Banco Santander Mexico S.A. (BSMX) Stock

Data as of May 2, 2025

$5.46 ($0.00) 0.00%

Banco Santander Mexico S.A. - Daily Information

Click for more stock information on Banco Santander Mexico S.A..

Daily Information	Data
Date	May 2, 2025
Open	$5.46
Previous Close	$5.46
High	$5.46
Low	$5.46
Adjusted Open	$5.46
Previous Adjusted Close	$5.46
Adjusted High	$5.46
Adjusted Low	$5.46

About Banco Santander Mexico S.A. (BSMX)

Banco Santander Mexico S.A. (BSMX) is a diversified Mexican financial services company with an established presence in banking, insurance, investments, and wealth management, among others. Founded in 1982, BSMX has grown to become one of the largest financial groups in Mexico and the fourth largest bank in the country. BSMX has over 6.5 million customers, over 7,300 employees, and a network of over 1,400 branches and service points, as well as more than 17,000 ATMs nationwide. BSMX has one of the most extensive and best prepared banking platforms in the sector, providing services from basic banking to sophisticated financial products and services. BSMX aims to continue expanding its presence throughout Mexico, providing the population with access to convenient, secure, and basic banking services.

Invest in Banco Santander Mexico S.A. (BSMX)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Banco Santander Mexico S.A. (BSMX)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-07-26	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-25	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-24	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-21	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-20	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-19	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-18	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-17	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-14	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-13	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-12	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-11	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-10	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-07	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-06	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-05	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-07-03	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-30	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-29	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-28	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-27	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-26	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-23	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-22	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-21	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-20	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-16	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-15	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-14	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-13	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-12	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-09	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-08	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-07	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-06	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-05	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-02	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-06-01	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-31	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-30	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-26	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-25	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-24	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-23	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-22	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-19	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-18	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-17	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-16	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-15	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-12	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-11	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-10	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-09	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-08	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-05	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-04	$5.31	$5.56	$5.31	$5.46	$5.46	103,829
2023-05-03	$5.66	$5.68	$5.33	$5.33	$5.33	45,771
2023-05-02	$5.68	$5.76	$5.68	$5.70	$5.70	11,221
2023-05-01	$5.90	$5.90	$5.70	$5.70	$5.70	56,862
2023-04-28	$5.76	$5.95	$5.76	$5.91	$5.91	56,856
2023-04-27	$6.14	$6.14	$5.81	$5.87	$5.87	62,916
2023-04-26	$5.97	$6.08	$5.87	$5.98	$5.98	46,728
2023-04-25	$6.18	$6.18	$6.10	$6.14	$6.14	24,917
2023-04-24	$6.16	$6.24	$6.10	$6.12	$6.12	43,021
2023-04-21	$6.41	$6.48	$6.19	$6.24	$6.24	24,562
2023-04-20	$6.50	$6.50	$6.32	$6.35	$6.35	54,284
2023-04-19	$6.60	$6.61	$6.42	$6.52	$6.52	42,306
2023-04-18	$6.69	$6.69	$6.31	$6.58	$6.58	103,988
2023-04-17	$6.62	$6.69	$6.52	$6.69	$6.69	54,544
2023-04-14	$6.60	$6.69	$6.56	$6.69	$6.69	1,036,509
2023-04-13	$7.11	$7.11	$6.55	$6.68	$6.68	320,195
2023-04-12	$6.98	$6.98	$6.72	$6.74	$6.74	28,110
2023-04-11	$6.68	$6.88	$6.65	$6.77	$6.77	23,614
2023-04-10	$6.62	$6.76	$6.62	$6.65	$6.65	13,426
2023-04-06	$6.67	$6.77	$6.66	$6.72	$6.72	22,724
2023-04-05	$6.70	$6.80	$6.60	$6.72	$6.72	148,342
2023-04-04	$6.73	$6.84	$6.72	$6.76	$6.76	64,356
2023-04-03	$6.67	$6.78	$6.61	$6.61	$6.61	7,045
2023-03-31	$6.69	$6.79	$6.69	$6.77	$6.77	38,758
2023-03-30	$6.68	$6.74	$6.62	$6.74	$6.74	10,142
2023-03-29	$6.71	$6.74	$6.69	$6.72	$6.72	5,476
2023-03-28	$6.69	$6.73	$6.64	$6.69	$6.69	21,631
2023-03-27	$6.60	$6.69	$6.55	$6.69	$6.69	12,086
2023-03-24	$6.45	$6.59	$6.42	$6.50	$6.50	16,407
2023-03-23	$6.58	$6.63	$6.44	$6.52	$6.52	60,933
2023-03-22	$6.51	$6.60	$6.49	$6.58	$6.58	53,841
2023-03-21	$6.49	$6.64	$6.45	$6.49	$6.49	14,670
2023-03-20	$6.40	$6.53	$6.35	$6.46	$6.46	52,122
2023-03-17	$6.43	$6.49	$6.29	$6.40	$6.40	104,286
2023-03-16	$6.32	$6.60	$6.30	$6.45	$6.45	63,999
2023-03-15	$6.44	$6.46	$6.35	$6.40	$6.40	48,337
2023-03-14	$6.52	$6.58	$6.37	$6.53	$6.53	25,519
2023-03-13	$6.56	$6.56	$6.29	$6.45	$6.45	42,229
2023-03-10	$6.64	$6.71	$6.50	$6.56	$6.56	41,512
2023-03-09	$6.79	$6.79	$6.60	$6.64	$6.64	779,380
2023-03-08	$6.71	$6.86	$6.60	$6.79	$6.79	27,579
2023-03-07	$6.76	$6.77	$6.60	$6.70	$6.70	22,807
2023-03-06	$6.71	$6.78	$6.71	$6.75	$6.75	31,707
2023-03-03	$6.68	$6.80	$6.67	$6.70	$6.70	23,711
2023-03-02	$6.79	$6.79	$6.65	$6.75	$6.75	21,302
2023-03-01	$6.66	$6.80	$6.64	$6.78	$6.78	15,691
2023-02-28	$6.58	$6.76	$6.58	$6.64	$6.64	74,457
2023-02-27	$6.48	$6.66	$6.48	$6.59	$6.59	198,070
2023-02-24	$6.60	$6.66	$6.45	$6.61	$6.61	49,863
2023-02-23	$6.58	$6.67	$6.55	$6.61	$6.61	1,578,751
2023-02-22	$6.60	$6.66	$6.54	$6.60	$6.60	466,628
2023-02-21	$6.60	$6.69	$6.58	$6.60	$6.60	84,014
2023-02-17	$6.63	$6.63	$6.48	$6.62	$6.62	74,612
2023-02-16	$6.55	$6.66	$6.46	$6.62	$6.62	1,074,429
2023-02-15	$6.55	$6.57	$6.49	$6.54	$6.54	1,050,367
2023-02-14	$6.55	$6.64	$6.52	$6.59	$6.59	2,032,485
2023-02-13	$6.52	$6.63	$6.51	$6.58	$6.58	111,464
2023-02-10	$6.45	$6.58	$6.40	$6.54	$6.54	32,711
2023-02-09	$6.50	$6.71	$6.42	$6.52	$6.52	258,644
2023-02-08	$6.48	$6.50	$6.35	$6.42	$6.42	159,130
2023-02-07	$6.24	$6.49	$6.24	$6.44	$6.44	390,707
2023-02-06	$6.00	$6.27	$6.00	$6.20	$6.20	38,922
2023-02-03	$6.12	$6.40	$6.12	$6.32	$6.32	36,329
2023-02-02	$6.35	$6.35	$6.18	$6.20	$6.20	21,895
2023-02-01	$6.35	$6.36	$6.20	$6.34	$6.34	6,371
2023-01-31	$6.30	$6.37	$6.08	$6.30	$6.30	24,452
2023-01-30	$6.36	$6.37	$6.20	$6.35	$6.35	27,624
2023-01-27	$6.28	$6.42	$6.20	$6.39	$6.39	29,991
2023-01-26	$6.36	$6.38	$6.30	$6.34	$6.34	7,695
2023-01-25	$6.32	$6.33	$6.25	$6.31	$6.31	4,201
2023-01-24	$6.30	$6.33	$6.22	$6.32	$6.32	10,335
2023-01-23	$6.34	$6.38	$6.25	$6.33	$6.33	29,866
2023-01-20	$6.40	$6.41	$6.20	$6.28	$6.28	23,732
2023-01-19	$6.30	$6.40	$6.20	$6.40	$6.40	535,077
2023-01-18	$6.31	$6.31	$6.21	$6.28	$6.28	18,837
2023-01-17	$6.30	$6.31	$6.16	$6.24	$6.24	40,160
2023-01-13	$6.05	$6.28	$6.05	$6.28	$6.28	26,010
2023-01-12	$6.05	$6.21	$6.05	$6.16	$6.16	175,848
2023-01-11	$6.14	$6.20	$6.10	$6.16	$6.16	106,250
2023-01-10	$5.92	$6.12	$5.87	$6.07	$6.07	48,874
2023-01-09	$5.98	$6.03	$5.80	$5.94	$5.94	49,767
2023-01-06	$6.03	$6.05	$5.83	$6.01	$6.01	67,132
2023-01-05	$6.02	$6.18	$5.96	$6.03	$6.03	22,631
2023-01-04	$6.14	$6.15	$5.95	$6.03	$6.03	18,841
2023-01-03	$5.93	$6.14	$5.77	$6.05	$6.05	72,625
2022-12-30	$6.02	$6.22	$5.92	$6.03	$6.03	31,504
2022-12-29	$6.03	$6.15	$5.91	$5.97	$5.97	13,942
2022-12-28	$5.98	$6.18	$5.93	$6.03	$6.03	18,953
2022-12-27	$6.09	$6.22	$5.94	$6.00	$6.00	50,679
2022-12-23	$5.99	$6.20	$5.91	$6.04	$6.04	38,329
2022-12-22	$6.14	$6.14	$5.95	$6.03	$6.03	31,749
2022-12-21	$6.03	$6.11	$5.86	$6.04	$6.04	18,085
2022-12-20	$6.09	$6.09	$5.84	$6.03	$6.03	22,617
2022-12-19	$6.20	$6.20	$5.87	$6.00	$6.00	95,133
2022-12-16	$6.14	$6.20	$5.76	$6.10	$6.10	40,561
2022-12-15	$6.11	$6.24	$5.67	$6.10	$6.10	57,673
2022-12-14	$6.03	$6.16	$5.82	$6.04	$6.04	26,503
2022-12-13	$6.23	$6.23	$5.85	$6.10	$6.10	39,479
2022-12-12	$6.09	$6.27	$5.79	$6.13	$6.13	56,120
2022-12-09	$5.85	$6.07	$5.81	$6.07	$6.07	16,172
2022-12-08	$5.82	$5.97	$5.82	$5.84	$5.84	21,462
2022-12-07	$5.81	$5.91	$5.75	$5.85	$5.85	12,859
2022-12-06	$5.81	$5.96	$5.75	$5.88	$5.88	13,624
2022-12-05	$5.89	$5.97	$5.75	$5.80	$5.80	49,719
2022-12-02	$5.96	$6.09	$5.88	$5.97	$5.97	16,559
2022-12-01	$6.09	$6.10	$5.93	$6.04	$6.04	11,231
2022-11-30	$5.95	$6.10	$5.88	$6.01	$6.01	12,620
2022-11-29	$6.01	$6.15	$5.88	$5.93	$5.93	9,683
2022-11-28	$6.16	$6.17	$5.92	$6.01	$6.01	35,264
2022-11-25	$6.15	$6.21	$6.04	$6.11	$6.11	24,661
2022-11-23	$6.01	$6.21	$6.01	$6.21	$6.21	40,855
2022-11-22	$6.09	$6.11	$6.00	$6.00	$6.00	19,065
2022-11-21	$6.05	$6.23	$6.00	$6.10	$6.10	32,599
2022-11-18	$6.28	$6.29	$6.07	$6.15	$6.15	61,752
2022-11-17	$6.07	$6.21	$6.04	$6.08	$6.08	34,950
2022-11-16	$6.13	$6.29	$6.05	$6.09	$6.09	17,558
2022-11-15	$5.90	$6.28	$5.82	$6.10	$6.10	414,642
2022-11-14	$5.85	$5.90	$5.84	$5.90	$5.90	17,129
2022-11-11	$5.84	$5.85	$5.69	$5.84	$5.84	17,835
2022-11-10	$5.89	$5.90	$5.78	$5.84	$5.84	10,036
2022-11-09	$5.71	$5.87	$5.60	$5.78	$5.78	12,534
2022-11-08	$5.74	$5.79	$5.59	$5.71	$5.71	36,555
2022-11-07	$5.75	$5.81	$5.43	$5.75	$5.75	277,488
2022-11-04	$5.85	$6.00	$5.70	$5.81	$5.81	18,572
2022-11-03	$6.02	$6.02	$5.77	$5.85	$5.85	17,388
2022-11-02	$5.91	$6.04	$5.91	$5.95	$5.95	262,831
2022-11-01	$5.97	$6.02	$5.91	$5.95	$5.95	20,224
2022-10-31	$5.66	$5.98	$5.66	$5.83	$5.83	15,259
2022-10-28	$5.85	$5.85	$5.53	$5.65	$5.65	68,544
2022-10-27	$5.69	$5.85	$5.69	$5.85	$5.85	16,369
2022-10-26	$5.77	$5.78	$5.60	$5.65	$5.65	811,413
2022-10-25	$5.74	$5.81	$5.70	$5.73	$5.73	38,261
2022-10-24	$5.79	$5.79	$5.64	$5.73	$5.73	18,210
2022-10-21	$5.33	$5.74	$5.33	$5.70	$5.70	25,710
2022-10-20	$5.37	$5.39	$5.34	$5.39	$5.39	5,534
2022-10-19	$5.28	$5.31	$5.20	$5.20	$5.20	3,000
2022-10-18	$5.45	$5.45	$5.26	$5.30	$5.30	9,071
2022-10-17	$5.42	$5.44	$5.39	$5.44	$5.44	9,135
2022-10-14	$5.34	$5.43	$5.23	$5.40	$5.40	9,789
2022-10-13	$5.19	$5.32	$5.19	$5.28	$5.28	2,195
2022-10-12	$5.24	$5.35	$5.12	$5.22	$5.22	2,797
2022-10-11	$5.21	$5.23	$5.20	$5.20	$5.20	2,382
2022-10-10	$5.26	$5.26	$5.26	$5.26	$5.26	395
2022-10-07	$5.21	$5.31	$5.21	$5.31	$5.31	1,821
2022-10-06	$5.39	$5.39	$5.20	$5.22	$5.22	5,680
2022-10-05	$5.31	$5.35	$5.21	$5.30	$5.30	7,042
2022-10-04	$5.25	$5.35	$5.18	$5.32	$5.32	18,795
2022-10-03	$5.05	$5.24	$5.01	$5.11	$5.11	12,320
2022-09-30	$4.93	$5.10	$4.93	$5.10	$5.10	3,420
2022-09-29	$5.04	$5.04	$4.92	$4.97	$4.97	2,053
2022-09-28	$4.93	$5.04	$4.93	$5.04	$5.04	2,031
2022-09-27	$5.01	$5.13	$4.87	$4.87	$4.87	9,444
2022-09-26	$4.95	$5.05	$4.82	$4.93	$4.93	27,345
2022-09-23	$5.21	$5.26	$4.97	$5.12	$5.12	53,402
2022-09-22	$5.35	$5.35	$5.17	$5.22	$5.22	16,814
2022-09-21	$5.22	$5.35	$5.22	$5.35	$5.35	3,536
2022-09-20	$5.25	$5.40	$5.25	$5.27	$5.27	5,323
2022-09-19	$5.27	$5.33	$5.25	$5.25	$5.25	3,049
2022-09-16	$5.31	$5.37	$5.28	$5.28	$5.28	9,693
2022-09-15	$5.40	$5.40	$5.30	$5.30	$5.30	5,272
2022-09-14	$5.45	$5.55	$5.37	$5.40	$5.40	31,755
2022-09-13	$5.50	$5.50	$5.40	$5.44	$5.44	6,889
2022-09-12	$5.46	$5.56	$5.44	$5.51	$5.51	8,100
2022-09-09	$5.37	$5.44	$5.35	$5.44	$5.44	20,119
