Boulder Growth & Income Fund Inc (BIF) Stock

Data as of May 13, 2025

$14.75 ($-0.08) -0.54%

Boulder Growth & Income Fund Inc - Daily Information

Click for more stock information on Boulder Growth & Income Fund Inc.

Daily Information	Data
Date	May 13, 2025
Open	$14.84
Previous Close	$14.75
High	$14.85
Low	$14.66
Adjusted Open	$14.84
Previous Adjusted Close	$14.75
Adjusted High	$14.85
Adjusted Low	$14.66

About Boulder Growth & Income Fund Inc (BIF)

Boulder Growth & Income Fund, Inc. (the Fund) is a non-diversified, closed-end management company. The Fund's investment objective is total return. The Fund seeks to produce both long-term capital appreciation through investment in common stocks and high current income consistent with preservation of capital through investments in income producing securities. The Fund is concentrated in real estate related companies (RERCs), which means it must invest more than 25% of its total assets in REITs and other companies in the real estate industry.the Fund invests at least 80% of its net assets in common stocks. Common stocks include dividend-paying closed-end funds and real estate investment trusts (REITs). The Fund also invests in fixed-income securities, such as the United States Government securities, preferred stocks and bonds. Boulder Investment Advisers, L.L.C. and Stewart Investment Advisers are the Fund's co-investment advisers.

Invest in Boulder Growth & Income Fund Inc (BIF)

