83	111,262
2017-12-21	$8.60	$8.71	$8.60	$8.62	$6.77	38,127
2017-12-20	$8.55	$8.68	$8.50	$8.62	$6.77	260,852
2017-12-19	$8.52	$8.63	$8.49	$8.54	$6.71	95,052
2017-12-18	$8.46	$8.60	$8.45	$8.50	$6.68	89,860
2017-12-15	$8.45	$8.47	$8.36	$8.46	$6.65	223,710
2017-12-14	$8.36	$8.49	$8.36	$8.44	$6.63	59,857
2017-12-13	$8.32	$8.46	$8.32	$8.37	$6.58	243,473
2017-12-12	$8.32	$8.34	$8.17	$8.31	$6.53	178,700
2017-12-11	$8.33	$8.37	$8.26	$8.30	$6.52	298,761
2017-12-08	$8.36	$8.45	$8.28	$8.34	$6.55	33,360
2017-12-07	$8.18	$8.41	$8.18	$8.33	$6.55	102,932
2017-12-06	$8.19	$8.28	$8.18	$8.18	$6.43	114,551
2017-12-05	$8.24	$8.30	$8.21	$8.23	$6.47	79,788
2017-12-04	$8.21	$8.33	$8.21	$8.27	$6.50	101,074
2017-12-01	$8.15	$8.32	$8.13	$8.24	$6.48	279,097
2017-11-30	$8.20	$8.25	$8.15	$8.15	$6.41	251,207
2017-11-29	$8.38	$8.38	$8.14	$8.19	$6.44	298,667
2017-11-28	$8.44	$8.48	$8.27	$8.37	$6.55	131,789
2017-11-27	$8.59	$8.63	$8.38	$8.41	$6.58	118,595
2017-11-24	$8.56	$8.60	$8.53	$8.59	$6.72	37,586
2017-11-22	$8.47	$8.60	$8.45	$8.57	$6.71	52,612
2017-11-21	$8.47	$8.55	$8.46	$8.51	$6.66	43,422
2017-11-20	$8.52	$8.57	$8.44	$8.48	$6.64	72,952
2017-11-17	$8.45	$8.59	$8.45	$8.58	$6.72	80,527
2017-11-16	$8.40	$8.53	$8.38	$8.45	$6.61	116,557
2017-11-15	$8.28	$8.46	$8.27	$8.40	$6.58	224,831
2017-11-14	$8.19	$8.37	$8.14	$8.32	$6.51	128,114
2017-11-13	$8.30	$8.30	$8.12	$8.22	$6.43	67,551
2017-11-10	$8.38	$8.47	$8.31	$8.33	$6.52	51,988
2017-11-09	$8.32	$8.47	$8.32	$8.38	$6.56	224,210
2017-11-08	$8.31	$8.47	$8.31	$8.39	$6.57	126,936
2017-11-07	$8.20	$8.49	$8.12	$8.32	$6.51	782,532
2017-11-06	$8.46	$8.46	$8.19	$8.24	$6.45	91,905
2017-11-03	$8.42	$8.49	$8.30	$8.44	$6.61	52,910
2017-11-02	$8.47	$8.47	$8.26	$8.42	$6.59	125,631
2017-11-01	$8.33	$8.45	$8.29	$8.43	$6.60	501,069
2017-10-31	$8.36	$8.40	$8.26	$8.32	$6.51	546,866
2017-10-30	$8.56	$8.59	$8.36	$8.37	$6.55	148,282
2017-10-27	$8.76	$8.76	$8.57	$8.59	$6.70	416,538
2017-10-26	$8.80	$8.81	$8.75	$8.76	$6.83	194,494
2017-10-25	$8.79	$8.85	$8.71	$8.79	$6.85	103,678
2017-10-24	$8.90	$8.90	$8.79	$8.82	$6.88	131,250
2017-10-23	$8.98	$9.03	$8.81	$8.86	$6.91	143,918
2017-10-20	$8.97	$9.05	$8.93	$9.00	$7.02	68,672
2017-10-19	$9.01	$9.13	$9.00	$9.00	$7.02	189,644
2017-10-18	$8.96	$9.10	$8.96	$9.08	$7.08	61,540
2017-10-17	$8.94	$9.03	$8.90	$8.99	$7.01	233,917
2017-10-16	$9.03	$9.03	$8.90	$8.96	$6.99	84,990
2017-10-13	$8.98	$9.09	$8.98	$9.02	$7.03	50,718
2017-10-12	$8.94	$9.02	$8.93	$8.97	$6.99	60,461
2017-10-11	$8.97	$9.05	$8.93	$8.96	$6.99	132,450
2017-10-10	$8.98	$9.06	$8.97	$8.99	$7.01	59,383
2017-10-09	$9.05	$9.05	$8.90	$8.92	$6.96	49,915
2017-10-06	$9.00	$9.03	$8.89	$9.03	$7.04	54,972
2017-10-05	$8.94	$9.07	$8.94	$9.04	$7.05	73,294
2017-10-04	$8.89	$9.01	$8.83	$8.95	$6.98	170,382
2017-10-03	$8.90	$8.97	$8.87	$8.89	$6.93	99,654
2017-10-02	$8.93	$9.00	$8.88	$8.95	$6.98	49,809
2017-09-29	$8.95	$9.00	$8.87	$8.97	$6.99	134,907
2017-09-28	$8.90	$8.99	$8.88	$8.94	$6.97	107,736
2017-09-27	$9.02	$9.02	$8.89	$8.90	$6.91	97,902
2017-09-26	$8.98	$9.01	$8.88	$8.96	$6.96	170,095
2017-09-25	$9.01	$9.01	$8.95	$8.98	$6.98	68,081
2017-09-22	$9.10	$9.10	$8.97	$8.98	$6.98	228,372
2017-09-21	$9.14	$9.15	$9.03	$9.08	$7.05	28,139
2017-09-20	$9.18	$9.18	$9.08	$9.11	$7.08	85,458
2017-09-19	$9.22	$9.22	$9.04	$9.16	$7.12	71,807
2017-09-18	$9.21	$9.22	$9.12	$9.16	$7.12	85,524
2017-09-15	$9.04	$9.19	$9.04	$9.19	$7.14	24,170
2017-09-14	$9.04	$9.07	$9.00	$9.06	$7.04	234,571
2017-09-13	$9.01	$9.07	$9.00	$9.02	$7.01	228,279
2017-09-12	$9.06	$9.08	$9.00	$9.00	$6.99	151,509
2017-09-11	$9.10	$9.12	$8.99	$9.01	$7.00	81,285
2017-09-08	$9.07	$9.17	$9.05	$9.07	$7.05	210,550