2022-09-08	$5.40	$5.40	$5.31	$5.36	$5.36	11,464
2022-09-07	$5.40	$5.54	$5.37	$5.42	$5.42	3,554
2022-09-06	$5.49	$5.49	$5.33	$5.43	$5.43	15,204
2022-09-02	$5.48	$5.55	$5.38	$5.49	$5.49	14,603
2022-09-01	$5.37	$5.53	$5.27	$5.43	$5.43	17,788
2022-08-31	$5.44	$5.54	$5.31	$5.54	$5.54	15,877
2022-08-30	$5.36	$5.45	$5.31	$5.45	$5.45	14,519
2022-08-29	$5.32	$5.40	$5.26	$5.40	$5.40	5,746
2022-08-26	$5.41	$5.41	$5.30	$5.31	$5.31	4,649
2022-08-25	$5.28	$5.45	$5.28	$5.41	$5.41	9,351
2022-08-24	$5.32	$5.34	$5.32	$5.34	$5.34	3,859
2022-08-23	$5.45	$5.45	$5.29	$5.31	$5.31	7,847
2022-08-22	$5.15	$5.43	$5.14	$5.43	$5.43	26,673
2022-08-19	$5.19	$5.25	$5.12	$5.18	$5.18	11,055
2022-08-18	$5.27	$5.28	$5.15	$5.20	$5.20	36,556
2022-08-17	$5.35	$5.38	$5.24	$5.30	$5.30	10,600
2022-08-16	$5.41	$5.41	$5.24	$5.24	$5.24	41,546
2022-08-15	$5.41	$5.43	$5.25	$5.36	$5.36	64,531
2022-08-12	$5.24	$5.37	$5.14	$5.23	$5.23	10,873
2022-08-11	$5.48	$5.48	$5.11	$5.11	$5.11	14,982
2022-08-10	$5.34	$5.38	$5.30	$5.38	$5.38	11,632
2022-08-09	$5.43	$5.43	$5.25	$5.26	$5.26	19,196
2022-08-08	$5.46	$5.46	$5.36	$5.41	$5.41	9,011
2022-08-05	$5.37	$5.40	$5.23	$5.39	$5.39	17,964
2022-08-04	$5.35	$5.39	$5.32	$5.36	$5.36	8,250
2022-08-03	$5.35	$5.38	$5.16	$5.36	$5.36	9,298
2022-08-02	$5.24	$5.37	$5.07	$5.26	$5.26	27,726
2022-08-01	$5.38	$5.38	$5.22	$5.32	$5.32	24,217
2022-07-29	$5.58	$5.58	$5.20	$5.30	$5.30	56,063
2022-07-28	$5.43	$5.67	$5.40	$5.66	$5.34	59,432
2022-07-27	$5.49	$5.51	$5.21	$5.51	$5.20	16,533
2022-07-26	$5.24	$5.45	$5.24	$5.45	$5.14	11,160
2022-07-25	$5.31	$5.40	$5.16	$5.31	$5.01	34,911
2022-07-22	$4.76	$5.28	$4.76	$5.18	$4.89	163,749
2022-07-21	$4.75	$4.75	$4.65	$4.65	$4.39	942
2022-07-20	$4.77	$4.89	$4.73	$4.79	$4.52	8,468
2022-07-19	$4.94	$4.96	$4.73	$4.84	$4.57	11,910
2022-07-18	$4.80	$4.93	$4.71	$4.86	$4.59	34,047
2022-07-15	$4.65	$4.87	$4.62	$4.76	$4.49	10,231
2022-07-14	$4.55	$4.67	$4.52	$4.58	$4.32	14,636
2022-07-13	$4.63	$4.75	$4.62	$4.66	$4.40	6,714
2022-07-12	$4.65	$4.75	$4.57	$4.72	$4.46	20,254
2022-07-11	$4.65	$4.77	$4.62	$4.72	$4.45	8,748
2022-07-08	$4.77	$4.80	$4.70	$4.80	$4.53	10,703
2022-07-07	$4.94	$5.15	$4.74	$4.84	$4.57	45,869
2022-07-06	$4.96	$5.10	$4.78	$4.79	$4.52	8,558
2022-07-05	$5.00	$5.03	$4.92	$4.92	$4.65	6,292
2022-07-01	$5.05	$5.11	$4.96	$5.04	$4.76	2,185
2022-06-30	$5.06	$5.10	$5.00	$5.05	$4.76	12,012
2022-06-29	$5.02	$5.10	$5.02	$5.04	$4.76	7,775
2022-06-28	$5.12	$5.24	$5.04	$5.08	$4.80	24,146
2022-06-27	$5.05	$5.26	$5.05	$5.20	$4.91	11,597
2022-06-24	$5.20	$5.29	$5.14	$5.23	$4.94	25,317
2022-06-23	$5.46	$5.60	$5.41	$5.46	$4.85	25,898
2022-06-22	$5.35	$5.42	$5.35	$5.42	$4.81	9,752
2022-06-21	$5.29	$5.45	$5.29	$5.43	$4.82	16,322
2022-06-17	$5.23	$5.40	$5.16	$5.40	$4.80	38,691
2022-06-16	$5.23	$5.39	$5.20	$5.37	$4.77	6,418
2022-06-15	$5.35	$5.38	$5.20	$5.30	$4.71	11,037
2022-06-14	$5.27	$5.43	$5.23	$5.28	$4.69	6,835
2022-06-13	$5.38	$5.39	$5.20	$5.35	$4.75	17,160
2022-06-10	$5.34	$5.46	$5.20	$5.43	$4.82	9,775
2022-06-09	$5.42	$5.48	$5.42	$5.45	$4.84	2,397
2022-06-08	$5.40	$5.59	$5.40	$5.46	$4.85	194,701
2022-06-07	$5.46	$5.46	$5.40	$5.41	$4.81	4,798
2022-06-06	$5.57	$5.57	$5.40	$5.43	$4.82	19,519
2022-06-03	$5.41	$5.55	$5.41	$5.48	$4.87	2,553
2022-06-02	$5.40	$5.49	$5.38	$5.38	$4.78	40,114
2022-06-01	$5.38	$5.45	$5.38	$5.42	$4.81	6,851
2022-05-31	$5.33	$5.50	$5.33	$5.41	$4.81	26,600
2022-05-27	$5.36	$5.60	$5.36	$5.45	$4.84	7,395
2022-05-26	$5.40	$5.52	$5.34	$5.41	$4.81	4,118
2022-05-25	$5.28	$5.47	$5.26	$5.35	$4.75	11,170
2022-05-24	$5.29	$5.40	$5.29	$5.40	$4.80	6,199
2022-05-23	$5.37	$5.47	$5.25	$5.35	$4.75	17,732
2022-05-20	$5.31	$5.46	$5.27	$5.39	$4.79	2,248
2022-05-19	$5.30	$5.42	$5.28	$5.36	$4.76	5,081
2022-05-18	$5.32	$5.32	$5.28	$5.28	$4.69	1,224
2022-05-17	$5.43	$5.45	$5.24	$5.26	$4.67	16,390
2022-05-16	$5.27	$5.44	$5.17	$5.42	$4.81	17,619
2022-05-13	$5.35	$5.39	$5.16	$5.32	$4.73	9,583
2022-05-12	$5.37	$5.39	$5.27	$5.33	$4.73	4,963
2022-05-11	$5.27	$5.35	$5.23	$5.35	$4.75	867
2022-05-10	$5.14	$5.31	$5.14	$5.30	$4.71	5,486
2022-05-09	$5.47	$5.50	$5.30	$5.40	$4.80	38,319
2022-05-06	$5.44	$5.49	$5.31	$5.49	$4.88	2,241
2022-05-05	$5.28	$5.60	$5.08	$5.59	$4.97	14,321
2022-05-04	$5.35	$5.35	$5.20	$5.33	$4.74	9,981
2022-05-03	$5.41	$5.49	$5.24	$5.33	$4.73	25,090
2022-05-02	$5.37	$5.47	$5.21	$5.39	$4.79	8,790
2022-04-29	$5.38	$5.50	$5.22	$5.40	$4.80	9,198
2022-04-28	$5.29	$5.41	$5.26	$5.41	$4.81	26,151
2022-04-27	$5.34	$5.34	$5.18	$5.33	$4.73	4,290
2022-04-26	$5.34	$5.43	$5.27	$5.34	$4.74	5,990
2022-04-25	$5.34	$5.40	$5.24	$5.39	$4.79	3,464
2022-04-22	$5.34	$5.34	$5.22	$5.34	$4.74	1,808
2022-04-21	$5.30	$5.46	$5.22	$5.33	$4.73	6,928
2022-04-20	$5.27	$5.35	$5.25	$5.30	$4.71	1,703
2022-04-19	$5.37	$5.38	$5.23	$5.35	$4.75	3,875
2022-04-18	$5.37	$5.39	$5.30	$5.36	$4.76	3,209
2022-04-14	$5.40	$5.40	$5.32	$5.33	$4.73	1,620
2022-04-13	$5.35	$5.40	$5.20	$5.40	$4.80	3,861
2022-04-12	$5.33	$5.39	$5.33	$5.39	$4.79	570
2022-04-11	$5.36	$5.40	$5.25	$5.32	$4.73	5,520
2022-04-08	$5.41	$5.41	$5.24	$5.35	$4.75	2,899
2022-04-07	$5.28	$5.43	$5.28	$5.40	$4.80	8,394
2022-04-06	$5.26	$5.39	$5.26	$5.32	$4.73	13,054
2022-04-05	$5.32	$5.38	$5.13	$5.30	$4.71	716,553
2022-04-04	$5.32	$5.36	$5.29	$5.32	$4.73	6,484
2022-04-01	$5.35	$5.44	$5.28	$5.36	$4.76	1,064
2022-03-31	$5.23	$5.34	$5.21	$5.24	$4.65	9,866
2022-03-30	$5.19	$5.32	$5.16	$5.25	$4.66	215,724
2022-03-29	$5.15	$5.37	$5.11	$5.24	$4.65	88,134
2022-03-28	$5.19	$5.30	$5.11	$5.20	$4.62	9,040
2022-03-25	$5.09	$5.27	$5.04	$5.25	$4.66	7,353
2022-03-24	$5.05	$5.22	$5.00	$5.13	$4.56	17,909
2022-03-23	$5.19	$5.27	$5.00	$5.00	$4.44	83,088
2022-03-22	$5.21	$5.27	$5.18	$5.21	$4.63	81,604
2022-03-21	$5.21	$5.30	$4.86	$5.24	$4.65	22,924
2022-03-18	$5.17	$5.41	$5.05	$5.29	$4.70	79,671
2022-03-17	$5.29	$5.30	$5.17	$5.25	$4.66	44,497
2022-03-16	$5.34	$5.40	$5.15	$5.29	$4.70	119,975
2022-03-15	$5.57	$5.57	$5.07	$5.30	$4.71	66,169
2022-03-14	$5.40	$5.49	$5.28	$5.36	$4.76	8,524
2022-03-11	$5.30	$5.52	$5.29	$5.45	$4.84	1,826
2022-03-10	$5.34	$5.49	$5.26	$5.32	$4.73	52,701
2022-03-09	$5.50	$5.52	$5.39	$5.40	$4.80	8,641
2022-03-08	$5.32	$5.48	$5.30	$5.47	$4.86	7,801
2022-03-07	$5.52	$5.62	$5.09	$5.38	$4.78	32,583
2022-03-04	$5.44	$5.59	$5.24	$5.59	$4.97	43,020
2022-03-03	$5.52	$5.60	$5.48	$5.48	$4.87	7,762
2022-03-02	$5.53	$5.61	$5.42	$5.55	$4.93	6,956
2022-03-01	$5.55	$5.90	$5.48	$5.58	$4.96	5,596
2022-02-28	$5.54	$5.64	$5.47	$5.59	$4.97	5,943
2022-02-25	$5.51	$5.65	$5.50	$5.64	$5.01	2,105
2022-02-24	$5.45	$5.58	$5.30	$5.58	$4.96	31,982
2022-02-23	$5.65	$5.65	$5.46	$5.52	$4.90	32,819
2022-02-22	$5.57	$5.62	$5.50	$5.62	$4.99	10,669
2022-02-18	$5.60	$5.65	$5.50	$5.63	$5.00	15,897
2022-02-17	$5.59	$5.66	$5.55	$5.59	$4.97	13,278
2022-02-16	$5.61	$5.68	$5.54	$5.60	$4.97	48,274
2022-02-15	$5.57	$5.64	$5.53	$5.58	$4.96	9,765
2022-02-14	$5.54	$5.63	$5.53	$5.53	$4.91	6,305
2022-02-11	$5.53	$5.65	$5.53	$5.53	$4.91	19,199
2022-02-10	$5.54	$5.67	$5.53	$5.53	$4.91	9,840
2022-02-09	$5.56	$5.68	$5.55	$5.61	$4.98	16,161
2022-02-08	$5.57	$5.69	$5.57	$5.58	$4.96	981
2022-02-07	$5.56	$5.63	$5.56	$5.58	$4.96	10,125
2022-02-04	$5.60	$5.61	$5.54	$5.59	$4.97	5,866
2022-02-03	$5.49	$5.65	$5.49	$5.62	$4.99	23,738
2022-02-02	$5.59	$5.64	$5.51	$5.60	$4.97	10,495
2022-02-01	$5.58	$5.70	$5.49	$5.65	$5.02	11,176
2022-01-31	$5.53	$5.65	$5.53	$5.63	$5.00	8,910
2022-01-28	$5.53	$5.63	$5.51	$5.59	$4.97	4,188
2022-01-27	$5.67	$5.73	$5.52	$5.57	$4.95	21,317
2022-01-26	$5.68	$5.81	$5.55	$5.70	$5.06	15,179
2022-01-25	$5.57	$5.79	$5.45	$5.70	$5.06	12,100
2022-01-24	$5.70	$5.72	$5.50	$5.64	$5.01	26,656
2022-01-21	$5.75	$5.77	$5.70	$5.70	$5.06	7,200
2022-01-20	$5.75	$5.81	$5.75	$5.78	$5.13	3,621
2022-01-19	$5.78	$5.84	$5.76	$5.78	$5.13	9,810
2022-01-18	$5.70	$5.81	$5.67	$5.77	$5.13	5,919
2022-01-14	$5.76	$5.82	$5.73	$5.75	$5.11	4,876
2022-01-13	$5.76	$5.81	$5.76	$5.80	$5.15	1,677
2022-01-12	$5.83	$5.83	$5.74	$5.78	$5.13	5,011
2022-01-11	$5.66	$5.82	$5.66	$5.80	$5.15	19,696
2022-01-10	$5.72	$5.72	$5.63	$5.65	$5.02	4,100
2022-01-07	$5.70	$5.80	$5.69	$5.70	$5.06	15,807
2022-01-06	$5.69	$5.71	$5.62	$5.69	$5.05	4,174
2022-01-05	$5.69	$5.74	$5.68	$5.68	$5.05	64,236
2022-01-04	$5.75	$5.78	$5.67	$5.70	$5.06	31,987
2022-01-03	$5.68	$5.75	$5.68	$5.74	$5.10	8,175
2021-12-31	$5.58	$5.69	$5.55	$5.64	$5.01	20,875
2021-12-30	$5.55	$5.60	$5.53	$5.55	$4.93	8,574
2021-12-29	$5.40	$5.57	$5.40	$5.52	$4.90	38,009
2021-12-28	$5.39	$5.51	$5.39	$5.43	$4.82	75,970
2021-12-27	$5.50	$5.51	$5.45	$5.47	$4.86	28,156
2021-12-23	$5.38	$5.50	$5.38	$5.49	$4.88	132,155
2021-12-22	$5.39	$5.49	$5.39	$5.40	$4.80	13,478
2021-12-21	$5.34	$5.45	$5.34	$5.43	$4.82	9,773
2021-12-20	$5.26	$5.43	$5.26	$5.39	$4.79	12,409
2021-12-17	$5.48	$5.54	$5.40	$5.42	$4.81	59,468
2021-12-16	$5.45	$5.55	$5.45	$5.53	$4.91	21,050
2021-12-15	$5.52	$5.59	$5.43	$5.49	$4.88	11,502
2021-12-14	$5.51	$5.55	$5.31	$5.55	$4.93	57,460
2021-12-13	$5.64	$5.65	$5.52	$5.56	$4.94	17,373
2021-12-10	$5.67	$5.72	$5.58	$5.61	$4.98	38,895
2021-12-09	$5.90	$5.90	$5.66	$5.67	$5.04	55,109
2021-12-08	$6.04	$6.12	$5.83	$5.87	$5.21	668,335
2021-12-07	$6.18	$6.23	$5.76	$6.10	$5.42	634,988
2021-12-06	$6.20	$6.23	$6.14	$6.17	$5.48	462,668
2021-12-03	$6.13	$6.19	$6.11	$6.16	$5.47	484,473
2021-12-02	$6.13	$6.25	$6.10	$6.21	$5.52	267,292
2021-12-01	$6.12	$6.23	$6.10	$6.12	$5.44	925,311
2021-11-30	$6.05	$6.14	$6.05	$6.12	$5.44	81,288
2021-11-29	$6.01	$6.09	$6.01	$6.08	$5.40	75,027
2021-11-26	$6.05	$6.05	$6.01	$6.03	$5.36	65,408
2021-11-24	$6.16	$6.17	$6.11	$6.14	$5.45	9,070
2021-11-23	$6.24	$6.24	$6.18	$6.20	$5.51	139,542
2021-11-22	$6.30	$6.30	$6.25	$6.26	$5.56	46,783
2021-11-19	$6.31	$6.35	$6.29	$6.31	$5.61	98,047
2021-11-18	$6.29	$6.36	$6.28	$6.36	$5.65	192,353
2021-11-17	$6.30	$6.37	$6.30	$6.35	$5.64	2,251,343
2021-11-16	$6.34	$6.35	$6.30	$6.33	$5.62	121,290
2021-11-15	$6.39	$6.39	$6.32	$6.34	$5.63	30,583
2021-11-12	$6.37	$6.43	$6.35	$6.39	$5.67	28,861
2021-11-11	$6.36	$6.40	$6.35	$6.35	$5.64	83,607
2021-11-10	$6.39	$6.42	$6.35	$6.36	$5.65	25,307
2021-11-09	$6.39	$6.45	$6.39	$6.40	$5.69	54,535
2021-11-08	$6.40	$6.44	$6.40	$6.41	$5.69	175,445
2021-11-05	$6.29	$6.43	$6.29	$6.40	$5.69	253,802
2021-11-04	$6.32	$6.37	$6.26	$6.33	$5.62	311,897
2021-11-03	$6.30	$6.38	$6.24	$6.34	$5.63	166,207
2021-11-02	$6.27	$6.40	$6.27	$6.37	$5.60	161,707
2021-11-01	$6.45	$6.45	$6.27	$6.32	$5.55	395,705
2021-10-29	$6.21	$6.48	$6.21	$6.45	$5.67	936,542
2021-10-28	$5.74	$5.76	$5.71	$5.75	$5.05	80,992
2021-10-27	$5.70	$5.74	$5.67	$5.73	$5.04	24,042
2021-10-26	$5.70	$5.76	$5.68	$5.69	$5.00	54,844
2021-10-25	$5.68	$5.75	$5.65	$5.71	$5.02	28,656
2021-10-22	$5.68	$5.79	$5.68	$5.70	$5.01	32,889
2021-10-21	$5.75	$5.76	$5.66	$5.68	$4.99	27,593
2021-10-20	$5.67	$5.76	$5.67	$5.74	$5.04	10,468
2021-10-19	$5.66	$5.71	$5.62	$5.66	$4.97	17,163
2021-10-18	$5.70	$5.71	$5.62	$5.62	$4.94	12,162
2021-10-15	$5.69	$5.75	$5.68	$5.72	$5.03	38,116
2021-10-14	$5.66	$5.74	$5.62	$5.69	$5.00	77,985
2021-10-13	$5.62	$5.67	$5.61	$5.65	$4.97	28,519
2021-10-12	$5.63	$5.66	$5.61	$5.65	$4.97	11,851
2021-10-11	$5.70	$5.70	$5.65	$5.65	$4.97	23,127
2021-10-08	$5.68	$5.76	$5.62	$5.70	$5.01	14,485
2021-10-07	$5.73	$5.73	$5.64	$5.66	$4.97	36,252
2021-10-06	$5.63	$5.73	$5.63	$5.71	$5.02	41,917
2021-10-05	$5.64	$5.79	$5.60	$5.67	$4.98	59,397
2021-10-04	$5.70	$5.72	$5.58	$5.65	$4.97	29,616
2021-10-01	$5.74	$5.75	$5.66	$5.72	$5.03	47,407
2021-09-30	$5.65	$5.73	$5.60	$5.73	$5.04	110,039
2021-09-29	$5.67	$5.72	$5.60	$5.61	$4.93	96,508
2021-09-28	$5.79	$5.81	$5.66	$5.67	$4.98	115,008
2021-09-27	$5.80	$5.83	$5.71	$5.82	$5.12	151,637
2021-09-24	$5.77	$5.81	$5.75	$5.79	$5.09	80,852
2021-09-23	$5.70	$5.81	$5.70	$5.79	$5.09	33,635
2021-09-22	$5.68	$5.79	$5.68	$5.69	$5.00	65,078
2021-09-21	$5.73	$5.73	$5.66	$5.68	$4.99	46,879
2021-09-20	$5.78	$5.82	$5.67	$5.70	$5.01	143,872
2021-09-17	$5.76	$5.89	$5.75	$5.84	$5.13	95,384
2021-09-16	$5.75	$5.78	$5.75	$5.76	$5.06	14,092
2021-09-15	$5.74	$5.78	$5.74	$5.77	$5.07	38,061
2021-09-14	$5.80	$5.81	$5.74	$5.75	$5.05	290,777
2021-09-13	$5.82	$5.82	$5.80	$5.80	$5.10	53,919
2021-09-10	$5.84	$5.84	$5.80	$5.80	$5.10	90,718
2021-09-09	$5.80	$5.86	$5.78	$5.81	$5.11	81,801
2021-09-08	$5.87	$5.90	$5.80	$5.81	$5.11	197,631
2021-09-07	$5.85	$5.90	$5.81	$5.86	$5.15	23,432
2021-09-03	$5.83	$5.92	$5.83	$5.86	$5.15	21,557
2021-09-02	$5.88	$5.95	$5.81	$5.85	$5.14	38,956
2021-09-01	$5.84	$5.91	$5.82	$5.88	$5.17	98,344
2021-08-31	$5.80	$5.85	$5.77	$5.83	$5.12	224,111
2021-08-30	$5.79	$5.82	$5.75	$5.82	$5.12	130,019
2021-08-27	$5.87	$5.89	$5.74	$5.77	$5.07	309,861
2021-08-26	$5.82	$5.83	$5.79	$5.82	$5.12	96,163
2021-08-25	$5.87	$5.87	$5.82	$5.84	$5.13	63,924