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

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Boulder Growth & Income Fund Inc (BIF)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-04-01	$14.84	$14.85	$14.66	$14.75	$14.75	81,946
2022-03-31	$14.87	$14.98	$14.81	$14.83	$14.83	46,614
2022-03-30	$14.90	$14.99	$14.81	$14.94	$14.94	105,573
2022-03-29	$15.00	$15.10	$14.86	$14.97	$14.97	109,556
2022-03-28	$14.98	$14.99	$14.87	$14.92	$14.92	105,941
2022-03-25	$14.87	$15.00	$14.82	$14.97	$14.97	108,528
2022-03-24	$14.70	$14.82	$14.63	$14.80	$14.80	80,618
2022-03-23	$14.80	$14.87	$14.64	$14.64	$14.64	87,709
2022-03-22	$14.94	$15.01	$14.80	$14.81	$14.81	123,568
2022-03-21	$14.64	$14.84	$14.64	$14.73	$14.73	66,675
2022-03-18	$14.64	$14.68	$14.54	$14.67	$14.67	78,328
2022-03-17	$14.34	$14.67	$14.34	$14.63	$14.63	83,343
2022-03-16	$14.24	$14.37	$14.17	$14.31	$14.31	57,047
2022-03-15	$13.97	$14.16	$13.97	$14.16	$14.16	64,418
2022-03-14	$14.04	$14.11	$13.90	$13.92	$13.92	50,027
2022-03-11	$13.95	$14.10	$13.95	$13.95	$13.95	33,169
2022-03-10	$13.87	$13.99	$13.70	$13.86	$13.86	125,204
2022-03-09	$13.79	$14.03	$13.79	$13.98	$13.98	72,806
2022-03-08	$13.78	$13.90	$13.62	$13.68	$13.68	192,976
2022-03-07	$13.90	$13.90	$13.77	$13.77	$13.77	89,081
2022-03-04	$13.98	$14.00	$13.83	$13.95	$13.95	72,603
2022-03-03	$14.23	$14.31	$14.04	$14.11	$14.11	111,150
2022-03-02	$13.85	$14.26	$13.85	$14.13	$14.13	247,278
2022-03-01	$13.79	$13.85	$13.73	$13.82	$13.82	742,068
2022-02-28	$13.82	$13.96	$13.72	$13.89	$13.89	72,539
2022-02-25	$13.71	$14.05	$13.71	$13.96	$13.96	132,323
2022-02-24	$13.29	$13.64	$13.13	$13.60	$13.60	248,086
2022-02-23	$13.75	$13.87	$13.56	$13.56	$13.56	50,994
2022-02-22	$13.95	$13.96	$13.66	$13.71	$13.71	101,304
2022-02-18	$13.90	$14.00	$13.86	$13.97	$13.97	60,869
2022-02-17	$14.01	$14.02	$13.86	$13.92	$13.92	61,125
2022-02-16	$13.94	$14.06	$13.88	$14.02	$14.02	57,409
2022-02-15	$13.97	$14.07	$13.91	$14.00	$14.00	62,570
2022-02-14	$14.05	$14.09	$13.84	$13.90	$13.90	97,330
2022-02-11	$14.15	$14.31	$13.99	$13.99	$13.99	83,920
2022-02-10	$14.35	$14.47	$14.18	$14.20	$14.20	74,367
2022-02-09	$14.39	$14.50	$14.33	$14.47	$14.47	58,791
2022-02-08	$14.16	$14.35	$14.13	$14.27	$14.27	68,677
2022-02-07	$14.16	$14.23	$14.08	$14.15	$14.15	52,063
2022-02-04	$14.19	$14.26	$14.08	$14.22	$14.22	99,776
2022-02-03	$14.25	$14.29	$14.20	$14.21	$14.21	82,865
2022-02-02	$14.14	$14.41	$14.09	$14.36	$14.36	69,840
2022-02-01	$14.05	$14.23	$14.02	$14.18	$14.18	101,848
2022-01-31	$14.07	$14.08	$13.88	$14.08	$14.08	82,506
2022-01-28	$13.69	$13.98	$13.55	$13.98	$13.98	69,913
2022-01-27	$13.80	$13.98	$13.57	$13.69	$13.69	121,312
2022-01-26	$13.77	$13.92	$13.62	$13.67	$13.67	63,473
2022-01-25	$13.48	$13.76	$13.30	$13.64	$13.64	91,638
2022-01-24	$13.37	$13.63	$13.10	$13.63	$13.63	203,067
2022-01-21	$14.18	$14.22	$13.72	$13.80	$13.80	116,184
2022-01-20	$14.45	$14.57	$14.35	$14.36	$14.24	103,354
2022-01-19	$14.60	$14.60	$14.44	$14.48	$14.36	82,374
2022-01-18	$14.77	$14.77	$14.49	$14.50	$14.38	109,398
2022-01-14	$14.83	$14.89	$14.72	$14.87	$14.74	153,924
2022-01-13	$14.96	$15.00	$14.90	$14.95	$14.82	76,583
2022-01-12	$14.83	$14.99	$14.78	$14.99	$14.86	92,683
2022-01-11	$14.77	$14.85	$14.70	$14.85	$14.72	48,364
2022-01-10	$14.79	$14.79	$14.60	$14.73	$14.60	75,260
2022-01-07	$14.71	$14.85	$14.68	$14.80	$14.67	108,548
2022-01-06	$14.59	$14.69	$14.48	$14.65	$14.52	96,107
2022-01-05	$14.59	$14.74	$14.49	$14.51	$14.38	84,502
2022-01-04	$14.41	$14.58	$14.37	$14.57	$14.44	80,736
2022-01-03	$14.25	$14.34	$14.24	$14.32	$14.20	60,349
2021-12-31	$14.16	$14.25	$14.16	$14.21	$14.09	30,382
2021-12-30	$14.20	$14.25	$14.19	$14.21	$14.09	54,724
2021-12-29	$14.26	$14.26	$14.15	$14.25	$14.13	72,047
2021-12-28	$14.12	$14.24	$14.12	$14.16	$14.04	70,301
2021-12-27	$14.02	$14.39	$13.97	$14.14	$14.02	50,674
2021-12-23	$13.86	$14.01	$13.86	$13.96	$13.84	156,462
2021-12-22	$13.74	$13.84	$13.72	$13.84	$13.72	138,620
2021-12-21	$13.67	$13.81	$13.61	$13.71	$13.59	89,389
2021-12-20	$13.52	$13.59	$13.47	$13.58	$13.46	91,947
2021-12-17	$13.80	$13.80	$13.60	$13.69	$13.57	85,015
2021-12-16	$13.67	$13.86	$13.66	$13.83	$13.71	65,286
2021-12-15	$13.52	$13.63	$13.46	$13.60	$13.48	72,432
2021-12-14	$13.33	$13.54	$13.31	$13.51	$13.39	122,071
2021-12-13	$13.43	$13.43	$13.30	$13.35	$13.23	127,565
2021-12-10	$13.35	$13.41	$13.30	$13.41	$13.29	62,389
2021-12-09	$13.21	$13.32	$13.19	$13.30	$13.19	52,794
2021-12-08	$13.24	$13.34	$13.21	$13.28	$13.17	119,392
2021-12-07	$13.23	$13.41	$13.18	$13.21	$13.10	247,858
2021-12-06	$13.04	$13.21	$13.04	$13.12	$13.01	72,883
2021-12-03	$13.11	$13.11	$12.90	$12.95	$12.84	146,996
2021-12-02	$12.99	$13.09	$12.93	$13.06	$12.95	104,455
2021-12-01	$13.11	$13.21	$12.93	$12.96	$12.85	166,216
2021-11-30	$13.04	$13.10	$12.97	$13.02	$12.91	200,910
2021-11-29	$13.25	$13.30	$13.15	$13.15	$13.04	255,223
2021-11-26	$13.24	$13.24	$13.02	$13.17	$13.06	165,640
2021-11-24	$13.21	$13.36	$13.21	$13.30	$13.19	107,771
2021-11-23	$13.22	$13.28	$13.21	$13.25	$13.14	131,681
2021-11-22	$13.15	$13.24	$13.15	$13.18	$13.07	259,453
2021-11-19	$13.18	$13.20	$13.10	$13.10	$12.99	76,603
2021-11-18	$13.29	$13.29	$13.16	$13.24	$13.13	89,207
2021-11-17	$13.39	$13.42	$13.30	$13.31	$13.20	102,988
2021-11-16	$13.49	$13.49	$13.40	$13.41	$13.29	121,287
2021-11-15	$13.51	$13.51	$13.44	$13.45	$13.33	72,323
2021-11-12	$13.48	$13.50	$13.41	$13.46	$13.34	156,541
2021-11-11	$13.43	$13.53	$13.43	$13.48	$13.36	122,675
2021-11-10	$13.50	$13.55	$13.41	$13.41	$13.29	172,609
2021-11-09	$13.57	$13.62	$13.47	$13.49	$13.37	91,655
2021-11-08	$13.56	$13.69	$13.56	$13.62	$13.50	127,542
2021-11-05	$13.55	$13.63	$13.51	$13.56	$13.44	77,722
2021-11-04	$13.56	$13.60	$13.49	$13.51	$13.39	93,620
2021-11-03	$13.54	$13.59	$13.52	$13.56	$13.44	41,272
2021-11-02	$13.54	$13.60	$13.51	$13.54	$13.42	91,341
2021-11-01	$13.59	$13.65	$13.47	$13.53	$13.41	104,958
2021-10-29	$13.65	$13.65	$13.56	$13.59	$13.47	75,376
2021-10-28	$13.53	$13.60	$13.50	$13.60	$13.48	63,368
2021-10-27	$13.65	$13.67	$13.51	$13.51	$13.39	86,270
2021-10-26	$13.64	$13.68	$13.63	$13.67	$13.55	86,976
2021-10-25	$13.63	$13.67	$13.60	$13.62	$13.50	80,928
2021-10-22	$13.55	$13.65	$13.55	$13.63	$13.51	75,422
2021-10-21	$13.64	$13.66	$13.51	$13.53	$13.41	62,818
2021-10-20	$13.71	$13.73	$13.62	$13.70	$13.48	130,769
2021-10-19	$13.53	$13.59	$13.53	$13.58	$13.36	113,364
2021-10-18	$13.47	$13.50	$13.42	$13.47	$13.25	66,112
2021-10-15	$13.47	$13.50	$13.44	$13.46	$13.24	59,175
2021-10-14	$13.28	$13.44	$13.28	$13.38	$13.17	74,009
2021-10-13	$13.29	$13.29	$13.12	$13.24	$13.03	71,435
2021-10-12	$13.31	$13.31	$13.20	$13.24	$13.03	124,710
2021-10-11	$13.46	$13.57	$13.31	$13.31	$13.10	85,632
2021-10-08	$13.52	$13.52	$13.45	$13.48	$13.26	28,329
2021-10-07	$13.43	$13.54	$13.40	$13.46	$13.24	66,181
2021-10-06	$13.22	$13.34	$13.13	$13.34	$13.13	45,616
2021-10-05	$13.23	$13.37	$13.21	$13.29	$13.08	55,311
2021-10-04	$13.30	$13.36	$13.14	$13.16	$12.95	53,435
2021-10-01	$13.15	$13.30	$13.07	$13.25	$13.04	77,136
2021-09-30	$13.28	$13.31	$13.08	$13.11	$12.90	46,202
2021-09-29	$13.29	$13.32	$13.22	$13.23	$13.02	45,011
2021-09-28	$13.40	$13.40	$13.22	$13.22	$13.01	64,288
2021-09-27	$13.36	$13.49	$13.36	$13.40	$13.19	47,301
2021-09-24	$13.40	$13.46	$13.35	$13.36	$13.15	49,953
2021-09-23	$13.25	$13.48	$13.25	$13.43	$13.21	77,403
2021-09-22	$13.23	$13.34	$13.21	$13.21	$13.00	89,772
2021-09-21	$13.29	$13.42	$13.15	$13.15	$12.94	149,463
2021-09-20	$13.37	$13.37	$13.19	$13.26	$13.05	100,149
2021-09-17	$13.53	$13.55	$13.50	$13.50	$13.28	47,059
2021-09-16	$13.61	$13.61	$13.51	$13.57	$13.35	22,734
2021-09-15	$13.55	$13.63	$13.53	$13.63	$13.41	42,728
2021-09-14	$13.63	$13.66	$13.52	$13.56	$13.34	78,773
2021-09-13	$13.60	$13.66	$13.55	$13.59	$13.37	40,484
2021-09-10	$13.65	$13.71	$13.50	$13.52	$13.30	60,683
2021-09-09	$13.66	$13.73	$13.61	$13.63	$13.41	49,229
2021-09-08	$13.66	$13.71	$13.64	$13.69	$13.47	44,124
2021-09-07	$13.85	$13.85	$13.65	$13.68	$13.46	98,814
2021-09-03	$13.95	$13.95	$13.79	$13.85	$13.63	66,039
2021-09-02	$13.94	$14.01	$13.93	$13.93	$13.71	36,940
2021-09-01	$13.91	$14.00	$13.90	$13.93	$13.71	40,461
2021-08-31	$13.93	$13.97	$13.90	$13.91	$13.69	46,957
2021-08-30	$14.00	$14.00	$13.91	$13.96	$13.74	39,532
2021-08-27	$13.91	$14.04	$13.89	$14.03	$13.80	51,365
2021-08-26	$14.01	$14.02	$13.89	$13.90	$13.68	39,673
2021-08-25	$13.88	$14.07	$13.87	$14.01	$13.79	79,906
2021-08-24	$13.97	$13.98	$13.84	$13.88	$13.66	108,724
2021-08-23	$13.86	$13.99	$13.86	$13.93	$13.71	58,055
2021-08-20	$13.80	$13.87	$13.76	$13.82	$13.60	55,706
2021-08-19	$13.78	$13.86	$13.75	$13.79	$13.57	47,735
2021-08-18	$13.97	$14.05	$13.86	$13.86	$13.64	43,925
2021-08-17	$13.98	$14.09	$13.94	$13.98	$13.76	49,576
2021-08-16	$14.00	$14.06	$13.96	$14.04	$13.81	61,077
2021-08-13	$14.09	$14.11	$14.01	$14.02	$13.80	66,866
2021-08-12	$14.10	$14.10	$14.01	$14.09	$13.86	43,133
2021-08-11	$14.00	$14.09	$13.99	$14.09	$13.86	167,565
2021-08-10	$13.84	$13.97	$13.83	$13.96	$13.74	128,416
2021-08-09	$13.84	$13.90	$13.73	$13.87	$13.65	190,514
2021-08-06	$13.71	$13.82	$13.71	$13.80	$13.58	63,078
2021-08-05	$13.66	$13.73	$13.63	$13.70	$13.48	55,947
2021-08-04	$13.67	$13.72	$13.62	$13.64	$13.42	50,470
2021-08-03	$13.65	$13.75	$13.60	$13.72	$13.50	144,067
2021-08-02	$13.65	$13.78	$13.62	$13.64	$13.42	50,988
2021-07-30	$13.64	$13.68	$13.56	$13.65	$13.43	87,373
2021-07-29	$13.55	$13.65	$13.55	$13.63	$13.41	51,960
2021-07-28	$13.55	$13.60	$13.49	$13.50	$13.28	40,844
2021-07-27	$13.51	$13.58	$13.48	$13.51	$13.29	60,408
2021-07-26	$13.54	$13.63	$13.54	$13.55	$13.33	52,401
2021-07-23	$13.55	$13.67	$13.55	$13.62	$13.40	53,929
2021-07-22	$13.54	$13.61	$13.51	$13.53	$13.31	44,018
2021-07-21	$13.62	$13.70	$13.58	$13.65	$13.33	63,045
2021-07-20	$13.30	$13.55	$13.28	$13.54	$13.22	59,717
2021-07-19	$13.35	$13.45	$13.18	$13.32	$13.01	112,274
2021-07-16	$13.64	$13.67	$13.52	$13.55	$13.23	26,013
2021-07-15	$13.62	$13.66	$13.59	$13.62	$13.30	141,324
2021-07-14	$13.73	$13.75	$13.65	$13.67	$13.35	38,990
2021-07-13	$13.67	$13.72	$13.64	$13.72	$13.40	68,713
2021-07-12	$13.63	$13.77	$13.63	$13.72	$13.40	69,138
2021-07-09	$13.49	$13.66	$13.49	$13.66	$13.34	51,910
2021-07-08	$13.44	$13.52	$13.35	$13.41	$13.10	94,312
2021-07-07	$13.55	$13.63	$13.51	$13.63	$13.31	23,138
2021-07-06	$13.64	$13.65	$13.47	$13.59	$13.27	49,931
2021-07-02	$13.61	$13.64	$13.55	$13.61	$13.29	49,956
2021-07-01	$13.56	$13.63	$13.48	$13.60	$13.28	42,174
2021-06-30	$13.49	$13.58	$13.39	$13.54	$13.22	52,891
2021-06-29	$13.41	$13.51	$13.40	$13.49	$13.17	151,674
2021-06-28	$13.41	$13.42	$13.35	$13.38	$13.07	43,450
2021-06-25	$13.34	$13.43	$13.34	$13.41	$13.10	89,965
2021-06-24	$13.32	$13.37	$13.32	$13.34	$13.03	43,841
2021-06-23	$13.34	$13.39	$13.26	$13.31	$13.00	63,027
2021-06-22	$13.28	$13.40	$13.27	$13.34	$13.03	110,965
2021-06-21	$13.31	$13.37	$13.26	$13.30	$12.99	168,252
2021-06-18	$13.42	$13.42	$13.12	$13.31	$13.00	86,384
2021-06-17	$13.63	$13.63	$13.41	$13.53	$13.21	97,766
2021-06-16	$13.67	$13.67	$13.55	$13.63	$13.31	74,366
2021-06-15	$13.65	$13.69	$13.59	$13.67	$13.35	83,315
2021-06-14	$13.74	$13.74	$13.61	$13.68	$13.36	59,836
2021-06-11	$13.74	$13.77	$13.71	$13.74	$13.42	85,339
2021-06-10	$13.81	$13.85	$13.73	$13.74	$13.42	56,299
2021-06-09	$13.83	$13.83	$13.74	$13.76	$13.44	65,437
2021-06-08	$13.73	$13.82	$13.68	$13.78	$13.46	42,223
2021-06-07	$13.85	$13.85	$13.71	$13.75	$13.43	41,086
2021-06-04	$13.84	$13.86	$13.78	$13.82	$13.50	127,405
2021-06-03	$13.72	$13.83	$13.70	$13.76	$13.44	42,274
2021-06-02	$13.74	$13.79	$13.74	$13.75	$13.43	67,616
2021-06-01	$13.85	$13.85	$13.72	$13.74	$13.42	67,163
2021-05-28	$13.75	$13.82	$13.71	$13.77	$13.45	52,570
2021-05-27	$13.66	$13.77	$13.66	$13.71	$13.39	180,019
2021-05-26	$13.63	$13.66	$13.61	$13.62	$13.30	95,280
2021-05-25	$13.77	$13.77	$13.62	$13.63	$13.31	41,844
2021-05-24	$13.63	$13.71	$13.63	$13.71	$13.39	60,224
2021-05-21	$13.54	$13.62	$13.54	$13.60	$13.28	40,720
2021-05-20	$13.56	$13.60	$13.49	$13.55	$13.23	64,867
2021-05-19	$13.46	$13.51	$13.38	$13.51	$13.19	92,429
2021-05-18	$13.54	$13.64	$13.54	$13.59	$13.27	90,948
2021-05-17	$13.52	$13.62	$13.48	$13.57	$13.25	69,225
2021-05-14	$13.48	$13.61	$13.46	$13.56	$13.24	56,166
2021-05-13	$13.20	$13.46	$13.17	$13.44	$13.13	94,422
2021-05-12	$13.42	$13.49	$13.21	$13.21	$12.90	144,757
2021-05-11	$13.65	$13.65	$13.45	$13.46	$13.15	106,421
2021-05-10	$13.76	$13.88	$13.72	$13.74	$13.42	92,608
2021-05-07	$13.65	$13.72	$13.64	$13.72	$13.40	109,497
2021-05-06	$13.45	$13.64	$13.45	$13.62	$13.30	71,122
2021-05-05	$13.40	$13.51	$13.40	$13.47	$13.15	110,900
2021-05-04	$13.38	$13.38	$13.30	$13.38	$13.07	89,064
2021-05-03	$13.28	$13.44	$13.28	$13.39	$13.08	107,047
2021-04-30	$13.32	$13.34	$13.23	$13.24	$12.93	92,989
2021-04-29	$13.24	$13.32	$13.17	$13.30	$12.99	181,659
2021-04-28	$13.17	$13.23	$13.17	$13.20	$12.89	46,705
2021-04-27	$13.13	$13.17	$13.10	$13.15	$12.84	56,600
2021-04-26	$13.16	$13.16	$13.12	$13.16	$12.85	70,432
2021-04-23	$13.02	$13.14	$13.02	$13.14	$12.83	83,535
2021-04-22	$13.19	$13.25	$13.00	$13.03	$12.73	120,970