2017-09-07	$9.17	$9.23	$9.06	$9.07	$7.05	83,903
2017-09-06	$9.13	$9.38	$9.13	$9.21	$7.16	138,929
2017-09-05	$9.11	$9.20	$8.97	$9.10	$7.07	147,494
2017-09-01	$9.03	$9.15	$8.96	$9.13	$7.09	136,756
2017-08-31	$8.96	$9.04	$8.85	$8.99	$6.98	81,849
2017-08-30	$9.01	$9.05	$8.91	$8.91	$6.92	73,213
2017-08-29	$8.96	$9.04	$8.92	$8.95	$6.95	60,321
2017-08-28	$9.27	$9.27	$8.92	$9.00	$6.97	132,030
2017-08-25	$8.93	$9.24	$8.92	$9.23	$7.14	123,969
2017-08-24	$8.94	$8.96	$8.84	$8.89	$6.88	139,421
2017-08-23	$8.93	$8.94	$8.81	$8.87	$6.87	157,006
2017-08-22	$8.91	$8.94	$8.84	$8.90	$6.89	97,444
2017-08-21	$8.81	$8.86	$8.76	$8.84	$6.84	48,675
2017-08-18	$8.74	$8.84	$8.70	$8.80	$6.81	34,271
2017-08-17	$8.70	$8.83	$8.68	$8.73	$6.76	67,409
2017-08-16	$8.69	$8.77	$8.64	$8.74	$6.76	113,858
2017-08-15	$8.68	$8.71	$8.57	$8.64	$6.69	77,859
2017-08-14	$8.91	$8.91	$8.63	$8.65	$6.70	282,779
2017-08-11	$8.59	$8.87	$8.17	$8.87	$6.87	35,600
2017-08-10	$8.80	$8.80	$8.75	$8.75	$6.77	49,179
2017-08-09	$8.77	$8.80	$8.70	$8.80	$6.81	45,962
2017-08-08	$8.87	$8.88	$8.78	$8.79	$6.80	61,853
2017-08-07	$8.91	$8.91	$8.86	$8.86	$6.86	15,091
2017-08-04	$8.98	$8.98	$8.82	$8.90	$6.89	79,908
2017-08-03	$8.96	$8.98	$8.91	$8.93	$6.91	65,860
2017-08-02	$8.94	$9.00	$8.88	$8.95	$6.93	267,777
2017-08-01	$8.86	$8.93	$8.83	$8.91	$6.90	28,270
2017-07-31	$8.77	$8.89	$8.72	$8.85	$6.85	48,413
2017-07-28	$8.73	$8.83	$8.72	$8.74	$6.76	28,478
2017-07-27	$8.70	$8.75	$8.67	$8.72	$6.75	32,533
2017-07-26	$8.71	$8.72	$8.61	$8.71	$6.72	56,434
2017-07-25	$8.65	$8.69	$8.61	$8.68	$6.69	36,139
2017-07-24	$8.64	$8.69	$8.57	$8.59	$6.62	22,232
2017-07-21	$8.62	$8.68	$8.57	$8.64	$6.66	105,464
2017-07-20	$8.75	$8.75	$8.50	$8.59	$6.62	51,912
2017-07-19	$8.68	$8.75	$8.63	$8.67	$6.69	124,613
2017-07-18	$8.63	$8.68	$8.60	$8.62	$6.65	35,748
2017-07-17	$8.65	$8.68	$8.60	$8.62	$6.65	84,224
2017-07-14	$8.67	$8.75	$8.61	$8.63	$6.65	73,395
2017-07-13	$8.55	$8.62	$8.52	$8.62	$6.65	78,855
2017-07-12	$8.42	$8.53	$8.42	$8.51	$6.56	136,499
2017-07-11	$8.45	$8.47	$8.30	$8.31	$6.41	196,111
2017-07-10	$8.36	$8.46	$8.25	$8.42	$6.49	128,254
2017-07-07	$8.42	$8.42	$8.23	$8.34	$6.43	61,816
2017-07-06	$8.35	$8.44	$8.27	$8.42	$6.49	117,522
2017-07-05	$8.22	$8.33	$8.18	$8.31	$6.41	190,657
2017-07-03	$8.24	$8.29	$8.06	$8.19	$6.32	63,115
2017-06-30	$8.28	$8.32	$8.23	$8.28	$6.38	163,366
2017-06-29	$8.14	$8.28	$8.08	$8.26	$6.37	267,137
2017-06-28	$7.98	$8.19	$7.95	$8.08	$6.21	110,662
2017-06-27	$8.00	$8.13	$7.92	$7.93	$6.09	63,064
2017-06-26	$8.01	$8.09	$7.91	$7.97	$6.12	64,678
2017-06-23	$8.00	$8.05	$7.86	$7.98	$6.13	179,321
2017-06-22	$7.94	$8.04	$7.92	$7.96	$6.11	233,055
2017-06-21	$8.08	$8.09	$7.89	$7.93	$6.09	243,972
2017-06-20	$8.33	$8.33	$8.01	$8.04	$6.18	131,445
2017-06-19	$8.36	$8.42	$8.14	$8.36	$6.42	56,908
2017-06-16	$8.47	$8.50	$8.20	$8.37	$6.43	159,382
2017-06-15	$8.41	$8.48	$8.38	$8.46	$6.50	47,022
2017-06-14	$8.45	$8.49	$8.42	$8.45	$6.49	61,798
2017-06-13	$8.45	$8.45	$8.39	$8.44	$6.48	42,055
2017-06-12	$8.46	$8.46	$8.40	$8.43	$6.48	64,051
2017-06-09	$8.43	$8.48	$8.38	$8.47	$6.51	61,395
2017-06-08	$8.45	$8.48	$8.29	$8.41	$6.46	107,564
2017-06-07	$8.46	$8.52	$8.37	$8.43	$6.48	100,236
2017-06-06	$8.40	$8.51	$8.40	$8.51	$6.54	64,795
2017-06-05	$8.44	$8.51	$8.41	$8.44	$6.48	74,793
2017-06-02	$8.41	$8.54	$8.41	$8.50	$6.53	86,079
2017-06-01	$8.34	$8.52	$8.34	$8.44	$6.48	53,155
2017-05-31	$8.41	$8.43	$8.28	$8.36	$6.42	465,126
2017-05-30	$8.43	$8.43	$8.28	$8.32	$6.39	132,417
2017-05-26	$8.36	$8.41	$8.31	$8.37	$6.43	83,084
2017-05-25	$8.50	$8.52	$8.28	$8.31	$6.36	63,325
2017-05-24	$8.43	$8.46	$8.36	$8.43	$6.45	105,022