2021-08-24	$5.77	$5.85	$5.77	$5.85	$5.14	120,591
2021-08-23	$5.70	$5.80	$5.70	$5.76	$5.06	83,113
2021-08-20	$5.75	$5.75	$5.70	$5.71	$5.02	17,366
2021-08-19	$5.82	$5.85	$5.70	$5.77	$5.07	147,191
2021-08-18	$5.85	$5.91	$5.85	$5.85	$5.14	177,068
2021-08-17	$5.85	$5.93	$5.81	$5.88	$5.17	144,136
2021-08-16	$5.91	$5.91	$5.84	$5.86	$5.15	120,512
2021-08-13	$5.88	$5.96	$5.87	$5.92	$5.20	60,451
2021-08-12	$5.86	$5.93	$5.85	$5.90	$5.19	132,567
2021-08-11	$5.84	$5.88	$5.79	$5.87	$5.16	103,624
2021-08-10	$5.72	$5.83	$5.69	$5.80	$5.10	154,065
2021-08-09	$5.82	$5.84	$5.75	$5.75	$5.05	81,784
2021-08-06	$5.72	$5.84	$5.72	$5.82	$5.12	59,757
2021-08-05	$5.81	$5.86	$5.69	$5.69	$5.00	277,055
2021-08-04	$5.81	$5.85	$5.81	$5.81	$5.11	62,377
2021-08-03	$5.81	$5.88	$5.81	$5.84	$5.13	72,883
2021-08-02	$5.86	$5.98	$5.81	$5.82	$5.12	119,862
2021-07-30	$5.84	$5.90	$5.80	$5.86	$5.15	152,557
2021-07-29	$5.87	$5.97	$5.76	$5.87	$5.16	165,089
2021-07-28	$5.90	$5.99	$5.82	$5.84	$5.13	484,715
2021-07-27	$5.85	$5.98	$5.85	$5.88	$5.17	239,669
2021-07-26	$5.79	$5.92	$5.79	$5.89	$5.18	169,128
2021-07-23	$5.80	$5.83	$5.74	$5.76	$5.06	282,490
2021-07-22	$5.80	$5.83	$5.76	$5.78	$5.08	150,302
2021-07-21	$5.85	$5.92	$5.81	$5.81	$5.11	100,329
2021-07-20	$5.95	$5.95	$5.75	$5.83	$5.12	483,465
2021-07-19	$5.91	$5.94	$5.77	$5.80	$5.10	217,504
2021-07-16	$5.94	$6.02	$5.93	$6.00	$5.27	123,766
2021-07-15	$6.01	$6.06	$5.87	$5.91	$5.19	244,225
2021-07-14	$5.95	$6.12	$5.91	$6.08	$5.34	222,833
2021-07-13	$5.98	$5.98	$5.90	$5.92	$5.20	99,865
2021-07-12	$6.02	$6.02	$5.96	$5.96	$5.24	267,233
2021-07-09	$6.00	$6.04	$5.99	$6.02	$5.29	791,513
2021-07-08	$6.00	$6.05	$5.95	$5.98	$5.26	107,323
2021-07-07	$6.08	$6.20	$5.99	$6.06	$5.33	428,783
2021-07-06	$6.17	$6.30	$5.98	$6.05	$5.32	516,624
2021-07-02	$6.27	$6.29	$6.21	$6.27	$5.51	49,891
2021-07-01	$6.29	$6.31	$6.19	$6.27	$5.51	106,974
2021-06-30	$6.32	$6.39	$6.27	$6.28	$5.52	142,991
2021-06-29	$6.25	$6.37	$6.25	$6.33	$5.56	178,386
2021-06-28	$6.36	$6.44	$6.22	$6.26	$5.50	246,038
2021-06-25	$6.36	$6.37	$6.29	$6.33	$5.56	339,255
2021-06-24	$6.14	$6.37	$6.10	$6.35	$5.58	666,447
2021-06-23	$6.09	$6.16	$6.09	$6.13	$5.39	217,181
2021-06-22	$6.12	$6.21	$6.09	$6.10	$5.36	197,382
2021-06-21	$6.16	$6.17	$6.08	$6.15	$5.41	203,389
2021-06-18	$6.15	$6.19	$6.10	$6.12	$5.38	393,696
2021-06-17	$6.28	$6.30	$6.15	$6.20	$5.45	614,149
2021-06-16	$6.24	$6.32	$6.22	$6.28	$5.52	1,166,272
2021-06-15	$6.41	$6.45	$6.35	$6.37	$5.50	768,246
2021-06-14	$6.50	$6.53	$6.28	$6.43	$5.56	1,094,890
2021-06-11	$6.49	$6.67	$6.49	$6.52	$5.63	1,764,295
2021-06-10	$6.48	$6.55	$6.42	$6.53	$5.64	1,551,743
2021-06-09	$6.21	$6.36	$6.16	$6.34	$5.48	2,756,783
2021-06-08	$6.10	$6.19	$6.08	$6.19	$5.35	1,723,839
2021-06-07	$5.93	$6.11	$5.91	$6.08	$5.25	2,046,188
2021-06-04	$5.88	$5.93	$5.78	$5.88	$5.08	1,316,550
2021-06-03	$5.84	$5.86	$5.77	$5.78	$4.99	350,954
2021-06-02	$5.86	$5.90	$5.85	$5.87	$5.07	411,908
2021-06-01	$5.90	$5.91	$5.84	$5.85	$5.05	190,147
2021-05-28	$5.86	$5.90	$5.83	$5.89	$5.09	315,508
2021-05-27	$5.90	$5.95	$5.85	$5.87	$5.07	331,164
2021-05-26	$5.98	$5.98	$5.85	$5.92	$5.11	629,891
2021-05-25	$5.86	$5.97	$5.86	$5.97	$5.16	1,306,491
2021-05-24	$5.85	$5.88	$5.82	$5.82	$5.03	204,114
2021-05-21	$5.82	$5.88	$5.82	$5.84	$5.05	371,135
2021-05-20	$5.82	$5.89	$5.78	$5.82	$5.03	271,872
2021-05-19	$5.82	$5.89	$5.81	$5.83	$5.04	191,219
2021-05-18	$6.02	$6.02	$5.85	$5.85	$5.05	441,580
2021-05-17	$5.78	$5.83	$5.78	$5.81	$5.02	102,156
2021-05-14	$5.76	$5.83	$5.75	$5.79	$5.00	165,846
2021-05-13	$5.65	$5.76	$5.65	$5.74	$4.96	158,358
2021-05-12	$5.69	$5.73	$5.64	$5.65	$4.88	564,827
2021-05-11	$5.63	$5.77	$5.63	$5.70	$4.92	424,607
2021-05-10	$5.71	$5.77	$5.71	$5.71	$4.93	139,980
2021-05-07	$5.66	$5.73	$5.66	$5.71	$4.93	216,440
2021-05-06	$5.62	$5.70	$5.60	$5.70	$4.92	366,003
2021-05-05	$5.61	$5.63	$5.61	$5.61	$4.85	166,445
2021-05-04	$5.62	$5.65	$5.60	$5.62	$4.86	244,281
2021-05-03	$5.68	$5.68	$5.62	$5.64	$4.87	229,123
2021-04-30	$5.61	$5.69	$5.61	$5.65	$4.88	358,251
2021-04-29	$5.64	$5.68	$5.55	$5.64	$4.87	294,380
2021-04-28	$5.60	$5.70	$5.60	$5.64	$4.87	198,272
2021-04-27	$5.65	$5.69	$5.59	$5.61	$4.85	233,499
2021-04-26	$5.71	$5.71	$5.64	$5.67	$4.90	35,738
2021-04-23	$5.66	$5.69	$5.62	$5.66	$4.89	419,398
2021-04-22	$5.57	$5.67	$5.57	$5.64	$4.87	530,711
2021-04-21	$5.61	$5.66	$5.59	$5.64	$4.87	973,671
2021-04-20	$5.63	$5.70	$5.60	$5.63	$4.86	713,036
2021-04-19	$5.68	$5.79	$5.65	$5.68	$4.91	1,617,213
2021-04-16	$5.69	$5.71	$5.68	$5.70	$4.92	939,857
2021-04-15	$5.66	$5.72	$5.66	$5.72	$4.94	229,119
2021-04-14	$5.66	$5.69	$5.65	$5.66	$4.89	909,918
2021-04-13	$5.62	$5.67	$5.62	$5.66	$4.89	538,490
2021-04-12	$5.68	$5.68	$5.64	$5.67	$4.90	324,366
2021-04-09	$5.68	$5.69	$5.64	$5.68	$4.91	110,655
2021-04-08	$5.65	$5.70	$5.63	$5.66	$4.89	120,641
2021-04-07	$5.67	$5.68	$5.60	$5.65	$4.88	315,063
2021-04-06	$5.56	$5.65	$5.56	$5.65	$4.88	420,012
2021-04-05	$5.56	$5.59	$5.45	$5.56	$4.80	219,125
2021-04-01	$5.48	$5.60	$5.48	$5.58	$4.82	458,901
2021-03-31	$5.45	$5.56	$5.43	$5.50	$4.75	609,829
2021-03-30	$5.39	$5.48	$5.37	$5.47	$4.73	1,458,671
2021-03-29	$5.50	$5.54	$5.40	$5.42	$4.68	2,223,113
2021-03-26	$5.58	$5.68	$5.50	$5.60	$4.84	4,272,348
2021-03-25	$4.57	$4.75	$4.57	$4.69	$4.05	203,116
2021-03-24	$4.77	$4.77	$4.62	$4.63	$4.00	302,957
2021-03-23	$4.80	$4.80	$4.68	$4.72	$4.08	211,705
2021-03-22	$4.77	$4.84	$4.69	$4.81	$4.16	383,419
2021-03-19	$4.70	$4.78	$4.49	$4.78	$4.13	1,179,607
2021-03-18	$4.77	$4.79	$4.61	$4.70	$4.06	520,358
2021-03-17	$4.90	$4.94	$4.71	$4.72	$4.08	750,943
2021-03-16	$4.96	$5.07	$4.85	$4.88	$4.22	508,952
2021-03-15	$5.08	$5.08	$4.97	$5.00	$4.32	216,238
2021-03-12	$5.08	$5.10	$4.98	$5.07	$4.38	158,140
2021-03-11	$4.98	$5.08	$4.95	$5.04	$4.35	178,136
2021-03-10	$4.93	$5.05	$4.82	$4.98	$4.30	435,917
2021-03-09	$4.70	$4.93	$4.68	$4.92	$4.25	305,888
2021-03-08	$4.68	$4.76	$4.62	$4.73	$4.09	247,584
2021-03-05	$4.78	$4.78	$4.62	$4.68	$4.04	332,990
2021-03-04	$4.70	$4.83	$4.68	$4.69	$4.05	517,652
2021-03-03	$4.66	$4.74	$4.64	$4.69	$4.05	899,143
2021-03-02	$4.75	$4.79	$4.69	$4.69	$4.05	372,371
2021-03-01	$4.80	$4.84	$4.74	$4.75	$4.10	102,847
2021-02-26	$4.72	$4.80	$4.71	$4.74	$4.10	200,530
2021-02-25	$4.90	$4.94	$4.74	$4.76	$4.11	239,472
2021-02-24	$4.98	$4.98	$4.90	$4.91	$4.24	326,565
2021-02-23	$4.91	$4.95	$4.82	$4.93	$4.26	299,231
2021-02-22	$4.93	$5.04	$4.89	$4.94	$4.27	261,242
2021-02-19	$4.99	$5.03	$4.92	$4.95	$4.28	244,674
2021-02-18	$5.00	$5.06	$4.90	$4.98	$4.30	231,577
2021-02-17	$4.96	$5.08	$4.91	$5.06	$4.37	178,699
2021-02-16	$5.06	$5.12	$4.96	$4.98	$4.30	594,068
2021-02-12	$5.08	$5.15	$5.03	$5.05	$4.36	125,751
2021-02-11	$5.03	$5.14	$5.02	$5.14	$4.44	228,219
2021-02-10	$5.15	$5.20	$5.05	$5.07	$4.38	264,724
2021-02-09	$5.22	$5.22	$5.12	$5.15	$4.45	177,114
2021-02-08	$5.24	$5.30	$5.17	$5.20	$4.49	269,012
2021-02-05	$5.20	$5.21	$5.10	$5.18	$4.48	555,633
2021-02-04	$5.06	$5.16	$4.97	$5.12	$4.42	257,186
2021-02-03	$5.05	$5.13	$5.05	$5.10	$4.41	131,984
2021-02-02	$5.12	$5.16	$4.99	$5.04	$4.35	231,182
2021-02-01	$4.97	$5.13	$4.95	$5.11	$4.41	110,074
2021-01-29	$5.10	$5.10	$4.93	$4.98	$4.30	235,629
2021-01-28	$5.06	$5.14	$5.01	$5.10	$4.41	197,035
2021-01-27	$5.16	$5.16	$4.97	$5.06	$4.37	554,940
2021-01-26	$5.17	$5.28	$5.10	$5.25	$4.54	256,137
2021-01-25	$5.12	$5.17	$5.04	$5.11	$4.41	209,933
2021-01-22	$5.12	$5.20	$5.05	$5.17	$4.47	396,351
2021-01-21	$5.38	$5.38	$5.15	$5.19	$4.48	366,056
2021-01-20	$5.45	$5.45	$5.28	$5.38	$4.65	242,228
2021-01-19	$5.38	$5.48	$5.32	$5.45	$4.71	334,532
2021-01-15	$5.45	$5.56	$5.33	$5.37	$4.64	345,894
2021-01-14	$5.38	$5.56	$5.32	$5.45	$4.71	507,030
2021-01-13	$5.30	$5.35	$5.22	$5.30	$4.58	201,614
2021-01-12	$5.38	$5.39	$5.21	$5.28	$4.56	312,809
2021-01-11	$5.50	$5.54	$5.29	$5.34	$4.61	198,564
2021-01-08	$5.58	$5.61	$5.43	$5.61	$4.85	499,211
2021-01-07	$5.41	$5.52	$5.29	$5.51	$4.76	395,661
2021-01-06	$5.13	$5.35	$5.07	$5.33	$4.60	273,535
2021-01-05	$5.10	$5.13	$5.04	$5.06	$4.37	82,599
2021-01-04	$5.18	$5.24	$5.08	$5.10	$4.41	189,169
2020-12-31	$5.20	$5.20	$5.09	$5.15	$4.45	89,665
2020-12-30	$5.23	$5.30	$5.15	$5.22	$4.51	139,335
2020-12-29	$5.22	$5.30	$5.21	$5.25	$4.54	176,940
2020-12-28	$5.07	$5.22	$5.07	$5.22	$4.51	331,007
2020-12-24	$5.14	$5.14	$5.05	$5.06	$4.37	44,900
2020-12-23	$4.96	$5.13	$4.96	$5.12	$4.42	553,126
2020-12-22	$5.15	$5.15	$4.85	$4.92	$4.25	322,787
2020-12-21	$5.20	$5.20	$5.09	$5.14	$4.44	184,097
2020-12-18	$5.38	$5.39	$5.16	$5.25	$4.54	335,574
2020-12-17	$5.41	$5.41	$5.29	$5.37	$4.64	300,305
2020-12-16	$5.34	$5.38	$5.25	$5.34	$4.61	242,374
2020-12-15	$5.41	$5.42	$5.29	$5.36	$4.63	113,343
2020-12-14	$5.41	$5.46	$5.31	$5.36	$4.63	294,612
2020-12-11	$5.34	$5.40	$5.22	$5.38	$4.65	270,263
2020-12-10	$5.24	$5.49	$5.23	$5.43	$4.69	385,488
2020-12-09	$5.40	$5.40	$5.23	$5.29	$4.57	156,067
2020-12-08	$5.33	$5.42	$5.29	$5.38	$4.65	162,491
2020-12-07	$5.60	$5.60	$5.33	$5.34	$4.61	361,597
2020-12-04	$5.59	$5.70	$5.53	$5.60	$4.84	797,648
2020-12-03	$5.53	$5.61	$5.47	$5.56	$4.80	339,085
2020-12-02	$5.43	$5.48	$5.37	$5.47	$4.73	332,745
2020-12-01	$5.31	$5.46	$5.30	$5.39	$4.66	553,655
2020-11-30	$5.47	$5.47	$5.20	$5.23	$4.52	455,916
2020-11-27	$5.40	$5.56	$5.37	$5.52	$4.77	255,447
2020-11-25	$5.53	$5.53	$5.23	$5.34	$4.61	568,061
2020-11-24	$5.22	$5.56	$5.22	$5.54	$4.79	298,277
2020-11-23	$5.14	$5.19	$4.96	$5.14	$4.44	488,797
2020-11-20	$5.00	$5.18	$5.00	$5.09	$4.40	249,186
2020-11-19	$4.90	$5.03	$4.89	$5.00	$4.32	282,904
2020-11-18	$4.80	$5.02	$4.75	$4.94	$4.27	481,995
2020-11-17	$4.81	$4.82	$4.72	$4.76	$4.11	285,592
2020-11-16	$4.77	$4.93	$4.77	$4.86	$4.20	372,112
2020-11-13	$4.59	$4.73	$4.59	$4.68	$4.04	402,529
2020-11-12	$4.65	$4.80	$4.59	$4.60	$3.97	574,358
2020-11-11	$4.78	$4.78	$4.64	$4.72	$4.08	732,374
2020-11-10	$4.50	$4.67	$4.44	$4.66	$4.03	615,746
2020-11-09	$4.42	$4.56	$4.24	$4.48	$3.87	987,101
2020-11-06	$3.92	$4.05	$3.88	$4.04	$3.49	1,277,083
2020-11-05	$3.81	$3.93	$3.80	$3.89	$3.36	449,140
2020-11-04	$3.77	$3.83	$3.65	$3.75	$3.24	328,771
2020-11-03	$3.75	$3.84	$3.68	$3.75	$3.24	556,080
2020-11-02	$3.67	$3.73	$3.62	$3.69	$3.19	205,840
2020-10-30	$3.50	$3.69	$3.49	$3.66	$3.16	422,783
2020-10-29	$3.51	$3.51	$3.35	$3.51	$3.03	259,213
2020-10-28	$3.62	$3.63	$3.52	$3.54	$3.06	331,108
2020-10-27	$3.87	$3.91	$3.63	$3.67	$3.17	555,877
2020-10-26	$3.90	$3.92	$3.84	$3.88	$3.35	99,192
2020-10-23	$3.88	$3.95	$3.85	$3.93	$3.40	195,316
2020-10-22	$3.85	$3.92	$3.78	$3.85	$3.33	237,367
2020-10-21	$3.87	$3.92	$3.75	$3.86	$3.33	599,634
2020-10-20	$3.73	$3.87	$3.70	$3.83	$3.31	300,403
2020-10-19	$3.66	$3.76	$3.62	$3.70	$3.20	503,198
2020-10-16	$3.60	$3.66	$3.56	$3.64	$3.14	167,017
2020-10-15	$3.66	$3.74	$3.58	$3.61	$3.12	521,459
2020-10-14	$3.74	$3.81	$3.69	$3.72	$3.21	302,877
2020-10-13	$3.83	$3.88	$3.77	$3.79	$3.27	682,767
2020-10-12	$3.60	$3.86	$3.57	$3.83	$3.31	657,889
2020-10-09	$3.45	$3.76	$3.40	$3.63	$3.14	951,420
2020-10-08	$3.26	$3.45	$3.21	$3.44	$2.97	405,175
2020-10-07	$3.22	$3.29	$3.17	$3.21	$2.77	261,553
2020-10-06	$3.29	$3.36	$3.21	$3.22	$2.78	354,192
2020-10-05	$3.26	$3.30	$3.21	$3.27	$2.83	1,167,772
2020-10-02	$3.14	$3.24	$3.12	$3.24	$2.80	481,740
2020-10-01	$3.23	$3.27	$3.14	$3.18	$2.75	407,869
2020-09-30	$3.12	$3.21	$3.12	$3.20	$2.76	270,725
2020-09-29	$3.20	$3.20	$3.10	$3.10	$2.68	217,776
2020-09-28	$3.06	$3.19	$3.06	$3.16	$2.73	340,285
2020-09-25	$3.15	$3.15	$3.02	$3.09	$2.67	292,033
2020-09-24	$3.15	$3.23	$3.06	$3.18	$2.75	277,512
2020-09-23	$3.20	$3.25	$3.10	$3.15	$2.72	493,820
2020-09-22	$3.27	$3.28	$3.17	$3.19	$2.76	283,883
2020-09-21	$3.31	$3.35	$3.17	$3.25	$2.81	397,307
2020-09-18	$3.20	$3.42	$3.14	$3.39	$2.93	1,389,526
2020-09-17	$3.12	$3.29	$3.08	$3.22	$2.78	615,130
2020-09-16	$3.16	$3.20	$3.10	$3.14	$2.71	269,039
2020-09-15	$3.12	$3.17	$3.08	$3.15	$2.72	389,833
2020-09-14	$3.05	$3.12	$3.00	$3.11	$2.69	203,244
2020-09-11	$2.90	$3.07	$2.87	$3.01	$2.60	577,573
2020-09-10	$3.01	$3.07	$2.86	$2.95	$2.55	805,999
2020-09-09	$3.03	$3.04	$2.97	$3.00	$2.59	722,882
2020-09-08	$3.08	$3.08	$2.96	$3.01	$2.60	556,967
2020-09-04	$3.09	$3.19	$3.05	$3.06	$2.64	453,958
2020-09-03	$3.18	$3.24	$3.09	$3.11	$2.69	397,335
2020-09-02	$3.32	$3.32	$3.14	$3.17	$2.74	330,723
2020-09-01	$3.20	$3.28	$3.19	$3.27	$2.83	270,938
2020-08-31	$3.31	$3.31	$3.19	$3.22	$2.78	391,030
2020-08-28	$3.31	$3.34	$3.25	$3.27	$2.83	351,339
2020-08-27	$3.31	$3.34	$3.21	$3.24	$2.80	366,835
2020-08-26	$3.31	$3.36	$3.26	$3.28	$2.83	197,425
2020-08-25	$3.34	$3.35	$3.27	$3.30	$2.85	319,523
2020-08-24	$3.39	$3.46	$3.29	$3.29	$2.84	566,957
2020-08-21	$3.47	$3.48	$3.39	$3.39	$2.93	176,452