2021-04-21	$13.12	$13.26	$13.11	$13.25	$12.84	79,194
2021-04-20	$13.21	$13.25	$13.15	$13.15	$12.74	81,088
2021-04-19	$13.30	$13.32	$13.21	$13.22	$12.81	93,250
2021-04-16	$13.24	$13.35	$13.24	$13.29	$12.88	130,799
2021-04-15	$13.20	$13.24	$13.15	$13.24	$12.83	82,002
2021-04-14	$13.17	$13.22	$13.12	$13.15	$12.74	114,900
2021-04-13	$13.15	$13.15	$13.08	$13.14	$12.73	130,282
2021-04-12	$13.13	$13.15	$13.08	$13.10	$12.69	236,898
2021-04-09	$13.00	$13.10	$13.00	$13.10	$12.69	365,467
2021-04-08	$12.88	$12.95	$12.85	$12.90	$12.50	72,542
2021-04-07	$12.86	$12.91	$12.83	$12.85	$12.45	118,755
2021-04-06	$12.77	$12.87	$12.73	$12.81	$12.41	91,220
2021-04-05	$12.73	$12.81	$12.70	$12.78	$12.38	158,423
2021-04-01	$12.60	$12.64	$12.56	$12.63	$12.24	45,961
2021-03-31	$12.61	$12.65	$12.52	$12.58	$12.19	73,668
2021-03-30	$12.60	$12.66	$12.55	$12.57	$12.18	180,796
2021-03-29	$12.53	$12.59	$12.49	$12.55	$12.16	69,797
2021-03-26	$12.33	$12.52	$12.33	$12.51	$12.12	81,087
2021-03-25	$12.32	$12.36	$12.22	$12.36	$11.98	41,177
2021-03-24	$12.31	$12.37	$12.28	$12.33	$11.95	64,903
2021-03-23	$12.34	$12.36	$12.24	$12.28	$11.90	51,430
2021-03-22	$12.39	$12.39	$12.31	$12.36	$11.98	90,934
2021-03-19	$12.39	$12.40	$12.25	$12.39	$12.01	92,705
2021-03-18	$12.41	$12.53	$12.37	$12.41	$12.03	69,243
2021-03-17	$12.36	$12.42	$12.32	$12.42	$12.04	104,992
2021-03-16	$12.44	$12.45	$12.35	$12.37	$11.99	75,210
2021-03-15	$12.46	$12.50	$12.37	$12.46	$12.07	104,151
2021-03-12	$12.42	$12.50	$12.41	$12.49	$12.10	85,342
2021-03-11	$12.50	$12.52	$12.43	$12.45	$12.06	81,235
2021-03-10	$12.35	$12.53	$12.31	$12.48	$12.09	94,963
2021-03-09	$12.27	$12.35	$12.23	$12.27	$11.89	130,188
2021-03-08	$12.12	$12.35	$12.10	$12.24	$11.86	178,332
2021-03-05	$11.95	$12.08	$11.87	$12.08	$11.71	143,804
2021-03-04	$11.99	$12.10	$11.74	$11.89	$11.52	212,810
2021-03-03	$11.94	$12.08	$11.90	$12.03	$11.66	172,761
2021-03-02	$11.95	$11.98	$11.89	$11.94	$11.57	72,434
2021-03-01	$11.74	$11.98	$11.74	$11.93	$11.56	92,703
2021-02-26	$11.72	$11.78	$11.59	$11.65	$11.29	99,606
2021-02-25	$11.92	$11.95	$11.69	$11.71	$11.35	93,136
2021-02-24	$11.76	$11.94	$11.76	$11.90	$11.53	198,337
2021-02-23	$11.75	$11.81	$11.65	$11.81	$11.44	226,069
2021-02-22	$11.68	$11.80	$11.68	$11.75	$11.39	92,442
2021-02-19	$11.72	$11.80	$11.72	$11.73	$11.37	82,171
2021-02-18	$11.70	$11.75	$11.64	$11.71	$11.35	74,125
2021-02-17	$11.70	$11.80	$11.68	$11.75	$11.39	132,964
2021-02-16	$11.56	$11.75	$11.56	$11.71	$11.35	123,460
2021-02-12	$11.45	$11.60	$11.45	$11.60	$11.24	64,086
2021-02-11	$11.56	$11.58	$11.47	$11.51	$11.15	71,838
2021-02-10	$11.60	$11.60	$11.49	$11.54	$11.18	90,541
2021-02-09	$11.46	$11.57	$11.46	$11.54	$11.18	160,290
2021-02-08	$11.49	$11.50	$11.43	$11.46	$11.10	92,104
2021-02-05	$11.39	$11.48	$11.35	$11.38	$11.03	137,228
2021-02-04	$11.25	$11.38	$11.23	$11.35	$11.00	119,740
2021-02-03	$11.25	$11.25	$11.15	$11.23	$10.88	96,767
2021-02-02	$11.16	$11.26	$11.14	$11.22	$10.87	77,227
2021-02-01	$11.05	$11.12	$11.01	$11.09	$10.75	127,064
2021-01-29	$11.13	$11.14	$10.93	$11.01	$10.67	155,875
2021-01-28	$11.05	$11.17	$11.03	$11.14	$10.79	112,719
2021-01-27	$11.03	$11.10	$10.93	$11.00	$10.66	359,398
2021-01-26	$11.20	$11.21	$11.12	$11.18	$10.83	89,050
2021-01-25	$11.20	$11.20	$11.12	$11.19	$10.84	95,550
2021-01-22	$11.25	$11.27	$11.14	$11.27	$10.92	126,537
2021-01-21	$11.32	$11.36	$11.23	$11.32	$10.97	162,107
2021-01-20	$11.40	$11.43	$11.31	$11.41	$10.96	152,165
2021-01-19	$11.28	$11.39	$11.27	$11.35	$10.90	124,587
2021-01-15	$11.36	$11.36	$11.22	$11.26	$10.81	406,590
2021-01-14	$11.46	$11.48	$11.38	$11.46	$11.01	72,607
2021-01-13	$11.38	$11.47	$11.34	$11.40	$10.95	173,647
2021-01-12	$11.43	$11.48	$11.39	$11.43	$10.98	94,631
2021-01-11	$11.26	$11.40	$11.23	$11.40	$10.95	103,006
2021-01-08	$11.34	$11.40	$11.27	$11.35	$10.90	109,935
2021-01-07	$11.27	$11.36	$11.24	$11.30	$10.85	254,019
2021-01-06	$11.01	$11.30	$11.00	$11.18	$10.74	221,500
2021-01-05	$10.96	$11.03	$10.91	$11.01	$10.57	219,867
2021-01-04	$11.16	$11.17	$10.92	$10.98	$10.54	202,933
2020-12-31	$11.07	$11.16	$11.05	$11.14	$10.70	104,831
2020-12-30	$11.10	$11.19	$11.07	$11.08	$10.64	191,258
2020-12-29	$11.12	$11.15	$11.10	$11.10	$10.66	99,097
2020-12-28	$11.12	$11.17	$11.11	$11.11	$10.67	202,484
2020-12-24	$11.08	$11.11	$11.07	$11.09	$10.65	27,267
2020-12-23	$10.95	$11.10	$10.95	$11.06	$10.62	100,347
2020-12-22	$11.10	$11.10	$10.97	$11.01	$10.57	66,864
2020-12-21	$11.05	$11.12	$10.99	$11.09	$10.65	69,888
2020-12-18	$11.11	$11.14	$11.03	$11.08	$10.64	105,004
2020-12-17	$11.07	$11.15	$11.04	$11.07	$10.63	80,469
2020-12-16	$11.06	$11.12	$11.05	$11.05	$10.61	92,577
2020-12-15	$11.05	$11.16	$11.04	$11.07	$10.63	73,265
2020-12-14	$11.08	$11.13	$11.00	$11.04	$10.60	125,374
2020-12-11	$11.01	$11.10	$10.97	$11.06	$10.62	154,599
2020-12-10	$11.14	$11.14	$11.06	$11.08	$10.64	118,473
2020-12-09	$11.20	$11.22	$11.13	$11.19	$10.75	179,985
2020-12-08	$11.10	$11.18	$11.09	$11.18	$10.74	98,775
2020-12-07	$11.11	$11.12	$11.08	$11.11	$10.67	89,758
2020-12-04	$11.10	$11.18	$11.06	$11.15	$10.71	108,555
2020-12-03	$11.07	$11.10	$11.01	$11.08	$10.64	147,581
2020-12-02	$11.02	$11.10	$11.02	$11.09	$10.65	150,778
2020-12-01	$11.00	$11.09	$11.00	$11.03	$10.59	97,512
2020-11-30	$10.98	$10.99	$10.90	$10.91	$10.48	57,504
2020-11-27	$11.05	$11.09	$11.01	$11.01	$10.57	22,570
2020-11-25	$11.10	$11.10	$11.00	$11.02	$10.58	68,397
2020-11-24	$11.00	$11.13	$10.99	$11.06	$10.62	113,274
2020-11-23	$10.83	$10.90	$10.83	$10.89	$10.46	108,631
2020-11-20	$10.87	$10.88	$10.78	$10.79	$10.36	124,594
2020-11-19	$10.83	$10.90	$10.82	$10.86	$10.43	309,197
2020-11-18	$10.86	$11.04	$10.86	$10.91	$10.48	159,333
2020-11-17	$10.77	$10.92	$10.74	$10.90	$10.47	158,217
2020-11-16	$10.68	$10.82	$10.68	$10.79	$10.36	109,136
2020-11-13	$10.49	$10.65	$10.48	$10.62	$10.20	97,068
2020-11-12	$10.50	$10.54	$10.41	$10.45	$10.04	153,948
2020-11-11	$10.64	$10.64	$10.46	$10.54	$10.12	215,562
2020-11-10	$10.35	$10.56	$10.33	$10.53	$10.11	292,753
2020-11-09	$10.20	$10.42	$10.19	$10.33	$9.92	406,552
2020-11-06	$9.91	$9.93	$9.82	$9.82	$9.43	250,422
2020-11-05	$9.83	$9.96	$9.83	$9.88	$9.49	228,901
2020-11-04	$9.78	$9.89	$9.69	$9.77	$9.38	236,132
2020-11-03	$9.72	$9.85	$9.72	$9.76	$9.37	101,805
2020-11-02	$9.53	$9.66	$9.53	$9.62	$9.24	120,209
2020-10-30	$9.59	$9.59	$9.43	$9.52	$9.14	256,237
2020-10-29	$9.52	$9.57	$9.45	$9.56	$9.18	193,952
2020-10-28	$9.56	$9.60	$9.41	$9.50	$9.12	339,435
2020-10-27	$9.79	$9.81	$9.70	$9.73	$9.34	101,655
2020-10-26	$9.97	$9.97	$9.76	$9.80	$9.41	172,834
2020-10-23	$10.05	$10.10	$9.98	$10.01	$9.61	100,516
2020-10-22	$9.97	$10.04	$9.90	$10.02	$9.62	121,067
2020-10-21	$9.99	$10.08	$9.97	$10.05	$9.55	167,168
2020-10-20	$9.87	$10.06	$9.87	$10.01	$9.52	180,648
2020-10-19	$10.08	$10.09	$9.90	$9.90	$9.41	174,735
2020-10-16	$10.03	$10.12	$10.03	$10.06	$9.56	142,220
2020-10-15	$9.93	$10.04	$9.93	$10.03	$9.54	105,770
2020-10-14	$10.04	$10.10	$9.99	$10.00	$9.51	148,617
2020-10-13	$10.18	$10.22	$10.04	$10.04	$9.54	184,569
2020-10-12	$10.21	$10.30	$10.18	$10.18	$9.68	135,858
2020-10-09	$10.27	$10.30	$10.17	$10.17	$9.67	124,318
2020-10-08	$10.16	$10.24	$10.13	$10.24	$9.73	63,346
2020-10-07	$10.07	$10.15	$10.05	$10.11	$9.61	139,616
2020-10-06	$10.07	$10.14	$10.00	$10.03	$9.54	88,480
2020-10-05	$10.07	$10.11	$10.04	$10.07	$9.57	94,772
2020-10-02	$9.90	$10.09	$9.90	$9.99	$9.50	116,769
2020-10-01	$10.04	$10.10	$9.99	$10.03	$9.54	187,776
2020-09-30	$9.91	$10.05	$9.91	$10.00	$9.51	167,386
2020-09-29	$10.01	$10.01	$9.91	$9.91	$9.42	106,164
2020-09-28	$9.98	$10.09	$9.96	$10.02	$9.53	98,855
2020-09-25	$9.82	$9.92	$9.79	$9.92	$9.43	148,807
2020-09-24	$9.88	$9.96	$9.81	$9.87	$9.38	111,539
2020-09-23	$10.06	$10.08	$9.89	$9.93	$9.44	163,827
2020-09-22	$10.02	$10.08	$9.98	$10.03	$9.54	202,100
2020-09-21	$10.13	$10.13	$9.91	$10.03	$9.54	162,556
2020-09-18	$10.28	$10.35	$10.24	$10.28	$9.77	90,735
2020-09-17	$10.26	$10.31	$10.22	$10.31	$9.80	178,379
2020-09-16	$10.28	$10.38	$10.26	$10.37	$9.86	159,575
2020-09-15	$10.34	$10.34	$10.25	$10.25	$9.74	135,095
2020-09-14	$10.24	$10.32	$10.23	$10.29	$9.78	139,240
2020-09-11	$10.15	$10.22	$10.11	$10.18	$9.68	208,134
2020-09-10	$10.24	$10.26	$10.13	$10.13	$9.63	115,629
2020-09-09	$10.18	$10.31	$10.16	$10.25	$9.74	142,133
2020-09-08	$10.15	$10.17	$10.03	$10.12	$9.62	164,355
2020-09-04	$10.25	$10.30	$10.12	$10.23	$9.73	199,152
2020-09-03	$10.40	$10.46	$10.13	$10.16	$9.66	212,396
2020-09-02	$10.27	$10.42	$10.27	$10.40	$9.89	154,424
2020-09-01	$10.22	$10.31	$10.22	$10.27	$9.76	140,621
2020-08-31	$10.35	$10.35	$10.22	$10.24	$9.73	315,959
2020-08-28	$10.33	$10.36	$10.29	$10.33	$9.82	251,980
2020-08-27	$10.17	$10.29	$10.17	$10.29	$9.78	125,221
2020-08-26	$10.19	$10.24	$10.16	$10.16	$9.66	444,374
2020-08-25	$10.26	$10.30	$10.21	$10.21	$9.71	92,906
2020-08-24	$10.18	$10.27	$10.16	$10.26	$9.75	155,017
2020-08-21	$10.08	$10.15	$10.07	$10.15	$9.65	49,334
2020-08-20	$10.10	$10.14	$10.08	$10.08	$9.58	81,113
2020-08-19	$10.20	$10.24	$10.16	$10.18	$9.68	58,117
2020-08-18	$10.20	$10.22	$10.15	$10.20	$9.70	85,644
2020-08-17	$10.25	$10.25	$10.18	$10.21	$9.71	112,443
2020-08-14	$10.25	$10.29	$10.13	$10.25	$9.74	315,926
2020-08-13	$10.40	$10.40	$10.30	$10.30	$9.79	154,006
2020-08-12	$10.46	$10.46	$10.40	$10.42	$9.91	59,232
2020-08-11	$10.42	$10.50	$10.38	$10.38	$9.87	167,508
2020-08-10	$10.25	$10.34	$10.25	$10.33	$9.82	150,348
2020-08-07	$10.07	$10.22	$10.07	$10.22	$9.72	167,336
2020-08-06	$10.01	$10.11	$10.01	$10.10	$9.60	342,116
2020-08-05	$9.99	$10.05	$9.99	$10.05	$9.55	142,544
2020-08-04	$9.89	$9.97	$9.88	$9.97	$9.48	150,869
2020-08-03	$9.83	$9.95	$9.80	$9.92	$9.43	214,155
2020-07-31	$9.88	$9.88	$9.76	$9.80	$9.32	273,206
2020-07-30	$9.81	$9.82	$9.69	$9.82	$9.34	220,388
2020-07-29	$9.76	$9.90	$9.72	$9.89	$9.40	315,492
2020-07-28	$9.67	$9.74	$9.67	$9.71	$9.23	187,279
2020-07-27	$9.81	$9.81	$9.72	$9.73	$9.25	243,650
2020-07-24	$9.69	$9.80	$9.69	$9.79	$9.31	191,543
2020-07-23	$9.78	$9.78	$9.69	$9.73	$9.25	212,792
2020-07-22	$9.74	$9.78	$9.71	$9.76	$9.28	235,586
2020-07-21	$9.90	$9.97	$9.84	$9.84	$9.26	373,332
2020-07-20	$9.87	$9.91	$9.83	$9.90	$9.31	126,929
2020-07-17	$9.88	$9.96	$9.85	$9.90	$9.31	135,338
2020-07-16	$9.79	$9.91	$9.77	$9.91	$9.32	223,789
2020-07-15	$9.88	$9.93	$9.79	$9.83	$9.25	219,284
2020-07-14	$9.63	$9.77	$9.58	$9.77	$9.19	200,246
2020-07-13	$9.70	$9.77	$9.62	$9.63	$9.06	184,531
2020-07-10	$9.47	$9.65	$9.45	$9.65	$9.08	162,355
2020-07-09	$9.53	$9.55	$9.40	$9.49	$8.93	176,206
2020-07-08	$9.55	$9.59	$9.48	$9.52	$8.96	146,042
2020-07-07	$9.52	$9.57	$9.51	$9.53	$8.97	226,383
2020-07-06	$9.59	$9.59	$9.50	$9.58	$9.01	188,276
2020-07-02	$9.49	$9.55	$9.43	$9.46	$8.90	187,379
2020-07-01	$9.40	$9.50	$9.40	$9.42	$8.86	159,540
2020-06-30	$9.32	$9.44	$9.32	$9.42	$8.86	161,389
2020-06-29	$9.24	$9.36	$9.24	$9.32	$8.77	140,005
2020-06-26	$9.32	$9.36	$9.23	$9.27	$8.72	272,009
2020-06-25	$9.25	$9.43	$9.23	$9.40	$8.84	232,017
2020-06-24	$9.41	$9.41	$9.22	$9.33	$8.78	436,793
2020-06-23	$9.50	$9.52	$9.45	$9.46	$8.90	225,268
2020-06-22	$9.39	$9.44	$9.35	$9.40	$8.84	156,843
2020-06-19	$9.52	$9.55	$9.37	$9.38	$8.83	475,982
2020-06-18	$9.65	$9.65	$9.42	$9.44	$8.88	1,275,116
2020-06-17	$9.78	$9.78	$9.65	$9.65	$9.08	142,388
2020-06-16	$9.80	$9.87	$9.66	$9.72	$9.15	139,228
2020-06-15	$9.40	$9.66	$9.37	$9.60	$9.03	188,944
2020-06-12	$9.65	$9.70	$9.43	$9.56	$8.99	140,183
2020-06-11	$9.70	$9.79	$9.41	$9.42	$8.86	340,372
2020-06-10	$10.24	$10.24	$10.07	$10.13	$9.53	176,264
2020-06-09	$10.28	$10.31	$10.19	$10.25	$9.64	185,031
2020-06-08	$10.32	$10.40	$10.31	$10.39	$9.78	176,125
2020-06-05	$10.21	$10.35	$10.21	$10.26	$9.65	287,529
2020-06-04	$9.99	$10.08	$9.91	$10.07	$9.47	177,077
2020-06-03	$9.81	$10.03	$9.81	$9.99	$9.40	169,919
2020-06-02	$9.80	$9.80	$9.71	$9.78	$9.20	136,044
2020-06-01	$9.70	$9.76	$9.64	$9.71	$9.14	71,865
2020-05-29	$9.68	$9.72	$9.65	$9.71	$9.14	148,038
2020-05-28	$9.68	$9.77	$9.64	$9.69	$9.12	206,522
2020-05-27	$9.60	$9.70	$9.51	$9.66	$9.09	138,785
2020-05-26	$9.40	$9.56	$9.38	$9.49	$8.93	239,969
2020-05-22	$9.28	$9.28	$9.18	$9.23	$8.68	81,391
2020-05-21	$9.27	$9.29	$9.21	$9.24	$8.69	136,443
2020-05-20	$9.18	$9.31	$9.18	$9.28	$8.73	125,820
2020-05-19	$9.14	$9.22	$9.13	$9.14	$8.60	189,709
2020-05-18	$8.96	$9.25	$8.96	$9.21	$8.67	203,155
2020-05-15	$8.82	$8.92	$8.79	$8.87	$8.35	222,516
2020-05-14	$8.70	$8.91	$8.67	$8.86	$8.34	423,285
2020-05-13	$9.10	$9.10	$8.78	$8.86	$8.34	339,727
2020-05-12	$9.31	$9.33	$9.12	$9.14	$8.60	168,611
2020-05-11	$9.31	$9.34	$9.24	$9.29	$8.74	142,346
2020-05-08	$9.33	$9.37	$9.25	$9.35	$8.80	115,439
2020-05-07	$9.24	$9.29	$9.23	$9.25	$8.70	124,409
2020-05-06	$9.28	$9.30	$9.16	$9.18	$8.64	101,372
2020-05-05	$9.34	$9.41	$9.24	$9.26	$8.71	175,806
2020-05-04	$9.36	$9.37	$9.23	$9.30	$8.75	282,370
2020-05-01	$9.53	$9.55	$9.40	$9.45	$8.89	234,524
2020-04-30	$9.82	$9.82	$9.63	$9.66	$9.09	218,165
2020-04-29	$9.69	$9.79	$9.67	$9.76	$9.18	205,587
2020-04-28	$9.66	$9.69	$9.54	$9.59	$9.02	261,975
2020-04-27	$9.44	$9.56	$9.44	$9.53	$8.97	150,360
2020-04-24	$9.41	$9.44	$9.35	$9.41	$8.85	115,563
2020-04-23	$9.41	$9.49	$9.36	$9.42	$8.86	263,349