2017-05-23	$8.45	$8.45	$8.34	$8.40	$6.43	163,789
2017-05-22	$8.50	$8.50	$8.34	$8.38	$6.41	169,024
2017-05-19	$8.23	$8.49	$8.08	$8.44	$6.46	158,100
2017-05-18	$8.30	$8.30	$8.12	$8.14	$6.23	73,992
2017-05-17	$8.58	$8.58	$8.29	$8.30	$6.35	81,565
2017-05-16	$8.58	$8.58	$8.41	$8.55	$6.54	221,747
2017-05-15	$8.40	$8.56	$8.36	$8.53	$6.53	67,534
2017-05-12	$8.15	$8.33	$8.08	$8.33	$6.37	139,018
2017-05-11	$8.03	$8.18	$8.02	$8.12	$6.21	91,998
2017-05-10	$8.03	$8.06	$7.93	$8.02	$6.14	179,178
2017-05-09	$8.07	$8.07	$7.95	$7.99	$6.11	85,206
2017-05-08	$8.08	$8.08	$8.01	$8.04	$6.15	65,039
2017-05-05	$7.82	$8.06	$7.82	$8.06	$6.17	95,374
2017-05-04	$7.97	$7.97	$7.76	$7.79	$5.96	308,533
2017-05-03	$7.94	$8.01	$7.92	$7.98	$6.10	130,382
2017-05-02	$8.10	$8.10	$7.95	$7.96	$6.09	259,227
2017-05-01	$8.01	$8.13	$8.01	$8.12	$6.21	57,502
2017-04-28	$7.98	$7.99	$7.86	$7.98	$6.10	63,736
2017-04-27	$8.01	$8.03	$7.91	$7.92	$6.06	152,812
2017-04-26	$8.21	$8.21	$8.06	$8.12	$6.19	135,513
2017-04-25	$8.27	$8.27	$8.16	$8.20	$6.25	131,921
2017-04-24	$8.15	$8.25	$8.15	$8.23	$6.27	255,827
2017-04-21	$8.28	$8.28	$8.09	$8.11	$6.18	136,387
2017-04-20	$8.34	$8.34	$8.25	$8.27	$6.30	48,554
2017-04-19	$8.37	$8.38	$8.26	$8.30	$6.32	77,475
2017-04-18	$8.38	$8.39	$8.33	$8.37	$6.38	62,832
2017-04-17	$8.20	$8.39	$8.20	$8.38	$6.38	91,537
2017-04-13	$8.30	$8.30	$8.13	$8.16	$6.22	58,178
2017-04-12	$8.25	$8.40	$8.25	$8.31	$6.33	179,512
2017-04-11	$8.26	$8.33	$8.23	$8.31	$6.33	66,132
2017-04-10	$8.18	$8.29	$8.14	$8.27	$6.30	114,287
2017-04-07	$8.20	$8.28	$8.20	$8.21	$6.25	41,917
2017-04-06	$8.18	$8.23	$8.13	$8.20	$6.25	133,783
2017-04-05	$8.34	$8.34	$8.18	$8.20	$6.22	191,747
2017-04-04	$8.13	$8.29	$8.10	$8.27	$6.27	250,398
2017-04-03	$8.28	$8.28	$8.12	$8.12	$6.16	94,445
2017-03-31	$8.19	$8.19	$8.07	$8.17	$6.20	111,440
2017-03-30	$8.17	$8.19	$8.07	$8.16	$6.19	115,566
2017-03-29	$7.95	$8.14	$7.93	$8.13	$6.17	268,026
2017-03-28	$7.85	$7.97	$7.79	$7.90	$5.99	112,324
2017-03-27	$7.91	$7.99	$7.87	$7.92	$6.01	97,386
2017-03-24	$7.87	$8.03	$7.85	$8.00	$6.07	92,992
2017-03-23	$7.89	$8.03	$7.46	$7.81	$5.92	642,074
2017-03-22	$7.71	$7.89	$7.71	$7.86	$5.96	93,627
2017-03-21	$7.91	$7.94	$7.71	$7.77	$5.89	224,547
2017-03-20	$7.83	$7.94	$7.73	$7.84	$5.95	70,735
2017-03-17	$7.92	$7.95	$7.80	$7.83	$5.94	174,658
2017-03-16	$7.80	$7.89	$7.73	$7.85	$5.96	106,865
2017-03-15	$7.61	$7.74	$7.58	$7.72	$5.86	65,308
2017-03-14	$7.60	$7.65	$7.54	$7.55	$5.73	69,262
2017-03-13	$7.58	$7.67	$7.56	$7.64	$5.80	80,035
2017-03-10	$7.53	$7.56	$7.52	$7.54	$5.72	76,373
2017-03-09	$7.52	$7.57	$7.50	$7.50	$5.69	97,141
2017-03-08	$7.56	$7.58	$7.42	$7.51	$5.70	6,386,089
2017-03-07	$7.66	$7.66	$7.51	$7.56	$5.74	49,470
2017-03-06	$7.73	$7.73	$7.58	$7.69	$5.83	139,058
2017-03-03	$7.49	$7.66	$7.49	$7.65	$5.80	69,664
2017-03-02	$7.75	$7.75	$7.43	$7.47	$5.67	425,166
2017-03-01	$7.87	$7.87	$7.74	$7.74	$5.87	101,825
2017-02-28	$7.88	$7.89	$7.75	$7.82	$5.93	129,504
2017-02-27	$7.87	$7.94	$7.80	$7.90	$5.99	371,024
2017-02-24	$7.97	$8.00	$7.78	$7.79	$5.91	242,857
2017-02-23	$7.99	$8.02	$7.93	$7.97	$6.02	1,031,914
2017-02-22	$7.86	$7.90	$7.80	$7.90	$5.97	402,724
2017-02-21	$8.12	$8.12	$7.85	$7.85	$5.93	303,163
2017-02-17	$8.10	$8.13	$7.92	$8.12	$6.13	194,961
2017-02-16	$8.10	$8.17	$8.05	$8.11	$6.13	299,173
2017-02-15	$8.02	$8.08	$7.86	$7.98	$6.03	928,191
2017-02-14	$8.32	$8.35	$7.97	$8.01	$6.05	590,602
2017-02-13	$8.45	$8.45	$8.33	$8.38	$6.33	115,093
2017-02-10	$8.47	$8.49	$8.42	$8.46	$6.39	125,137
2017-02-09	$8.42	$8.48	$8.40	$8.46	$6.39	22,263
2017-02-08	$8.54	$8.54	$8.35	$8.39	$6.34	90,496
2017-02-07	$8.54	$8.59	$8.48	$8.56	$6.47	94,968
2017-02-06	$8.55	$8.58	$8.49	$8.55	$6.46	42,584