2020-08-20	$3.51	$3.56	$3.47	$3.47	$3.00	251,961
2020-08-19	$3.53	$3.63	$3.53	$3.57	$3.08	214,813
2020-08-18	$3.51	$3.63	$3.47	$3.54	$3.06	348,758
2020-08-17	$3.57	$3.57	$3.49	$3.51	$3.03	190,166
2020-08-14	$3.57	$3.62	$3.54	$3.57	$3.08	274,869
2020-08-13	$3.55	$3.61	$3.49	$3.56	$3.08	472,746
2020-08-12	$3.66	$3.66	$3.48	$3.55	$3.07	585,929
2020-08-11	$3.49	$3.64	$3.44	$3.59	$3.10	533,550
2020-08-10	$3.37	$3.41	$3.28	$3.40	$2.94	546,910
2020-08-07	$3.38	$3.38	$3.28	$3.33	$2.88	291,872
2020-08-06	$3.50	$3.52	$3.36	$3.40	$2.94	346,722
2020-08-05	$3.50	$3.58	$3.41	$3.50	$3.02	740,887
2020-08-04	$3.28	$3.55	$3.28	$3.45	$2.98	1,403,588
2020-08-03	$3.15	$3.34	$3.11	$3.30	$2.85	1,040,266
2020-07-31	$3.28	$3.28	$3.13	$3.16	$2.73	549,039
2020-07-30	$3.12	$3.39	$3.06	$3.33	$2.88	569,478
2020-07-29	$3.19	$3.33	$3.17	$3.30	$2.85	265,234
2020-07-28	$3.21	$3.25	$3.18	$3.18	$2.75	205,278
2020-07-27	$3.14	$3.25	$3.14	$3.20	$2.76	537,653
2020-07-24	$3.24	$3.27	$3.16	$3.25	$2.81	343,291
2020-07-23	$3.32	$3.35	$3.19	$3.23	$2.79	546,256
2020-07-22	$3.34	$3.38	$3.29	$3.32	$2.87	314,713
2020-07-21	$3.24	$3.43	$3.24	$3.34	$2.89	535,790
2020-07-20	$3.28	$3.32	$3.25	$3.30	$2.85	213,186
2020-07-17	$3.45	$3.47	$3.29	$3.31	$2.86	341,459
2020-07-16	$3.47	$3.49	$3.36	$3.40	$2.94	346,060
2020-07-15	$3.50	$3.57	$3.46	$3.50	$3.02	638,010
2020-07-14	$3.52	$3.55	$3.40	$3.46	$2.99	299,882
2020-07-13	$3.60	$3.60	$3.46	$3.57	$3.08	529,215
2020-07-10	$3.54	$3.63	$3.47	$3.52	$3.04	339,535
2020-07-09	$3.61	$3.68	$3.49	$3.58	$3.09	378,602
2020-07-08	$3.67	$3.74	$3.57	$3.62	$3.13	349,847
2020-07-07	$3.65	$3.77	$3.61	$3.66	$3.16	464,650
2020-07-06	$3.50	$3.71	$3.50	$3.69	$3.19	448,215
2020-07-02	$3.59	$3.78	$3.59	$3.62	$3.13	397,047
2020-07-01	$3.64	$3.70	$3.56	$3.60	$3.11	300,784
2020-06-30	$3.62	$3.65	$3.52	$3.61	$3.12	302,814
2020-06-29	$3.69	$3.76	$3.61	$3.63	$3.14	507,297
2020-06-26	$3.75	$3.75	$3.63	$3.72	$3.21	606,121
2020-06-25	$3.64	$3.81	$3.64	$3.81	$3.29	673,902
2020-06-24	$3.64	$3.70	$3.57	$3.69	$3.19	555,606
2020-06-23	$3.71	$3.84	$3.68	$3.70	$3.20	508,550
2020-06-22	$3.95	$3.98	$3.64	$3.66	$3.16	524,433
2020-06-19	$3.65	$3.82	$3.57	$3.77	$3.26	1,029,160
2020-06-18	$3.81	$3.89	$3.62	$3.64	$3.14	697,732
2020-06-17	$3.84	$3.92	$3.60	$3.82	$3.30	1,332,160
2020-06-16	$3.64	$3.89	$3.64	$3.72	$3.21	896,035
2020-06-15	$3.50	$3.62	$3.33	$3.49	$3.02	874,840
2020-06-12	$3.45	$3.71	$3.45	$3.65	$3.15	576,212
2020-06-11	$3.52	$3.58	$3.25	$3.32	$2.87	800,532
2020-06-10	$3.93	$3.97	$3.69	$3.75	$3.24	1,195,138
2020-06-09	$4.18	$4.25	$3.95	$3.97	$3.43	983,534
2020-06-08	$4.31	$4.32	$4.15	$4.32	$3.73	897,214
2020-06-05	$4.16	$4.20	$4.02	$4.16	$3.59	841,238
2020-06-04	$3.71	$4.00	$3.67	$3.90	$3.37	905,946
2020-06-03	$3.55	$3.85	$3.55	$3.79	$3.27	815,361
2020-06-02	$3.44	$3.68	$3.44	$3.54	$3.06	892,517
2020-06-01	$3.25	$3.45	$3.25	$3.38	$2.92	337,669
2020-05-29	$3.28	$3.30	$3.17	$3.24	$2.80	666,746
2020-05-28	$3.25	$3.39	$3.19	$3.31	$2.86	760,975
2020-05-27	$3.09	$3.20	$3.04	$3.20	$2.76	535,713
2020-05-26	$2.96	$3.13	$2.96	$3.01	$2.60	652,472
2020-05-22	$2.85	$2.93	$2.78	$2.93	$2.53	286,455
2020-05-21	$2.75	$2.91	$2.73	$2.90	$2.51	976,307
2020-05-20	$2.71	$2.85	$2.70	$2.74	$2.37	653,563
2020-05-19	$2.81	$2.81	$2.67	$2.67	$2.31	440,037
2020-05-18	$2.76	$2.83	$2.71	$2.79	$2.41	523,845
2020-05-15	$2.68	$2.76	$2.62	$2.67	$2.31	1,125,362
2020-05-14	$2.67	$2.75	$2.63	$2.74	$2.37	833,744
2020-05-13	$2.91	$2.92	$2.69	$2.75	$2.38	1,029,878
2020-05-12	$3.13	$3.14	$2.86	$2.89	$2.50	1,048,880
2020-05-11	$2.89	$3.10	$2.76	$3.10	$2.68	2,383,329
2020-05-08	$2.71	$2.87	$2.71	$2.83	$2.44	1,055,608
2020-05-07	$2.71	$2.71	$2.62	$2.71	$2.34	725,017
2020-05-06	$2.65	$2.66	$2.58	$2.63	$2.27	687,877
2020-05-05	$2.75	$2.79	$2.63	$2.64	$2.28	275,719
2020-05-04	$2.72	$2.76	$2.60	$2.71	$2.34	524,127
2020-05-01	$2.77	$2.77	$2.58	$2.66	$2.30	352,009
2020-04-30	$2.90	$2.97	$2.58	$2.77	$2.39	424,870
2020-04-29	$2.90	$2.95	$2.71	$2.92	$2.52	978,793
2020-04-28	$2.62	$2.72	$2.61	$2.71	$2.34	607,477
2020-04-27	$2.57	$2.62	$2.53	$2.58	$2.23	223,968
2020-04-24	$2.65	$2.65	$2.52	$2.52	$2.18	421,751
2020-04-23	$2.63	$2.68	$2.56	$2.62	$2.26	470,937
2020-04-22	$2.73	$2.73	$2.53	$2.55	$2.20	437,473
2020-04-21	$2.60	$2.64	$2.52	$2.64	$2.28	383,162
2020-04-20	$2.68	$2.71	$2.60	$2.62	$2.26	479,627
2020-04-17	$2.71	$2.77	$2.62	$2.70	$2.33	594,970
2020-04-16	$2.76	$2.78	$2.58	$2.59	$2.24	689,788
2020-04-15	$3.01	$3.01	$2.74	$2.79	$2.41	517,219
2020-04-14	$2.80	$2.91	$2.70	$2.91	$2.51	985,846
2020-04-13	$2.95	$2.95	$2.71	$2.72	$2.35	822,040
2020-04-09	$2.98	$3.02	$2.84	$2.89	$2.50	315,949
2020-04-08	$2.76	$2.95	$2.65	$2.87	$2.48	614,492
2020-04-07	$3.02	$3.16	$2.69	$2.75	$2.38	1,822,668
2020-04-06	$2.84	$2.94	$2.64	$2.64	$2.28	1,043,105
2020-04-03	$2.86	$2.93	$2.67	$2.72	$2.35	963,555
2020-04-02	$2.90	$3.12	$2.86	$2.91	$2.51	715,261
2020-04-01	$3.27	$3.27	$2.96	$2.98	$2.57	342,468
2020-03-31	$3.20	$3.39	$3.20	$3.24	$2.80	384,422
2020-03-30	$3.19	$3.27	$3.04	$3.18	$2.75	477,434
2020-03-27	$3.26	$3.30	$3.17	$3.19	$2.76	361,285
2020-03-26	$3.32	$3.48	$3.23	$3.40	$2.94	500,619
2020-03-25	$3.11	$3.31	$3.01	$3.23	$2.79	510,029
2020-03-24	$2.87	$3.03	$2.83	$3.02	$2.61	449,630
2020-03-23	$3.06	$3.19	$2.71	$2.71	$2.34	491,798
2020-03-20	$3.26	$3.50	$2.86	$3.06	$2.64	1,182,706
2020-03-19	$3.72	$3.72	$3.19	$3.22	$2.78	580,687
2020-03-18	$4.54	$4.62	$3.55	$3.67	$3.17	351,518
2020-03-17	$4.69	$4.84	$4.49	$4.65	$4.02	425,035
2020-03-16	$4.79	$4.85	$4.53	$4.61	$3.98	378,058
2020-03-13	$5.25	$5.33	$4.85	$5.20	$4.49	553,543
2020-03-12	$4.98	$5.19	$4.55	$4.94	$4.27	466,707
2020-03-11	$5.39	$5.43	$5.23	$5.29	$4.57	326,517
2020-03-10	$5.40	$5.54	$5.27	$5.54	$4.79	308,364
2020-03-09	$5.85	$5.95	$5.29	$5.30	$4.58	361,838
2020-03-06	$6.13	$6.18	$5.97	$6.09	$5.26	398,402
2020-03-05	$6.32	$6.39	$6.21	$6.25	$5.40	269,882
2020-03-04	$6.51	$6.59	$6.40	$6.45	$5.57	232,493
2020-03-03	$6.58	$6.64	$6.30	$6.43	$5.56	745,790
2020-03-02	$6.46	$6.64	$6.25	$6.59	$5.69	1,245,434
2020-02-28	$6.57	$6.57	$6.26	$6.45	$5.57	1,429,072
2020-02-27	$7.02	$7.02	$6.66	$6.68	$5.77	674,620
2020-02-26	$7.19	$7.30	$7.13	$7.13	$6.16	403,396
2020-02-25	$7.33	$7.35	$7.17	$7.18	$6.20	347,386
2020-02-24	$7.40	$7.48	$7.33	$7.36	$6.36	418,284
2020-02-21	$7.63	$7.65	$7.53	$7.60	$6.57	224,010
2020-02-20	$7.60	$7.68	$7.56	$7.63	$6.59	249,526
2020-02-19	$7.63	$7.69	$7.55	$7.68	$6.64	146,317
2020-02-18	$7.56	$7.66	$7.53	$7.61	$6.57	188,284
2020-02-14	$7.52	$7.62	$7.45	$7.57	$6.54	279,233
2020-02-13	$7.79	$7.79	$7.61	$7.64	$6.60	236,771
2020-02-12	$7.98	$8.01	$7.78	$7.80	$6.74	436,229
2020-02-11	$7.90	$7.98	$7.89	$7.91	$6.83	364,744
2020-02-10	$7.75	$7.93	$7.73	$7.88	$6.81	639,398
2020-02-07	$7.67	$7.89	$7.56	$7.78	$6.72	1,341,298
2020-02-06	$7.55	$7.80	$7.33	$7.75	$6.70	623,855
2020-02-05	$7.49	$7.57	$7.43	$7.46	$6.45	995,776
2020-02-04	$7.40	$7.53	$7.28	$7.42	$6.41	597,191
2020-02-03	$7.16	$7.36	$7.16	$7.32	$6.32	438,141
2020-01-31	$7.13	$7.22	$7.09	$7.11	$6.14	615,693
2020-01-30	$7.21	$7.27	$7.14	$7.23	$6.25	618,393
2020-01-29	$7.26	$7.34	$7.19	$7.32	$6.32	311,466
2020-01-28	$7.25	$7.25	$7.16	$7.21	$6.23	270,381
2020-01-27	$7.21	$7.31	$7.16	$7.16	$6.19	431,972
2020-01-24	$7.34	$7.39	$7.22	$7.38	$6.38	1,559,030
2020-01-23	$7.40	$7.40	$7.27	$7.33	$6.33	3,389,980
2020-01-22	$7.34	$7.45	$7.34	$7.40	$6.39	299,915
2020-01-21	$7.22	$7.42	$7.20	$7.34	$6.34	1,216,382
2020-01-17	$7.23	$7.26	$7.12	$7.26	$6.27	541,355
2020-01-16	$7.04	$7.19	$6.96	$7.18	$6.20	939,954
2020-01-15	$6.94	$7.10	$6.91	$6.97	$6.02	1,116,429
2020-01-14	$6.99	$6.99	$6.91	$6.92	$5.98	413,690
2020-01-13	$6.94	$7.00	$6.92	$6.98	$6.03	638,504
2020-01-10	$6.94	$6.99	$6.91	$6.93	$5.99	522,020
2020-01-09	$6.95	$6.95	$6.87	$6.92	$5.98	342,443
2020-01-08	$6.95	$6.96	$6.84	$6.90	$5.96	435,433
2020-01-07	$6.94	$7.00	$6.93	$6.97	$6.02	839,311
2020-01-06	$6.92	$7.01	$6.91	$6.95	$6.00	598,337
2020-01-03	$6.93	$7.02	$6.90	$6.94	$6.00	435,250
2020-01-02	$6.83	$7.01	$6.83	$7.00	$6.05	350,793
2019-12-31	$6.79	$6.82	$6.75	$6.78	$5.86	353,751
2019-12-30	$6.85	$6.87	$6.76	$6.78	$5.86	469,368
2019-12-27	$6.83	$6.91	$6.80	$6.86	$5.93	337,562
2019-12-26	$6.86	$6.88	$6.78	$6.87	$5.94	460,411
2019-12-24	$6.91	$6.97	$6.84	$6.84	$5.91	160,003
2019-12-23	$7.08	$7.11	$7.01	$7.04	$5.90	322,093
2019-12-20	$7.09	$7.16	$7.00	$7.06	$5.92	329,250
2019-12-19	$7.23	$7.23	$7.08	$7.12	$5.97	478,080
2019-12-18	$7.14	$7.25	$7.03	$7.19	$6.03	814,180
2019-12-17	$6.84	$6.92	$6.77	$6.90	$5.78	397,265
2019-12-16	$6.73	$6.90	$6.71	$6.84	$5.73	389,461
2019-12-13	$6.45	$6.69	$6.45	$6.68	$5.60	1,219,797
2019-12-12	$6.42	$6.53	$6.39	$6.46	$5.41	324,549
2019-12-11	$6.43	$6.43	$6.34	$6.42	$5.38	419,780
2019-12-10	$6.30	$6.40	$6.30	$6.37	$5.34	517,167
2019-12-09	$6.30	$6.36	$6.30	$6.31	$5.29	241,995
2019-12-06	$6.32	$6.35	$6.27	$6.33	$5.31	197,929
2019-12-05	$6.22	$6.36	$6.22	$6.29	$5.27	437,520
2019-12-04	$6.26	$6.29	$6.23	$6.25	$5.24	267,969
2019-12-03	$6.15	$6.24	$6.15	$6.21	$5.21	238,826
2019-12-02	$6.33	$6.33	$6.16	$6.18	$5.18	309,130
2019-11-29	$6.39	$6.41	$6.30	$6.31	$5.29	136,139
2019-11-27	$6.37	$6.43	$6.35	$6.40	$5.36	202,595
2019-11-26	$6.59	$6.60	$6.35	$6.38	$5.35	442,599
2019-11-25	$6.55	$6.68	$6.55	$6.65	$5.57	207,441
2019-11-22	$6.50	$6.59	$6.49	$6.53	$5.47	165,649
2019-11-21	$6.54	$6.59	$6.52	$6.52	$5.46	342,702
2019-11-20	$6.51	$6.62	$6.51	$6.58	$5.52	294,703
2019-11-19	$6.45	$6.61	$6.41	$6.58	$5.52	455,563
2019-11-18	$6.45	$6.48	$6.42	$6.44	$5.40	169,435
2019-11-15	$6.39	$6.49	$6.30	$6.47	$5.42	484,536
2019-11-14	$6.25	$6.35	$6.25	$6.31	$5.29	219,823
2019-11-13	$6.33	$6.34	$6.19	$6.30	$5.28	493,618
2019-11-12	$6.52	$6.53	$6.39	$6.39	$5.36	241,096
2019-11-11	$6.55	$6.57	$6.50	$6.57	$5.51	215,730
2019-11-08	$6.66	$6.67	$6.51	$6.56	$5.50	621,733
2019-11-07	$6.65	$6.73	$6.62	$6.65	$5.57	322,249
2019-11-06	$6.73	$6.73	$6.57	$6.65	$5.57	808,547
2019-11-05	$6.80	$6.82	$6.69	$6.73	$5.64	355,408
2019-11-04	$6.93	$6.99	$6.81	$6.83	$5.72	204,279
2019-11-01	$6.69	$6.95	$6.64	$6.91	$5.79	372,542
2019-10-31	$6.75	$6.77	$6.65	$6.66	$5.58	477,853
2019-10-30	$6.90	$6.90	$6.73	$6.80	$5.70	410,158
2019-10-29	$6.94	$6.95	$6.81	$6.84	$5.73	793,654
2019-10-28	$7.09	$7.11	$6.97	$6.98	$5.85	250,480
2019-10-25	$7.03	$7.11	$6.97	$7.07	$5.93	485,346
2019-10-24	$7.05	$7.09	$6.96	$7.03	$5.89	1,749,311
2019-10-23	$6.96	$7.04	$6.95	$7.04	$5.90	280,366
2019-10-22	$6.98	$7.07	$6.93	$6.99	$5.86	484,076
2019-10-21	$6.88	$6.97	$6.85	$6.95	$5.83	792,037
2019-10-18	$6.81	$6.92	$6.79	$6.88	$5.77	760,090
2019-10-17	$6.73	$6.85	$6.72	$6.83	$5.72	804,544
2019-10-16	$6.77	$6.80	$6.71	$6.78	$5.68	261,791
2019-10-15	$6.81	$6.96	$6.76	$6.81	$5.71	744,982
2019-10-14	$6.88	$6.88	$6.74	$6.80	$5.70	383,418
2019-10-11	$6.83	$6.88	$6.76	$6.87	$5.76	483,306
2019-10-10	$6.53	$6.70	$6.52	$6.70	$5.62	287,221
2019-10-09	$6.60	$6.64	$6.51	$6.54	$5.48	631,089
2019-10-08	$6.54	$6.66	$6.54	$6.58	$5.52	686,486
2019-10-07	$6.55	$6.64	$6.44	$6.60	$5.53	1,144,071
2019-10-04	$6.30	$6.44	$6.28	$6.43	$5.39	1,004,536
2019-10-03	$6.20	$6.34	$6.13	$6.34	$5.31	763,009
2019-10-02	$6.19	$6.26	$6.07	$6.18	$5.18	759,193
2019-10-01	$6.32	$6.34	$6.27	$6.27	$5.26	434,088
2019-09-30	$6.39	$6.42	$6.29	$6.30	$5.28	303,681
2019-09-27	$6.47	$6.49	$6.37	$6.40	$5.36	1,052,143
2019-09-26	$6.48	$6.49	$6.40	$6.44	$5.40	619,571
2019-09-25	$6.42	$6.50	$6.36	$6.49	$5.44	686,865
2019-09-24	$6.50	$6.50	$6.42	$6.44	$5.40	633,365
2019-09-23	$6.38	$6.49	$6.38	$6.46	$5.41	428,865
2019-09-20	$6.45	$6.46	$6.35	$6.43	$5.39	2,157,289
2019-09-19	$6.43	$6.51	$6.37	$6.46	$5.41	1,039,726
2019-09-18	$6.37	$6.44	$6.37	$6.43	$5.39	445,933
2019-09-17	$6.39	$6.45	$6.37	$6.41	$5.37	1,316,767
2019-09-16	$6.43	$6.48	$6.43	$6.48	$5.43	289,554
2019-09-13	$6.42	$6.54	$6.42	$6.50	$5.45	607,392
2019-09-12	$6.50	$6.56	$6.39	$6.41	$5.37	1,934,818
2019-09-11	$6.52	$6.57	$6.44	$6.54	$5.48	1,271,272
2019-09-10	$6.50	$6.57	$6.48	$6.54	$5.48	2,154,199
2019-09-09	$6.60	$6.72	$6.47	$6.49	$5.44	1,145,759
2019-09-06	$6.43	$6.66	$6.41	$6.58	$5.52	915,082
2019-09-05	$6.13	$6.52	$6.13	$6.52	$5.46	1,872,985
2019-09-04	$6.17	$6.28	$6.05	$6.08	$5.10	7,021,541
2019-09-03	$6.25	$6.26	$6.13	$6.15	$5.15	11,124,714
2019-08-30	$6.38	$6.38	$6.27	$6.28	$5.26	6,428,323
2019-08-29	$6.33	$6.36	$6.27	$6.32	$5.30	17,830,380
2019-08-28	$6.31	$6.37	$6.28	$6.28	$5.26	6,866,149
2019-08-27	$6.38	$6.47	$6.31	$6.35	$5.32	4,144,053
2019-08-26	$6.36	$6.45	$6.36	$6.39	$5.36	4,548,172
2019-08-23	$6.41	$6.50	$6.32	$6.34	$5.31	4,455,549
2019-08-22	$6.46	$6.53	$6.44	$6.46	$5.41	3,390,685
2019-08-21	$6.46	$6.46	$6.36	$6.36	$5.33	2,964,007