2020-04-22	$9.36	$9.49	$9.28	$9.41	$8.85	188,101
2020-04-21	$9.38	$9.40	$9.27	$9.34	$8.69	312,307
2020-04-20	$9.55	$9.71	$9.52	$9.56	$8.90	182,133
2020-04-17	$9.74	$9.75	$9.62	$9.73	$9.06	405,777
2020-04-16	$9.60	$9.61	$9.47	$9.54	$8.88	336,840
2020-04-15	$9.68	$9.68	$9.44	$9.59	$8.93	458,021
2020-04-14	$9.66	$9.81	$9.61	$9.80	$9.12	327,701
2020-04-13	$9.71	$9.74	$9.41	$9.54	$8.88	431,132
2020-04-09	$9.65	$10.02	$9.65	$9.82	$9.14	244,782
2020-04-08	$9.35	$9.64	$9.31	$9.54	$8.88	213,488
2020-04-07	$9.33	$9.56	$9.27	$9.30	$8.66	274,550
2020-04-06	$8.85	$9.20	$8.81	$9.14	$8.51	410,972
2020-04-03	$8.92	$8.92	$8.68	$8.73	$8.13	383,395
2020-04-02	$8.65	$8.98	$8.59	$8.97	$8.35	369,867
2020-04-01	$8.85	$9.04	$8.70	$8.72	$8.12	510,411
2020-03-31	$9.23	$9.38	$9.17	$9.20	$8.56	284,824
2020-03-30	$9.10	$9.33	$9.01	$9.28	$8.64	335,355
2020-03-27	$9.06	$9.38	$8.94	$9.18	$8.54	423,356
2020-03-26	$9.05	$9.47	$9.04	$9.40	$8.75	511,486
2020-03-25	$8.48	$9.49	$8.39	$9.06	$8.43	516,207
2020-03-24	$8.12	$8.65	$8.07	$8.49	$7.90	527,415
2020-03-23	$8.02	$8.11	$7.60	$7.77	$7.23	646,783
2020-03-20	$8.27	$8.60	$8.04	$8.16	$7.60	678,825
2020-03-19	$7.77	$8.29	$7.70	$8.20	$7.63	472,220
2020-03-18	$8.25	$8.48	$7.54	$7.72	$7.19	729,838
2020-03-17	$8.45	$8.79	$8.32	$8.70	$8.10	547,791
2020-03-16	$8.21	$8.76	$8.14	$8.43	$7.85	474,432
2020-03-13	$8.82	$9.11	$8.69	$9.10	$8.47	385,592
2020-03-12	$8.93	$8.93	$8.36	$8.41	$7.83	589,907
2020-03-11	$9.78	$9.86	$9.42	$9.43	$8.78	375,326
2020-03-10	$10.00	$10.16	$9.78	$10.05	$9.35	303,859
2020-03-09	$10.01	$10.01	$9.60	$9.83	$9.15	442,734
2020-03-06	$10.31	$10.48	$10.21	$10.48	$9.75	300,263
2020-03-05	$10.65	$10.73	$10.55	$10.61	$9.88	209,867
2020-03-04	$10.65	$10.98	$10.62	$10.97	$10.21	371,342
2020-03-03	$10.65	$10.80	$10.47	$10.56	$9.83	363,964
2020-03-02	$10.23	$10.67	$10.15	$10.67	$9.93	397,830
2020-02-28	$10.23	$10.25	$9.85	$10.23	$9.52	457,443
2020-02-27	$10.86	$10.87	$10.54	$10.55	$9.82	409,561
2020-02-26	$11.06	$11.15	$11.00	$11.04	$10.28	189,211
2020-02-25	$11.38	$11.38	$10.99	$11.01	$10.25	291,985
2020-02-24	$11.43	$11.48	$11.30	$11.37	$10.58	211,060
2020-02-21	$11.65	$11.68	$11.60	$11.63	$10.82	228,206
2020-02-20	$11.66	$11.74	$11.65	$11.66	$10.85	177,302
2020-02-19	$11.70	$11.72	$11.69	$11.69	$10.88	131,533
2020-02-18	$11.73	$11.75	$11.68	$11.68	$10.87	95,856
2020-02-14	$11.74	$11.76	$11.73	$11.73	$10.92	86,417
2020-02-13	$11.77	$11.83	$11.74	$11.76	$10.95	292,129
2020-02-12	$11.77	$11.81	$11.76	$11.79	$10.97	135,593
2020-02-11	$11.77	$11.78	$11.72	$11.75	$10.94	110,907
2020-02-10	$11.65	$11.70	$11.65	$11.70	$10.89	113,553
2020-02-07	$11.75	$11.77	$11.68	$11.70	$10.89	45,991
2020-02-06	$11.76	$11.79	$11.71	$11.76	$10.95	157,157
2020-02-05	$11.68	$11.74	$11.62	$11.72	$10.91	142,355
2020-02-04	$11.54	$11.63	$11.54	$11.60	$10.80	173,821
2020-02-03	$11.42	$11.60	$11.41	$11.48	$10.69	155,465
2020-01-31	$11.67	$11.69	$11.42	$11.42	$10.63	349,728
2020-01-30	$11.67	$11.68	$11.58	$11.67	$10.86	147,911
2020-01-29	$11.66	$11.74	$11.66	$11.69	$10.88	75,218
2020-01-28	$11.58	$11.66	$11.58	$11.65	$10.84	101,920
2020-01-27	$11.62	$11.64	$11.54	$11.60	$10.80	127,985
2020-01-24	$11.82	$11.90	$11.72	$11.73	$10.92	215,607
2020-01-23	$11.80	$11.82	$11.76	$11.82	$11.00	239,106
2020-01-22	$11.84	$11.92	$11.82	$11.83	$11.01	165,488
2020-01-21	$11.85	$11.87	$11.81	$11.86	$11.04	147,388
2020-01-17	$11.95	$11.99	$11.93	$11.93	$11.01	219,747
2020-01-16	$11.91	$11.96	$11.86	$11.92	$11.00	166,425
2020-01-15	$11.84	$11.90	$11.83	$11.86	$10.94	192,478
2020-01-14	$11.85	$11.98	$11.84	$11.87	$10.95	267,863
2020-01-13	$11.85	$11.89	$11.84	$11.85	$10.94	163,331
2020-01-10	$11.89	$11.90	$11.76	$11.84	$10.93	113,874
2020-01-09	$11.83	$11.95	$11.79	$11.88	$10.96	155,854
2020-01-08	$11.77	$11.83	$11.75	$11.78	$10.87	152,646
2020-01-07	$11.70	$11.81	$11.69	$11.75	$10.84	150,822
2020-01-06	$11.68	$11.71	$11.61	$11.71	$10.81	147,269
2020-01-03	$11.73	$11.77	$11.71	$11.71	$10.81	95,838
2020-01-02	$11.83	$11.83	$11.76	$11.79	$10.88	232,997
2019-12-31	$11.73	$11.80	$11.72	$11.79	$10.88	68,107
2019-12-30	$11.78	$11.81	$11.70	$11.74	$10.83	114,588
2019-12-27	$11.80	$11.83	$11.78	$11.81	$10.90	149,910
2019-12-26	$11.75	$11.80	$11.75	$11.80	$10.89	76,591
2019-12-24	$11.76	$11.79	$11.72	$11.75	$10.84	81,696
2019-12-23	$11.78	$11.78	$11.75	$11.78	$10.87	74,008
2019-12-20	$11.68	$11.78	$11.68	$11.73	$10.82	133,634
2019-12-19	$11.63	$11.68	$11.60	$11.67	$10.77	102,387
2019-12-18	$11.69	$11.72	$11.65	$11.65	$10.75	118,135
2019-12-17	$11.70	$11.72	$11.65	$11.69	$10.79	76,856
2019-12-16	$11.63	$11.70	$11.63	$11.68	$10.78	101,178
2019-12-13	$11.67	$11.70	$11.60	$11.60	$10.70	112,417
2019-12-12	$11.61	$11.70	$11.61	$11.67	$10.77	144,804
2019-12-11	$11.53	$11.64	$11.50	$11.61	$10.71	132,447
2019-12-10	$11.51	$11.55	$11.50	$11.53	$10.64	87,699
2019-12-09	$11.64	$11.68	$11.51	$11.53	$10.64	115,423
2019-12-06	$11.54	$11.64	$11.49	$11.64	$10.74	117,792
2019-12-05	$11.49	$11.52	$11.47	$11.52	$10.63	167,020
2019-12-04	$11.47	$11.51	$11.46	$11.51	$10.62	206,003
2019-12-03	$11.40	$11.47	$11.35	$11.45	$10.57	203,707
2019-12-02	$11.44	$11.52	$11.40	$11.46	$10.58	147,479
2019-11-29	$11.44	$11.45	$11.38	$11.41	$10.53	23,984
2019-11-27	$11.44	$11.47	$11.41	$11.46	$10.58	53,060
2019-11-26	$11.46	$11.47	$11.38	$11.43	$10.55	105,090
2019-11-25	$11.42	$11.47	$11.39	$11.45	$10.57	117,267
2019-11-22	$11.36	$11.44	$11.36	$11.43	$10.55	117,814
2019-11-21	$11.36	$11.39	$11.33	$11.35	$10.47	71,145
2019-11-20	$11.38	$11.42	$11.31	$11.38	$10.50	103,069
2019-11-19	$11.42	$11.46	$11.35	$11.39	$10.51	104,884
2019-11-18	$11.40	$11.45	$11.37	$11.45	$10.57	150,683
2019-11-15	$11.39	$11.45	$11.39	$11.42	$10.54	103,793
2019-11-14	$11.47	$11.48	$11.33	$11.38	$10.50	129,210
2019-11-13	$11.47	$11.50	$11.46	$11.48	$10.59	59,936
2019-11-12	$11.46	$11.52	$11.44	$11.49	$10.60	129,204
2019-11-11	$11.43	$11.49	$11.42	$11.46	$10.58	48,119
2019-11-08	$11.52	$11.52	$11.40	$11.46	$10.58	101,586
2019-11-07	$11.53	$11.55	$11.48	$11.52	$10.63	99,480
2019-11-06	$11.45	$11.50	$11.40	$11.50	$10.61	183,638
2019-11-05	$11.39	$11.44	$11.35	$11.43	$10.55	168,523
2019-11-04	$11.37	$11.39	$11.31	$11.36	$10.48	135,335
2019-11-01	$11.22	$11.30	$11.18	$11.28	$10.41	196,197
2019-10-31	$11.24	$11.24	$11.12	$11.19	$10.33	124,497
2019-10-30	$11.25	$11.25	$11.17	$11.22	$10.35	131,215
2019-10-29	$11.23	$11.25	$11.20	$11.25	$10.38	103,965
2019-10-28	$11.23	$11.24	$11.19	$11.23	$10.36	62,639
2019-10-25	$11.12	$11.22	$11.12	$11.18	$10.32	150,564
2019-10-24	$11.17	$11.18	$11.13	$11.15	$10.29	75,753
2019-10-23	$11.14	$11.18	$11.13	$11.18	$10.32	127,062
2019-10-22	$11.15	$11.17	$11.12	$11.15	$10.29	189,790
2019-10-21	$11.15	$11.24	$11.13	$11.23	$10.27	98,841
2019-10-18	$11.08	$11.15	$11.07	$11.12	$10.17	99,266
2019-10-17	$11.12	$11.18	$11.05	$11.11	$10.16	159,789
2019-10-16	$11.12	$11.14	$11.07	$11.10	$10.15	121,257
2019-10-15	$11.09	$11.18	$11.08	$11.11	$10.16	110,987
2019-10-14	$11.14	$11.14	$11.06	$11.07	$10.12	64,513
2019-10-11	$11.09	$11.20	$11.09	$11.14	$10.19	172,948
2019-10-10	$11.06	$11.10	$10.99	$11.07	$10.12	103,764
2019-10-09	$11.00	$11.09	$11.00	$11.05	$10.10	163,248
2019-10-08	$11.00	$11.03	$10.92	$10.97	$10.03	85,529
2019-10-07	$11.08	$11.10	$11.05	$11.05	$10.10	94,008
2019-10-04	$11.05	$11.13	$11.04	$11.13	$10.18	110,128
2019-10-03	$10.96	$11.03	$10.88	$11.03	$10.09	114,905
2019-10-02	$11.04	$11.04	$10.92	$10.98	$10.04	227,526
2019-10-01	$11.18	$11.20	$11.05	$11.07	$10.12	129,648
2019-09-30	$11.15	$11.20	$11.15	$11.20	$10.24	105,675
2019-09-27	$11.11	$11.16	$11.08	$11.12	$10.17	90,099
2019-09-26	$11.10	$11.14	$11.06	$11.10	$10.15	70,630
2019-09-25	$11.09	$11.12	$11.05	$11.12	$10.17	47,814
2019-09-24	$11.12	$11.18	$11.08	$11.10	$10.15	95,130
2019-09-23	$11.13	$11.15	$11.09	$11.11	$10.16	105,828
2019-09-20	$11.15	$11.21	$11.12	$11.16	$10.21	130,811
2019-09-19	$11.21	$11.25	$11.14	$11.14	$10.19	98,873
2019-09-18	$11.17	$11.21	$11.13	$11.21	$10.25	97,169
2019-09-17	$11.14	$11.18	$11.10	$11.17	$10.21	62,488
2019-09-16	$11.18	$11.20	$11.15	$11.17	$10.21	95,375
2019-09-13	$11.17	$11.22	$11.11	$11.22	$10.26	101,316
2019-09-12	$11.17	$11.25	$11.17	$11.20	$10.24	257,732
2019-09-11	$11.14	$11.17	$11.10	$11.17	$10.21	146,281
2019-09-10	$11.03	$11.06	$10.98	$11.06	$10.11	65,042
2019-09-09	$10.99	$11.05	$10.97	$11.02	$10.08	103,931
2019-09-06	$10.94	$10.99	$10.91	$10.98	$10.04	198,265
2019-09-05	$10.88	$10.95	$10.85	$10.90	$9.97	178,152
2019-09-04	$10.74	$10.81	$10.73	$10.78	$9.86	68,122
2019-09-03	$10.76	$10.76	$10.65	$10.70	$9.78	179,732
2019-08-30	$10.78	$10.80	$10.72	$10.77	$9.85	109,724
2019-08-29	$10.68	$10.77	$10.68	$10.72	$9.80	95,242
2019-08-28	$10.54	$10.65	$10.52	$10.61	$9.70	128,784
2019-08-27	$10.66	$10.68	$10.56	$10.56	$9.66	109,670
2019-08-26	$10.60	$10.64	$10.58	$10.62	$9.71	147,213
2019-08-23	$10.69	$10.71	$10.53	$10.58	$9.67	178,019
2019-08-22	$10.68	$10.74	$10.63	$10.71	$9.79	167,132
2019-08-21	$10.69	$10.72	$10.67	$10.67	$9.76	217,969
2019-08-20	$10.75	$10.75	$10.66	$10.66	$9.75	113,896
2019-08-19	$10.76	$10.82	$10.75	$10.76	$9.84	137,584
2019-08-16	$10.60	$10.70	$10.60	$10.70	$9.78	138,882
2019-08-15	$10.57	$10.61	$10.52	$10.57	$9.67	171,143
2019-08-14	$10.66	$10.66	$10.54	$10.54	$9.64	201,456
2019-08-13	$10.66	$10.81	$10.66	$10.74	$9.82	202,403
2019-08-12	$10.76	$10.76	$10.66	$10.68	$9.77	104,857
2019-08-09	$10.82	$10.83	$10.75	$10.77	$9.85	114,309
2019-08-08	$10.78	$10.88	$10.72	$10.86	$9.93	163,772
2019-08-07	$10.75	$10.79	$10.67	$10.77	$9.85	104,317
2019-08-06	$10.75	$10.85	$10.71	$10.83	$9.90	96,150
2019-08-05	$10.86	$10.87	$10.67	$10.72	$9.80	280,056
2019-08-02	$10.95	$11.00	$10.86	$11.00	$10.06	104,912
2019-08-01	$11.07	$11.16	$10.98	$10.99	$10.05	217,683
2019-07-31	$11.19	$11.19	$11.04	$11.07	$10.12	145,486
2019-07-30	$11.15	$11.15	$11.09	$11.12	$10.17	91,145
2019-07-29	$11.13	$11.20	$11.12	$11.19	$10.23	71,340
2019-07-26	$11.12	$11.14	$11.11	$11.13	$10.18	66,072
2019-07-25	$11.11	$11.13	$11.06	$11.08	$10.13	113,769
2019-07-24	$11.08	$11.14	$11.07	$11.14	$10.19	72,854
2019-07-23	$11.09	$11.13	$11.06	$11.12	$10.17	143,172
2019-07-22	$11.12	$11.12	$11.03	$11.07	$10.12	105,979
2019-07-19	$11.25	$11.29	$11.18	$11.21	$10.16	112,345
2019-07-18	$11.18	$11.26	$11.18	$11.26	$10.20	72,026
2019-07-17	$11.30	$11.30	$11.19	$11.22	$10.17	176,790
2019-07-16	$11.30	$11.33	$11.29	$11.30	$10.24	107,053
2019-07-15	$11.36	$11.36	$11.29	$11.32	$10.26	75,892
2019-07-12	$11.34	$11.35	$11.25	$11.33	$10.27	187,583
2019-07-11	$11.35	$11.36	$11.32	$11.34	$10.28	84,760
2019-07-10	$11.33	$11.36	$11.32	$11.34	$10.28	121,573
2019-07-09	$11.26	$11.31	$11.25	$11.30	$10.24	150,045
2019-07-08	$11.29	$11.29	$11.25	$11.28	$10.22	80,627
2019-07-05	$11.25	$11.32	$11.19	$11.29	$10.23	108,756
2019-07-03	$11.28	$11.30	$11.26	$11.30	$10.24	50,640
2019-07-02	$11.25	$11.28	$11.23	$11.27	$10.21	48,990
2019-07-01	$11.25	$11.31	$11.20	$11.27	$10.21	209,803
2019-06-28	$11.23	$11.24	$11.19	$11.24	$10.18	110,007
2019-06-27	$11.10	$11.21	$11.10	$11.19	$10.14	161,565
2019-06-26	$11.08	$11.12	$11.05	$11.10	$10.06	77,445
2019-06-25	$11.10	$11.13	$11.03	$11.03	$9.99	96,437
2019-06-24	$11.10	$11.13	$11.07	$11.10	$10.06	81,519
2019-06-21	$11.15	$11.15	$11.07	$11.08	$10.04	148,034
2019-06-20	$11.15	$11.17	$11.10	$11.14	$10.09	185,845
2019-06-19	$11.06	$11.08	$11.02	$11.06	$10.02	141,654
2019-06-18	$11.00	$11.06	$10.97	$11.03	$9.99	135,467
2019-06-17	$10.98	$11.02	$10.93	$10.96	$9.93	90,354
2019-06-14	$10.96	$11.01	$10.94	$11.00	$9.97	87,016
2019-06-13	$10.98	$11.01	$10.95	$10.97	$9.94	105,196
2019-06-12	$10.99	$11.00	$10.92	$10.96	$9.93	116,122
2019-06-11	$11.03	$11.04	$10.97	$10.99	$9.96	124,225
2019-06-10	$11.02	$11.03	$10.96	$11.00	$9.97	147,251
2019-06-07	$10.91	$11.00	$10.85	$10.96	$9.93	78,792
2019-06-06	$10.83	$10.93	$10.74	$10.90	$9.88	118,279
2019-06-05	$10.79	$10.83	$10.75	$10.82	$9.80	74,994
2019-06-04	$10.67	$10.76	$10.66	$10.76	$9.75	111,737
2019-06-03	$10.50	$10.61	$10.49	$10.57	$9.58	149,532
2019-05-31	$10.57	$10.60	$10.52	$10.53	$9.54	143,272
2019-05-30	$10.63	$10.70	$10.63	$10.64	$9.64	79,589
2019-05-29	$10.66	$10.68	$10.58	$10.63	$9.63	228,259
2019-05-28	$10.82	$10.84	$10.71	$10.72	$9.71	129,563
2019-05-24	$10.83	$10.84	$10.76	$10.82	$9.80	60,947
2019-05-23	$10.76	$10.80	$10.71	$10.79	$9.78	133,119
2019-05-22	$10.89	$10.92	$10.81	$10.84	$9.82	122,424
2019-05-21	$10.90	$10.94	$10.89	$10.90	$9.88	41,469
2019-05-20	$10.86	$10.88	$10.81	$10.86	$9.84	143,236
2019-05-17	$10.86	$10.93	$10.85	$10.89	$9.87	103,601
2019-05-16	$10.83	$10.95	$10.83	$10.91	$9.89	118,162
2019-05-15	$10.74	$10.84	$10.74	$10.80	$9.79	108,355
2019-05-14	$10.84	$10.90	$10.82	$10.82	$9.80	119,778
2019-05-13	$10.85	$10.86	$10.74	$10.80	$9.79	159,252
2019-05-10	$10.88	$11.00	$10.83	$11.00	$9.97	133,998
2019-05-09	$10.91	$10.97	$10.79	$10.93	$9.90	147,751
2019-05-08	$10.93	$11.00	$10.92	$10.96	$9.93	142,295
2019-05-07	$11.08	$11.13	$10.92	$10.95	$9.92	223,958
2019-05-06	$11.15	$11.23	$11.07	$11.18	$10.13	175,439
2019-05-03	$11.20	$11.28	$11.20	$11.24	$10.18	135,062
2019-05-02	$11.21	$11.23	$11.12	$11.15	$10.10	152,734