2017-02-03	$8.50	$8.59	$8.49	$8.55	$6.46	141,278
2017-02-02	$8.37	$8.48	$8.35	$8.46	$6.39	84,658
2017-02-01	$8.36	$8.38	$8.30	$8.37	$6.32	106,037
2017-01-31	$8.37	$8.40	$8.19	$8.32	$6.29	251,277
2017-01-30	$8.32	$8.41	$8.26	$8.39	$6.34	318,288
2017-01-27	$8.44	$8.44	$8.30	$8.36	$6.32	165,001
2017-01-26	$8.32	$8.42	$8.25	$8.42	$6.33	351,635
2017-01-25	$8.34	$8.34	$8.25	$8.30	$6.24	318,509
2017-01-24	$8.27	$8.28	$8.19	$8.27	$6.22	99,935
2017-01-23	$8.22	$8.26	$8.12	$8.26	$6.21	168,851
2017-01-20	$8.20	$8.20	$8.05	$8.18	$6.15	100,778
2017-01-19	$8.25	$8.25	$8.14	$8.18	$6.15	42,897
2017-01-18	$8.34	$8.34	$8.15	$8.18	$6.15	64,739
2017-01-17	$8.19	$8.31	$8.19	$8.29	$6.24	88,616
2017-01-13	$8.35	$8.35	$8.22	$8.23	$6.19	36,342
2017-01-12	$8.11	$8.37	$8.11	$8.33	$6.27	54,365
2017-01-11	$8.16	$8.19	$8.04	$8.12	$6.11	170,994
2017-01-10	$8.27	$8.31	$8.14	$8.17	$6.15	137,572
2017-01-09	$8.32	$8.34	$8.10	$8.22	$6.18	34,969
2017-01-06	$8.44	$8.44	$8.28	$8.31	$6.25	35,438
2017-01-05	$8.31	$8.45	$8.31	$8.42	$6.33	150,580
2017-01-04	$8.16	$8.34	$8.15	$8.30	$6.24	211,729
2017-01-03	$8.02	$8.20	$8.02	$8.16	$6.14	57,728
2016-12-30	$8.12	$8.12	$7.93	$7.94	$5.97	30,951
2016-12-29	$8.00	$8.10	$8.00	$8.08	$6.08	48,332
2016-12-28	$7.96	$8.00	$7.85	$7.99	$6.01	85,547
2016-12-27	$7.80	$8.00	$7.80	$7.96	$5.96	52,818
2016-12-23	$7.84	$8.04	$7.79	$7.86	$5.89	76,104
2016-12-22	$7.78	$7.93	$7.76	$7.84	$5.87	109,274
2016-12-21	$8.04	$8.12	$7.74	$7.80	$5.84	146,261
2016-12-20	$7.95	$8.11	$7.95	$8.03	$6.02	58,430
2016-12-19	$8.02	$8.04	$7.93	$7.94	$5.95	73,087
2016-12-16	$8.06	$8.15	$7.99	$8.03	$6.02	49,195
2016-12-15	$8.02	$8.07	$7.95	$8.05	$6.03	222,397
2016-12-14	$8.12	$8.20	$8.01	$8.03	$6.02	103,953
2016-12-13	$8.07	$8.19	$7.98	$8.15	$6.11	53,721
2016-12-12	$8.05	$8.10	$8.01	$8.05	$6.03	73,490
2016-12-09	$8.08	$8.17	$7.96	$8.04	$6.02	119,175
2016-12-08	$8.09	$8.22	$8.03	$8.12	$6.08	55,173
2016-12-07	$8.14	$8.21	$8.04	$8.08	$6.05	279,456
2016-12-06	$8.02	$8.23	$8.02	$8.11	$6.08	309,237
2016-12-05	$7.78	$8.09	$7.74	$8.06	$6.04	167,288
2016-12-02	$7.69	$7.77	$7.51	$7.75	$5.81	108,988
2016-12-01	$7.61	$7.71	$7.51	$7.69	$5.76	89,843
2016-11-30	$7.38	$7.72	$7.38	$7.58	$5.68	332,278
2016-11-29	$7.36	$7.41	$7.22	$7.31	$5.48	240,820
2016-11-28	$7.23	$7.37	$7.23	$7.28	$5.45	101,901
2016-11-25	$7.40	$7.40	$7.30	$7.30	$5.45	65,084
2016-11-23	$7.28	$7.38	$7.18	$7.36	$5.49	68,437
2016-11-22	$7.38	$7.44	$7.27	$7.29	$5.44	248,357
2016-11-21	$7.42	$7.50	$7.36	$7.37	$5.50	163,652
2016-11-18	$7.36	$7.45	$7.32	$7.32	$5.46	97,749
2016-11-17	$7.41	$7.50	$7.33	$7.36	$5.49	52,902
2016-11-16	$7.41	$7.48	$7.36	$7.40	$5.52	52,848
2016-11-15	$7.38	$7.56	$7.38	$7.44	$5.55	82,562
2016-11-14	$7.44	$7.50	$7.29	$7.36	$5.49	48,844
2016-11-11	$7.64	$7.64	$7.30	$7.38	$5.51	110,787
2016-11-10	$8.09	$8.09	$7.64	$7.66	$5.71	124,655
2016-11-09	$8.16	$8.20	$8.06	$8.12	$6.06	46,757
2016-11-08	$8.12	$8.29	$8.12	$8.21	$6.12	104,283
2016-11-07	$8.05	$8.16	$7.92	$8.16	$6.09	73,841
2016-11-04	$8.01	$8.01	$7.92	$7.94	$5.92	94,113
2016-11-03	$8.10	$8.13	$7.94	$8.05	$6.01	55,700
2016-11-02	$8.10	$8.10	$8.01	$8.06	$6.01	78,353
2016-11-01	$8.26	$8.26	$8.06	$8.06	$6.01	83,758
2016-10-31	$8.21	$8.32	$8.14	$8.19	$6.11	110,156
2016-10-28	$8.20	$8.29	$8.17	$8.20	$6.12	32,071
2016-10-27	$8.26	$8.29	$8.15	$8.17	$6.09	253,436
2016-10-26	$8.36	$8.36	$8.18	$8.22	$6.11	274,506
2016-10-25	$8.48	$8.48	$8.37	$8.37	$6.22	113,092
2016-10-24	$8.50	$8.54	$8.44	$8.45	$6.28	98,358
2016-10-21	$8.48	$8.49	$8.40	$8.45	$6.28	105,199
2016-10-20	$8.55	$8.55	$8.48	$8.51	$6.32	43,708
2016-10-19	$8.58	$8.69	$8.54	$8.54	$6.35	81,668