2019-08-20	$6.42	$6.50	$6.35	$6.35	$5.32	4,686,483
2019-08-19	$6.59	$6.61	$6.48	$6.49	$5.44	1,150,461
2019-08-16	$6.40	$6.62	$6.40	$6.59	$5.52	1,882,870
2019-08-15	$6.38	$6.50	$6.38	$6.40	$5.36	2,176,879
2019-08-14	$6.53	$6.53	$6.35	$6.37	$5.34	2,792,535
2019-08-13	$6.56	$6.74	$6.56	$6.64	$5.57	1,089,606
2019-08-12	$6.64	$6.72	$6.57	$6.58	$5.52	577,598
2019-08-09	$6.81	$6.81	$6.69	$6.76	$5.67	1,342,004
2019-08-08	$6.72	$6.87	$6.72	$6.81	$5.71	4,681,771
2019-08-07	$6.75	$6.75	$6.62	$6.70	$5.62	3,127,047
2019-08-06	$6.82	$6.84	$6.71	$6.77	$5.67	2,728,103
2019-08-05	$6.87	$6.89	$6.73	$6.79	$5.69	2,153,162
2019-08-02	$6.95	$6.98	$6.86	$6.93	$5.81	1,443,824
2019-08-01	$7.09	$7.12	$6.92	$6.97	$5.84	3,333,421
2019-07-31	$7.14	$7.17	$7.03	$7.10	$5.95	6,694,850
2019-07-30	$7.21	$7.27	$7.15	$7.15	$5.99	1,511,286
2019-07-29	$7.42	$7.45	$7.39	$7.41	$6.21	3,868,483
2019-07-26	$7.48	$7.50	$7.44	$7.45	$6.24	4,035,671
2019-07-25	$7.61	$7.64	$7.48	$7.49	$6.28	1,044,712
2019-07-24	$7.62	$7.64	$7.59	$7.61	$6.38	1,456,796
2019-07-23	$7.57	$7.63	$7.57	$7.59	$6.36	4,532,091
2019-07-22	$7.39	$7.43	$7.33	$7.35	$6.16	2,032,173
2019-07-19	$7.50	$7.50	$7.36	$7.38	$6.19	1,758,666
2019-07-18	$7.57	$7.57	$7.48	$7.48	$6.27	2,465,167
2019-07-17	$7.70	$7.70	$7.56	$7.57	$6.34	2,259,665
2019-07-16	$7.77	$7.85	$7.75	$7.75	$6.50	1,320,256
2019-07-15	$7.81	$7.86	$7.74	$7.76	$6.50	3,110,398
2019-07-12	$7.85	$7.85	$7.78	$7.80	$6.54	964,585
2019-07-11	$7.79	$7.90	$7.78	$7.89	$6.61	1,275,331
2019-07-10	$7.72	$7.82	$7.69	$7.70	$6.45	4,237,189
2019-07-09	$7.68	$7.71	$7.58	$7.64	$6.40	1,886,561
2019-07-08	$7.83	$7.83	$7.70	$7.73	$6.48	2,004,935
2019-07-05	$7.80	$7.90	$7.80	$7.88	$6.60	1,704,993
2019-07-03	$7.70	$7.80	$7.70	$7.76	$6.50	1,342,268
2019-07-02	$7.68	$7.72	$7.64	$7.65	$6.41	764,345
2019-07-01	$7.75	$7.82	$7.64	$7.68	$6.44	986,584
2019-06-28	$7.68	$7.70	$7.63	$7.65	$6.41	1,275,713
2019-06-27	$7.61	$7.69	$7.61	$7.63	$6.40	701,906
2019-06-26	$7.58	$7.69	$7.54	$7.61	$6.38	1,731,224
2019-06-25	$7.52	$7.56	$7.48	$7.53	$6.31	1,518,309
2019-06-24	$7.55	$7.59	$7.51	$7.53	$6.31	819,155
2019-06-21	$7.50	$7.59	$7.50	$7.55	$6.33	1,282,511
2019-06-20	$7.63	$7.63	$7.50	$7.53	$6.31	2,031,587
2019-06-19	$7.50	$7.58	$7.49	$7.52	$6.30	1,186,400
2019-06-18	$7.37	$7.48	$7.37	$7.45	$6.24	965,378
2019-06-17	$7.37	$7.46	$7.32	$7.32	$6.14	503,449
2019-06-14	$7.43	$7.45	$7.34	$7.36	$6.17	635,486
2019-06-13	$7.52	$7.52	$7.43	$7.47	$6.26	1,351,485
2019-06-12	$7.54	$7.54	$7.49	$7.50	$6.29	1,516,971
2019-06-11	$7.59	$7.64	$7.56	$7.58	$6.35	1,291,528
2019-06-10	$7.54	$7.60	$7.50	$7.52	$6.30	2,690,763
2019-06-07	$7.44	$7.47	$7.41	$7.43	$6.23	1,541,145
2019-06-06	$7.45	$7.50	$7.35	$7.43	$6.23	2,373,810
2019-06-05	$7.55	$7.56	$7.43	$7.47	$6.26	1,697,973
2019-06-04	$7.45	$7.57	$7.45	$7.55	$6.33	3,386,411
2019-06-03	$7.34	$7.38	$7.27	$7.35	$6.16	2,329,940
2019-05-31	$7.25	$7.41	$7.24	$7.32	$6.14	2,500,029
2019-05-30	$7.44	$7.60	$7.44	$7.58	$6.35	2,701,431
2019-05-29	$7.33	$7.44	$7.32	$7.42	$6.22	3,371,187
2019-05-28	$7.45	$7.46	$7.33	$7.34	$6.15	2,600,486
2019-05-24	$7.50	$7.56	$7.44	$7.46	$6.25	2,528,133
2019-05-23	$7.40	$7.47	$7.37	$7.41	$6.21	5,402,034
2019-05-22	$7.74	$7.74	$7.63	$7.66	$6.26	1,563,876
2019-05-21	$7.78	$7.79	$7.68	$7.75	$6.34	1,345,855
2019-05-20	$7.75	$7.80	$7.69	$7.73	$6.32	1,398,467
2019-05-17	$7.78	$7.82	$7.71	$7.75	$6.34	804,975
2019-05-16	$7.78	$7.93	$7.78	$7.86	$6.43	1,910,244
2019-05-15	$7.70	$7.82	$7.68	$7.76	$6.34	1,113,897
2019-05-14	$7.77	$7.82	$7.72	$7.78	$6.36	1,537,914
2019-05-13	$7.80	$7.84	$7.70	$7.74	$6.33	1,860,296
2019-05-10	$7.90	$7.99	$7.76	$7.96	$6.51	1,235,786
2019-05-09	$7.79	$8.00	$7.76	$7.90	$6.46	2,998,811
2019-05-08	$8.02	$8.11	$7.93	$7.95	$6.50	1,802,237
2019-05-07	$8.05	$8.06	$7.94	$7.98	$6.52	1,990,729
2019-05-06	$8.14	$8.23	$8.09	$8.19	$6.70	1,457,486
2019-05-03	$8.24	$8.30	$8.21	$8.27	$6.76	781,522
2019-05-02	$8.33	$8.35	$8.19	$8.24	$6.74	3,872,331
2019-05-01	$8.42	$8.45	$8.29	$8.32	$6.80	1,635,947
2019-04-30	$8.46	$8.49	$8.36	$8.43	$6.89	4,560,303
2019-04-29	$8.27	$8.45	$8.27	$8.40	$6.87	5,725,106
2019-04-26	$8.20	$8.32	$8.20	$8.25	$6.74	2,722,939
2019-04-25	$8.23	$8.28	$8.15	$8.20	$6.70	4,692,157
2019-04-24	$8.40	$8.44	$8.19	$8.27	$6.76	2,475,779
2019-04-23	$8.50	$8.50	$8.41	$8.48	$6.93	1,800,175
2019-04-22	$8.54	$8.58	$8.50	$8.53	$6.97	1,985,437
2019-04-18	$8.58	$8.60	$8.47	$8.55	$6.99	1,165,083
2019-04-17	$8.60	$8.74	$8.60	$8.65	$7.07	4,195,277
2019-04-16	$8.41	$8.51	$8.40	$8.51	$6.96	7,927,236
2019-04-15	$8.44	$8.48	$8.39	$8.41	$6.88	6,600,997
2019-04-12	$8.46	$8.63	$8.37	$8.43	$6.89	17,703,287
2019-04-11	$7.57	$7.59	$7.39	$7.50	$6.13	629,367
2019-04-10	$7.52	$7.63	$7.37	$7.57	$6.19	949,877
2019-04-09	$7.42	$7.57	$7.40	$7.51	$6.14	953,268
2019-04-08	$7.17	$7.48	$7.12	$7.42	$6.07	1,133,930
2019-04-05	$7.11	$7.26	$7.00	$7.19	$5.88	476,184
2019-04-04	$6.86	$7.11	$6.77	$7.07	$5.78	727,527
2019-04-03	$6.94	$6.98	$6.81	$6.87	$5.62	583,602
2019-04-02	$6.92	$6.93	$6.82	$6.86	$5.61	856,674
2019-04-01	$6.90	$6.97	$6.84	$6.94	$5.67	546,748
2019-03-29	$6.75	$6.81	$6.74	$6.77	$5.53	803,447
2019-03-28	$6.66	$6.70	$6.54	$6.67	$5.45	756,034
2019-03-27	$6.50	$6.68	$6.50	$6.65	$5.44	730,532
2019-03-26	$6.72	$6.73	$6.47	$6.56	$5.36	1,133,947
2019-03-25	$6.39	$6.72	$6.39	$6.66	$5.44	880,574
2019-03-22	$6.78	$6.84	$6.39	$6.42	$5.25	865,738
2019-03-21	$7.02	$7.08	$6.85	$6.88	$5.62	1,025,239
2019-03-20	$6.81	$7.07	$6.76	$7.03	$5.75	1,134,160
2019-03-19	$6.82	$6.89	$6.80	$6.82	$5.58	1,167,893
2019-03-18	$6.72	$6.78	$6.71	$6.74	$5.51	499,962
2019-03-15	$6.63	$6.77	$6.63	$6.68	$5.46	894,688
2019-03-14	$6.62	$6.73	$6.60	$6.67	$5.45	987,510
2019-03-13	$6.63	$6.64	$6.56	$6.62	$5.41	891,530
2019-03-12	$6.58	$6.68	$6.56	$6.60	$5.40	827,509
2019-03-11	$6.47	$6.61	$6.46	$6.53	$5.34	585,505
2019-03-08	$6.57	$6.58	$6.42	$6.51	$5.32	1,803,160
2019-03-07	$6.79	$6.83	$6.62	$6.64	$5.43	620,468
2019-03-06	$6.82	$6.86	$6.69	$6.81	$5.57	586,722
2019-03-05	$6.86	$6.95	$6.75	$6.81	$5.57	448,043
2019-03-04	$6.91	$6.95	$6.81	$6.86	$5.61	1,175,135
2019-03-01	$6.84	$6.90	$6.71	$6.88	$5.62	2,109,864
2019-02-28	$6.80	$6.83	$6.66	$6.81	$5.57	877,991
2019-02-27	$7.08	$7.08	$6.77	$6.81	$5.57	729,194
2019-02-26	$7.09	$7.12	$7.02	$7.04	$5.76	1,140,165
2019-02-25	$7.15	$7.15	$7.04	$7.10	$5.80	999,362
2019-02-22	$7.04	$7.13	$6.98	$7.03	$5.75	940,496
2019-02-21	$6.96	$7.01	$6.88	$6.98	$5.71	854,924
2019-02-20	$6.88	$7.00	$6.87	$6.96	$5.69	1,157,172
2019-02-19	$6.85	$6.91	$6.79	$6.85	$5.60	1,044,687
2019-02-15	$6.94	$6.94	$6.81	$6.92	$5.66	629,062
2019-02-14	$6.67	$6.99	$6.64	$6.90	$5.64	1,029,937
2019-02-13	$6.89	$6.98	$6.70	$6.74	$5.51	1,446,607
2019-02-12	$6.90	$7.01	$6.81	$6.92	$5.66	2,174,972
2019-02-11	$6.88	$6.93	$6.82	$6.92	$5.66	892,109
2019-02-08	$6.99	$6.99	$6.76	$6.86	$5.61	709,185
2019-02-07	$7.16	$7.30	$6.91	$7.01	$5.73	2,603,936
2019-02-06	$7.32	$7.43	$7.23	$7.30	$5.97	2,825,709
2019-02-05	$7.33	$7.43	$7.28	$7.37	$6.03	1,264,654
2019-02-04	$7.25	$7.40	$7.25	$7.32	$5.98	746,281
2019-02-01	$7.45	$7.55	$7.25	$7.26	$5.94	2,255,523
2019-01-31	$7.34	$7.48	$7.14	$7.45	$6.09	2,405,891
2019-01-30	$7.37	$7.52	$7.31	$7.52	$6.15	1,975,941
2019-01-29	$7.35	$7.41	$7.29	$7.33	$5.99	1,882,578
2019-01-28	$7.22	$7.35	$7.22	$7.33	$5.99	2,103,819
2019-01-25	$7.20	$7.35	$7.17	$7.33	$5.99	2,173,287
2019-01-24	$7.08	$7.20	$7.08	$7.17	$5.86	1,577,539
2019-01-23	$6.92	$7.07	$6.89	$7.07	$5.78	1,396,527
2019-01-22	$6.93	$6.93	$6.80	$6.83	$5.58	1,947,809
2019-01-18	$6.88	$7.01	$6.86	$6.97	$5.70	981,206
2019-01-17	$6.68	$6.90	$6.66	$6.85	$5.60	1,934,485
2019-01-16	$6.57	$6.78	$6.53	$6.72	$5.49	2,172,973
2019-01-15	$6.53	$6.57	$6.47	$6.56	$5.36	1,107,596
2019-01-14	$6.33	$6.57	$6.33	$6.50	$5.31	960,308
2019-01-11	$6.37	$6.48	$6.36	$6.42	$5.25	1,446,291
2019-01-10	$6.48	$6.54	$6.29	$6.42	$5.25	1,108,860
2019-01-09	$6.56	$6.63	$6.46	$6.50	$5.31	732,468
2019-01-08	$6.41	$6.51	$6.40	$6.49	$5.31	1,347,908
2019-01-07	$6.45	$6.47	$6.35	$6.41	$5.24	918,257
2019-01-04	$6.22	$6.43	$6.21	$6.39	$5.22	685,446
2019-01-03	$6.22	$6.24	$6.07	$6.18	$5.05	611,484
2019-01-02	$6.18	$6.26	$6.09	$6.23	$5.09	3,030,344
2018-12-31	$6.08	$6.20	$6.05	$6.16	$5.04	1,316,099
2018-12-28	$6.02	$6.10	$6.02	$6.06	$4.95	450,338
2018-12-27	$5.96	$6.15	$5.89	$6.00	$4.91	556,770
2018-12-26	$5.90	$6.06	$5.90	$6.06	$4.95	597,547
2018-12-24	$5.96	$6.13	$5.96	$6.06	$4.81	500,012
2018-12-21	$6.22	$6.25	$6.04	$6.04	$4.80	1,000,387
2018-12-20	$6.18	$6.30	$6.10	$6.24	$4.95	795,662
2018-12-19	$6.15	$6.23	$6.02	$6.11	$4.85	2,275,710
2018-12-18	$6.05	$6.25	$5.98	$6.09	$4.84	1,700,397
2018-12-17	$6.19	$6.21	$5.98	$6.00	$4.76	694,879
2018-12-14	$6.10	$6.23	$6.09	$6.17	$4.90	1,143,672
2018-12-13	$6.24	$6.42	$6.18	$6.21	$4.93	2,008,827
2018-12-12	$6.46	$6.47	$6.23	$6.28	$4.99	1,222,557
2018-12-11	$6.38	$6.41	$6.29	$6.36	$5.05	2,726,420
2018-12-10	$6.26	$6.33	$6.21	$6.28	$4.99	2,346,890
2018-12-07	$6.19	$6.39	$6.19	$6.31	$5.01	1,324,547
2018-12-06	$6.05	$6.21	$5.95	$6.20	$4.92	3,283,350
2018-12-04	$6.17	$6.28	$6.17	$6.21	$4.93	1,785,880
2018-12-03	$6.23	$6.32	$6.18	$6.22	$4.94	2,255,793
2018-11-30	$6.13	$6.15	$6.02	$6.10	$4.84	1,609,378
2018-11-29	$6.12	$6.31	$6.10	$6.23	$4.95	1,518,164
2018-11-28	$5.89	$6.18	$5.81	$6.15	$4.88	4,125,332
2018-11-27	$5.80	$6.02	$5.80	$5.92	$4.70	1,398,254
2018-11-26	$6.20	$6.33	$5.68	$5.80	$4.60	2,507,493
2018-11-23	$6.10	$6.36	$6.03	$6.32	$5.02	2,298,751
2018-11-21	$6.22	$6.36	$6.11	$6.14	$4.87	1,110,703
2018-11-20	$6.14	$6.26	$6.06	$6.11	$4.85	2,052,652
2018-11-19	$6.34	$6.38	$6.18	$6.21	$4.93	980,317
2018-11-16	$6.21	$6.42	$6.18	$6.40	$5.08	1,278,665
2018-11-15	$6.33	$6.36	$6.25	$6.29	$4.99	1,547,467
2018-11-14	$6.34	$6.47	$6.26	$6.37	$5.06	1,701,055
2018-11-13	$6.36	$6.38	$6.13	$6.21	$4.93	1,961,636
2018-11-12	$6.52	$6.52	$6.05	$6.25	$4.96	2,243,462
2018-11-09	$6.40	$6.96	$6.14	$6.52	$5.18	3,205,320
2018-11-08	$6.92	$6.97	$6.32	$6.45	$5.12	3,057,503
2018-11-07	$7.01	$7.09	$6.97	$7.04	$5.59	2,113,429
2018-11-06	$6.86	$7.05	$6.86	$7.00	$5.56	1,513,249
2018-11-05	$6.74	$7.05	$6.74	$6.93	$5.50	1,716,686
2018-11-02	$6.86	$6.91	$6.67	$6.76	$5.37	796,578
2018-11-01	$6.53	$6.83	$6.32	$6.75	$5.36	1,965,680
2018-10-31	$6.70	$6.73	$6.21	$6.28	$4.99	2,652,214
2018-10-30	$6.65	$6.73	$6.44	$6.52	$5.18	1,622,008
2018-10-29	$7.22	$7.22	$6.56	$6.63	$5.26	1,209,826
2018-10-26	$7.17	$7.23	$7.09	$7.15	$5.68	885,074
2018-10-25	$7.22	$7.36	$7.14	$7.26	$5.76	1,153,289
2018-10-24	$7.49	$7.61	$7.16	$7.16	$5.68	9,763,571
2018-10-23	$7.45	$7.54	$7.37	$7.48	$5.94	1,188,170
2018-10-22	$7.82	$7.82	$7.52	$7.62	$6.05	890,696
2018-10-19	$7.79	$7.92	$7.64	$7.77	$6.17	1,478,563
2018-10-18	$7.86	$7.88	$7.68	$7.72	$6.13	1,987,279
2018-10-17	$7.78	$7.95	$7.73	$7.93	$6.30	988,135
2018-10-16	$7.75	$7.96	$7.75	$7.84	$6.22	3,285,190
2018-10-15	$7.58	$7.76	$7.56	$7.61	$6.04	3,438,320
2018-10-12	$7.45	$7.64	$7.44	$7.54	$5.99	10,200,989
2018-10-11	$7.56	$7.57	$7.35	$7.35	$5.84	2,075,475
2018-10-10	$7.67	$7.82	$7.56	$7.57	$6.01	2,020,305
2018-10-09	$7.81	$7.81	$7.59	$7.74	$6.15	618,040
2018-10-08	$7.70	$7.87	$7.62	$7.80	$6.19	507,051
2018-10-05	$7.85	$7.85	$7.63	$7.66	$6.08	734,662
2018-10-04	$7.89	$7.89	$7.69	$7.79	$6.18	693,787
2018-10-03	$8.12	$8.16	$7.74	$7.79	$6.18	6,731,091
2018-10-02	$7.70	$8.17	$7.70	$7.98	$6.34	803,685
2018-10-01	$7.82	$8.16	$7.82	$8.11	$6.44	759,792
2018-09-28	$7.61	$7.78	$7.54	$7.76	$6.16	3,751,205
2018-09-27	$7.69	$7.72	$7.57	$7.62	$6.05	1,983,917
2018-09-26	$7.59	$7.71	$7.59	$7.66	$6.08	2,417,156
2018-09-25	$7.48	$7.66	$7.48	$7.60	$6.03	1,404,584
2018-09-24	$7.59	$7.63	$7.48	$7.50	$5.95	390,734
2018-09-21	$7.69	$7.71	$7.55	$7.62	$6.05	682,244
2018-09-20	$7.74	$7.74	$7.59	$7.67	$6.09	432,400
2018-09-19	$7.60	$7.71	$7.59	$7.64	$6.07	1,096,657
2018-09-18	$7.52	$7.65	$7.52	$7.58	$6.02	884,575
2018-09-17	$7.52	$7.67	$7.52	$7.56	$6.00	1,037,296
2018-09-14	$7.55	$7.61	$7.40	$7.57	$6.01	2,150,562
2018-09-13	$7.57	$7.65	$7.46	$7.48	$5.94	5,374,241
2018-09-12	$7.28	$7.71	$7.28	$7.56	$6.00	2,192,059
2018-09-11	$7.41	$7.53	$7.38	$7.50	$5.95	1,069,593
2018-09-10	$7.56	$7.60	$7.40	$7.47	$5.93	943,940
2018-09-07	$7.68	$7.72	$7.52	$7.57	$6.01	599,466
2018-09-06	$7.65	$7.79	$7.65	$7.69	$6.11	742,977
2018-09-05	$7.73	$7.73	$7.63	$7.67	$6.09	995,906
2018-09-04	$7.85	$7.98	$7.75	$7.80	$6.19	1,649,353
2018-08-31	$7.73	$7.87	$7.72	$7.85	$6.23	1,400,115
2018-08-30	$8.00	$8.00	$7.68	$7.78	$6.18	996,413
2018-08-29	$7.96	$8.11	$7.88	$8.07	$6.41	796,451
2018-08-28	$8.24	$8.26	$7.95	$7.97	$6.33	450,545
2018-08-27	$8.00	$8.22	$7.98	$8.18	$6.49	1,676,977
2018-08-24	$7.94	$8.07	$7.89	$7.90	$6.27	944,873