2019-05-01	$11.20	$11.25	$11.18	$11.21	$10.16	149,936
2019-04-30	$11.20	$11.20	$11.15	$11.18	$10.13	140,090
2019-04-29	$11.13	$11.18	$11.13	$11.16	$10.11	106,138
2019-04-26	$11.05	$11.10	$11.05	$11.10	$10.06	75,673
2019-04-25	$11.01	$11.07	$10.99	$11.06	$10.02	125,518
2019-04-24	$11.07	$11.07	$11.02	$11.04	$10.00	101,238
2019-04-23	$10.98	$11.07	$10.96	$11.07	$10.03	248,646
2019-04-22	$11.09	$11.09	$10.97	$11.00	$9.97	155,910
2019-04-18	$11.13	$11.19	$11.13	$11.15	$10.01	169,143
2019-04-17	$11.15	$11.18	$11.10	$11.12	$9.98	118,952
2019-04-16	$11.08	$11.14	$11.08	$11.12	$9.98	99,190
2019-04-15	$11.07	$11.10	$11.02	$11.08	$9.95	197,670
2019-04-12	$11.04	$11.11	$11.04	$11.10	$9.97	227,457
2019-04-11	$10.94	$10.99	$10.94	$10.98	$9.86	108,216
2019-04-10	$10.98	$11.00	$10.89	$10.93	$9.81	177,159
2019-04-09	$10.98	$10.99	$10.93	$10.96	$9.84	94,782
2019-04-08	$10.97	$11.00	$10.94	$11.00	$9.88	144,038
2019-04-05	$10.97	$11.00	$10.92	$10.95	$9.83	187,627
2019-04-04	$10.95	$10.97	$10.92	$10.97	$9.85	80,149
2019-04-03	$10.95	$10.95	$10.90	$10.95	$9.83	150,975
2019-04-02	$10.89	$10.95	$10.89	$10.95	$9.83	139,598
2019-04-01	$10.82	$10.93	$10.82	$10.92	$9.80	177,294
2019-03-29	$10.78	$10.83	$10.77	$10.78	$9.68	88,209
2019-03-28	$10.71	$10.78	$10.70	$10.75	$9.65	74,784
2019-03-27	$10.71	$10.77	$10.67	$10.70	$9.61	184,669
2019-03-26	$10.77	$10.77	$10.69	$10.72	$9.62	100,575
2019-03-25	$10.70	$10.76	$10.66	$10.70	$9.61	123,480
2019-03-22	$10.88	$10.88	$10.70	$10.70	$9.61	139,529
2019-03-21	$10.78	$10.97	$10.75	$10.90	$9.79	545,325
2019-03-20	$10.88	$10.92	$10.81	$10.81	$9.71	248,745
2019-03-19	$10.97	$10.97	$10.91	$10.93	$9.81	86,102
2019-03-18	$10.90	$10.97	$10.88	$10.92	$9.80	143,453
2019-03-15	$10.84	$10.90	$10.84	$10.90	$9.79	91,785
2019-03-14	$10.82	$10.85	$10.82	$10.84	$9.73	44,769
2019-03-13	$10.78	$10.85	$10.78	$10.84	$9.73	98,671
2019-03-12	$10.78	$10.81	$10.75	$10.77	$9.67	45,645
2019-03-11	$10.65	$10.78	$10.64	$10.74	$9.64	94,515
2019-03-08	$10.60	$10.65	$10.54	$10.64	$9.55	159,611
2019-03-07	$10.66	$10.70	$10.60	$10.64	$9.55	138,838
2019-03-06	$10.75	$10.75	$10.65	$10.69	$9.60	103,638
2019-03-05	$10.72	$10.77	$10.68	$10.72	$9.62	109,355
2019-03-04	$10.80	$10.87	$10.69	$10.71	$9.62	119,426
2019-03-01	$10.75	$10.81	$10.75	$10.76	$9.66	116,657
2019-02-28	$10.71	$10.78	$10.70	$10.70	$9.61	106,593
2019-02-27	$10.66	$10.77	$10.66	$10.74	$9.64	147,211
2019-02-26	$10.73	$10.77	$10.70	$10.71	$9.62	244,117
2019-02-25	$10.75	$10.88	$10.75	$10.76	$9.66	182,413
2019-02-22	$10.79	$10.79	$10.69	$10.74	$9.64	196,635
2019-02-21	$10.79	$10.81	$10.74	$10.77	$9.67	177,659
2019-02-20	$10.80	$10.82	$10.75	$10.82	$9.71	213,444
2019-02-19	$10.78	$10.84	$10.78	$10.81	$9.71	165,544
2019-02-15	$10.73	$10.81	$10.73	$10.80	$9.70	155,680
2019-02-14	$10.66	$10.73	$10.66	$10.67	$9.58	88,180
2019-02-13	$10.75	$10.79	$10.70	$10.70	$9.61	80,012
2019-02-12	$10.65	$10.78	$10.65	$10.71	$9.62	140,307
2019-02-11	$10.54	$10.61	$10.54	$10.59	$9.51	104,857
2019-02-08	$10.57	$10.59	$10.52	$10.57	$9.49	88,547
2019-02-07	$10.78	$10.78	$10.60	$10.65	$9.56	184,672
2019-02-06	$10.80	$10.83	$10.76	$10.79	$9.69	95,517
2019-02-05	$10.83	$10.83	$10.76	$10.81	$9.71	130,360
2019-02-04	$10.79	$10.82	$10.72	$10.82	$9.71	174,764
2019-02-01	$10.85	$10.87	$10.74	$10.76	$9.66	229,905
2019-01-31	$10.78	$10.83	$10.66	$10.76	$9.66	256,788
2019-01-30	$10.58	$10.73	$10.54	$10.70	$9.61	291,168
2019-01-29	$10.42	$10.52	$10.42	$10.52	$9.44	118,755
2019-01-28	$10.48	$10.48	$10.36	$10.42	$9.35	158,790
2019-01-25	$10.46	$10.55	$10.46	$10.51	$9.44	97,950
2019-01-24	$10.46	$10.49	$10.39	$10.42	$9.35	128,726
2019-01-23	$10.45	$10.50	$10.39	$10.47	$9.40	135,393
2019-01-22	$10.66	$10.70	$10.42	$10.50	$9.34	456,068
2019-01-18	$10.60	$10.71	$10.59	$10.67	$9.49	122,513
2019-01-17	$10.46	$10.58	$10.46	$10.54	$9.37	128,462
2019-01-16	$10.51	$10.57	$10.49	$10.54	$9.37	102,834
2019-01-15	$10.36	$10.51	$10.32	$10.48	$9.32	232,501
2019-01-14	$10.32	$10.42	$10.32	$10.36	$9.21	121,311
2019-01-11	$10.41	$10.46	$10.36	$10.37	$9.22	359,833
2019-01-10	$10.42	$10.51	$10.35	$10.40	$9.25	165,062
2019-01-09	$10.49	$10.52	$10.41	$10.45	$9.29	157,017
2019-01-08	$10.48	$10.53	$10.35	$10.41	$9.26	254,942
2019-01-07	$10.24	$10.41	$10.20	$10.35	$9.20	254,142
2019-01-04	$10.16	$10.27	$10.11	$10.23	$9.10	352,748
2019-01-03	$10.32	$10.32	$10.10	$10.10	$8.98	324,509
2019-01-02	$10.33	$10.46	$10.27	$10.39	$9.24	317,160
2018-12-31	$10.36	$10.44	$10.30	$10.43	$9.27	325,424
2018-12-28	$10.07	$10.39	$10.07	$10.25	$9.11	270,185
2018-12-27	$9.93	$10.03	$9.83	$10.03	$8.92	561,089
2018-12-26	$9.71	$9.98	$9.60	$9.97	$8.86	408,782
2018-12-24	$9.65	$9.75	$9.56	$9.60	$8.54	678,045
2018-12-21	$9.69	$9.77	$9.60	$9.67	$8.60	516,178
2018-12-20	$9.92	$9.98	$9.45	$9.61	$8.54	845,873
2018-12-19	$10.00	$10.20	$9.95	$9.99	$8.88	230,791
2018-12-18	$10.15	$10.19	$9.99	$10.00	$8.89	346,010
2018-12-17	$10.25	$10.35	$10.08	$10.08	$8.96	169,479
2018-12-14	$10.49	$10.49	$10.27	$10.28	$9.14	182,770
2018-12-13	$10.49	$10.58	$10.49	$10.52	$9.35	124,164
2018-12-12	$10.56	$10.60	$10.47	$10.49	$9.33	181,465
2018-12-11	$10.58	$10.65	$10.44	$10.46	$9.30	191,621
2018-12-10	$10.59	$10.62	$10.41	$10.53	$9.36	165,601
2018-12-07	$10.76	$10.80	$10.58	$10.62	$9.44	145,876
2018-12-06	$10.69	$10.75	$10.56	$10.74	$9.55	226,303
2018-12-04	$11.16	$11.17	$10.83	$10.85	$9.65	158,389
2018-12-03	$11.25	$11.25	$11.14	$11.18	$9.94	197,507
2018-11-30	$11.01	$11.09	$11.01	$11.09	$9.86	118,650
2018-11-29	$10.99	$11.04	$10.95	$11.01	$9.79	109,128
2018-11-28	$10.81	$11.05	$10.79	$11.03	$9.81	335,913
2018-11-27	$10.71	$10.79	$10.69	$10.78	$9.58	219,544
2018-11-26	$10.70	$10.78	$10.67	$10.73	$9.54	104,609
2018-11-23	$10.60	$10.67	$10.57	$10.62	$9.44	63,215
2018-11-21	$10.66	$10.71	$10.63	$10.67	$9.49	217,113
2018-11-20	$10.69	$10.70	$10.59	$10.65	$9.47	210,155
2018-11-19	$10.87	$10.90	$10.74	$10.80	$9.60	179,572
2018-11-16	$10.79	$10.93	$10.79	$10.85	$9.65	117,709
2018-11-15	$10.72	$10.87	$10.65	$10.86	$9.66	160,355
2018-11-14	$10.96	$10.97	$10.73	$10.78	$9.58	135,909
2018-11-13	$10.81	$10.93	$10.79	$10.91	$9.70	208,501
2018-11-12	$10.92	$10.95	$10.82	$10.82	$9.62	115,827
2018-11-09	$11.04	$11.04	$10.93	$10.94	$9.73	109,918
2018-11-08	$11.07	$11.12	$11.02	$11.07	$9.84	141,614
2018-11-07	$10.95	$11.08	$10.91	$11.06	$9.83	156,594
2018-11-06	$10.80	$10.87	$10.78	$10.86	$9.66	118,567
2018-11-05	$10.61	$10.81	$10.61	$10.81	$9.61	218,402
2018-11-02	$10.60	$10.64	$10.43	$10.54	$9.37	130,993
2018-11-01	$10.54	$10.59	$10.47	$10.59	$9.42	114,039
2018-10-31	$10.40	$10.56	$10.40	$10.48	$9.32	136,226
2018-10-30	$10.24	$10.32	$10.20	$10.31	$9.17	166,021
2018-10-29	$10.33	$10.47	$10.18	$10.22	$9.09	192,636
2018-10-26	$10.34	$10.37	$10.22	$10.26	$9.12	194,643
2018-10-25	$10.33	$10.57	$10.33	$10.47	$9.31	297,293
2018-10-24	$10.53	$10.53	$10.26	$10.28	$9.14	117,620
2018-10-23	$10.50	$10.55	$10.39	$10.54	$9.37	163,512
2018-10-22	$10.73	$10.75	$10.64	$10.67	$9.46	81,949
2018-10-19	$10.72	$10.80	$10.72	$10.74	$9.52	112,903
2018-10-18	$10.76	$10.78	$10.61	$10.72	$9.50	151,604
2018-10-17	$10.75	$10.82	$10.70	$10.77	$9.55	61,474
2018-10-16	$10.62	$10.79	$10.62	$10.76	$9.54	182,273
2018-10-15	$10.62	$10.65	$10.51	$10.58	$9.38	106,312
2018-10-12	$10.60	$10.67	$10.51	$10.62	$9.41	226,563
2018-10-11	$10.66	$10.72	$10.38	$10.45	$9.26	566,000
2018-10-10	$11.11	$11.17	$10.78	$10.78	$9.55	267,800
2018-10-09	$11.11	$11.22	$11.11	$11.15	$9.88	114,713
2018-10-08	$11.13	$11.18	$11.08	$11.15	$9.88	137,854
2018-10-05	$11.23	$11.28	$11.07	$11.14	$9.87	224,213
2018-10-04	$11.24	$11.31	$11.20	$11.25	$9.97	177,925
2018-10-03	$11.27	$11.34	$11.25	$11.25	$9.97	83,824
2018-10-02	$11.20	$11.31	$11.20	$11.26	$9.98	220,713
2018-10-01	$11.23	$11.29	$11.20	$11.22	$9.94	177,768
2018-09-28	$11.27	$11.27	$11.19	$11.21	$9.94	60,233
2018-09-27	$11.26	$11.28	$11.22	$11.27	$9.99	63,177
2018-09-26	$11.33	$11.35	$11.24	$11.27	$9.99	83,946
2018-09-25	$11.31	$11.34	$11.30	$11.32	$10.03	114,763
2018-09-24	$11.35	$11.35	$11.29	$11.30	$10.01	138,169
2018-09-21	$11.34	$11.36	$11.31	$11.36	$10.07	165,247
2018-09-20	$11.30	$11.33	$11.29	$11.31	$10.02	147,500
2018-09-19	$11.20	$11.32	$11.20	$11.28	$9.97	158,494
2018-09-18	$11.18	$11.26	$11.18	$11.22	$9.91	97,264
2018-09-17	$11.22	$11.27	$11.18	$11.18	$9.88	136,662
2018-09-14	$11.25	$11.28	$11.20	$11.23	$9.92	87,531
2018-09-13	$11.24	$11.29	$11.24	$11.25	$9.94	76,006
2018-09-12	$11.23	$11.27	$11.22	$11.22	$9.91	127,319
2018-09-11	$11.25	$11.28	$11.21	$11.26	$9.95	156,667
2018-09-10	$11.25	$11.27	$11.25	$11.25	$9.94	140,922
2018-09-07	$11.20	$11.26	$11.20	$11.22	$9.91	112,822
2018-09-06	$11.20	$11.28	$11.20	$11.24	$9.93	211,100
2018-09-05	$11.20	$11.23	$11.15	$11.21	$9.91	113,406
2018-09-04	$11.19	$11.20	$11.16	$11.19	$9.89	95,902
2018-08-31	$11.20	$11.23	$11.15	$11.17	$9.87	105,198
2018-08-30	$11.26	$11.27	$11.17	$11.20	$9.90	93,467
2018-08-29	$11.23	$11.26	$11.21	$11.26	$9.95	178,156
2018-08-28	$11.23	$11.23	$11.20	$11.23	$9.92	119,149
2018-08-27	$11.23	$11.25	$11.18	$11.20	$9.90	167,702
2018-08-24	$11.13	$11.19	$11.12	$11.16	$9.86	87,067
2018-08-23	$11.13	$11.15	$11.10	$11.14	$9.84	56,958
2018-08-22	$11.13	$11.18	$11.10	$11.13	$9.83	162,473
2018-08-21	$11.21	$11.25	$11.19	$11.19	$9.86	127,069
2018-08-20	$11.21	$11.24	$11.19	$11.22	$9.88	123,979
2018-08-17	$11.14	$11.23	$11.14	$11.21	$9.88	100,417
2018-08-16	$11.06	$11.17	$11.05	$11.14	$9.81	122,668
2018-08-15	$11.02	$11.04	$10.96	$11.02	$9.71	175,439
2018-08-14	$11.01	$11.06	$11.01	$11.05	$9.73	110,417
2018-08-13	$11.06	$11.10	$10.97	$11.01	$9.70	189,137
2018-08-10	$11.04	$11.08	$11.00	$11.03	$9.72	77,800
2018-08-09	$11.13	$11.14	$11.10	$11.12	$9.80	73,939
2018-08-08	$11.11	$11.13	$11.06	$11.11	$9.79	63,623
2018-08-07	$11.03	$11.13	$11.03	$11.08	$9.76	164,773
2018-08-06	$10.92	$11.02	$10.92	$11.02	$9.71	233,885
2018-08-03	$10.88	$10.90	$10.85	$10.86	$9.57	155,948
2018-08-02	$10.80	$10.86	$10.76	$10.85	$9.56	66,337
2018-08-01	$10.85	$10.88	$10.82	$10.85	$9.56	198,529
2018-07-31	$10.86	$10.86	$10.82	$10.85	$9.56	161,214
2018-07-30	$10.87	$10.88	$10.79	$10.83	$9.54	117,999
2018-07-27	$10.95	$10.95	$10.80	$10.86	$9.57	106,994
2018-07-26	$10.81	$10.90	$10.81	$10.89	$9.59	264,805
2018-07-25	$10.75	$10.84	$10.73	$10.81	$9.52	209,512
2018-07-24	$10.76	$10.80	$10.75	$10.75	$9.47	172,998
2018-07-23	$10.61	$10.74	$10.60	$10.72	$9.44	237,739
2018-07-20	$10.65	$10.69	$10.63	$10.68	$9.38	130,669
2018-07-19	$10.68	$10.71	$10.65	$10.66	$9.36	136,774
2018-07-18	$10.51	$10.72	$10.51	$10.71	$9.40	283,647
2018-07-17	$10.39	$10.52	$10.39	$10.50	$9.22	150,355
2018-07-16	$10.37	$10.46	$10.37	$10.43	$9.16	239,604
2018-07-13	$10.36	$10.42	$10.35	$10.35	$9.09	142,681
2018-07-12	$10.38	$10.45	$10.38	$10.38	$9.12	122,180
2018-07-11	$10.36	$10.38	$10.35	$10.35	$9.09	79,209
2018-07-10	$10.37	$10.43	$10.36	$10.40	$9.13	124,182
2018-07-09	$10.33	$10.38	$10.33	$10.34	$9.08	234,237
2018-07-06	$10.33	$10.36	$10.26	$10.31	$9.05	194,194
2018-07-05	$10.26	$10.32	$10.24	$10.30	$9.04	137,326
2018-07-03	$10.29	$10.29	$10.24	$10.24	$8.99	126,406
2018-07-02	$10.23	$10.27	$10.18	$10.27	$9.02	239,817
2018-06-29	$10.27	$10.33	$10.27	$10.28	$9.03	156,824
2018-06-28	$10.12	$10.26	$10.02	$10.22	$8.97	287,117
2018-06-27	$10.33	$10.38	$10.16	$10.19	$8.95	611,498
2018-06-26	$10.29	$10.39	$10.27	$10.35	$9.09	202,347
2018-06-25	$10.45	$10.45	$10.27	$10.37	$9.11	252,387
2018-06-22	$10.44	$10.50	$10.44	$10.48	$9.20	84,722
2018-06-21	$10.51	$10.53	$10.41	$10.42	$9.15	172,337
2018-06-20	$10.59	$10.61	$10.50	$10.54	$9.23	95,318
2018-06-19	$10.60	$10.60	$10.54	$10.56	$9.24	130,690
2018-06-18	$10.62	$10.66	$10.59	$10.62	$9.30	106,646
2018-06-15	$10.68	$10.69	$10.61	$10.66	$9.33	102,100
2018-06-14	$10.75	$10.76	$10.71	$10.71	$9.37	127,446
2018-06-13	$10.77	$10.79	$10.74	$10.74	$9.40	87,426
2018-06-12	$10.72	$10.80	$10.72	$10.79	$9.44	71,914
2018-06-11	$10.69	$10.77	$10.69	$10.72	$9.38	116,247
2018-06-08	$10.74	$10.78	$10.68	$10.69	$9.36	489,148
2018-06-07	$10.75	$10.80	$10.73	$10.75	$9.41	63,002
2018-06-06	$10.66	$10.74	$10.63	$10.73	$9.39	169,800
2018-06-05	$10.66	$10.69	$10.64	$10.67	$9.34	34,923
2018-06-04	$10.73	$10.75	$10.66	$10.66	$9.33	164,798
2018-06-01	$10.73	$10.75	$10.68	$10.73	$9.39	121,741
2018-05-31	$10.73	$10.73	$10.62	$10.66	$9.33	61,904
2018-05-30	$10.65	$10.74	$10.64	$10.73	$9.39	199,229
2018-05-29	$10.63	$10.67	$10.55	$10.59	$9.27	324,041
2018-05-25	$10.72	$10.73	$10.66	$10.69	$9.36	181,738
2018-05-24	$10.77	$10.80	$10.73	$10.75	$9.41	54,789
2018-05-23	$10.78	$10.80	$10.74	$10.79	$9.44	134,986
2018-05-22	$10.75	$10.86	$10.75	$10.80	$9.45	137,924
2018-05-21	$10.80	$10.89	$10.80	$10.88	$9.49	119,673
2018-05-18	$10.87	$10.87	$10.74	$10.77	$9.40	306,256
2018-05-17	$10.92	$10.93	$10.83	$10.84	$9.46	100,180
2018-05-16	$10.91	$11.00	$10.91	$10.93	$9.54	63,637
2018-05-15	$10.93	$10.99	$10.84	$10.95	$9.55	514,132
2018-05-14	$10.95	$11.02	$10.93	$10.97	$9.57	121,551
2018-05-11	$10.96	$11.02	$10.89	$10.93	$9.54	75,952
2018-05-10	$10.95	$11.02	$10.94	$10.97	$9.57	167,085
2018-05-09	$10.87	$10.95	$10.85	$10.95	$9.55	79,502