2016-10-18	$8.38	$8.57	$8.33	$8.54	$6.35	163,096
2016-10-17	$8.20	$8.28	$8.16	$8.27	$6.15	267,320
2016-10-14	$8.34	$8.35	$8.27	$8.31	$6.18	92,173
2016-10-13	$8.30	$8.31	$8.23	$8.28	$6.15	108,633
2016-10-12	$8.44	$8.44	$8.31	$8.40	$6.24	78,952
2016-10-11	$8.44	$8.58	$8.35	$8.45	$6.28	179,923
2016-10-10	$8.50	$8.66	$8.48	$8.60	$6.37	217,141
2016-10-07	$8.45	$8.45	$8.33	$8.38	$6.20	82,442
2016-10-06	$8.43	$8.49	$8.39	$8.45	$6.25	96,596
2016-10-05	$8.41	$8.44	$8.30	$8.43	$6.24	82,547
2016-10-04	$8.45	$8.45	$8.23	$8.30	$6.14	127,746
2016-10-03	$8.77	$8.77	$8.36	$8.41	$6.22	199,376
2016-09-30	$8.72	$8.88	$8.64	$8.83	$6.54	456,057
2016-09-29	$8.75	$8.78	$8.60	$8.63	$6.39	263,279
2016-09-28	$8.47	$8.73	$8.42	$8.71	$6.45	283,634
2016-09-27	$8.39	$8.45	$8.30	$8.38	$6.20	199,408
2016-09-26	$8.37	$8.45	$8.37	$8.39	$6.21	244,271
2016-09-23	$8.52	$8.52	$8.36	$8.38	$6.20	80,811
2016-09-22	$8.30	$8.60	$8.30	$8.55	$6.33	235,475
2016-09-21	$8.27	$8.32	$8.18	$8.21	$6.08	192,851
2016-09-20	$8.35	$8.35	$8.12	$8.22	$6.08	129,829
2016-09-19	$8.23	$8.45	$8.23	$8.28	$6.13	152,218
2016-09-16	$8.35	$8.35	$8.14	$8.18	$6.05	108,182
2016-09-15	$8.47	$8.47	$8.37	$8.40	$6.22	128,387
2016-09-14	$8.41	$8.48	$8.30	$8.43	$6.24	63,039
2016-09-13	$8.50	$8.50	$8.32	$8.36	$6.19	54,659
2016-09-12	$8.61	$8.61	$8.50	$8.54	$6.32	72,906
2016-09-09	$8.88	$8.91	$8.62	$8.63	$6.39	81,476
2016-09-08	$8.91	$9.04	$8.90	$8.90	$6.59	76,037
2016-09-07	$8.91	$8.97	$8.89	$8.94	$6.62	197,744
2016-09-06	$8.69	$8.85	$8.62	$8.84	$6.54	116,228
2016-09-02	$8.49	$8.67	$8.42	$8.58	$6.35	306,949
2016-09-01	$8.45	$8.45	$8.21	$8.44	$6.25	158,235
2016-08-31	$8.36	$8.42	$8.31	$8.41	$6.22	141,103
2016-08-30	$8.50	$8.50	$8.29	$8.32	$6.16	544,088
2016-08-29	$8.59	$8.59	$8.42	$8.45	$6.25	88,247
2016-08-26	$8.60	$8.68	$8.50	$8.55	$6.30	106,776
2016-08-25	$8.49	$8.62	$8.49	$8.55	$6.30	177,819
2016-08-24	$8.55	$8.55	$8.42	$8.51	$6.27	71,179
2016-08-23	$8.51	$8.70	$8.39	$8.48	$6.25	129,756
2016-08-22	$8.54	$8.58	$8.45	$8.47	$6.24	111,661
2016-08-19	$8.53	$8.67	$8.46	$8.55	$6.30	299,547
2016-08-18	$8.39	$8.59	$8.39	$8.59	$6.33	381,215
2016-08-17	$8.32	$8.62	$8.16	$8.58	$6.33	358,562
2016-08-16	$8.33	$8.33	$8.21	$8.28	$6.10	123,947
2016-08-15	$8.23	$8.45	$8.23	$8.35	$6.16	72,375
2016-08-12	$8.25	$8.30	$8.13	$8.17	$6.02	135,228
2016-08-11	$8.15	$8.28	$8.15	$8.26	$6.09	60,542
2016-08-10	$8.03	$8.15	$8.00	$8.13	$5.99	36,730
2016-08-09	$7.87	$8.02	$7.87	$8.00	$5.90	369,978
2016-08-08	$7.85	$7.91	$7.81	$7.87	$5.80	72,045
2016-08-05	$7.69	$7.79	$7.68	$7.77	$5.73	30,972
2016-08-04	$7.64	$7.71	$7.61	$7.66	$5.65	30,356
2016-08-03	$7.63	$7.69	$7.51	$7.65	$5.64	80,305
2016-08-02	$7.64	$7.68	$7.55	$7.61	$5.61	64,423
2016-08-01	$7.67	$7.68	$7.56	$7.60	$5.60	95,950
2016-07-29	$7.66	$7.79	$7.57	$7.71	$5.68	232,857
2016-07-28	$7.79	$7.79	$7.58	$7.64	$5.63	115,813
2016-07-27	$7.67	$7.77	$7.62	$7.68	$5.66	124,425
2016-07-26	$7.81	$7.81	$7.66	$7.67	$5.63	147,038
2016-07-25	$8.15	$8.15	$7.76	$7.80	$5.73	84,371
2016-07-22	$7.93	$8.15	$7.93	$8.13	$5.97	344,478
2016-07-21	$8.13	$8.13	$7.95	$7.95	$5.84	168,961
2016-07-20	$7.94	$8.15	$7.92	$8.07	$5.93	61,179
2016-07-19	$8.01	$8.02	$7.90	$7.90	$5.80	102,456
2016-07-18	$7.99	$8.06	$7.97	$8.03	$5.90	47,455
2016-07-15	$7.99	$8.03	$7.94	$7.97	$5.85	171,223
2016-07-14	$8.10	$8.10	$7.98	$8.00	$5.87	282,580
2016-07-13	$8.02	$8.03	$7.90	$7.97	$5.85	125,193
2016-07-12	$8.04	$8.07	$7.97	$8.01	$5.88	67,835
2016-07-11	$8.00	$8.04	$7.93	$7.96	$5.84	100,457
2016-07-08	$7.94	$8.00	$7.90	$7.99	$5.87	101,176
2016-07-07	$7.86	$7.90	$7.72	$7.86	$5.77	164,671
2016-07-06	$7.81	$7.85	$7.74	$7.83	$5.75	90,498