2018-08-23	$7.99	$8.06	$7.81	$7.82	$6.21	419,566
2018-08-22	$7.80	$8.09	$7.75	$8.05	$6.39	1,181,686
2018-08-21	$7.91	$8.03	$7.88	$7.96	$6.32	617,272
2018-08-20	$7.79	$7.88	$7.69	$7.88	$6.26	408,630
2018-08-17	$7.70	$7.80	$7.62	$7.75	$6.15	501,124
2018-08-16	$7.82	$7.91	$7.67	$7.73	$6.14	265,481
2018-08-15	$7.98	$7.98	$7.72	$7.80	$6.19	411,776
2018-08-14	$7.95	$8.03	$7.90	$7.98	$6.34	1,892,482
2018-08-13	$7.92	$8.09	$7.83	$7.92	$6.29	513,622
2018-08-10	$8.22	$8.29	$7.85	$8.00	$6.35	1,071,156
2018-08-09	$8.42	$8.47	$8.20	$8.36	$6.64	1,362,135
2018-08-08	$8.51	$8.69	$8.39	$8.51	$6.76	1,699,023
2018-08-07	$8.40	$8.66	$8.36	$8.53	$6.77	1,710,973
2018-08-06	$8.20	$8.43	$8.19	$8.30	$6.59	902,368
2018-08-03	$8.14	$8.29	$8.13	$8.23	$6.53	1,208,335
2018-08-02	$8.28	$8.40	$8.09	$8.16	$6.48	893,967
2018-08-01	$8.30	$8.53	$8.30	$8.41	$6.68	702,278
2018-07-31	$8.47	$8.58	$8.34	$8.36	$6.64	1,092,091
2018-07-30	$8.54	$8.74	$8.36	$8.47	$6.72	2,344,697
2018-07-27	$8.25	$8.81	$8.25	$8.67	$6.88	1,426,138
2018-07-26	$8.28	$8.48	$8.25	$8.26	$6.56	727,044
2018-07-25	$8.18	$8.44	$8.12	$8.38	$6.65	1,137,299
2018-07-24	$8.05	$8.28	$8.01	$8.09	$6.42	1,044,271
2018-07-23	$7.92	$7.97	$7.85	$7.96	$6.32	575,659
2018-07-20	$7.89	$8.00	$7.82	$7.97	$6.33	1,108,460
2018-07-19	$7.65	$7.91	$7.65	$7.88	$6.26	806,768
2018-07-18	$7.67	$7.83	$7.60	$7.75	$6.15	655,817
2018-07-17	$7.74	$7.79	$7.66	$7.66	$6.08	932,741
2018-07-16	$7.95	$7.95	$7.77	$7.82	$6.21	890,086
2018-07-13	$7.84	$7.98	$7.80	$7.90	$6.27	773,117
2018-07-12	$7.81	$7.95	$7.81	$7.82	$6.21	664,593
2018-07-11	$7.60	$7.82	$7.55	$7.80	$6.19	1,385,653
2018-07-10	$7.64	$7.71	$7.52	$7.65	$6.07	1,902,373
2018-07-09	$7.64	$7.71	$7.43	$7.44	$5.91	1,309,862
2018-07-06	$7.43	$7.71	$7.32	$7.63	$6.06	1,357,753
2018-07-05	$7.04	$7.39	$6.89	$7.34	$5.83	1,505,748
2018-07-03	$6.56	$7.00	$6.56	$6.98	$5.54	1,068,933
2018-07-02	$6.68	$6.78	$6.45	$6.49	$5.15	1,428,523
2018-06-29	$6.60	$6.76	$6.56	$6.69	$5.31	1,062,411
2018-06-28	$6.33	$6.58	$6.32	$6.54	$5.19	1,616,144
2018-06-27	$6.43	$6.52	$6.31	$6.32	$5.02	854,949
2018-06-26	$6.55	$6.66	$6.49	$6.59	$5.10	2,518,250
2018-06-25	$6.58	$6.61	$6.47	$6.53	$5.05	3,242,844
2018-06-22	$6.52	$6.66	$6.49	$6.60	$5.11	1,463,649
2018-06-21	$6.66	$6.66	$6.52	$6.53	$5.05	994,389
2018-06-20	$6.65	$6.69	$6.59	$6.66	$5.16	2,303,916
2018-06-19	$6.62	$6.63	$6.54	$6.60	$5.11	781,006
2018-06-18	$6.71	$6.71	$6.57	$6.64	$5.14	1,277,303
2018-06-15	$6.73	$6.90	$6.52	$6.77	$5.24	1,546,196
2018-06-14	$7.03	$7.14	$6.86	$6.87	$5.32	503,874
2018-06-13	$6.95	$7.25	$6.93	$7.06	$5.47	2,731,954
2018-06-12	$6.92	$6.96	$6.89	$6.94	$5.37	445,418
2018-06-11	$6.82	$6.96	$6.80	$6.92	$5.36	1,899,256
2018-06-08	$6.78	$6.81	$6.58	$6.80	$5.26	594,530
2018-06-07	$6.66	$6.78	$6.62	$6.75	$5.23	1,036,895
2018-06-06	$6.49	$6.54	$6.45	$6.49	$5.02	207,848
2018-06-05	$6.48	$6.50	$6.38	$6.47	$5.01	390,764
2018-06-04	$6.73	$6.73	$6.48	$6.51	$5.04	616,192
2018-06-01	$6.47	$6.63	$6.47	$6.56	$5.08	595,936
2018-05-31	$6.51	$6.51	$6.40	$6.47	$5.01	667,345
2018-05-30	$6.31	$6.57	$6.31	$6.52	$5.05	841,505
2018-05-29	$6.47	$6.53	$6.28	$6.28	$4.86	1,249,662
2018-05-25	$6.64	$6.64	$6.54	$6.56	$5.08	777,225
2018-05-24	$6.78	$6.78	$6.50	$6.59	$5.10	643,371
2018-05-23	$6.64	$6.86	$6.57	$6.80	$5.26	1,689,022
2018-05-22	$6.52	$6.75	$6.52	$6.68	$5.17	1,231,977
2018-05-21	$6.59	$6.70	$6.46	$6.49	$5.02	1,121,052
2018-05-18	$6.82	$6.86	$6.66	$6.67	$5.16	1,590,529
2018-05-17	$6.81	$6.86	$6.75	$6.77	$5.24	1,865,817
2018-05-16	$6.93	$6.95	$6.83	$6.86	$5.31	1,699,892
2018-05-15	$6.96	$6.96	$6.82	$6.89	$5.33	1,505,163
2018-05-14	$7.00	$7.04	$6.94	$6.96	$5.39	1,242,915
2018-05-11	$7.16	$7.22	$6.95	$7.02	$5.43	329,008
2018-05-10	$6.94	$7.29	$6.90	$7.16	$5.54	1,270,610
2018-05-09	$7.00	$7.03	$6.89	$6.93	$5.36	1,146,749
2018-05-08	$6.80	$7.04	$6.80	$6.98	$5.40	743,662
2018-05-07	$7.01	$7.04	$6.77	$6.80	$5.26	460,936
2018-05-04	$7.10	$7.18	$6.96	$6.99	$5.41	428,080
2018-05-03	$7.38	$7.38	$7.09	$7.16	$5.54	567,893
2018-05-02	$7.32	$7.39	$7.18	$7.35	$5.69	1,152,299
2018-05-01	$7.33	$7.39	$7.17	$7.33	$5.67	870,785
2018-04-30	$7.34	$7.41	$7.30	$7.33	$5.67	909,804
2018-04-27	$7.42	$7.52	$7.22	$7.33	$5.67	1,507,447
2018-04-26	$7.36	$7.53	$7.34	$7.50	$5.81	2,721,108
2018-04-25	$7.33	$7.36	$7.18	$7.31	$5.66	2,063,068
2018-04-24	$7.48	$7.50	$7.36	$7.44	$5.76	871,585
2018-04-23	$7.36	$7.47	$7.29	$7.35	$5.69	856,911
2018-04-20	$7.28	$7.38	$7.28	$7.35	$5.69	397,921
2018-04-19	$7.44	$7.56	$7.34	$7.35	$5.69	979,390
2018-04-18	$7.58	$7.68	$7.52	$7.53	$5.83	982,603
2018-04-17	$7.58	$7.63	$7.55	$7.58	$5.87	1,112,830
2018-04-16	$7.51	$7.65	$7.48	$7.55	$5.84	1,004,309
2018-04-13	$7.48	$7.52	$7.38	$7.51	$5.81	662,313
2018-04-12	$7.39	$7.53	$7.31	$7.44	$5.76	921,940
2018-04-11	$7.24	$7.41	$7.24	$7.32	$5.67	1,292,330
2018-04-10	$7.32	$7.39	$7.20	$7.29	$5.64	1,579,506
2018-04-09	$7.42	$7.49	$7.27	$7.27	$5.63	840,710
2018-04-06	$7.39	$7.52	$7.39	$7.42	$5.74	572,374
2018-04-05	$7.42	$7.55	$7.36	$7.47	$5.78	1,583,526
2018-04-04	$7.23	$7.41	$7.16	$7.39	$5.72	1,551,708
2018-04-03	$7.18	$7.32	$7.09	$7.30	$5.65	1,218,809
2018-04-02	$7.14	$7.18	$7.05	$7.10	$5.50	1,005,064
2018-03-29	$7.11	$7.22	$7.08	$7.17	$5.55	433,467
2018-03-28	$7.13	$7.19	$7.04	$7.12	$5.51	601,104
2018-03-27	$6.90	$7.21	$6.88	$7.11	$5.50	882,743
2018-03-26	$6.91	$6.96	$6.79	$6.90	$5.34	638,088
2018-03-23	$6.90	$7.02	$6.84	$6.84	$5.29	752,784
2018-03-22	$6.94	$7.11	$6.88	$6.90	$5.34	1,033,794
2018-03-21	$6.78	$7.08	$6.78	$7.05	$5.46	1,130,508
2018-03-20	$6.87	$6.87	$6.75	$6.78	$5.25	809,075
2018-03-19	$6.79	$6.90	$6.68	$6.83	$5.29	1,884,166
2018-03-16	$7.03	$7.07	$6.81	$6.84	$5.29	1,289,304
2018-03-15	$7.11	$7.16	$7.01	$7.04	$5.45	1,521,387
2018-03-14	$7.25	$7.27	$7.09	$7.14	$5.53	952,316
2018-03-13	$7.37	$7.41	$7.18	$7.22	$5.59	1,226,166
2018-03-12	$7.34	$7.49	$7.34	$7.38	$5.71	920,710
2018-03-09	$7.33	$7.43	$7.30	$7.38	$5.71	960,961
2018-03-08	$7.28	$7.33	$7.21	$7.25	$5.61	1,833,364
2018-03-07	$7.10	$7.24	$7.05	$7.23	$5.60	1,521,307
2018-03-06	$7.13	$7.19	$7.09	$7.10	$5.50	880,543
2018-03-05	$7.00	$7.11	$6.98	$7.07	$5.47	1,315,634
2018-03-02	$6.98	$7.10	$6.90	$7.10	$5.50	2,000,209
2018-03-01	$7.14	$7.19	$6.98	$7.04	$5.45	1,247,745
2018-02-28	$7.21	$7.23	$7.04	$7.07	$5.47	1,574,559
2018-02-27	$7.29	$7.29	$7.15	$7.16	$5.54	1,422,503
2018-02-26	$7.39	$7.68	$7.26	$7.30	$5.65	1,116,868
2018-02-23	$7.32	$7.43	$7.26	$7.39	$5.72	683,198
2018-02-22	$7.38	$7.38	$7.21	$7.29	$5.64	1,065,676
2018-02-21	$7.41	$7.41	$7.30	$7.31	$5.66	1,366,448
2018-02-20	$7.31	$7.39	$7.24	$7.36	$5.70	1,012,611
2018-02-16	$7.31	$7.50	$7.31	$7.39	$5.72	752,647
2018-02-15	$7.47	$7.53	$7.37	$7.39	$5.72	1,321,930
2018-02-14	$7.31	$7.51	$7.25	$7.39	$5.72	4,020,872
2018-02-13	$7.30	$7.35	$7.24	$7.29	$5.64	2,166,791
2018-02-12	$7.34	$7.39	$7.21	$7.31	$5.66	727,780
2018-02-09	$7.24	$7.31	$7.01	$7.27	$5.63	2,041,378
2018-02-08	$7.45	$7.45	$7.19	$7.19	$5.57	2,310,689
2018-02-07	$7.47	$7.61	$7.38	$7.38	$5.71	2,880,366
2018-02-06	$7.30	$7.68	$7.24	$7.54	$5.84	3,241,096
2018-02-05	$7.57	$7.62	$7.31	$7.35	$5.69	2,630,854
2018-02-02	$7.69	$7.85	$7.64	$7.64	$5.91	3,211,582
2018-02-01	$7.82	$7.95	$7.67	$7.85	$6.08	1,982,923
2018-01-31	$7.91	$8.09	$7.76	$7.82	$6.05	1,543,383
2018-01-30	$7.82	$7.84	$7.72	$7.80	$6.04	1,116,635
2018-01-29	$8.09	$8.09	$7.85	$7.85	$6.08	1,033,213
2018-01-26	$8.00	$8.16	$7.85	$8.08	$6.25	1,896,827
2018-01-25	$7.80	$8.07	$7.79	$8.01	$6.20	1,201,860
2018-01-24	$7.72	$7.86	$7.66	$7.84	$6.02	2,119,291
2018-01-23	$7.70	$7.73	$7.57	$7.70	$5.91	4,614,531
2018-01-22	$7.75	$7.78	$7.67	$7.70	$5.91	1,869,472
2018-01-19	$7.70	$7.78	$7.70	$7.72	$5.92	725,594
2018-01-18	$7.70	$7.74	$7.63	$7.72	$5.92	918,681
2018-01-17	$7.70	$7.78	$7.70	$7.70	$5.91	1,545,932
2018-01-16	$7.72	$7.77	$7.49	$7.66	$5.88	3,175,843
2018-01-12	$7.59	$7.71	$7.56	$7.69	$5.90	1,737,386
2018-01-11	$7.56	$7.63	$7.50	$7.55	$5.79	1,450,007
2018-01-10	$7.61	$7.68	$7.49	$7.56	$5.80	3,535,278
2018-01-09	$7.69	$7.69	$7.53	$7.59	$5.82	1,600,407
2018-01-08	$7.66	$7.73	$7.66	$7.70	$5.91	1,308,184
2018-01-05	$7.69	$7.72	$7.60	$7.68	$5.89	1,739,078
2018-01-04	$7.69	$7.76	$7.65	$7.68	$5.89	1,924,782
2018-01-03	$7.65	$7.69	$7.50	$7.63	$5.85	3,583,640
2018-01-02	$7.44	$7.69	$7.37	$7.63	$5.85	3,547,620
2017-12-29	$7.14	$7.34	$7.13	$7.31	$5.61	4,831,394
2017-12-28	$7.03	$7.09	$6.99	$7.08	$5.43	2,117,419
2017-12-27	$7.14	$7.17	$7.01	$7.02	$5.39	1,212,230
2017-12-26	$7.17	$7.27	$7.11	$7.12	$5.46	617,493
2017-12-22	$7.20	$7.25	$7.12	$7.14	$5.48	886,882
2017-12-21	$7.66	$7.66	$7.30	$7.37	$5.52	2,058,912
2017-12-20	$7.59	$7.65	$7.50	$7.62	$5.70	1,430,358
2017-12-19	$7.49	$7.71	$7.43	$7.56	$5.66	4,899,552
2017-12-18	$7.39	$7.47	$7.33	$7.46	$5.58	2,500,299
2017-12-15	$7.32	$7.35	$7.24	$7.30	$5.46	3,118,692
2017-12-14	$7.56	$7.56	$7.28	$7.30	$5.46	3,495,251
2017-12-13	$7.84	$7.84	$7.46	$7.54	$5.64	3,585,424
2017-12-12	$7.70	$7.85	$7.63	$7.85	$5.88	1,415,468
2017-12-11	$7.75	$7.81	$7.71	$7.72	$5.78	2,167,149
2017-12-08	$7.73	$7.83	$7.73	$7.80	$5.84	1,879,754
2017-12-07	$7.66	$7.80	$7.66	$7.75	$5.80	3,418,909
2017-12-06	$7.70	$7.83	$7.63	$7.74	$5.79	2,961,664
2017-12-05	$7.91	$7.91	$7.72	$7.75	$5.80	2,907,418
2017-12-04	$8.07	$8.07	$7.86	$7.86	$5.88	2,254,634
2017-12-01	$8.16	$8.21	$7.98	$8.00	$5.99	1,705,008
2017-11-30	$8.30	$8.31	$8.11	$8.13	$6.08	4,184,907
2017-11-29	$8.24	$8.40	$8.19	$8.30	$6.21	2,081,987
2017-11-28	$8.20	$8.27	$8.11	$8.22	$6.15	1,272,899
2017-11-27	$8.37	$8.69	$8.14	$8.17	$6.11	2,467,197
2017-11-24	$8.33	$8.37	$8.26	$8.34	$6.24	520,261
2017-11-22	$8.15	$8.35	$8.15	$8.30	$6.21	972,011
2017-11-21	$8.20	$8.21	$8.11	$8.17	$6.11	1,135,240
2017-11-20	$8.18	$8.18	$8.00	$8.11	$6.07	1,061,987
2017-11-17	$8.20	$8.24	$8.15	$8.23	$6.16	778,872
2017-11-16	$8.18	$8.19	$8.07	$8.14	$6.09	592,545
2017-11-15	$8.11	$8.11	$8.00	$8.08	$6.05	1,329,282
2017-11-14	$8.13	$8.20	$8.05	$8.13	$6.08	1,857,920
2017-11-13	$8.10	$8.12	$8.01	$8.12	$6.08	1,020,918
2017-11-10	$8.26	$8.37	$8.09	$8.15	$6.10	1,265,845
2017-11-09	$8.18	$8.31	$8.15	$8.30	$6.21	1,951,660
2017-11-08	$8.19	$8.31	$8.15	$8.23	$6.16	1,782,201
2017-11-07	$8.30	$8.30	$8.15	$8.16	$6.11	1,425,473
2017-11-06	$8.36	$8.38	$8.17	$8.27	$6.19	1,573,009
2017-11-03	$8.36	$8.39	$8.15	$8.36	$6.26	1,789,333
2017-11-02	$8.22	$8.29	$8.17	$8.28	$6.20	1,746,529
2017-11-01	$8.42	$8.45	$8.23	$8.25	$6.17	2,528,862
2017-10-31	$8.53	$8.55	$8.40	$8.42	$6.30	1,374,255
2017-10-30	$8.62	$8.70	$8.47	$8.48	$6.35	1,517,270
2017-10-27	$8.64	$8.69	$8.56	$8.60	$6.44	4,860,595
2017-10-26	$9.05	$9.06	$8.46	$8.46	$6.33	1,862,531
2017-10-25	$8.97	$9.11	$8.87	$8.99	$6.73	1,695,192
2017-10-24	$8.88	$9.00	$8.88	$8.96	$6.71	2,276,561
2017-10-23	$9.01	$9.01	$8.87	$8.89	$6.65	1,367,349
2017-10-20	$8.90	$9.05	$8.89	$8.99	$6.73	4,191,914
2017-10-19	$8.95	$8.98	$8.85	$8.90	$6.66	1,370,960
2017-10-18	$9.07	$9.12	$8.98	$8.98	$6.72	761,007
2017-10-17	$9.28	$9.31	$8.84	$9.08	$6.80	2,472,090
2017-10-16	$9.50	$9.52	$9.21	$9.28	$6.95	2,242,655
2017-10-13	$9.45	$9.55	$9.43	$9.49	$7.10	1,963,993
2017-10-12	$9.45	$9.53	$9.44	$9.50	$7.11	3,622,971
2017-10-11	$9.47	$9.54	$9.39	$9.45	$7.07	3,060,661
2017-10-10	$9.62	$9.66	$9.30	$9.41	$7.04	2,490,567
2017-10-09	$9.70	$9.72	$9.47	$9.57	$7.16	1,505,228
2017-10-06	$9.83	$9.85	$9.67	$9.67	$7.24	1,299,408
2017-10-05	$10.06	$10.06	$9.72	$9.84	$7.36	1,880,784
2017-10-04	$10.11	$10.11	$10.02	$10.02	$7.50	2,595,984
2017-10-03	$10.07	$10.09	$10.05	$10.08	$7.54	4,921,524
2017-10-02	$9.98	$10.09	$9.95	$10.04	$7.51	3,817,422
2017-09-29	$10.04	$10.13	$10.01	$10.09	$7.55	3,820,786
2017-09-28	$9.91	$10.05	$9.88	$10.01	$7.49	4,412,940
2017-09-27	$9.88	$10.01	$9.85	$9.88	$7.39	2,061,412
2017-09-26	$9.83	$9.98	$9.82	$9.91	$7.42	2,842,208
2017-09-25	$9.95	$9.97	$9.74	$9.84	$7.36	1,981,966
2017-09-22	$9.97	$10.02	$9.93	$9.96	$7.45	2,627,808
2017-09-21	$9.90	$9.96	$9.88	$9.93	$7.43	3,795,260
2017-09-20	$9.92	$9.94	$9.80	$9.90	$7.41	1,929,392
2017-09-19	$9.92	$9.99	$9.73	$9.84	$7.36	1,608,507
2017-09-18	$10.22	$10.22	$9.95	$9.96	$7.45	1,697,017
2017-09-15	$10.23	$10.31	$10.18	$10.20	$7.63	1,042,981
2017-09-14	$10.27	$10.35	$10.14	$10.26	$7.68	1,876,930
2017-09-13	$10.28	$10.37	$10.24	$10.30	$7.71	1,891,562
2017-09-12	$10.40	$10.40	$10.25	$10.27	$7.69	3,054,528
2017-09-11	$10.30	$10.44	$10.24	$10.41	$7.79	2,318,886
2017-09-08	$10.23	$10.27	$10.05	$10.12	$7.57	909,289
2017-09-07	$10.40	$10.57	$10.14	$10.20	$7.63	1,641,677
2017-09-06	$10.27	$10.48	$10.27	$10.41	$7.79	2,279,540
2017-09-05	$10.32	$10.33	$10.17	$10.20	$7.63	833,593
2017-09-01	$10.39	$10.49	$10.33	$10.37	$7.76	1,345,215
2017-08-31	$10.51	$10.56	$10.18	$10.31	$7.72	882,411