2018-05-08	$10.84	$10.88	$10.81	$10.83	$9.45	81,120
2018-05-07	$10.81	$10.87	$10.81	$10.87	$9.48	100,456
2018-05-04	$10.62	$10.80	$10.59	$10.80	$9.42	148,546
2018-05-03	$10.65	$10.65	$10.51	$10.62	$9.27	133,348
2018-05-02	$10.73	$10.77	$10.66	$10.67	$9.31	162,386
2018-05-01	$10.74	$10.76	$10.62	$10.76	$9.39	198,754
2018-04-30	$10.80	$10.87	$10.70	$10.73	$9.36	140,110
2018-04-27	$10.77	$10.80	$10.71	$10.80	$9.42	79,264
2018-04-26	$10.68	$10.77	$10.64	$10.77	$9.40	140,309
2018-04-25	$10.65	$10.66	$10.52	$10.63	$9.27	164,815
2018-04-24	$10.78	$10.82	$10.56	$10.65	$9.29	219,745
2018-04-23	$10.72	$10.78	$10.70	$10.76	$9.39	102,230
2018-04-20	$10.84	$10.87	$10.69	$10.74	$9.37	220,125
2018-04-19	$10.80	$10.87	$10.79	$10.86	$9.45	133,227
2018-04-18	$10.93	$10.95	$10.76	$10.83	$9.42	597,548
2018-04-17	$10.92	$10.96	$10.89	$10.94	$9.52	112,036
2018-04-16	$10.90	$10.91	$10.83	$10.90	$9.48	159,503
2018-04-13	$10.95	$10.96	$10.78	$10.93	$9.51	83,193
2018-04-12	$10.82	$10.92	$10.82	$10.92	$9.50	91,923
2018-04-11	$10.76	$10.83	$10.76	$10.79	$9.38	107,078
2018-04-10	$10.84	$10.88	$10.81	$10.86	$9.45	135,241
2018-04-09	$10.78	$10.96	$10.72	$10.76	$9.36	143,377
2018-04-06	$10.84	$10.86	$10.61	$10.73	$9.33	195,160
2018-04-05	$10.85	$10.93	$10.82	$10.93	$9.51	120,598
2018-04-04	$10.58	$10.84	$10.55	$10.84	$9.43	163,997
2018-04-03	$10.60	$10.74	$10.56	$10.74	$9.34	127,590
2018-04-02	$10.72	$10.77	$10.50	$10.58	$9.20	213,333
2018-03-29	$10.69	$10.80	$10.66	$10.78	$9.38	79,022
2018-03-28	$10.57	$10.67	$10.51	$10.64	$9.25	125,922
2018-03-27	$10.73	$10.76	$10.53	$10.57	$9.19	317,223
2018-03-26	$10.62	$10.80	$10.60	$10.73	$9.33	391,138
2018-03-23	$10.85	$10.85	$10.58	$10.58	$9.20	249,403
2018-03-22	$11.04	$11.05	$10.85	$10.85	$9.44	147,374
2018-03-21	$11.02	$11.14	$11.02	$11.10	$9.65	79,929
2018-03-20	$11.06	$11.10	$11.02	$11.05	$9.58	92,178
2018-03-19	$11.16	$11.18	$10.96	$11.04	$9.57	144,312
2018-03-16	$11.17	$11.21	$11.14	$11.16	$9.68	57,487
2018-03-15	$11.21	$11.29	$11.15	$11.17	$9.69	86,424
2018-03-14	$11.32	$11.32	$11.15	$11.21	$9.72	122,017
2018-03-13	$11.37	$11.40	$11.27	$11.27	$9.77	108,192
2018-03-12	$11.31	$11.37	$11.30	$11.35	$9.84	171,418
2018-03-09	$11.19	$11.32	$11.19	$11.31	$9.81	206,421
2018-03-08	$11.14	$11.27	$11.09	$11.15	$9.67	133,571
2018-03-07	$10.97	$11.14	$10.95	$11.12	$9.64	562,221
2018-03-06	$11.07	$11.07	$11.00	$11.05	$9.58	118,660
2018-03-05	$10.96	$11.06	$10.89	$11.04	$9.57	232,034
2018-03-02	$10.94	$11.00	$10.89	$10.99	$9.53	140,750
2018-03-01	$11.19	$11.25	$10.95	$11.01	$9.55	209,533
2018-02-28	$11.30	$11.36	$11.17	$11.17	$9.69	178,028
2018-02-27	$11.38	$11.39	$11.23	$11.26	$9.76	254,845
2018-02-26	$11.18	$11.37	$11.16	$11.35	$9.84	302,012
2018-02-23	$11.07	$11.16	$11.02	$11.14	$9.66	153,251
2018-02-22	$11.07	$11.17	$10.97	$10.97	$9.51	201,305
2018-02-21	$11.09	$11.15	$11.00	$11.02	$9.56	202,485
2018-02-20	$11.14	$11.14	$11.02	$11.05	$9.58	153,240
2018-02-16	$11.13	$11.26	$11.13	$11.18	$9.66	137,822
2018-02-15	$11.08	$11.15	$11.05	$11.14	$9.63	160,562
2018-02-14	$10.83	$11.04	$10.83	$11.04	$9.54	272,201
2018-02-13	$10.91	$10.93	$10.81	$10.91	$9.43	182,748
2018-02-12	$10.84	$11.00	$10.80	$10.95	$9.47	249,628
2018-02-09	$10.77	$10.86	$10.48	$10.79	$9.33	367,821
2018-02-08	$11.03	$11.08	$10.66	$10.67	$9.22	360,849
2018-02-07	$10.93	$11.27	$10.93	$11.05	$9.55	263,848
2018-02-06	$10.60	$11.02	$10.55	$10.98	$9.49	590,579
2018-02-05	$11.25	$11.31	$10.67	$10.84	$9.37	856,574
2018-02-02	$11.54	$11.57	$11.42	$11.45	$9.90	222,536
2018-02-01	$11.53	$11.65	$11.53	$11.60	$10.03	136,150
2018-01-31	$11.58	$11.63	$11.54	$11.56	$9.99	133,495
2018-01-30	$11.63	$11.64	$11.46	$11.51	$9.95	300,508
2018-01-29	$11.72	$11.78	$11.68	$11.68	$10.10	440,176
2018-01-26	$11.72	$11.76	$11.70	$11.73	$10.14	236,625
2018-01-25	$11.79	$11.81	$11.72	$11.72	$10.13	169,131
2018-01-24	$11.75	$11.84	$11.73	$11.76	$10.17	236,863
2018-01-23	$11.72	$11.75	$11.64	$11.72	$10.13	151,801
2018-01-22	$11.59	$11.75	$11.58	$11.74	$10.12	133,524
2018-01-19	$11.59	$11.62	$11.55	$11.59	$9.99	102,533
2018-01-18	$11.57	$11.66	$11.54	$11.56	$9.96	154,507
2018-01-17	$11.55	$11.64	$11.51	$11.58	$9.98	187,139
2018-01-16	$11.61	$11.68	$11.47	$11.48	$9.90	210,748
2018-01-12	$11.48	$11.58	$11.44	$11.53	$9.94	183,048
2018-01-11	$11.38	$11.48	$11.36	$11.44	$9.86	204,725
2018-01-10	$11.26	$11.39	$11.26	$11.36	$9.79	275,637
2018-01-09	$11.22	$11.36	$11.22	$11.29	$9.73	144,891
2018-01-08	$11.19	$11.29	$11.16	$11.17	$9.63	294,622
2018-01-05	$11.17	$11.21	$11.16	$11.18	$9.64	133,180
2018-01-04	$11.16	$11.25	$11.13	$11.14	$9.60	263,269
2018-01-03	$11.10	$11.16	$11.08	$11.12	$9.58	264,843
2018-01-02	$11.11	$11.11	$11.06	$11.06	$9.53	171,467
2017-12-29	$11.04	$11.11	$11.04	$11.09	$9.56	156,864
2017-12-28	$11.05	$11.10	$11.04	$11.05	$9.52	112,062
2017-12-27	$11.03	$11.06	$11.01	$11.06	$9.53	101,137
2017-12-26	$11.00	$11.03	$11.00	$11.01	$9.49	112,394
2017-12-22	$11.02	$11.04	$10.98	$11.00	$9.48	154,760
2017-12-21	$11.05	$11.05	$10.99	$11.03	$9.51	198,838
2017-12-20	$10.99	$11.04	$10.99	$11.02	$9.50	182,867
2017-12-19	$11.03	$11.05	$10.99	$11.02	$9.47	241,759
2017-12-18	$10.93	$11.06	$10.93	$10.99	$9.44	331,284
2017-12-15	$10.84	$10.92	$10.84	$10.88	$9.35	201,418
2017-12-14	$10.88	$10.88	$10.81	$10.82	$9.30	101,390
2017-12-13	$10.84	$10.86	$10.84	$10.86	$9.33	141,934
2017-12-12	$10.76	$10.86	$10.75	$10.82	$9.30	175,010
2017-12-11	$10.76	$10.81	$10.74	$10.75	$9.24	123,149
2017-12-08	$10.77	$10.80	$10.73	$10.76	$9.25	103,493
2017-12-07	$10.72	$10.75	$10.70	$10.73	$9.22	166,772
2017-12-06	$10.76	$10.78	$10.68	$10.75	$9.24	307,939
2017-12-05	$10.81	$10.84	$10.76	$10.77	$9.25	143,954
2017-12-04	$10.85	$10.90	$10.81	$10.81	$9.29	214,194
2017-12-01	$10.76	$10.81	$10.67	$10.75	$9.24	229,899
2017-11-30	$10.62	$10.80	$10.60	$10.77	$9.25	254,323
2017-11-29	$10.56	$10.62	$10.53	$10.60	$9.11	172,510
2017-11-28	$10.43	$10.57	$10.43	$10.55	$9.07	165,170
2017-11-27	$10.48	$10.48	$10.39	$10.42	$8.95	147,936
2017-11-24	$10.48	$10.49	$10.46	$10.49	$9.01	28,116
2017-11-22	$10.41	$10.47	$10.41	$10.45	$8.98	119,309
2017-11-21	$10.32	$10.44	$10.32	$10.44	$8.97	109,832
2017-11-20	$10.33	$10.37	$10.32	$10.34	$8.86	153,926
2017-11-17	$10.32	$10.36	$10.27	$10.33	$8.85	173,319
2017-11-16	$10.26	$10.35	$10.26	$10.32	$8.84	317,220
2017-11-15	$10.26	$10.29	$10.21	$10.23	$8.76	210,619
2017-11-14	$10.46	$10.46	$10.30	$10.33	$8.85	234,745
2017-11-13	$10.47	$10.53	$10.46	$10.50	$8.99	139,572
2017-11-10	$10.50	$10.52	$10.47	$10.52	$9.01	113,068
2017-11-09	$10.50	$10.50	$10.42	$10.50	$8.99	134,836
2017-11-08	$10.57	$10.57	$10.51	$10.52	$9.01	120,223
2017-11-07	$10.64	$10.64	$10.57	$10.59	$9.07	156,342
2017-11-06	$10.63	$10.64	$10.62	$10.63	$9.10	125,238
2017-11-03	$10.65	$10.69	$10.62	$10.63	$9.10	111,424
2017-11-02	$10.58	$10.65	$10.58	$10.64	$9.11	107,009
2017-11-01	$10.61	$10.65	$10.59	$10.59	$9.07	164,905
2017-10-31	$10.64	$10.64	$10.57	$10.62	$9.10	242,085
2017-10-30	$10.65	$10.65	$10.58	$10.62	$9.10	122,801
2017-10-27	$10.65	$10.65	$10.58	$10.64	$9.11	123,762
2017-10-26	$10.65	$10.67	$10.60	$10.63	$9.10	171,989
2017-10-25	$10.69	$10.69	$10.57	$10.63	$9.10	208,267
2017-10-24	$10.63	$10.71	$10.63	$10.69	$9.16	220,896
2017-10-23	$10.61	$10.66	$10.59	$10.61	$9.09	185,462
2017-10-20	$10.56	$10.65	$10.54	$10.62	$9.07	310,126
2017-10-19	$10.52	$10.57	$10.50	$10.52	$8.98	118,953
2017-10-18	$10.54	$10.58	$10.53	$10.55	$9.01	242,287
2017-10-17	$10.55	$10.55	$10.50	$10.55	$9.01	228,233
2017-10-16	$10.50	$10.55	$10.48	$10.54	$9.00	203,955
2017-10-13	$10.46	$10.50	$10.45	$10.48	$8.95	179,807
2017-10-12	$10.47	$10.49	$10.43	$10.44	$8.91	168,072
2017-10-11	$10.48	$10.51	$10.45	$10.47	$8.94	182,325
2017-10-10	$10.42	$10.49	$10.42	$10.47	$8.94	209,615
2017-10-09	$10.38	$10.42	$10.38	$10.40	$8.88	149,019
2017-10-06	$10.36	$10.38	$10.35	$10.36	$8.85	93,961
2017-10-05	$10.32	$10.38	$10.32	$10.36	$8.85	136,693
2017-10-04	$10.38	$10.38	$10.30	$10.32	$8.81	207,765
2017-10-03	$10.29	$10.38	$10.28	$10.36	$8.85	164,545
2017-10-02	$10.21	$10.30	$10.19	$10.27	$8.77	156,184
2017-09-29	$10.21	$10.21	$10.18	$10.20	$8.71	145,524
2017-09-28	$10.18	$10.22	$10.18	$10.18	$8.69	133,134
2017-09-27	$10.17	$10.20	$10.16	$10.16	$8.67	177,584
2017-09-26	$10.17	$10.19	$10.12	$10.12	$8.64	165,695
2017-09-25	$10.20	$10.20	$10.11	$10.17	$8.68	222,480
2017-09-22	$10.14	$10.19	$10.14	$10.18	$8.69	135,092
2017-09-21	$10.14	$10.21	$10.14	$10.16	$8.67	107,249
2017-09-20	$10.14	$10.21	$10.14	$10.18	$8.66	148,809
2017-09-19	$10.11	$10.20	$10.09	$10.17	$8.65	155,317
2017-09-18	$10.06	$10.13	$10.06	$10.11	$8.60	192,011
2017-09-15	$10.03	$10.05	$10.01	$10.04	$8.54	120,675
2017-09-14	$10.00	$10.04	$10.00	$10.04	$8.54	116,186
2017-09-13	$9.96	$10.02	$9.95	$10.02	$8.53	71,207
2017-09-12	$9.96	$10.02	$9.96	$10.00	$8.51	94,100
2017-09-11	$9.87	$9.94	$9.87	$9.94	$8.46	85,988
2017-09-08	$9.85	$9.86	$9.72	$9.85	$8.38	192,355
2017-09-07	$9.91	$9.93	$9.80	$9.86	$8.39	176,225
2017-09-06	$9.90	$9.94	$9.88	$9.88	$8.41	117,073
2017-09-05	$10.01	$10.01	$9.88	$9.90	$8.42	131,134
2017-09-01	$9.98	$10.08	$9.98	$10.04	$8.54	97,446
2017-08-31	$9.99	$10.01	$9.98	$10.01	$8.52	83,319
2017-08-30	$9.89	$9.99	$9.89	$9.96	$8.48	141,506
2017-08-29	$9.88	$9.92	$9.87	$9.92	$8.44	94,957
2017-08-28	$9.97	$9.97	$9.89	$9.90	$8.42	241,586
2017-08-25	$9.89	$9.97	$9.88	$9.95	$8.47	151,970
2017-08-24	$9.89	$9.91	$9.88	$9.88	$8.41	158,675
2017-08-23	$9.83	$9.90	$9.82	$9.89	$8.42	139,547
2017-08-22	$9.81	$9.88	$9.81	$9.87	$8.40	105,218
2017-08-21	$9.85	$9.86	$9.75	$9.82	$8.33	182,796
2017-08-18	$9.78	$9.86	$9.73	$9.85	$8.35	189,769
2017-08-17	$9.89	$9.89	$9.77	$9.79	$8.30	138,280
2017-08-16	$9.86	$9.92	$9.86	$9.90	$8.40	106,360
2017-08-15	$9.88	$9.89	$9.85	$9.85	$8.35	90,898
2017-08-14	$9.81	$9.87	$9.79	$9.85	$8.35	129,547
2017-08-11	$9.65	$9.76	$9.63	$9.73	$8.25	135,909
2017-08-10	$9.89	$9.89	$9.64	$9.68	$8.21	315,268
2017-08-09	$9.91	$9.97	$9.89	$9.90	$8.40	128,575
2017-08-08	$9.96	$10.02	$9.93	$9.93	$8.42	180,032
2017-08-07	$9.98	$10.00	$9.95	$9.97	$8.45	145,319
2017-08-04	$9.97	$10.01	$9.97	$9.98	$8.46	172,317
2017-08-03	$9.96	$9.99	$9.95	$9.99	$8.47	75,525
2017-08-02	$9.95	$9.96	$9.93	$9.95	$8.44	151,569
2017-08-01	$9.91	$9.96	$9.91	$9.94	$8.43	152,857
2017-07-31	$9.91	$9.92	$9.87	$9.89	$8.39	199,183
2017-07-28	$9.85	$9.91	$9.84	$9.90	$8.40	104,867
2017-07-27	$9.95	$9.95	$9.84	$9.84	$8.34	237,125
2017-07-26	$9.97	$9.97	$9.93	$9.94	$8.43	188,466
2017-07-25	$9.91	$9.99	$9.91	$9.97	$8.45	230,050
2017-07-24	$9.92	$9.93	$9.89	$9.91	$8.40	154,440
2017-07-21	$9.90	$9.90	$9.87	$9.89	$8.39	81,765
2017-07-20	$9.93	$9.95	$9.85	$9.92	$8.41	204,852
2017-07-19	$9.92	$9.97	$9.91	$9.96	$8.42	147,673
2017-07-18	$9.88	$9.93	$9.88	$9.91	$8.38	150,887
2017-07-17	$9.91	$9.93	$9.88	$9.92	$8.38	194,749
2017-07-14	$9.87	$9.93	$9.87	$9.89	$8.36	191,140
2017-07-13	$9.88	$9.91	$9.84	$9.89	$8.36	311,173
2017-07-12	$9.85	$9.88	$9.84	$9.87	$8.34	197,121
2017-07-11	$9.85	$9.85	$9.80	$9.82	$8.30	225,615
2017-07-10	$9.81	$9.88	$9.77	$9.85	$8.32	341,990
2017-07-07	$9.77	$9.82	$9.76	$9.82	$8.30	179,731
2017-07-06	$9.80	$9.80	$9.71	$9.76	$8.25	230,449
2017-07-05	$9.80	$9.85	$9.71	$9.85	$8.32	234,778
2017-07-03	$9.73	$9.81	$9.72	$9.81	$8.29	142,214
2017-06-30	$9.69	$9.71	$9.66	$9.71	$8.21	94,936
2017-06-29	$9.72	$9.74	$9.61	$9.66	$8.16	227,514
2017-06-28	$9.62	$9.70	$9.62	$9.69	$8.19	64,256
2017-06-27	$9.61	$9.66	$9.57	$9.58	$8.10	107,729
2017-06-26	$9.60	$9.63	$9.55	$9.63	$8.14	164,558
2017-06-23	$9.62	$9.66	$9.54	$9.55	$8.07	259,790
2017-06-22	$9.63	$9.65	$9.62	$9.63	$8.14	112,370
2017-06-21	$9.66	$9.68	$9.63	$9.63	$8.14	138,789
2017-06-20	$9.70	$9.71	$9.62	$9.70	$8.17	215,936
2017-06-19	$9.64	$9.71	$9.63	$9.71	$8.18	113,953
2017-06-16	$9.57	$9.62	$9.55	$9.61	$8.09	97,820
2017-06-15	$9.61	$9.62	$9.55	$9.61	$8.09	104,624
2017-06-14	$9.68	$9.68	$9.54	$9.65	$8.13	124,540
2017-06-13	$9.62	$9.68	$9.62	$9.68	$8.15	141,113
2017-06-12	$9.60	$9.64	$9.58	$9.60	$8.08	129,909
2017-06-09	$9.56	$9.63	$9.53	$9.61	$8.09	297,134
2017-06-08	$9.50	$9.56	$9.48	$9.56	$8.05	256,936
2017-06-07	$9.46	$9.50	$9.45	$9.48	$7.98	108,272
2017-06-06	$9.47	$9.50	$9.46	$9.47	$7.98	122,434
2017-06-05	$9.50	$9.51	$9.48	$9.50	$8.00	153,220
2017-06-02	$9.50	$9.52	$9.47	$9.49	$7.99	142,160
2017-06-01	$9.45	$9.51	$9.42	$9.51	$8.01	205,847
2017-05-31	$9.47	$9.47	$9.41	$9.43	$7.94	97,188
2017-05-30	$9.46	$9.48	$9.45	$9.47	$7.98	88,281
2017-05-26	$9.46	$9.49	$9.46	$9.47	$7.98	43,552
2017-05-25	$9.49	$9.51	$9.47	$9.50	$8.00	137,214
2017-05-24	$9.44	$9.48	$9.43	$9.47	$7.98	175,141
2017-05-23	$9.41	$9.45	$9.41	$9.45	$7.96	144,549
2017-05-22	$9.39	$9.41	$9.38	$9.41	$7.92	238,488
2017-05-19	$9.35	$9.39	$9.33	$9.36	$7.88	113,044
2017-05-18	$9.29	$9.37	$9.27	$9.37	$7.86	109,843
2017-05-17	$9.40	$9.40	$9.26	$9.32	$7.82	259,047
2017-05-16	$9.45	$9.47	$9.42	$9.47	$7.95	170,446
2017-05-15	$9.41	$9.44	$9.41	$9.43	$7.91	76,698
2017-05-12	$9.39	$9.41	$9.37	$9.39	$7.88	188,781
2017-05-11	$9.41	$9.42	$9.37	$9.40	$7.89	81,026
2017-05-10	$9.45	$9.46	$9.42	$9.43	$7.91	86,075
2017-05-09	$9.48	$9.48	$9.43	$9.43	$7.91	106,513