2016-07-05	$8.00	$8.00	$7.79	$7.82	$5.74	74,812
2016-07-01	$8.12	$8.16	$7.95	$8.02	$5.89	114,955
2016-06-30	$8.11	$8.11	$7.94	$8.05	$5.91	172,832
2016-06-29	$8.00	$8.06	$7.95	$8.04	$5.90	129,485
2016-06-28	$7.73	$7.89	$7.64	$7.88	$5.79	116,490
2016-06-27	$7.72	$7.87	$7.62	$7.67	$5.61	66,545
2016-06-24	$7.80	$7.90	$7.73	$7.81	$5.71	166,260
2016-06-23	$8.13	$8.18	$8.07	$8.14	$5.95	38,207
2016-06-22	$7.85	$8.10	$7.85	$8.02	$5.86	73,072
2016-06-21	$7.80	$7.94	$7.80	$7.92	$5.79	48,510
2016-06-20	$7.97	$8.04	$7.81	$7.83	$5.73	54,642
2016-06-17	$7.86	$7.90	$7.80	$7.85	$5.74	121,423
2016-06-16	$7.82	$7.84	$7.71	$7.82	$5.72	130,681
2016-06-15	$7.75	$7.94	$7.75	$7.85	$5.74	118,487
2016-06-14	$7.80	$7.82	$7.68	$7.74	$5.66	205,513
2016-06-13	$7.74	$7.80	$7.66	$7.76	$5.67	56,483
2016-06-10	$7.84	$7.85	$7.76	$7.76	$5.67	57,057
2016-06-09	$7.88	$7.98	$7.87	$7.96	$5.82	71,697
2016-06-08	$7.85	$7.99	$7.82	$7.94	$5.81	184,809
2016-06-07	$7.49	$7.85	$7.49	$7.82	$5.72	233,239
2016-06-06	$7.63	$7.65	$7.37	$7.47	$5.46	57,465
2016-06-03	$7.40	$7.65	$7.40	$7.61	$5.56	45,725
2016-06-02	$7.34	$7.42	$7.30	$7.41	$5.42	74,044
2016-06-01	$7.21	$7.36	$7.20	$7.33	$5.36	149,747
2016-05-31	$7.41	$7.41	$7.26	$7.26	$5.31	184,031
2016-05-27	$7.60	$7.61	$7.39	$7.39	$5.40	152,761
2016-05-26	$7.55	$7.64	$7.51	$7.58	$5.54	81,530
2016-05-25	$7.50	$7.56	$7.45	$7.55	$5.50	156,707
2016-05-24	$7.51	$7.56	$7.45	$7.47	$5.44	40,429
2016-05-23	$7.48	$7.59	$7.48	$7.49	$5.45	63,220
2016-05-20	$7.57	$7.64	$7.51	$7.53	$5.48	81,765
2016-05-19	$7.62	$7.64	$7.51	$7.52	$5.48	457,454
2016-05-18	$7.72	$7.72	$7.52	$7.57	$5.51	87,767
2016-05-17	$7.74	$7.85	$7.74	$7.78	$5.67	355,043
2016-05-16	$7.82	$7.90	$7.73	$7.75	$5.64	320,413
2016-05-13	$7.78	$7.86	$7.70	$7.80	$5.68	159,672
2016-05-12	$7.99	$8.00	$7.84	$7.84	$5.71	1,075,721
2016-05-11	$7.89	$8.04	$7.89	$7.93	$5.77	3,175,568
2016-05-10	$7.84	$7.99	$7.83	$7.93	$5.77	70,132
2016-05-09	$7.87	$7.87	$7.70	$7.82	$5.69	20,392
2016-05-06	$7.85	$7.90	$7.75	$7.86	$5.72	11,907
2016-05-05	$8.03	$8.03	$7.80	$7.86	$5.72	47,566
2016-05-04	$8.03	$8.06	$7.84	$7.93	$5.77	67,873
2016-05-03	$8.15	$8.15	$7.90	$8.10	$5.90	59,225
2016-05-02	$8.13	$8.30	$8.13	$8.23	$5.99	146,334
2016-04-29	$8.16	$8.28	$8.09	$8.09	$5.89	155,532
2016-04-28	$8.02	$8.24	$8.02	$8.10	$5.90	33,925
2016-04-27	$7.94	$8.07	$7.94	$8.05	$5.86	130,704
2016-04-26	$7.92	$8.00	$7.70	$7.96	$5.77	128,284
2016-04-25	$7.98	$8.00	$7.86	$7.88	$5.71	72,869
2016-04-22	$8.08	$8.17	$7.97	$8.00	$5.80	78,024
2016-04-21	$8.20	$8.20	$8.04	$8.10	$5.87	11,340
2016-04-20	$8.07	$8.20	$8.02	$8.20	$5.95	72,069
2016-04-19	$7.96	$8.14	$7.96	$8.10	$5.87	105,299
2016-04-18	$7.79	$7.90	$7.75	$7.89	$5.72	45,051
2016-04-15	$7.88	$7.88	$7.77	$7.85	$5.69	20,097
2016-04-14	$7.93	$7.95	$7.89	$7.93	$5.75	38,631
2016-04-13	$7.84	$8.04	$7.81	$7.94	$5.76	97,527
2016-04-12	$7.74	$7.82	$7.65	$7.81	$5.66	91,949
2016-04-11	$7.63	$7.70	$7.55	$7.69	$5.58	68,174
2016-04-08	$7.56	$7.60	$7.48	$7.53	$5.46	57,169
2016-04-07	$7.44	$7.47	$7.29	$7.43	$5.39	39,408
2016-04-06	$7.55	$7.59	$7.46	$7.49	$5.43	19,651
2016-04-05	$7.51	$7.55	$7.38	$7.48	$5.42	117,932
2016-04-04	$7.66	$7.66	$7.45	$7.49	$5.43	45,583
2016-04-01	$7.58	$7.68	$7.57	$7.63	$5.53	78,439
2016-03-31	$7.57	$7.76	$7.57	$7.73	$5.58	46,377
2016-03-30	$7.48	$7.60	$7.48	$7.57	$5.47	208,422
2016-03-29	$7.22	$7.45	$7.18	$7.42	$5.36	135,325
2016-03-28	$7.24	$7.46	$7.24	$7.43	$5.37	422,305
2016-03-24	$7.28	$7.39	$7.05	$7.21	$5.21	113,069
2016-03-23	$7.49	$7.60	$7.32	$7.36	$5.31	80,006
2016-03-22	$7.35	$7.65	$7.33	$7.53	$5.44	281,459
2016-03-21	$7.32	$7.44	$7.13	$7.32	$5.29	127,790