2017-08-30	$10.65	$10.66	$10.32	$10.41	$7.79	689,888
2017-08-29	$10.55	$10.72	$10.52	$10.58	$7.92	706,486
2017-08-28	$10.75	$10.82	$10.57	$10.65	$7.97	711,619
2017-08-25	$10.72	$10.78	$10.67	$10.75	$8.05	892,963
2017-08-24	$10.78	$10.78	$10.57	$10.61	$7.94	671,707
2017-08-23	$10.68	$10.79	$10.61	$10.69	$8.00	1,073,075
2017-08-22	$10.63	$10.77	$10.62	$10.70	$8.01	698,474
2017-08-21	$10.54	$10.75	$10.53	$10.63	$7.96	746,533
2017-08-18	$10.50	$10.58	$10.42	$10.53	$7.88	829,817
2017-08-17	$10.67	$10.67	$10.45	$10.46	$7.83	394,177
2017-08-16	$10.72	$10.76	$10.56	$10.71	$8.02	781,777
2017-08-15	$10.58	$10.64	$10.48	$10.64	$7.96	648,192
2017-08-14	$10.46	$10.68	$10.42	$10.56	$7.90	803,651
2017-08-11	$10.15	$10.51	$10.15	$10.39	$7.78	641,923
2017-08-10	$10.41	$10.50	$10.35	$10.39	$7.78	742,728
2017-08-09	$10.44	$10.44	$10.25	$10.41	$7.79	440,936
2017-08-08	$10.55	$10.55	$10.44	$10.48	$7.84	531,747
2017-08-07	$10.51	$10.55	$10.43	$10.47	$7.84	556,845
2017-08-04	$10.55	$10.59	$10.43	$10.47	$7.84	440,973
2017-08-03	$10.41	$10.55	$10.41	$10.49	$7.85	944,599
2017-08-02	$10.41	$10.50	$10.33	$10.46	$7.83	1,493,774
2017-08-01	$10.36	$10.54	$10.31	$10.46	$7.83	1,668,921
2017-07-31	$10.09	$10.27	$9.95	$10.26	$7.68	2,024,381
2017-07-28	$10.33	$10.41	$9.74	$10.08	$7.54	1,963,227
2017-07-27	$10.55	$10.55	$10.27	$10.29	$7.70	503,939
2017-07-26	$10.43	$10.50	$10.30	$10.45	$7.82	760,398
2017-07-25	$10.37	$10.50	$10.25	$10.44	$7.81	1,140,300
2017-07-24	$10.51	$10.58	$10.20	$10.27	$7.69	1,150,400
2017-07-21	$10.65	$10.66	$10.51	$10.52	$7.87	764,093
2017-07-20	$10.53	$10.70	$10.35	$10.56	$7.90	1,166,598
2017-07-19	$10.41	$10.41	$10.24	$10.33	$7.73	843,619
2017-07-18	$10.16	$10.37	$10.11	$10.31	$7.72	748,508
2017-07-17	$10.03	$10.15	$9.98	$10.13	$7.58	1,933,103
2017-07-14	$10.00	$10.21	$9.97	$10.01	$7.49	1,443,457
2017-07-13	$10.06	$10.07	$9.92	$10.00	$7.48	2,146,756
2017-07-12	$9.81	$10.08	$9.80	$10.06	$7.53	1,376,587
2017-07-11	$9.70	$9.82	$9.67	$9.73	$7.28	468,088
2017-07-10	$9.60	$9.76	$9.55	$9.73	$7.28	458,153
2017-07-07	$9.58	$9.59	$9.41	$9.55	$7.15	758,465
2017-07-06	$9.62	$9.62	$9.43	$9.52	$7.12	825,327
2017-07-05	$9.69	$9.70	$9.50	$9.55	$7.15	951,233
2017-07-03	$9.70	$9.78	$9.55	$9.70	$7.26	415,908
2017-06-30	$9.63	$9.65	$9.47	$9.64	$7.21	761,160
2017-06-29	$9.77	$9.79	$9.43	$9.54	$7.14	740,830
2017-06-28	$9.66	$9.79	$9.57	$9.69	$7.25	1,653,262
2017-06-27	$9.62	$9.70	$9.48	$9.65	$7.22	1,339,107
2017-06-26	$9.63	$9.75	$9.56	$9.65	$7.22	997,964
2017-06-23	$9.60	$9.65	$9.51	$9.57	$7.16	624,429
2017-06-22	$9.50	$9.66	$9.50	$9.53	$7.13	785,375
2017-06-21	$9.75	$9.75	$9.42	$9.47	$7.09	766,626
2017-06-20	$9.84	$9.85	$9.59	$9.65	$7.22	610,232
2017-06-19	$9.74	$9.86	$9.73	$9.84	$7.36	1,085,447
2017-06-16	$9.78	$9.83	$9.64	$9.68	$7.24	1,820,765
2017-06-15	$9.74	$9.75	$9.57	$9.71	$7.27	741,038
2017-06-14	$9.64	$9.86	$9.64	$9.74	$7.29	1,894,358
2017-06-13	$9.36	$9.66	$9.34	$9.62	$7.20	1,192,106
2017-06-12	$9.37	$9.45	$9.19	$9.42	$7.05	930,738
2017-06-09	$9.33	$9.46	$9.19	$9.34	$6.99	1,151,238
2017-06-08	$9.30	$9.56	$9.20	$9.32	$6.98	1,020,725
2017-06-07	$9.30	$9.43	$9.18	$9.42	$7.05	1,396,420
2017-06-06	$9.24	$9.41	$9.21	$9.31	$6.97	942,742
2017-06-05	$9.05	$9.36	$9.05	$9.30	$6.96	1,411,414
2017-06-02	$9.26	$9.38	$9.05	$9.08	$6.80	2,798,555
2017-06-01	$9.15	$9.33	$9.15	$9.28	$6.95	1,198,673
2017-05-31	$9.35	$9.37	$9.14	$9.14	$6.84	3,569,926
2017-05-30	$9.35	$9.52	$9.23	$9.34	$6.99	2,958,489
2017-05-26	$9.35	$9.40	$9.25	$9.33	$6.98	580,832
2017-05-25	$9.34	$9.41	$9.26	$9.28	$6.95	660,852
2017-05-24	$9.20	$9.38	$9.13	$9.28	$6.95	1,067,555
2017-05-23	$9.31	$9.42	$9.27	$9.31	$6.84	894,037
2017-05-22	$9.37	$9.46	$9.21	$9.29	$6.83	1,136,783
2017-05-19	$9.04	$9.54	$9.04	$9.36	$6.88	1,903,790
2017-05-18	$8.85	$9.02	$8.75	$8.97	$6.59	1,024,695
2017-05-17	$9.07	$9.22	$9.02	$9.06	$6.66	677,170
2017-05-16	$9.29	$9.42	$9.19	$9.27	$6.82	894,601
2017-05-15	$9.25	$9.36	$9.18	$9.30	$6.84	584,267
2017-05-12	$9.05	$9.24	$9.01	$9.19	$6.76	807,143
2017-05-11	$9.15	$9.22	$9.02	$9.05	$6.65	1,422,373
2017-05-10	$9.12	$9.36	$9.11	$9.21	$6.77	622,304
2017-05-09	$9.05	$9.20	$9.05	$9.11	$6.70	881,756
2017-05-08	$9.34	$9.34	$9.04	$9.06	$6.66	1,217,421
2017-05-05	$9.25	$9.34	$9.13	$9.31	$6.84	1,350,979
2017-05-04	$9.00	$9.25	$9.00	$9.21	$6.77	1,126,594
2017-05-03	$9.04	$9.12	$8.98	$8.98	$6.60	1,050,367
2017-05-02	$9.03	$9.19	$9.02	$9.03	$6.64	1,274,549
2017-05-01	$9.07	$9.16	$8.86	$9.11	$6.70	1,083,774
2017-04-28	$9.17	$9.21	$8.97	$9.11	$6.70	1,187,568
2017-04-27	$9.07	$9.14	$8.98	$9.04	$6.65	1,405,823
2017-04-26	$9.48	$9.48	$9.00	$9.02	$6.63	2,283,348
2017-04-25	$9.42	$9.51	$9.31	$9.50	$6.98	1,251,239
2017-04-24	$9.29	$9.47	$9.13	$9.44	$6.94	1,164,875
2017-04-21	$9.09	$9.14	$8.95	$9.06	$6.66	647,893
2017-04-20	$9.15	$9.17	$8.97	$9.05	$6.65	1,001,328
2017-04-19	$9.15	$9.15	$8.98	$9.05	$6.65	861,909
2017-04-18	$8.90	$9.23	$8.90	$9.10	$6.69	1,167,580
2017-04-17	$8.79	$9.09	$8.79	$9.09	$6.68	1,302,820
2017-04-13	$8.84	$8.89	$8.73	$8.75	$6.43	633,070
2017-04-12	$8.89	$8.91	$8.77	$8.83	$6.49	806,417
2017-04-11	$8.89	$8.95	$8.79	$8.87	$6.52	1,346,683
2017-04-10	$9.06	$9.06	$8.80	$8.89	$6.54	750,766
2017-04-07	$8.87	$9.08	$8.80	$9.05	$6.65	1,303,978
2017-04-06	$8.97	$8.97	$8.80	$8.86	$6.51	627,561
2017-04-05	$9.00	$9.05	$8.89	$8.91	$6.55	999,380
2017-04-04	$9.00	$9.00	$8.89	$8.96	$6.59	751,972
2017-04-03	$9.00	$9.09	$8.85	$9.07	$6.67	2,014,475
2017-03-31	$9.08	$9.19	$9.00	$9.03	$6.64	1,777,534
2017-03-30	$9.08	$9.31	$9.08	$9.19	$6.76	2,914,656
2017-03-29	$9.10	$9.10	$8.97	$9.08	$6.68	3,544,215
2017-03-28	$8.86	$9.07	$8.81	$9.06	$6.66	2,057,473
2017-03-27	$8.75	$8.91	$8.68	$8.87	$6.52	2,885,808
2017-03-24	$8.44	$8.84	$8.34	$8.80	$6.47	4,523,416
2017-03-23	$8.20	$8.43	$8.16	$8.38	$6.16	2,324,871
2017-03-22	$8.15	$8.26	$8.12	$8.23	$6.05	1,287,815
2017-03-21	$8.35	$8.41	$8.19	$8.23	$6.05	1,728,065
2017-03-20	$8.37	$8.40	$8.27	$8.28	$6.09	1,010,209
2017-03-17	$8.23	$8.33	$8.15	$8.27	$6.08	1,838,147
2017-03-16	$8.07	$8.23	$7.89	$8.20	$6.03	1,822,074
2017-03-15	$7.85	$8.05	$7.77	$7.96	$5.85	1,990,557
2017-03-14	$7.78	$7.89	$7.68	$7.77	$5.71	1,821,847
2017-03-13	$7.72	$7.88	$7.71	$7.85	$5.77	1,551,226
2017-03-10	$7.69	$7.72	$7.60	$7.69	$5.65	1,071,810
2017-03-09	$7.60	$7.62	$7.51	$7.54	$5.54	1,037,287
2017-03-08	$7.75	$7.75	$7.61	$7.61	$5.59	1,561,834
2017-03-07	$7.63	$7.81	$7.59	$7.79	$5.73	1,511,274
2017-03-06	$7.66	$7.70	$7.57	$7.67	$5.64	1,671,463
2017-03-03	$7.59	$7.65	$7.53	$7.65	$5.62	1,365,174
2017-03-02	$7.54	$7.58	$7.47	$7.48	$5.50	1,621,422
2017-03-01	$7.71	$7.71	$7.55	$7.60	$5.59	1,355,910
2017-02-28	$7.55	$7.58	$7.49	$7.52	$5.53	1,134,423
2017-02-27	$7.60	$7.66	$7.38	$7.52	$5.53	1,713,934
2017-02-24	$7.51	$7.53	$7.41	$7.42	$5.46	1,596,433
2017-02-23	$7.64	$7.65	$7.57	$7.63	$5.61	1,821,941
2017-02-22	$7.61	$7.61	$7.53	$7.58	$5.57	852,548
2017-02-21	$7.36	$7.61	$7.36	$7.61	$5.59	2,283,385
2017-02-17	$7.19	$7.41	$7.18	$7.41	$5.45	2,576,728
2017-02-16	$7.29	$7.33	$7.22	$7.26	$5.34	975,555
2017-02-15	$7.30	$7.37	$7.27	$7.30	$5.37	1,770,651
2017-02-14	$7.33	$7.39	$7.28	$7.31	$5.37	5,684,706
2017-02-13	$7.40	$7.42	$7.30	$7.31	$5.37	826,439
2017-02-10	$7.31	$7.40	$7.29	$7.35	$5.40	1,622,762
2017-02-09	$7.34	$7.39	$7.27	$7.32	$5.38	2,033,792
2017-02-08	$7.39	$7.44	$7.28	$7.28	$5.35	2,827,310
2017-02-07	$7.34	$7.46	$7.33	$7.44	$5.47	1,774,624
2017-02-06	$7.26	$7.37	$7.23	$7.35	$5.40	2,814,444
2017-02-03	$7.27	$7.31	$7.23	$7.24	$5.32	1,119,618
2017-02-02	$7.10	$7.23	$7.10	$7.19	$5.29	2,129,978
2017-02-01	$7.24	$7.24	$7.07	$7.16	$5.26	1,491,964
2017-01-31	$7.11	$7.17	$7.07	$7.15	$5.26	2,578,136
2017-01-30	$7.03	$7.11	$7.01	$7.10	$5.22	3,243,169
2017-01-27	$7.14	$7.14	$7.06	$7.12	$5.23	4,378,215
2017-01-26	$7.04	$7.07	$6.98	$7.02	$5.16	2,921,139
2017-01-25	$7.04	$7.18	$7.03	$7.08	$5.21	3,966,121
2017-01-24	$7.03	$7.11	$6.99	$7.01	$5.15	4,468,145
2017-01-23	$6.94	$7.05	$6.94	$6.99	$5.14	1,688,640
2017-01-20	$6.99	$6.99	$6.89	$6.92	$5.09	1,297,230
2017-01-19	$7.07	$7.08	$6.90	$6.93	$5.09	1,314,756
2017-01-18	$7.17	$7.17	$7.02	$7.05	$5.18	2,403,448
2017-01-17	$7.19	$7.23	$7.16	$7.18	$5.28	1,312,473
2017-01-13	$7.26	$7.34	$7.15	$7.23	$5.32	2,830,387
2017-01-12	$7.01	$7.33	$7.00	$7.22	$5.31	3,471,982
2017-01-11	$7.06	$7.12	$6.93	$7.00	$5.15	1,746,355
2017-01-10	$7.09	$7.21	$7.05	$7.06	$5.19	2,399,005
2017-01-09	$7.29	$7.34	$6.95	$7.10	$5.22	1,595,565
2017-01-06	$7.54	$7.59	$7.28	$7.28	$5.35	2,254,398
2017-01-05	$7.38	$7.53	$7.37	$7.51	$5.52	3,154,896
2017-01-04	$7.26	$7.37	$7.25	$7.36	$5.41	2,144,416
2017-01-03	$7.30	$7.34	$7.25	$7.28	$5.35	2,314,006
2016-12-30	$7.17	$7.23	$7.13	$7.19	$5.29	637,420
2016-12-29	$7.07	$7.21	$7.07	$7.13	$5.24	1,150,190
2016-12-28	$7.51	$7.53	$7.41	$7.49	$5.19	1,101,312
2016-12-27	$7.56	$7.60	$7.46	$7.52	$5.21	632,997
2016-12-23	$7.31	$7.56	$7.29	$7.49	$5.19	744,589
2016-12-22	$7.19	$7.36	$7.06	$7.33	$5.08	1,800,530
2016-12-21	$7.25	$7.26	$7.15	$7.21	$5.00	1,456,708
2016-12-20	$7.37	$7.37	$7.24	$7.26	$5.03	839,290
2016-12-19	$7.47	$7.52	$7.37	$7.39	$5.12	950,565
2016-12-16	$7.41	$7.50	$7.35	$7.44	$5.16	1,695,513
2016-12-15	$7.35	$7.43	$7.24	$7.37	$5.11	1,177,366
2016-12-14	$7.67	$7.72	$7.37	$7.37	$5.11	1,456,008
2016-12-13	$7.70	$7.83	$7.64	$7.70	$5.34	1,121,253
2016-12-12	$7.63	$7.74	$7.50	$7.68	$5.32	1,193,378
2016-12-09	$7.80	$7.80	$7.43	$7.61	$5.27	2,119,723
2016-12-08	$7.46	$7.87	$7.45	$7.83	$5.43	2,973,725
2016-12-07	$7.25	$7.42	$7.25	$7.42	$5.14	2,557,707
2016-12-06	$7.10	$7.23	$7.08	$7.22	$5.00	2,236,197
2016-12-05	$6.83	$7.01	$6.83	$7.00	$4.85	2,526,371
2016-12-02	$6.81	$6.96	$6.77	$6.86	$4.75	3,025,778
2016-12-01	$6.97	$7.02	$6.73	$6.75	$4.68	1,711,289
2016-11-30	$7.12	$7.12	$6.99	$7.01	$4.86	1,997,033
2016-11-29	$7.00	$7.11	$6.95	$7.00	$4.85	2,122,765
2016-11-28	$7.17	$7.24	$7.03	$7.03	$4.87	1,375,005
2016-11-25	$7.22	$7.30	$7.16	$7.16	$4.96	374,040
2016-11-23	$7.37	$7.37	$7.21	$7.26	$5.03	1,108,547
2016-11-22	$7.42	$7.56	$7.33	$7.40	$5.13	3,470,025
2016-11-21	$7.30	$7.49	$7.28	$7.42	$5.14	1,149,044
2016-11-18	$7.44	$7.46	$7.22	$7.29	$5.05	4,105,348
2016-11-17	$7.47	$7.49	$7.31	$7.36	$5.10	2,052,506
2016-11-16	$7.31	$7.44	$7.30	$7.42	$5.14	2,605,906
2016-11-15	$7.33	$7.45	$7.30	$7.40	$5.13	2,321,056
2016-11-14	$7.02	$7.29	$7.02	$7.28	$5.04	3,296,734
2016-11-11	$7.30	$7.37	$6.92	$7.00	$4.85	4,134,932
2016-11-10	$8.17	$8.21	$7.27	$7.29	$5.05	3,258,886
2016-11-09	$8.21	$8.74	$8.21	$8.32	$5.76	2,280,299
2016-11-08	$9.11	$9.37	$8.99	$9.23	$6.40	1,469,566
2016-11-07	$9.00	$9.23	$8.75	$9.09	$6.30	2,120,504
2016-11-04	$8.47	$8.63	$8.44	$8.50	$5.89	1,566,581
2016-11-03	$8.56	$8.65	$8.44	$8.46	$5.86	1,651,484
2016-11-02	$8.56	$8.65	$8.49	$8.52	$5.90	802,825
2016-11-01	$9.08	$9.09	$8.54	$8.61	$5.97	2,368,980
2016-10-31	$9.13	$9.16	$9.00	$9.05	$6.27	657,338
2016-10-28	$9.28	$9.29	$8.93	$9.07	$6.28	1,281,938
2016-10-27	$9.28	$9.29	$9.20	$9.22	$6.39	944,746
2016-10-26	$9.13	$9.25	$9.12	$9.20	$6.37	1,240,999
2016-10-25	$9.18	$9.26	$9.18	$9.22	$6.39	935,619
2016-10-24	$9.32	$9.34	$9.17	$9.21	$6.38	385,836
2016-10-21	$9.10	$9.31	$9.09	$9.24	$6.40	883,316
2016-10-20	$9.27	$9.33	$9.15	$9.15	$6.34	689,864
2016-10-19	$9.28	$9.30	$9.21	$9.26	$6.42	697,798
2016-10-18	$9.07	$9.23	$9.07	$9.21	$6.38	1,318,295
2016-10-17	$8.88	$8.97	$8.78	$8.93	$6.19	776,505
2016-10-14	$8.82	$8.97	$8.80	$8.87	$6.15	903,917
2016-10-13	$8.82	$8.86	$8.69	$8.75	$6.06	1,370,289
2016-10-12	$9.01	$9.01	$8.84	$8.90	$6.17	724,869
2016-10-11	$8.79	$9.14	$8.79	$9.00	$6.24	1,140,459
2016-10-10	$9.03	$9.26	$9.02	$9.13	$6.33	1,053,832
2016-10-07	$9.14	$9.22	$8.89	$8.96	$6.21	1,392,062
2016-10-06	$9.08	$9.12	$9.02	$9.11	$6.31	2,303,800
2016-10-05	$8.95	$9.12	$8.88	$9.08	$6.29	1,372,914
2016-10-04	$8.89	$9.17	$8.79	$8.87	$6.15	1,726,801
2016-10-03	$8.77	$8.95	$8.77	$8.93	$6.19	1,508,210
2016-09-30	$8.92	$8.93	$8.76	$8.80	$6.10	3,335,339
2016-09-29	$8.91	$9.09	$8.74	$8.80	$6.10	2,087,079
2016-09-28	$8.82	$8.99	$8.74	$8.93	$6.19	1,522,761
2016-09-27	$8.45	$8.85	$8.37	$8.85	$6.13	2,705,169
2016-09-26	$8.37	$8.50	$8.30	$8.44	$5.85	2,492,244
2016-09-23	$8.29	$8.52	$8.25	$8.42	$5.83	2,544,463
2016-09-22	$8.72	$8.83	$8.68	$8.78	$6.08	2,046,491
2016-09-21	$8.48	$8.68	$8.45	$8.65	$5.99	2,516,282
2016-09-20	$8.54	$8.55	$8.38	$8.42	$5.83	1,992,466
2016-09-19	$8.66	$8.66	$8.50	$8.52	$5.90	1,288,218
2016-09-16	$8.67	$8.72	$8.53	$8.60	$5.96	2,274,759
2016-09-15	$8.80	$8.85	$8.65	$8.78	$6.08	1,333,415
2016-09-14	$9.05	$9.07	$8.67	$8.76	$6.07	2,885,506
2016-09-13	$9.10	$9.21	$9.01	$9.08	$6.29	2,278,829
2016-09-12	$9.09	$9.36	$9.03	$9.22	$6.39	2,230,854