2017-05-08	$9.48	$9.49	$9.44	$9.48	$7.95	197,025
2017-05-05	$9.45	$9.48	$9.43	$9.47	$7.95	120,567
2017-05-04	$9.47	$9.50	$9.43	$9.44	$7.92	217,811
2017-05-03	$9.47	$9.49	$9.44	$9.47	$7.95	222,243
2017-05-02	$9.48	$9.50	$9.47	$9.48	$7.95	131,132
2017-05-01	$9.50	$9.50	$9.46	$9.50	$7.97	181,445
2017-04-28	$9.47	$9.50	$9.46	$9.46	$7.94	140,639
2017-04-27	$9.47	$9.49	$9.45	$9.49	$7.96	96,920
2017-04-26	$9.49	$9.54	$9.44	$9.46	$7.94	283,945
2017-04-25	$9.42	$9.50	$9.42	$9.49	$7.96	350,966
2017-04-24	$9.38	$9.43	$9.37	$9.41	$7.90	178,647
2017-04-21	$9.37	$9.37	$9.28	$9.32	$7.82	98,519
2017-04-20	$9.26	$9.36	$9.26	$9.35	$7.85	132,618
2017-04-19	$9.28	$9.32	$9.25	$9.26	$7.77	141,850
2017-04-18	$9.33	$9.33	$9.30	$9.31	$7.78	101,753
2017-04-17	$9.30	$9.35	$9.28	$9.35	$7.82	96,362
2017-04-13	$9.36	$9.36	$9.28	$9.30	$7.78	126,751
2017-04-12	$9.36	$9.36	$9.33	$9.36	$7.83	206,603
2017-04-11	$9.38	$9.38	$9.30	$9.35	$7.82	150,347
2017-04-10	$9.36	$9.39	$9.36	$9.39	$7.85	72,706
2017-04-07	$9.33	$9.34	$9.31	$9.34	$7.81	109,310
2017-04-06	$9.30	$9.34	$9.29	$9.32	$7.79	99,617
2017-04-05	$9.28	$9.38	$9.28	$9.30	$7.78	198,674
2017-04-04	$9.25	$9.26	$9.24	$9.26	$7.74	162,916
2017-04-03	$9.32	$9.32	$9.24	$9.26	$7.74	155,683
2017-03-31	$9.30	$9.31	$9.28	$9.30	$7.78	168,938
2017-03-30	$9.26	$9.31	$9.26	$9.31	$7.78	119,879
2017-03-29	$9.30	$9.31	$9.26	$9.28	$7.76	149,696
2017-03-28	$9.24	$9.32	$9.22	$9.32	$7.79	85,317
2017-03-27	$9.24	$9.24	$9.17	$9.22	$7.71	155,360
2017-03-24	$9.28	$9.32	$9.24	$9.27	$7.75	93,176
2017-03-23	$9.24	$9.32	$9.24	$9.26	$7.74	141,549
2017-03-22	$9.27	$9.30	$9.24	$9.27	$7.75	191,840
2017-03-21	$9.47	$9.47	$9.31	$9.33	$7.77	175,151
2017-03-20	$9.46	$9.47	$9.40	$9.44	$7.86	93,765
2017-03-17	$9.42	$9.47	$9.42	$9.46	$7.88	162,008
2017-03-16	$9.41	$9.45	$9.41	$9.44	$7.86	229,393
2017-03-15	$9.39	$9.42	$9.37	$9.41	$7.83	156,536
2017-03-14	$9.42	$9.44	$9.33	$9.37	$7.80	221,343
2017-03-13	$9.45	$9.46	$9.42	$9.42	$7.85	104,304
2017-03-10	$9.42	$9.47	$9.39	$9.47	$7.89	198,751
2017-03-09	$9.40	$9.45	$9.40	$9.40	$7.83	209,778
2017-03-08	$9.41	$9.49	$9.41	$9.42	$7.85	205,269
2017-03-07	$9.45	$9.48	$9.41	$9.41	$7.84	187,326
2017-03-06	$9.42	$9.50	$9.40	$9.49	$7.90	162,506
2017-03-03	$9.48	$9.52	$9.45	$9.45	$7.87	178,087
2017-03-02	$9.59	$9.59	$9.48	$9.49	$7.90	274,612
2017-03-01	$9.50	$9.59	$9.45	$9.58	$7.98	407,267
2017-02-28	$9.40	$9.40	$9.38	$9.40	$7.83	219,870
2017-02-27	$9.39	$9.42	$9.36	$9.41	$7.84	310,321
2017-02-24	$9.35	$9.38	$9.34	$9.38	$7.81	144,237
2017-02-23	$9.39	$9.40	$9.36	$9.38	$7.81	353,784
2017-02-22	$9.35	$9.37	$9.31	$9.35	$7.79	265,695
2017-02-21	$9.30	$9.37	$9.30	$9.36	$7.80	277,350
2017-02-17	$9.29	$9.30	$9.26	$9.27	$7.72	170,755
2017-02-16	$9.29	$9.31	$9.20	$9.28	$7.73	225,993
2017-02-15	$9.25	$9.34	$9.25	$9.30	$7.72	407,795
2017-02-14	$9.25	$9.28	$9.21	$9.28	$7.70	187,302
2017-02-13	$9.23	$9.24	$9.22	$9.23	$7.66	236,229
2017-02-10	$9.14	$9.21	$9.14	$9.18	$7.62	279,036
2017-02-09	$9.08	$9.15	$9.08	$9.12	$7.57	337,029
2017-02-08	$9.12	$9.12	$9.07	$9.09	$7.54	251,782
2017-02-07	$9.16	$9.16	$9.11	$9.12	$7.57	186,327
2017-02-06	$9.13	$9.15	$9.12	$9.15	$7.59	227,685
2017-02-03	$9.08	$9.12	$9.06	$9.11	$7.56	260,495
2017-02-02	$9.01	$9.06	$9.01	$9.05	$7.51	226,618
2017-02-01	$9.03	$9.08	$9.03	$9.03	$7.49	139,201
2017-01-31	$9.00	$9.03	$8.99	$9.02	$7.49	234,413
2017-01-30	$9.05	$9.05	$8.97	$9.04	$7.50	250,250
2017-01-27	$9.10	$9.10	$9.04	$9.06	$7.52	149,357
2017-01-26	$9.08	$9.10	$9.08	$9.10	$7.55	208,902
2017-01-25	$8.99	$9.07	$8.99	$9.06	$7.52	325,311
2017-01-24	$8.93	$8.97	$8.88	$8.97	$7.44	259,969
2017-01-23	$8.94	$8.96	$8.89	$8.93	$7.41	102,507
2017-01-20	$8.90	$8.96	$8.85	$8.93	$7.41	242,598
2017-01-19	$8.98	$8.99	$8.91	$8.96	$7.41	197,357
2017-01-18	$8.98	$9.00	$8.95	$8.97	$7.42	175,470
2017-01-17	$9.04	$9.04	$8.92	$8.99	$7.43	287,673
2017-01-13	$9.01	$9.04	$9.01	$9.04	$7.47	267,680
2017-01-12	$9.03	$9.03	$8.98	$8.99	$7.43	245,632
2017-01-11	$9.04	$9.04	$9.00	$9.02	$7.46	200,231
2017-01-10	$9.05	$9.05	$9.00	$9.04	$7.47	230,117
2017-01-09	$9.02	$9.04	$8.99	$9.02	$7.46	230,341
2017-01-06	$9.00	$9.04	$8.98	$9.02	$7.46	299,828
2017-01-05	$9.02	$9.03	$8.98	$9.00	$7.44	228,970
2017-01-04	$9.00	$9.04	$8.98	$9.00	$7.44	358,492
2017-01-03	$9.02	$9.02	$8.95	$8.99	$7.43	315,556
2016-12-30	$9.00	$9.00	$8.93	$8.94	$7.39	310,408
2016-12-29	$8.97	$8.98	$8.93	$8.97	$7.42	219,541
2016-12-28	$9.01	$9.03	$8.97	$8.97	$7.42	283,307
2016-12-27	$8.94	$9.02	$8.94	$9.01	$7.45	369,304
2016-12-23	$8.97	$8.98	$8.94	$8.95	$7.40	151,234
2016-12-22	$9.00	$9.00	$8.94	$8.97	$7.42	186,946
2016-12-21	$9.02	$9.02	$8.98	$8.98	$7.42	257,065
2016-12-20	$9.03	$9.03	$9.00	$9.01	$7.45	143,250
2016-12-19	$9.06	$9.06	$9.01	$9.04	$7.45	279,768
2016-12-16	$9.07	$9.07	$9.01	$9.05	$7.45	157,886
2016-12-15	$9.01	$9.08	$9.00	$9.04	$7.45	233,477
2016-12-14	$9.06	$9.09	$9.01	$9.02	$7.43	286,489
2016-12-13	$9.05	$9.09	$9.02	$9.07	$7.47	200,551
2016-12-12	$9.03	$9.04	$9.00	$9.01	$7.42	288,904
2016-12-09	$9.03	$9.04	$8.98	$9.03	$7.44	230,599
2016-12-08	$8.97	$9.03	$8.93	$9.01	$7.42	506,067
2016-12-07	$8.80	$8.96	$8.80	$8.94	$7.36	379,612
2016-12-06	$8.79	$8.85	$8.75	$8.80	$7.25	292,506
2016-12-05	$8.78	$8.79	$8.75	$8.76	$7.21	201,119
2016-12-02	$8.69	$8.75	$8.67	$8.74	$7.20	211,804
2016-12-01	$8.70	$8.70	$8.65	$8.65	$7.12	340,268
2016-11-30	$8.77	$8.78	$8.64	$8.65	$7.12	345,996
2016-11-29	$8.75	$8.77	$8.69	$8.72	$7.18	169,736
2016-11-28	$8.79	$8.81	$8.73	$8.75	$7.21	159,499
2016-11-25	$8.76	$8.82	$8.74	$8.82	$7.26	91,129
2016-11-23	$8.71	$8.75	$8.68	$8.75	$7.21	265,343
2016-11-22	$8.72	$8.72	$8.67	$8.71	$7.17	144,485
2016-11-21	$8.68	$8.72	$8.64	$8.70	$7.17	317,846
2016-11-18	$8.66	$8.68	$8.61	$8.62	$7.10	217,329
2016-11-17	$8.65	$8.71	$8.60	$8.69	$7.13	253,014
2016-11-16	$8.65	$8.69	$8.62	$8.66	$7.11	235,810
2016-11-15	$8.64	$8.67	$8.61	$8.65	$7.10	368,883
2016-11-14	$8.57	$8.62	$8.54	$8.62	$7.07	546,490
2016-11-11	$8.43	$8.54	$8.42	$8.50	$6.97	364,728
2016-11-10	$8.42	$8.51	$8.37	$8.43	$6.92	718,311
2016-11-09	$8.16	$8.39	$8.13	$8.35	$6.85	314,390
2016-11-08	$8.18	$8.22	$8.14	$8.21	$6.74	100,796
2016-11-07	$8.11	$8.20	$8.11	$8.16	$6.69	157,502
2016-11-04	$8.11	$8.12	$8.04	$8.05	$6.60	263,421
2016-11-03	$8.13	$8.15	$8.05	$8.08	$6.63	106,440
2016-11-02	$8.19	$8.19	$8.10	$8.13	$6.67	82,961
2016-11-01	$8.22	$8.22	$8.15	$8.20	$6.73	132,570
2016-10-31	$8.25	$8.25	$8.19	$8.22	$6.74	114,520
2016-10-28	$8.19	$8.23	$8.15	$8.20	$6.73	114,386
2016-10-27	$8.21	$8.22	$8.17	$8.19	$6.72	57,259
2016-10-26	$8.19	$8.21	$8.14	$8.18	$6.71	158,311
2016-10-25	$8.21	$8.21	$8.16	$8.19	$6.72	169,224
2016-10-24	$8.17	$8.21	$8.16	$8.18	$6.71	116,994
2016-10-21	$8.18	$8.18	$8.13	$8.16	$6.69	141,557
2016-10-20	$8.17	$8.20	$8.15	$8.18	$6.71	106,452
2016-10-19	$8.21	$8.21	$8.16	$8.19	$6.69	163,198
2016-10-18	$8.18	$8.21	$8.16	$8.19	$6.69	152,461
2016-10-17	$8.16	$8.16	$8.10	$8.14	$6.65	141,953
2016-10-14	$8.18	$8.20	$8.11	$8.11	$6.63	244,813
2016-10-13	$8.12	$8.19	$8.04	$8.11	$6.63	160,694
2016-10-12	$8.22	$8.22	$8.15	$8.15	$6.66	211,638
2016-10-11	$8.29	$8.29	$8.16	$8.18	$6.68	233,139
2016-10-10	$8.32	$8.33	$8.27	$8.27	$6.76	275,715
2016-10-07	$8.36	$8.36	$8.25	$8.25	$6.74	388,079
2016-10-06	$8.35	$8.36	$8.30	$8.30	$6.78	192,471
2016-10-05	$8.32	$8.38	$8.29	$8.33	$6.81	131,174
2016-10-04	$8.31	$8.33	$8.27	$8.27	$6.76	202,500
2016-10-03	$8.38	$8.38	$8.28	$8.28	$6.77	163,140
2016-09-30	$8.35	$8.39	$8.33	$8.38	$6.85	131,609
2016-09-29	$8.38	$8.38	$8.26	$8.29	$6.77	209,020
2016-09-28	$8.36	$8.38	$8.32	$8.35	$6.82	129,840
2016-09-27	$8.36	$8.37	$8.33	$8.36	$6.83	151,178
2016-09-26	$8.42	$8.42	$8.31	$8.36	$6.83	156,081
2016-09-23	$8.44	$8.44	$8.40	$8.40	$6.86	99,370
2016-09-22	$8.40	$8.47	$8.40	$8.44	$6.89	165,339
2016-09-21	$8.39	$8.41	$8.34	$8.38	$6.85	132,165
2016-09-20	$8.40	$8.41	$8.36	$8.40	$6.84	118,275
2016-09-19	$8.40	$8.40	$8.34	$8.38	$6.82	92,705
2016-09-16	$8.40	$8.40	$8.31	$8.37	$6.81	181,982
2016-09-15	$8.33	$8.41	$8.31	$8.40	$6.84	145,488
2016-09-14	$8.37	$8.42	$8.33	$8.35	$6.80	88,017
2016-09-13	$8.46	$8.46	$8.32	$8.37	$6.81	123,930
2016-09-12	$8.35	$8.50	$8.33	$8.48	$6.90	155,452
2016-09-09	$8.56	$8.56	$8.39	$8.40	$6.84	181,134
2016-09-08	$8.59	$8.59	$8.53	$8.57	$6.98	160,203
2016-09-07	$8.58	$8.60	$8.56	$8.58	$6.98	144,166
2016-09-06	$8.55	$8.58	$8.55	$8.58	$6.98	95,505
2016-09-02	$8.53	$8.58	$8.53	$8.55	$6.96	188,126
2016-09-01	$8.47	$8.54	$8.47	$8.51	$6.93	214,263
2016-08-31	$8.51	$8.53	$8.46	$8.53	$6.94	152,504
2016-08-30	$8.49	$8.53	$8.49	$8.49	$6.91	298,885
2016-08-29	$8.50	$8.54	$8.48	$8.51	$6.93	141,274
2016-08-26	$8.51	$8.52	$8.41	$8.48	$6.90	212,348
2016-08-25	$8.50	$8.51	$8.46	$8.49	$6.91	184,792
2016-08-24	$8.53	$8.53	$8.44	$8.48	$6.90	159,984
2016-08-23	$8.52	$8.52	$8.49	$8.49	$6.91	205,227
2016-08-22	$8.47	$8.50	$8.43	$8.49	$6.91	102,691
2016-08-19	$8.52	$8.54	$8.48	$8.50	$6.89	76,123
2016-08-18	$8.54	$8.55	$8.51	$8.52	$6.91	148,631
2016-08-17	$8.48	$8.55	$8.46	$8.55	$6.93	195,727
2016-08-16	$8.52	$8.52	$8.47	$8.49	$6.88	149,721
2016-08-15	$8.56	$8.56	$8.51	$8.52	$6.91	115,459
2016-08-12	$8.50	$8.52	$8.49	$8.50	$6.89	74,837
2016-08-11	$8.50	$8.53	$8.49	$8.50	$6.89	172,926
2016-08-10	$8.48	$8.52	$8.46	$8.47	$6.87	148,729
2016-08-09	$8.50	$8.51	$8.48	$8.51	$6.90	184,921
2016-08-08	$8.49	$8.49	$8.44	$8.46	$6.86	138,338
2016-08-05	$8.42	$8.51	$8.42	$8.48	$6.88	392,186
2016-08-04	$8.37	$8.41	$8.37	$8.40	$6.81	89,425
2016-08-03	$8.40	$8.40	$8.37	$8.38	$6.79	101,173
2016-08-02	$8.45	$8.46	$8.34	$8.40	$6.81	155,231
2016-08-01	$8.50	$8.50	$8.40	$8.43	$6.83	207,301
2016-07-29	$8.45	$8.48	$8.41	$8.48	$6.88	100,764
2016-07-28	$8.38	$8.46	$8.38	$8.44	$6.84	147,224
2016-07-27	$8.38	$8.44	$8.38	$8.40	$6.81	120,185
2016-07-26	$8.40	$8.42	$8.37	$8.40	$6.81	86,168
2016-07-25	$8.35	$8.41	$8.35	$8.37	$6.79	80,259
2016-07-22	$8.37	$8.42	$8.35	$8.37	$6.79	92,331
2016-07-21	$8.41	$8.42	$8.33	$8.37	$6.79	93,708
2016-07-20	$8.45	$8.45	$8.40	$8.42	$6.83	155,757
2016-07-19	$8.46	$8.46	$8.41	$8.44	$6.82	90,461
2016-07-18	$8.41	$8.46	$8.41	$8.43	$6.81	178,954
2016-07-15	$8.42	$8.45	$8.37	$8.45	$6.82	99,995
2016-07-14	$8.48	$8.48	$8.40	$8.44	$6.82	286,501
2016-07-13	$8.40	$8.42	$8.33	$8.42	$6.80	177,447
2016-07-12	$8.30	$8.37	$8.30	$8.37	$6.76	293,488
2016-07-11	$8.30	$8.31	$8.26	$8.30	$6.70	283,752
2016-07-08	$8.21	$8.29	$8.21	$8.25	$6.66	293,662
2016-07-07	$8.21	$8.21	$8.14	$8.19	$6.61	117,071
2016-07-06	$8.14	$8.19	$8.08	$8.19	$6.61	195,836
2016-07-05	$8.18	$8.18	$8.04	$8.16	$6.59	136,188
2016-07-01	$8.15	$8.20	$8.13	$8.20	$6.62	195,909
2016-06-30	$8.12	$8.14	$8.06	$8.13	$6.57	88,423
2016-06-29	$8.06	$8.08	$8.00	$8.06	$6.51	112,185
2016-06-28	$7.95	$7.96	$7.85	$7.96	$6.43	153,096
2016-06-27	$7.91	$7.91	$7.76	$7.83	$6.32	165,426
2016-06-24	$7.95	$8.01	$7.91	$7.93	$6.40	145,234
2016-06-23	$8.11	$8.16	$8.09	$8.14	$6.57	131,453
2016-06-22	$8.07	$8.10	$8.03	$8.07	$6.52	114,525
2016-06-21	$8.01	$8.09	$8.01	$8.06	$6.51	107,756
2016-06-20	$8.03	$8.11	$8.03	$8.05	$6.47	127,122
2016-06-17	$8.02	$8.02	$7.95	$7.98	$6.42	109,661
2016-06-16	$7.95	$8.01	$7.90	$8.00	$6.43	91,142
2016-06-15	$8.03	$8.04	$7.97	$8.00	$6.43	68,720
2016-06-14	$8.03	$8.03	$7.95	$7.98	$6.42	95,468
2016-06-13	$8.04	$8.10	$8.02	$8.04	$6.47	88,017
2016-06-10	$8.10	$8.13	$8.03	$8.09	$6.51	130,913
2016-06-09	$8.17	$8.18	$8.12	$8.16	$6.56	98,752
2016-06-08	$8.17	$8.21	$8.14	$8.18	$6.58	117,483
2016-06-07	$8.11	$8.18	$8.11	$8.15	$6.56	166,687
2016-06-06	$8.06	$8.15	$8.06	$8.14	$6.55	123,771
2016-06-03	$8.04	$8.05	$7.99	$8.05	$6.47	161,325
2016-06-02	$8.07	$8.08	$8.04	$8.05	$6.47	129,709
2016-06-01	$8.09	$8.10	$7.99	$8.07	$6.49	275,758
2016-05-31	$8.15	$8.16	$8.06	$8.10	$6.52	145,781
2016-05-27	$8.06	$8.13	$8.06	$8.11	$6.52	61,195
2016-05-26	$8.10	$8.11	$8.06	$8.10	$6.52	111,139
2016-05-25	$8.00	$8.09	$7.99	$8.08	$6.50	199,164
2016-05-24	$7.96	$7.99	$7.91	$7.94	$6.39	168,295
2016-05-23	$7.86	$7.89	$7.82	$7.85	$6.31	86,738
2016-05-20	$7.83	$7.93	$7.82	$7.86	$6.32	148,897
2016-05-19	$7.84	$7.85	$7.78	$7.83	$6.30	93,289
2016-05-18	$7.85	$7.91	$7.82	$7.88	$6.31	129,970
2016-05-17	$7.96	$7.96	$7.85	$7.85	$6.29	99,633
2016-05-16	$7.90	$8.00	$7.90	$7.94	$6.36	137,679
2016-05-13	$7.98	$8.00	$7.92	$7.94	$6.36	109,628
2016-05-12	$8.08	$8.08	$7.96	$7.98	$6.39	70,900
2016-05-11	$8.06	$8.06	$7.99	$8.01	$6.41	87,570
2016-05-10	$8.02	$8.07	$8.00	$8.04	$6.44	91,743
2016-05-09	$7.93	$7.99	$7.93	$7.99	$6.40	123,395
2016-05-06	$7.95	$8.00	$7.90	$7.97	$6.38	71,275
2016-05-05	$8.01	$8.01	$7.93	$7.96	$6.37	100,599
2016-05-04	$7.98	$8.00	$7.95	$7.98	$6.39	86,755
2016-05-03	$8.05	$8.06	$7.99	$8.03	$6.43	78,176
2016-05-02	$8.10	$8.13	$8.07	$8.10	$6.49	139,774
2016-04-29	$8.08	$8.11	$8.00	$8.05	$6.45	139,706
2016-04-28	$8.12	$8.15	$8.05	$8.08	$6.47	123,585
2016-04-27	$8.08	$8.13	$8.06	$8.12	$6.50	81,138
2016-04-26	$8.05	$8.10	$8.03	$8.08	$6.47	221,740
2016-04-25	$7.98	$8.02	$7.93	$8.02	$6.42	177,303
2016-04-22	$7.99	$8.00	$7.92	$7.96	$6.38	131,283
2016-04-21	$8.00	$8.08	$7.92	$7.93	$6.35	83,303
2016-04-20	$8.00	$8.02	$7.97	$8.00	$6.41	101,079
2016-04-19	$7.95	$8.04	$7.95	$8.01	$6.39	110,192