2016-03-18	$7.57	$7.59	$7.14	$7.33	$5.29	163,523
2016-03-17	$7.42	$7.61	$7.42	$7.54	$5.44	25,600
2016-03-16	$7.27	$7.42	$7.11	$7.39	$5.34	141,779
2016-03-15	$7.25	$7.31	$7.21	$7.25	$5.24	277,972
2016-03-14	$7.38	$7.46	$7.30	$7.36	$5.31	104,147
2016-03-11	$7.36	$7.45	$7.33	$7.44	$5.37	24,363
2016-03-10	$7.34	$7.34	$7.16	$7.34	$5.30	113,185
2016-03-09	$7.32	$7.41	$7.26	$7.36	$5.31	53,198
2016-03-08	$7.55	$7.55	$7.23	$7.26	$5.24	58,697
2016-03-07	$7.30	$7.55	$7.30	$7.54	$5.44	68,029
2016-03-04	$7.25	$7.40	$7.25	$7.33	$5.29	50,083
2016-03-03	$7.21	$7.34	$7.09	$7.27	$5.25	257,374
2016-03-02	$6.92	$7.23	$6.92	$7.23	$5.22	82,387
2016-03-01	$6.78	$6.97	$6.76	$6.95	$5.02	98,671
2016-02-29	$6.66	$6.80	$6.66	$6.75	$4.87	53,382
2016-02-26	$6.80	$6.81	$6.61	$6.62	$4.78	75,444
2016-02-25	$6.57	$6.74	$6.57	$6.69	$4.83	89,014
2016-02-24	$6.44	$6.60	$6.43	$6.59	$4.74	233,656
2016-02-23	$6.64	$6.67	$6.50	$6.55	$4.71	47,666
2016-02-22	$6.52	$6.72	$6.52	$6.66	$4.79	124,578
2016-02-19	$6.54	$6.60	$6.44	$6.47	$4.65	239,254
2016-02-18	$6.51	$6.69	$6.28	$6.60	$4.74	172,828
2016-02-17	$6.33	$6.51	$6.26	$6.51	$4.68	73,842
2016-02-16	$6.47	$6.47	$6.15	$6.29	$4.52	51,046
2016-02-12	$6.17	$6.36	$6.16	$6.36	$4.57	65,254
2016-02-11	$6.05	$6.16	$5.98	$6.08	$4.37	84,406
2016-02-10	$6.22	$6.30	$6.14	$6.17	$4.44	31,319
2016-02-09	$6.20	$6.27	$6.14	$6.23	$4.48	125,898
2016-02-08	$6.35	$6.35	$6.21	$6.25	$4.49	91,161
2016-02-05	$6.42	$6.46	$6.35	$6.43	$4.62	57,318
2016-02-04	$6.43	$6.48	$6.30	$6.46	$4.64	77,913
2016-02-03	$6.19	$6.42	$6.07	$6.41	$4.61	74,687
2016-02-02	$6.33	$6.33	$6.09	$6.13	$4.41	77,778
2016-02-01	$6.47	$6.49	$6.25	$6.48	$4.66	70,888
2016-01-29	$6.47	$6.57	$6.36	$6.56	$4.72	63,056
2016-01-28	$6.36	$6.61	$6.36	$6.46	$4.64	81,958
2016-01-27	$6.31	$6.39	$6.20	$6.36	$4.57	43,355
2016-01-26	$6.22	$6.44	$6.17	$6.37	$4.56	100,733
2016-01-25	$6.29	$6.31	$6.11	$6.15	$4.40	69,178
2016-01-22	$6.36	$6.50	$6.25	$6.37	$4.56	76,596
2016-01-21	$5.96	$6.18	$5.93	$6.17	$4.42	293,379
2016-01-20	$5.95	$6.07	$5.83	$5.97	$4.27	188,240
2016-01-19	$6.22	$6.25	$6.00	$6.06	$4.34	173,498
2016-01-15	$6.24	$6.25	$6.05	$6.13	$4.39	170,684
2016-01-14	$6.20	$6.46	$6.14	$6.41	$4.59	85,670
2016-01-13	$6.27	$6.34	$6.09	$6.15	$4.40	114,850
2016-01-12	$5.73	$6.28	$5.73	$6.22	$4.45	147,607
2016-01-11	$6.15	$6.24	$5.59	$5.64	$4.04	146,997
2016-01-08	$6.21	$6.36	$6.08	$6.10	$4.37	67,013
2016-01-07	$6.14	$6.29	$6.12	$6.15	$4.40	87,777
2016-01-06	$6.41	$6.43	$6.21	$6.30	$4.51	95,059
2016-01-05	$6.48	$6.64	$6.43	$6.61	$4.73	105,181
2016-01-04	$6.53	$6.53	$6.39	$6.49	$4.64	154,353
2015-12-31	$6.69	$6.88	$6.51	$6.52	$4.67	62,475
2015-12-30	$6.90	$6.96	$6.60	$6.69	$4.79	110,004
2015-12-29	$6.92	$7.09	$6.65	$6.94	$4.97	304,654
2015-12-28	$6.90	$6.90	$6.75	$6.90	$4.92	40,756
2015-12-24	$6.77	$6.97	$6.74	$6.94	$4.94	78,034
2015-12-23	$6.50	$6.77	$6.41	$6.77	$4.82	181,505
2015-12-22	$6.59	$6.59	$6.37	$6.41	$4.57	91,072
2015-12-21	$6.53	$6.80	$6.52	$6.55	$4.67	163,378
2015-12-18	$6.59	$6.73	$6.47	$6.51	$4.64	473,760
2015-12-17	$6.67	$6.68	$6.50	$6.64	$4.73	122,071
2015-12-16	$6.35	$6.61	$6.28	$6.59	$4.70	210,190
2015-12-15	$6.14	$6.41	$6.14	$6.34	$4.52	137,324
2015-12-14	$6.08	$6.16	$6.06	$6.09	$4.34	50,746
2015-12-11	$6.23	$6.25	$6.07	$6.07	$4.32	135,552
2015-12-10	$6.25	$6.39	$6.23	$6.26	$4.46	158,257
2015-12-09	$6.14	$6.40	$6.14	$6.24	$4.45	123,563
2015-12-08	$6.28	$6.32	$6.01	$6.10	$4.35	34,788
2015-12-07	$6.50	$6.50	$6.29	$6.31	$4.50	262,529
2015-12-04	$6.85	$6.85	$6.52	$6.53	$4.65	191,023
2015-12-03	$6.97	$7.01	$6.82	$6.88	$4.90	138,091
2015-12-02	$6.85	$7.06	$6.79	$6.92	$4.93	171,774
2015-12-01	$6.96	$7.14	$6.78	$7.05	$5.02	130,532