2016-04-18	$7.89	$7.97	$7.84	$7.96	$6.35	75,448
2016-04-15	$7.92	$7.92	$7.85	$7.88	$6.29	66,320
2016-04-14	$7.93	$7.94	$7.89	$7.90	$6.30	156,301
2016-04-13	$7.84	$7.92	$7.84	$7.91	$6.31	170,344
2016-04-12	$7.76	$7.84	$7.76	$7.83	$6.25	61,515
2016-04-11	$7.82	$7.82	$7.76	$7.76	$6.19	57,239
2016-04-08	$7.76	$7.83	$7.74	$7.76	$6.19	74,647
2016-04-07	$7.75	$7.75	$7.68	$7.75	$6.18	98,253
2016-04-06	$7.69	$7.78	$7.69	$7.77	$6.20	86,829
2016-04-05	$7.75	$7.80	$7.70	$7.70	$6.14	138,710
2016-04-04	$7.92	$7.92	$7.83	$7.83	$6.25	106,191
2016-04-01	$7.81	$7.93	$7.78	$7.92	$6.32	192,105
2016-03-31	$7.83	$7.87	$7.79	$7.85	$6.26	150,881
2016-03-30	$7.83	$7.84	$7.79	$7.83	$6.24	116,392
2016-03-29	$7.73	$7.78	$7.68	$7.77	$6.20	64,637
2016-03-28	$7.74	$7.74	$7.69	$7.71	$6.15	225,177
2016-03-24	$7.69	$7.71	$7.67	$7.69	$6.14	116,114
2016-03-23	$7.72	$7.75	$7.71	$7.73	$6.17	69,012
2016-03-22	$7.73	$7.77	$7.71	$7.76	$6.19	81,054
2016-03-21	$7.72	$7.76	$7.69	$7.75	$6.18	101,576
2016-03-18	$7.75	$7.75	$7.70	$7.74	$6.15	136,076
2016-03-17	$7.60	$7.72	$7.57	$7.69	$6.11	194,354
2016-03-16	$7.55	$7.62	$7.55	$7.57	$6.01	78,630
2016-03-15	$7.59	$7.59	$7.52	$7.56	$6.00	105,265
2016-03-14	$7.62	$7.64	$7.57	$7.61	$6.04	111,785
2016-03-11	$7.53	$7.62	$7.53	$7.61	$6.04	100,183
2016-03-10	$7.51	$7.56	$7.43	$7.49	$5.95	128,693
2016-03-09	$7.46	$7.52	$7.44	$7.49	$5.95	180,599
2016-03-08	$7.44	$7.46	$7.39	$7.40	$5.88	279,673
2016-03-07	$7.41	$7.46	$7.40	$7.45	$5.92	201,758
2016-03-04	$7.41	$7.44	$7.37	$7.41	$5.89	138,261
2016-03-03	$7.36	$7.40	$7.33	$7.39	$5.87	113,661
2016-03-02	$7.34	$7.35	$7.28	$7.35	$5.84	103,437
2016-03-01	$7.16	$7.33	$7.13	$7.33	$5.82	167,769
2016-02-29	$7.12	$7.16	$7.08	$7.09	$5.63	93,217
2016-02-26	$7.09	$7.14	$7.07	$7.09	$5.63	66,135
2016-02-25	$7.02	$7.10	$6.97	$7.06	$5.61	82,215
2016-02-24	$6.97	$7.04	$6.92	$7.01	$5.57	74,311
2016-02-23	$7.08	$7.08	$7.02	$7.02	$5.58	41,898
2016-02-22	$7.06	$7.10	$7.05	$7.10	$5.64	60,228
2016-02-19	$6.99	$7.03	$6.94	$6.99	$5.55	149,417
2016-02-18	$6.98	$7.00	$6.91	$6.97	$5.54	124,314
2016-02-17	$6.97	$7.04	$6.97	$7.00	$5.53	150,935
2016-02-16	$6.91	$6.99	$6.89	$6.94	$5.49	86,620
2016-02-12	$6.76	$6.87	$6.76	$6.87	$5.43	124,075
2016-02-11	$6.69	$6.74	$6.62	$6.71	$5.30	119,266
2016-02-10	$6.81	$6.93	$6.77	$6.77	$5.35	119,916
2016-02-09	$6.74	$6.80	$6.71	$6.76	$5.34	177,008
2016-02-08	$6.76	$6.83	$6.71	$6.79	$5.37	149,359
2016-02-05	$6.95	$7.00	$6.87	$6.87	$5.43	133,233
2016-02-04	$6.99	$7.03	$6.97	$6.99	$5.53	80,157
2016-02-03	$6.94	$7.02	$6.85	$6.99	$5.53	76,124
2016-02-02	$7.01	$7.01	$6.91	$6.94	$5.49	73,717
2016-02-01	$6.97	$7.08	$6.97	$7.05	$5.57	91,740
2016-01-29	$6.93	$7.05	$6.91	$7.03	$5.56	123,928
2016-01-28	$6.86	$6.95	$6.83	$6.89	$5.45	155,163
2016-01-27	$6.86	$6.90	$6.78	$6.83	$5.40	86,191
2016-01-26	$6.83	$6.87	$6.82	$6.87	$5.43	173,060
2016-01-25	$6.89	$6.90	$6.75	$6.79	$5.37	83,529
2016-01-22	$6.82	$6.92	$6.82	$6.90	$5.45	115,722
2016-01-21	$6.65	$6.80	$6.65	$6.72	$5.31	149,863
2016-01-20	$6.76	$6.83	$6.52	$6.68	$5.28	304,807
2016-01-19	$7.00	$7.00	$6.82	$6.90	$5.43	387,683
2016-01-15	$7.02	$7.05	$6.88	$6.96	$5.48	232,888
2016-01-14	$7.09	$7.19	$7.04	$7.17	$5.64	281,012
2016-01-13	$7.23	$7.27	$7.02	$7.07	$5.56	137,602
2016-01-12	$7.27	$7.33	$7.17	$7.21	$5.67	337,195
2016-01-11	$7.35	$7.35	$7.20	$7.25	$5.70	148,840
2016-01-08	$7.47	$7.47	$7.30	$7.35	$5.78	104,546
2016-01-07	$7.41	$7.45	$7.32	$7.42	$5.84	179,972
2016-01-06	$7.60	$7.60	$7.51	$7.52	$5.92	158,623
2016-01-05	$7.68	$7.68	$7.61	$7.64	$6.01	59,297
2016-01-04	$7.67	$7.67	$7.57	$7.64	$6.01	96,633
2015-12-31	$7.75	$7.79	$7.70	$7.74	$6.09	118,795
2015-12-30	$7.72	$7.75	$7.69	$7.73	$6.08	157,129
2015-12-29	$7.68	$7.75	$7.67	$7.73	$6.08	124,590
2015-12-28	$7.65	$7.72	$7.65	$7.69	$6.05	161,875
2015-12-24	$7.69	$7.73	$7.66	$7.72	$6.07	29,500
2015-12-23	$7.61	$7.69	$7.61	$7.69	$6.05	112,925
2015-12-22	$7.54	$7.62	$7.53	$7.61	$5.99	229,381
2015-12-21	$7.70	$7.73	$7.68	$7.69	$5.95	85,912
2015-12-18	$7.67	$7.72	$7.64	$7.68	$5.95	95,501
2015-12-17	$7.80	$7.82	$7.73	$7.78	$6.02	120,693
2015-12-16	$7.74	$7.84	$7.69	$7.82	$6.05	294,000
2015-12-15	$7.70	$7.73	$7.66	$7.72	$5.98	299,904
2015-12-14	$7.57	$7.60	$7.49	$7.59	$5.88	178,741
2015-12-11	$7.69	$7.69	$7.60	$7.62	$5.90	110,852
2015-12-10	$7.75	$7.78	$7.70	$7.76	$6.01	168,964
2015-12-09	$7.73	$7.82	$7.70	$7.75	$6.00	157,336
2015-12-08	$7.76	$7.83	$7.73	$7.79	$6.03	59,465
2015-12-07	$7.88	$7.91	$7.78	$7.85	$6.08	86,336
2015-12-04	$7.80	$7.93	$7.80	$7.93	$6.14	35,938
2015-12-03	$7.85	$7.85	$7.72	$7.77	$6.02	172,949
2015-12-02	$7.88	$7.93	$7.84	$7.85	$6.08	106,870
2015-12-01	$7.78	$7.94	$7.78	$7.90	$6.12	130,634
2015-11-30	$7.84	$7.84	$7.76	$7.78	$6.02	66,996
2015-11-27	$7.74	$7.78	$7.74	$7.77	$6.02	10,161
2015-11-25	$7.81	$7.82	$7.76	$7.77	$6.02	53,228
2015-11-24	$7.74	$7.81	$7.74	$7.78	$6.02	58,920
2015-11-23	$7.78	$7.85	$7.78	$7.81	$6.05	81,260
2015-11-20	$7.83	$7.90	$7.80	$7.82	$6.05	72,214
2015-11-19	$7.80	$7.87	$7.78	$7.83	$6.06	76,848
2015-11-18	$7.80	$7.88	$7.79	$7.87	$6.07	112,243
2015-11-17	$7.73	$7.82	$7.73	$7.80	$6.01	82,353
2015-11-16	$7.63	$7.76	$7.63	$7.74	$5.97	65,968
2015-11-13	$7.65	$7.68	$7.63	$7.65	$5.90	52,441
2015-11-12	$7.72	$7.74	$7.65	$7.65	$5.90	144,380
2015-11-11	$7.74	$7.74	$7.67	$7.69	$5.93	50,762
2015-11-10	$7.75	$7.83	$7.72	$7.75	$5.97	88,775
2015-11-09	$7.97	$7.97	$7.79	$7.84	$6.04	340,287
2015-11-06	$7.98	$8.00	$7.90	$7.98	$6.15	88,771
2015-11-05	$7.96	$8.01	$7.95	$7.99	$6.16	84,177
2015-11-04	$7.99	$8.01	$7.95	$7.99	$6.16	46,964
2015-11-03	$7.96	$8.02	$7.95	$7.99	$6.16	42,728
2015-11-02	$7.88	$8.01	$7.88	$7.97	$6.14	54,168
2015-10-30	$7.92	$7.92	$7.85	$7.90	$6.09	52,509
2015-10-29	$7.84	$7.91	$7.84	$7.87	$6.07	54,970
2015-10-28	$7.77	$7.91	$7.73	$7.91	$6.10	95,537
2015-10-27	$7.78	$7.86	$7.76	$7.79	$6.01	110,413
2015-10-26	$7.90	$7.90	$7.82	$7.84	$6.04	68,863
2015-10-23	$7.90	$7.93	$7.86	$7.90	$6.09	80,840
2015-10-22	$7.75	$7.85	$7.75	$7.85	$6.05	93,340
2015-10-21	$7.77	$7.78	$7.73	$7.73	$5.96	23,798
2015-10-20	$7.75	$7.76	$7.74	$7.75	$5.97	46,864
2015-10-19	$7.74	$7.75	$7.70	$7.73	$5.96	74,766
2015-10-16	$7.75	$7.79	$7.72	$7.77	$5.99	41,726
2015-10-15	$7.68	$7.76	$7.65	$7.76	$5.98	65,901
2015-10-14	$7.75	$7.75	$7.67	$7.68	$5.92	29,279
2015-10-13	$7.79	$7.80	$7.74	$7.76	$5.98	36,796
2015-10-12	$7.76	$7.81	$7.75	$7.79	$6.01	69,509
2015-10-09	$7.75	$7.84	$7.75	$7.79	$6.01	46,654
2015-10-08	$7.72	$7.79	$7.69	$7.79	$6.01	61,799
2015-10-07	$7.68	$7.75	$7.64	$7.72	$5.95	187,813
2015-10-06	$7.59	$7.69	$7.59	$7.69	$5.93	118,541
2015-10-05	$7.50	$7.62	$7.50	$7.61	$5.87	82,562
2015-10-02	$7.31	$7.47	$7.30	$7.47	$5.76	49,831
2015-10-01	$7.49	$7.49	$7.33	$7.39	$5.70	49,842
2015-09-30	$7.36	$7.49	$7.32	$7.45	$5.74	102,440
2015-09-29	$7.36	$7.44	$7.28	$7.31	$5.64	149,071
2015-09-28	$7.43	$7.48	$7.36	$7.36	$5.67	134,655
2015-09-25	$7.52	$7.56	$7.45	$7.50	$5.79	94,936
2015-09-24	$7.48	$7.51	$7.43	$7.51	$5.79	119,276
2015-09-23	$7.47	$7.53	$7.43	$7.50	$5.78	141,896
2015-09-22	$7.50	$7.50	$7.42	$7.48	$5.77	111,731
2015-09-21	$7.55	$7.59	$7.52	$7.55	$5.82	139,624
2015-09-18	$7.60	$7.63	$7.52	$7.55	$5.82	51,564
2015-09-17	$7.69	$7.71	$7.64	$7.66	$5.91	57,992
2015-09-16	$7.63	$7.69	$7.60	$7.66	$5.91	62,021
2015-09-15	$7.51	$7.60	$7.51	$7.58	$5.84	217,964
2015-09-14	$7.53	$7.59	$7.47	$7.50	$5.78	160,598
2015-09-11	$7.50	$7.53	$7.49	$7.52	$5.80	50,228
2015-09-10	$7.49	$7.59	$7.49	$7.53	$5.81	88,904
2015-09-09	$7.70	$7.76	$7.49	$7.51	$5.79	84,478
2015-09-08	$7.60	$7.67	$7.60	$7.66	$5.91	87,601
2015-09-04	$7.63	$7.63	$7.52	$7.52	$5.80	45,435
2015-09-03	$7.67	$7.70	$7.61	$7.67	$5.91	56,350
2015-09-02	$7.59	$7.62	$7.52	$7.62	$5.87	32,331
2015-09-01	$7.57	$7.64	$7.50	$7.54	$5.81	108,115
2015-08-31	$7.75	$7.82	$7.70	$7.75	$5.97	120,634
2015-08-28	$7.83	$7.84	$7.76	$7.81	$6.02	69,998
2015-08-27	$7.75	$7.85	$7.69	$7.78	$6.00	151,308
2015-08-26	$7.50	$7.63	$7.37	$7.61	$5.87	177,404
2015-08-25	$7.62	$7.70	$7.33	$7.33	$5.65	116,408
2015-08-24	$7.50	$7.67	$7.01	$7.42	$5.72	445,782
2015-08-21	$7.83	$7.91	$7.65	$7.75	$5.97	177,907
2015-08-20	$8.00	$8.03	$7.89	$7.95	$6.13	102,373
2015-08-19	$8.07	$8.09	$8.02	$8.05	$6.21	77,747
2015-08-18	$8.12	$8.14	$8.09	$8.10	$6.24	43,304
2015-08-17	$8.09	$8.16	$8.08	$8.16	$6.29	65,409
2015-08-14	$8.13	$8.16	$8.11	$8.15	$6.28	90,606
2015-08-13	$8.13	$8.19	$8.09	$8.15	$6.28	60,005
2015-08-12	$8.10	$8.16	$8.00	$8.16	$6.29	136,120
2015-08-11	$8.17	$8.17	$8.08	$8.13	$6.27	143,917
2015-08-10	$8.17	$8.24	$8.17	$8.23	$6.34	101,365
2015-08-07	$8.17	$8.18	$8.10	$8.17	$6.30	54,547
2015-08-06	$8.28	$8.28	$8.16	$8.17	$6.30	146,531
2015-08-05	$8.29	$8.36	$8.26	$8.28	$6.38	59,262
2015-08-04	$8.29	$8.34	$8.21	$8.29	$6.39	206,862
2015-08-03	$8.37	$8.40	$8.27	$8.33	$6.42	112,665
2015-07-31	$8.26	$8.41	$8.26	$8.41	$6.48	384,791
2015-07-30	$8.28	$8.28	$8.22	$8.28	$6.38	71,620
2015-07-29	$8.19	$8.28	$8.19	$8.26	$6.37	76,123
2015-07-28	$8.15	$8.24	$8.13	$8.24	$6.35	206,186
2015-07-27	$8.22	$8.22	$8.11	$8.13	$6.27	202,306
2015-07-24	$8.26	$8.30	$8.20	$8.22	$6.34	63,644
2015-07-23	$8.34	$8.35	$8.28	$8.28	$6.38	61,686
2015-07-22	$8.43	$8.43	$8.31	$8.34	$6.43	66,610
2015-07-21	$8.43	$8.46	$8.35	$8.42	$6.49	84,529
2015-07-20	$8.47	$8.47	$8.44	$8.46	$6.52	41,947
2015-07-17	$8.50	$8.51	$8.42	$8.45	$6.51	311,785
2015-07-16	$8.44	$8.48	$8.44	$8.47	$6.53	80,029
2015-07-15	$8.47	$8.47	$8.41	$8.42	$6.49	83,294
2015-07-14	$8.40	$8.46	$8.39	$8.46	$6.52	161,406
2015-07-13	$8.43	$8.45	$8.40	$8.43	$6.50	97,772
2015-07-10	$8.32	$8.35	$8.31	$8.32	$6.41	102,571
2015-07-09	$8.26	$8.32	$8.23	$8.23	$6.34	393,330
2015-07-08	$8.29	$8.32	$8.21	$8.23	$6.34	153,035
2015-07-07	$8.29	$8.39	$8.23	$8.38	$6.46	171,092
2015-07-06	$8.34	$8.41	$8.30	$8.33	$6.42	158,968
2015-07-02	$8.46	$8.50	$8.41	$8.44	$6.51	42,578
2015-07-01	$8.45	$8.50	$8.41	$8.47	$6.53	114,275
2015-06-30	$8.46	$8.46	$8.39	$8.44	$6.51	111,511
2015-06-29	$8.55	$8.62	$8.35	$8.42	$6.49	237,859
2015-06-26	$8.61	$8.64	$8.56	$8.61	$6.64	47,823
2015-06-25	$8.66	$8.70	$8.63	$8.63	$6.65	57,824
2015-06-24	$8.80	$8.80	$8.65	$8.68	$6.69	79,318
2015-06-23	$8.73	$8.77	$8.71	$8.77	$6.76	158,251
2015-06-22	$8.61	$8.75	$8.61	$8.70	$6.71	204,585
2015-06-19	$8.61	$8.64	$8.53	$8.60	$6.63	45,577
2015-06-18	$8.55	$8.64	$8.55	$8.64	$6.66	98,506
2015-06-17	$8.58	$8.59	$8.54	$8.57	$6.61	74,058
2015-06-16	$8.56	$8.58	$8.52	$8.57	$6.61	138,178
2015-06-15	$8.53	$8.59	$8.50	$8.59	$6.62	38,978
2015-06-12	$8.57	$8.60	$8.55	$8.59	$6.62	110,919
2015-06-11	$8.63	$8.66	$8.62	$8.63	$6.65	161,500
2015-06-10	$8.56	$8.67	$8.56	$8.64	$6.66	121,660
2015-06-09	$8.62	$8.62	$8.54	$8.56	$6.60	137,857
2015-06-08	$8.63	$8.65	$8.59	$8.60	$6.63	116,741
2015-06-05	$8.72	$8.73	$8.64	$8.66	$6.68	71,259
2015-06-04	$8.78	$8.79	$8.70	$8.72	$6.72	170,801
2015-06-03	$8.73	$8.81	$8.71	$8.77	$6.76	144,740
2015-06-02	$8.73	$8.76	$8.71	$8.74	$6.74	354,783
2015-06-01	$8.75	$8.79	$8.71	$8.77	$6.76	93,397
2015-05-29	$8.77	$8.77	$8.73	$8.76	$6.75	111,896
2015-05-28	$8.83	$8.84	$8.80	$8.80	$6.78	83,532
2015-05-27	$8.76	$8.87	$8.76	$8.87	$6.84	547,209
2015-05-26	$8.89	$8.89	$8.73	$8.78	$6.77	413,213
2015-05-22	$8.85	$8.91	$8.79	$8.91	$6.87	232,929
2015-05-21	$8.79	$8.87	$8.78	$8.84	$6.82	235,257
2015-05-20	$8.74	$8.81	$8.74	$8.81	$6.79	98,068
2015-05-19	$8.76	$8.79	$8.75	$8.75	$6.75	50,986
2015-05-18	$8.75	$8.79	$8.73	$8.79	$6.78	60,875
2015-05-15	$8.73	$8.80	$8.72	$8.75	$6.75	44,288
2015-05-14	$8.70	$8.75	$8.70	$8.74	$6.74	162,236
2015-05-13	$8.70	$8.73	$8.68	$8.69	$6.70	84,249
2015-05-12	$8.67	$8.71	$8.64	$8.68	$6.69	106,050
2015-05-11	$8.73	$8.75	$8.70	$8.72	$6.72	74,930
2015-05-08	$8.70	$8.73	$8.69	$8.71	$6.72	161,678
2015-05-07	$8.60	$8.68	$8.60	$8.65	$6.67	92,946
2015-05-06	$8.65	$8.69	$8.62	$8.65	$6.67	215,506
2015-05-05	$8.69	$8.69	$8.65	$8.67	$6.68	218,771
2015-05-04	$8.64	$8.69	$8.64	$8.67	$6.68	244,914
2015-05-01	$8.55	$8.64	$8.55	$8.63	$6.65	381,032
2015-04-30	$8.59	$8.59	$8.49	$8.53	$6.58	98,489
2015-04-29	$8.60	$8.60	$8.56	$8.58	$6.61	48,155
2015-04-28	$8.60	$8.62	$8.57	$8.61	$6.64	168,136
2015-04-27	$8.63	$8.64	$8.58	$8.59	$6.62	79,822
2015-04-24	$8.63	$8.63	$8.60	$8.63	$6.65	34,909
2015-04-23	$8.63	$8.64	$8.58	$8.64	$6.66	99,573
2015-04-22	$8.60	$8.64	$8.59	$8.61	$6.64	38,892
2015-04-21	$8.58	$8.60	$8.53	$8.59	$6.62	90,050
2015-04-20	$8.54	$8.61	$8.54	$8.58	$6.61	124,153
2015-04-17	$8.59	$8.59	$8.46	$8.48	$6.54	89,771
2015-04-16	$8.64	$8.64	$8.59	$8.60	$6.63	56,724
2015-04-15	$8.63	$8.68	$8.60	$8.63	$6.65	90,288
2015-04-14	$8.65	$8.65	$8.58	$8.61	$6.64	81,441
2015-04-13	$8.62	$8.67	$8.61	$8.62	$6.65	64,320
2015-04-10	$8.65	$8.69	$8.64	$8.67	$6.68	168,474
2015-04-09	$8.58	$8.69	$8.55	$8.69	$6.70	235,679
2015-04-08	$8.51	$8.61	$8.50	$8.60	$6.63	141,877
2015-04-07	$8.55	$8.57	$8.50	$8.53	$6.58	165,902
2015-04-06	$8.44	$8.57	$8.44	$8.55	$6.59	102,456

Boulder Growth & Income Fund Inc (BIF) News Headlines

Recent Boulder Growth & Income Fund Inc (BIF) News

Similar Companies to Boulder Growth & Income Fund Inc (BIF) in the None Industry

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

Boulder Growth & Income Fund Inc (BIF) Exchange: NYSE