2015-11-30	$7.09	$7.09	$6.82	$6.97	$4.97	228,055
2015-11-27	$7.11	$7.15	$7.01	$7.08	$5.04	140,436
2015-11-25	$7.25	$7.26	$7.06	$7.12	$5.07	554,592
2015-11-24	$7.20	$7.39	$7.20	$7.32	$5.19	124,576
2015-11-23	$7.18	$7.25	$7.07	$7.17	$5.08	98,667
2015-11-20	$7.21	$7.31	$7.14	$7.20	$5.11	149,652
2015-11-19	$7.19	$7.31	$7.12	$7.20	$5.11	219,233
2015-11-18	$7.32	$7.37	$7.14	$7.19	$5.10	62,010
2015-11-17	$7.53	$7.58	$7.26	$7.27	$5.16	82,664
2015-11-16	$7.42	$7.58	$7.42	$7.55	$5.35	33,258
2015-11-13	$7.59	$7.59	$7.31	$7.44	$5.28	104,616
2015-11-12	$7.78	$7.78	$7.59	$7.60	$5.39	57,190
2015-11-11	$7.95	$8.01	$7.81	$7.85	$5.57	60,442
2015-11-10	$8.00	$8.08	$7.90	$7.91	$5.61	70,166
2015-11-09	$8.09	$8.11	$7.92	$8.02	$5.69	135,896
2015-11-06	$8.21	$8.29	$8.03	$8.09	$5.74	129,890
2015-11-05	$8.14	$8.24	$8.10	$8.18	$5.80	91,557
2015-11-04	$8.33	$8.38	$8.12	$8.17	$5.79	93,482
2015-11-03	$8.13	$8.35	$8.13	$8.32	$5.90	223,799
2015-11-02	$8.00	$8.23	$8.00	$8.12	$5.76	172,455
2015-10-30	$8.07	$8.21	$7.94	$8.01	$5.68	145,372
2015-10-29	$8.21	$8.26	$8.04	$8.05	$5.71	233,584
2015-10-28	$8.29	$8.35	$8.24	$8.31	$5.87	130,893
2015-10-27	$8.24	$8.28	$8.11	$8.23	$5.81	270,507
2015-10-26	$8.26	$8.32	$8.18	$8.32	$5.88	146,419
2015-10-23	$8.12	$8.30	$8.12	$8.30	$5.86	197,425
2015-10-22	$8.15	$8.26	$8.11	$8.18	$5.78	170,914
2015-10-21	$8.11	$8.19	$7.98	$8.11	$5.73	175,794
2015-10-20	$8.04	$8.15	$7.99	$8.13	$5.74	236,354
2015-10-19	$8.24	$8.24	$8.02	$8.05	$5.68	95,180
2015-10-16	$8.31	$8.31	$8.19	$8.28	$5.85	117,391
2015-10-15	$8.30	$8.30	$8.18	$8.28	$5.85	108,090
2015-10-14	$8.18	$8.34	$8.14	$8.33	$5.88	127,569
2015-10-13	$8.32	$8.39	$8.16	$8.18	$5.78	272,242
2015-10-12	$8.38	$8.47	$8.25	$8.38	$5.92	59,057
2015-10-09	$8.25	$8.48	$8.25	$8.40	$5.93	226,063
2015-10-08	$8.26	$8.30	$8.23	$8.25	$5.83	339,895
2015-10-07	$8.14	$8.35	$8.12	$8.24	$5.82	235,289
2015-10-06	$8.04	$8.15	$8.00	$8.14	$5.72	457,389
2015-10-05	$7.96	$8.08	$7.91	$8.02	$5.64	125,314
2015-10-02	$7.65	$7.78	$7.44	$7.75	$5.45	161,900
2015-10-01	$7.76	$7.76	$7.54	$7.60	$5.34	84,133
2015-09-30	$7.64	$7.71	$7.53	$7.66	$5.39	65,565
2015-09-29	$7.56	$7.65	$7.39	$7.62	$5.36	113,666
2015-09-28	$7.46	$7.68	$7.45	$7.55	$5.31	182,439
2015-09-25	$7.59	$7.67	$7.42	$7.54	$5.30	291,206
2015-09-24	$7.33	$7.54	$7.18	$7.52	$5.29	405,190
2015-09-23	$7.34	$7.46	$7.11	$7.42	$5.22	357,124
2015-09-22	$7.46	$7.47	$7.28	$7.41	$5.21	497,748
2015-09-21	$7.68	$7.78	$7.59	$7.60	$5.34	118,440
2015-09-18	$7.95	$7.98	$7.62	$7.62	$5.36	293,893
2015-09-17	$8.11	$8.12	$7.95	$8.04	$5.65	328,055
2015-09-16	$8.11	$8.23	$8.05	$8.11	$5.70	244,539
2015-09-15	$7.99	$8.07	$7.95	$8.05	$5.66	60,590
2015-09-14	$7.90	$7.99	$7.83	$7.96	$5.60	88,047
2015-09-11	$7.88	$8.00	$7.87	$7.90	$5.56	89,067
2015-09-10	$7.52	$7.95	$7.52	$7.95	$5.59	257,944
2015-09-09	$7.63	$7.68	$7.48	$7.52	$5.29	101,169
2015-09-08	$7.59	$7.63	$7.52	$7.60	$5.34	71,826
2015-09-04	$7.47	$7.58	$7.45	$7.57	$5.32	159,790
2015-09-03	$7.36	$7.60	$7.36	$7.55	$5.31	70,135
2015-09-02	$7.47	$7.49	$7.26	$7.35	$5.17	121,959
2015-09-01	$7.47	$7.59	$7.35	$7.41	$5.21	249,615

Grupo Aval Acciones y Valores S.A. (AVAL) News Headlines

India's Avalon Technologies tumbles 8% in debut trading

Shares of Indian electronic manufacturing services firm Avalon Technologies fell as much as 8.5% in the early hours of their trading debut on Tuesday…

reuters.com April 18, 2023

Recent Grupo Aval Acciones y Valores S.A. (AVAL) News

Similar Companies to Grupo Aval Acciones y Valores S.A. (AVAL) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Grupo Aval Acciones y Valores S.A. (AVAL) Exchange: NYSE