2016-09-09	$9.46	$9.58	$9.37	$9.48	$6.57	3,361,234
2016-09-08	$9.62	$9.66	$9.54	$9.56	$6.62	727,633
2016-09-07	$9.55	$9.64	$9.53	$9.63	$6.67	1,548,560
2016-09-06	$9.66	$9.73	$9.53	$9.58	$6.64	1,199,997
2016-09-02	$9.63	$9.69	$9.49	$9.64	$6.68	1,547,911
2016-09-01	$9.58	$9.63	$9.45	$9.56	$6.62	1,579,926
2016-08-31	$9.55	$9.64	$9.49	$9.57	$6.63	1,223,457
2016-08-30	$9.67	$9.67	$9.55	$9.59	$6.64	1,145,812
2016-08-29	$9.62	$9.81	$9.60	$9.65	$6.69	678,308
2016-08-26	$9.75	$9.80	$9.49	$9.62	$6.67	2,070,076
2016-08-25	$9.55	$9.73	$9.52	$9.63	$6.67	948,357
2016-08-24	$9.51	$9.62	$9.46	$9.58	$6.64	1,560,023
2016-08-23	$9.50	$9.54	$9.45	$9.51	$6.59	1,679,628
2016-08-22	$9.51	$9.51	$9.28	$9.44	$6.54	984,263
2016-08-19	$9.51	$9.61	$9.49	$9.54	$6.61	605,371
2016-08-18	$9.56	$9.70	$9.53	$9.58	$6.64	890,561
2016-08-17	$9.63	$9.71	$9.49	$9.54	$6.61	1,049,306
2016-08-16	$10.10	$10.13	$9.72	$9.73	$6.74	864,002
2016-08-15	$9.89	$10.11	$9.84	$10.01	$6.94	2,680,474
2016-08-12	$9.81	$9.93	$9.77	$9.82	$6.80	1,568,933
2016-08-11	$9.68	$9.87	$9.62	$9.85	$6.83	1,817,598
2016-08-10	$9.61	$9.77	$9.51	$9.63	$6.67	1,058,677
2016-08-09	$9.29	$9.71	$9.29	$9.58	$6.64	1,025,622
2016-08-08	$9.31	$9.43	$9.20	$9.26	$6.42	719,546
2016-08-05	$9.17	$9.29	$9.11	$9.29	$6.44	4,040,453
2016-08-04	$9.05	$9.19	$9.01	$9.08	$6.29	1,724,065
2016-08-03	$9.06	$9.27	$9.05	$9.21	$6.38	613,732
2016-08-02	$9.05	$9.18	$8.98	$9.10	$6.31	1,134,010
2016-08-01	$9.14	$9.17	$9.03	$9.03	$6.26	847,895
2016-07-29	$9.09	$9.23	$8.92	$9.13	$6.33	1,068,370
2016-07-28	$9.12	$9.15	$9.02	$9.11	$6.31	759,928
2016-07-27	$9.39	$9.39	$9.00	$9.08	$6.29	1,535,765
2016-07-26	$9.29	$9.33	$9.20	$9.25	$6.41	1,369,367
2016-07-25	$9.32	$9.37	$9.22	$9.29	$6.44	949,729
2016-07-22	$9.30	$9.42	$9.25	$9.37	$6.49	394,422
2016-07-21	$9.26	$9.43	$9.25	$9.28	$6.43	900,643
2016-07-20	$9.19	$9.45	$9.12	$9.30	$6.44	622,390
2016-07-19	$9.24	$9.38	$9.22	$9.26	$6.42	693,631
2016-07-18	$9.41	$9.43	$9.32	$9.36	$6.49	744,025
2016-07-15	$9.56	$9.57	$9.34	$9.47	$6.56	591,600
2016-07-14	$9.55	$9.57	$9.48	$9.52	$6.60	687,440
2016-07-13	$9.40	$9.43	$9.31	$9.42	$6.53	709,647
2016-07-12	$9.51	$9.55	$9.39	$9.40	$6.51	946,551
2016-07-11	$9.41	$9.53	$9.33	$9.35	$6.48	964,354
2016-07-08	$9.40	$9.40	$9.21	$9.32	$6.46	1,289,887
2016-07-07	$9.30	$9.37	$9.16	$9.28	$6.43	1,627,778
2016-07-06	$9.17	$9.24	$9.04	$9.23	$6.40	1,282,155
2016-07-05	$9.09	$9.18	$9.02	$9.12	$6.32	1,779,932
2016-07-01	$9.08	$9.48	$9.05	$9.42	$6.53	1,785,859
2016-06-30	$8.83	$9.15	$8.81	$9.09	$6.30	1,482,234
2016-06-29	$8.60	$8.87	$8.54	$8.84	$6.13	1,426,794
2016-06-28	$8.35	$8.51	$8.29	$8.48	$5.88	987,741
2016-06-27	$8.31	$8.31	$8.06	$8.16	$5.65	961,432
2016-06-24	$8.49	$8.70	$8.28	$8.35	$5.79	1,153,851
2016-06-23	$8.99	$9.08	$8.92	$9.07	$6.28	1,263,615
2016-06-22	$8.97	$9.05	$8.83	$8.85	$6.13	954,749
2016-06-21	$8.85	$8.92	$8.73	$8.90	$6.17	1,043,242
2016-06-20	$8.85	$8.95	$8.79	$8.80	$6.10	735,889
2016-06-17	$8.54	$8.75	$8.54	$8.69	$6.02	852,947
2016-06-16	$8.59	$8.64	$8.47	$8.61	$5.97	935,543
2016-06-15	$8.77	$8.83	$8.68	$8.69	$6.02	442,599
2016-06-14	$9.27	$9.28	$8.69	$8.72	$6.04	3,226,868
2016-06-13	$9.27	$9.43	$9.14	$9.26	$6.42	3,347,734
2016-06-10	$9.33	$9.39	$9.28	$9.37	$6.49	3,954,331
2016-06-09	$9.58	$9.58	$9.44	$9.56	$6.62	3,187,765
2016-06-08	$9.22	$9.62	$9.17	$9.58	$6.64	5,278,128
2016-06-07	$9.13	$9.20	$8.98	$9.18	$6.36	1,865,281
2016-06-06	$9.04	$9.17	$9.00	$9.08	$6.29	1,094,282
2016-06-03	$9.09	$9.17	$8.98	$8.99	$6.23	3,384,832
2016-06-02	$9.03	$9.22	$8.98	$9.18	$6.36	1,591,928
2016-06-01	$8.97	$9.07	$8.87	$9.06	$6.28	892,210
2016-05-31	$8.98	$9.05	$8.88	$9.03	$6.26	1,156,332
2016-05-27	$8.89	$8.93	$8.79	$8.91	$6.17	726,687
2016-05-26	$8.90	$8.90	$8.73	$8.87	$6.15	641,423
2016-05-25	$8.74	$8.90	$8.70	$8.83	$6.12	973,171
2016-05-24	$8.70	$8.80	$8.64	$8.70	$6.03	610,291
2016-05-23	$8.65	$8.75	$8.57	$8.69	$5.94	630,415
2016-05-20	$8.76	$8.95	$8.67	$8.70	$5.94	514,732
2016-05-19	$8.86	$8.86	$8.61	$8.73	$5.96	912,752
2016-05-18	$9.27	$9.27	$8.84	$8.90	$6.08	1,122,180
2016-05-17	$9.44	$9.44	$9.19	$9.28	$6.34	1,496,151
2016-05-16	$9.33	$9.52	$9.29	$9.43	$6.44	1,375,256
2016-05-13	$9.21	$9.35	$9.09	$9.30	$6.35	2,154,229
2016-05-12	$9.28	$9.37	$9.19	$9.25	$6.32	904,916
2016-05-11	$9.08	$9.22	$8.93	$9.20	$6.29	1,897,985
2016-05-10	$8.82	$9.09	$8.82	$9.08	$6.20	1,322,161
2016-05-09	$8.82	$8.90	$8.70	$8.80	$6.01	2,316,360
2016-05-06	$8.52	$8.95	$8.45	$8.85	$6.05	1,667,375
2016-05-05	$8.66	$8.72	$8.54	$8.55	$5.84	743,655
2016-05-04	$8.66	$8.72	$8.51	$8.59	$5.87	1,105,490
2016-05-03	$8.82	$8.83	$8.66	$8.74	$5.97	1,141,273
2016-05-02	$9.17	$9.17	$8.85	$8.93	$6.10	885,288
2016-04-29	$9.11	$9.29	$9.06	$9.14	$6.24	844,909
2016-04-28	$9.30	$9.43	$9.11	$9.13	$6.24	1,341,289
2016-04-27	$8.97	$9.33	$8.97	$9.32	$6.37	1,542,156
2016-04-26	$9.02	$9.11	$8.99	$9.09	$6.21	525,923
2016-04-25	$9.13	$9.13	$8.97	$9.02	$6.16	781,732
2016-04-22	$9.14	$9.19	$9.10	$9.15	$6.25	573,391
2016-04-21	$9.20	$9.20	$9.09	$9.14	$6.24	481,070
2016-04-20	$9.03	$9.22	$9.01	$9.18	$6.27	821,398
2016-04-19	$9.04	$9.23	$9.02	$9.07	$6.20	1,064,159
2016-04-18	$8.65	$8.98	$8.65	$8.98	$6.14	2,192,497
2016-04-15	$8.71	$8.77	$8.67	$8.73	$5.96	296,399
2016-04-14	$8.80	$8.90	$8.74	$8.74	$5.97	645,438
2016-04-13	$8.77	$8.83	$8.73	$8.83	$6.03	509,531
2016-04-12	$8.50	$8.72	$8.44	$8.68	$5.93	613,072
2016-04-11	$8.44	$8.64	$8.43	$8.46	$5.78	554,446
2016-04-08	$8.27	$8.43	$8.27	$8.36	$5.71	525,068
2016-04-07	$8.48	$8.48	$8.12	$8.17	$5.58	1,144,928
2016-04-06	$8.41	$8.53	$8.29	$8.53	$5.83	889,194
2016-04-05	$8.51	$8.62	$8.37	$8.39	$5.73	1,343,127
2016-04-04	$8.84	$8.91	$8.48	$8.60	$5.88	761,465
2016-04-01	$8.94	$8.94	$8.78	$8.87	$6.06	651,736
2016-03-31	$9.11	$9.17	$8.96	$9.03	$6.17	1,507,837
2016-03-30	$9.05	$9.26	$9.05	$9.11	$6.22	2,133,228
2016-03-29	$8.79	$9.03	$8.79	$8.96	$6.12	1,496,308
2016-03-28	$8.88	$8.97	$8.82	$8.88	$6.07	547,437
2016-03-24	$8.69	$8.87	$8.65	$8.85	$6.05	592,440
2016-03-23	$8.82	$8.93	$8.73	$8.81	$6.02	1,299,795
2016-03-22	$8.85	$8.96	$8.83	$8.89	$6.07	673,420
2016-03-21	$8.90	$8.97	$8.88	$8.94	$6.11	457,795
2016-03-18	$8.93	$9.11	$8.83	$8.90	$6.08	1,350,829
2016-03-17	$8.49	$9.01	$8.46	$8.84	$6.04	1,272,185
2016-03-16	$8.45	$8.51	$8.29	$8.50	$5.81	1,029,872
2016-03-15	$8.40	$8.49	$8.38	$8.49	$5.80	1,023,767
2016-03-14	$8.50	$8.59	$8.39	$8.53	$5.83	639,327
2016-03-11	$8.48	$8.60	$8.43	$8.54	$5.83	740,416
2016-03-10	$8.52	$8.54	$8.19	$8.36	$5.71	1,210,783
2016-03-09	$8.42	$8.53	$8.33	$8.50	$5.81	1,304,375
2016-03-08	$8.46	$8.46	$8.22	$8.35	$5.71	1,022,734
2016-03-07	$8.51	$8.52	$8.43	$8.50	$5.81	759,276
2016-03-04	$8.53	$8.60	$8.46	$8.50	$5.81	1,917,641
2016-03-03	$8.52	$8.55	$8.44	$8.51	$5.81	1,596,097
2016-03-02	$8.22	$8.58	$8.22	$8.52	$5.82	1,490,622
2016-03-01	$8.01	$8.25	$7.93	$8.22	$5.62	918,597
2016-02-29	$7.83	$8.05	$7.78	$7.99	$5.46	957,827
2016-02-26	$7.87	$7.99	$7.80	$7.82	$5.34	569,125
2016-02-25	$7.97	$7.98	$7.76	$7.80	$5.33	1,417,811
2016-02-24	$7.78	$7.99	$7.58	$7.95	$5.43	1,076,054
2016-02-23	$8.06	$8.12	$7.85	$7.88	$5.38	517,679
2016-02-22	$7.99	$8.19	$7.99	$8.12	$5.55	866,795
2016-02-19	$7.93	$7.97	$7.80	$7.89	$5.39	325,589
2016-02-18	$7.92	$8.07	$7.92	$7.98	$5.45	1,007,702
2016-02-17	$7.53	$7.90	$7.48	$7.88	$5.38	1,667,613
2016-02-16	$7.41	$7.48	$7.31	$7.44	$5.08	796,014
2016-02-12	$6.94	$7.24	$6.90	$7.24	$4.95	4,719,792
2016-02-11	$6.94	$7.01	$6.76	$6.86	$4.69	2,141,068
2016-02-10	$7.05	$7.14	$7.03	$7.07	$4.83	1,512,472
2016-02-09	$7.18	$7.30	$7.00	$7.00	$4.78	1,875,567
2016-02-08	$7.46	$7.51	$7.20	$7.26	$4.96	2,265,194
2016-02-05	$7.55	$7.62	$7.48	$7.56	$5.17	1,674,490
2016-02-04	$7.49	$7.74	$7.49	$7.58	$5.18	2,557,610
2016-02-03	$7.43	$7.61	$7.42	$7.51	$5.13	4,586,128
2016-02-02	$7.46	$7.55	$7.30	$7.42	$5.07	2,858,500
2016-02-01	$7.61	$7.83	$7.41	$7.55	$5.16	2,352,280
2016-01-29	$7.42	$7.67	$7.34	$7.67	$5.24	6,558,423
2016-01-28	$7.43	$7.56	$7.36	$7.44	$5.08	2,310,881
2016-01-27	$7.36	$7.50	$7.29	$7.37	$5.04	3,602,756
2016-01-26	$7.30	$7.39	$7.23	$7.36	$5.03	1,103,847
2016-01-25	$7.42	$7.49	$7.25	$7.26	$4.96	690,985
2016-01-22	$7.24	$7.50	$7.24	$7.45	$5.09	1,307,902
2016-01-21	$7.02	$7.21	$6.94	$7.12	$4.86	1,587,686
2016-01-20	$7.24	$7.31	$6.96	$7.03	$4.80	2,022,224
2016-01-19	$7.54	$7.57	$7.29	$7.35	$5.02	1,347,012
2016-01-15	$7.40	$7.51	$7.34	$7.45	$5.09	2,320,755
2016-01-14	$7.60	$7.68	$7.49	$7.60	$5.19	1,067,377
2016-01-13	$7.75	$7.83	$7.55	$7.60	$5.19	1,325,032
2016-01-12	$7.74	$7.78	$7.66	$7.71	$5.27	1,375,459
2016-01-11	$7.93	$8.02	$7.63	$7.65	$5.23	1,615,986
2016-01-08	$8.01	$8.11	$7.82	$7.83	$5.35	661,867
2016-01-07	$8.25	$8.25	$7.94	$7.96	$5.44	860,528
2016-01-06	$8.40	$8.49	$8.32	$8.40	$5.74	945,268
2016-01-05	$8.46	$8.64	$8.45	$8.51	$5.81	704,077
2016-01-04	$8.53	$8.61	$8.40	$8.45	$5.77	820,260
2015-12-31	$8.66	$8.77	$8.59	$8.67	$5.92	418,825
2015-12-30	$8.65	$8.77	$8.60	$8.68	$5.93	1,104,244
2015-12-29	$8.81	$8.88	$8.64	$8.67	$5.92	799,216
2015-12-28	$8.64	$8.76	$8.59	$8.73	$5.96	1,963,836
2015-12-24	$8.68	$8.79	$8.58	$8.64	$5.90	631,372
2015-12-23	$8.64	$8.73	$8.51	$8.67	$5.92	892,330
2015-12-22	$8.60	$8.63	$8.52	$8.56	$5.85	707,553
2015-12-21	$8.74	$8.75	$8.43	$8.55	$5.84	1,543,047
2015-12-18	$8.73	$8.77	$8.66	$8.69	$5.94	2,130,585
2015-12-17	$8.72	$8.85	$8.64	$8.73	$5.96	1,188,066
2015-12-16	$8.60	$8.85	$8.55	$8.82	$5.94	1,285,173
2015-12-15	$8.45	$8.61	$8.45	$8.56	$5.76	1,073,029
2015-12-14	$8.44	$8.48	$8.29	$8.37	$5.64	432,394
2015-12-11	$8.68	$8.74	$8.38	$8.44	$5.68	595,070
2015-12-10	$8.79	$8.94	$8.64	$8.82	$5.94	1,018,638
2015-12-09	$8.58	$8.88	$8.58	$8.79	$5.92	706,279
2015-12-08	$8.88	$8.91	$8.55	$8.58	$5.78	1,142,468
2015-12-07	$9.16	$9.18	$8.88	$8.96	$6.03	1,363,660
2015-12-04	$9.25	$9.34	$9.15	$9.22	$6.21	1,674,334
2015-12-03	$9.25	$9.41	$9.21	$9.25	$6.23	1,713,565
2015-12-02	$9.47	$9.52	$9.14	$9.20	$6.20	2,517,841
2015-12-01	$9.64	$9.68	$9.46	$9.50	$6.40	1,462,626
2015-11-30	$9.57	$9.70	$9.47	$9.69	$6.53	2,449,618
2015-11-27	$9.72	$9.73	$9.47	$9.50	$6.40	294,500
2015-11-25	$9.70	$9.75	$9.53	$9.63	$6.48	546,946
2015-11-24	$9.74	$9.77	$9.61	$9.73	$6.55	464,284
2015-11-23	$9.76	$9.83	$9.74	$9.75	$6.57	471,495
2015-11-20	$9.82	$10.05	$9.75	$9.78	$6.59	834,829
2015-11-19	$9.53	$10.00	$9.45	$9.81	$6.61	1,714,454
2015-11-18	$9.31	$9.56	$9.29	$9.53	$6.42	804,943
2015-11-17	$9.31	$9.37	$9.27	$9.28	$6.25	955,421
2015-11-16	$9.29	$9.43	$9.22	$9.30	$6.26	637,486
2015-11-13	$9.33	$9.45	$9.23	$9.31	$6.27	907,459
2015-11-12	$9.33	$9.52	$9.17	$9.37	$6.31	2,136,073
2015-11-11	$9.57	$9.63	$9.20	$9.42	$6.34	1,373,448
2015-11-10	$9.30	$9.59	$9.20	$9.56	$6.44	913,109
2015-11-09	$9.27	$9.37	$9.19	$9.32	$6.28	594,728
2015-11-06	$9.36	$9.41	$9.16	$9.29	$6.26	562,002
2015-11-05	$9.31	$9.57	$9.30	$9.42	$6.34	1,400,200
2015-11-04	$9.21	$9.42	$9.17	$9.32	$6.28	1,523,272
2015-11-03	$9.04	$9.27	$9.03	$9.21	$6.20	1,842,400
2015-11-02	$9.14	$9.24	$8.91	$9.05	$6.09	836,830
2015-10-30	$8.89	$9.49	$8.86	$9.15	$6.16	2,158,935
2015-10-29	$8.57	$9.07	$8.52	$8.81	$5.93	1,558,592
2015-10-28	$8.50	$8.61	$8.46	$8.59	$5.78	481,479
2015-10-27	$8.42	$8.52	$8.36	$8.48	$5.71	759,220
2015-10-26	$8.40	$8.59	$8.40	$8.48	$5.71	1,182,676
2015-10-23	$8.42	$8.54	$8.30	$8.40	$5.66	1,547,794
2015-10-22	$8.25	$8.45	$8.20	$8.37	$5.64	2,012,677
2015-10-21	$8.35	$8.41	$8.10	$8.17	$5.50	994,914
2015-10-20	$8.29	$8.41	$8.20	$8.35	$5.62	1,107,048
2015-10-19	$8.26	$8.31	$8.02	$8.29	$5.58	1,676,171
2015-10-16	$8.24	$8.39	$8.15	$8.33	$5.61	1,537,561
2015-10-15	$8.08	$8.26	$7.99	$8.24	$5.55	1,441,969
2015-10-14	$7.97	$8.08	$7.94	$8.03	$5.41	1,030,030
2015-10-13	$8.05	$8.11	$7.90	$7.99	$5.38	909,805
2015-10-12	$8.00	$8.08	$7.90	$8.05	$5.42	832,746
2015-10-09	$7.80	$8.04	$7.79	$8.02	$5.40	691,747
2015-10-08	$7.72	$7.88	$7.72	$7.77	$5.23	1,630,841
2015-10-07	$7.69	$7.80	$7.66	$7.75	$5.22	1,745,950
2015-10-06	$7.46	$7.60	$7.46	$7.59	$5.11	1,742,304
2015-10-05	$7.38	$7.48	$7.36	$7.48	$5.04	1,851,509
2015-10-02	$7.14	$7.35	$7.09	$7.30	$4.92	1,485,431
2015-10-01	$7.37	$7.42	$7.10	$7.27	$4.90	1,911,462
2015-09-30	$7.43	$7.44	$7.32	$7.34	$4.94	1,760,812
2015-09-29	$7.30	$7.35	$7.19	$7.26	$4.89	1,622,172
2015-09-28	$7.32	$7.36	$7.15	$7.29	$4.91	986,303
2015-09-25	$7.49	$7.59	$7.32	$7.40	$4.98	1,800,992
2015-09-24	$7.10	$7.44	$6.96	$7.41	$4.99	1,789,208
2015-09-23	$7.31	$7.31	$7.04	$7.13	$4.80	1,204,716
2015-09-22	$7.46	$7.46	$7.23	$7.31	$4.92	721,673
2015-09-21	$7.65	$7.67	$7.55	$7.60	$5.12	707,690
2015-09-18	$7.76	$7.87	$7.55	$7.64	$5.14	1,376,751
2015-09-17	$7.59	$8.11	$7.58	$7.89	$5.31	1,488,455
2015-09-16	$7.55	$7.72	$7.53	$7.65	$5.15	1,945,046
2015-09-15	$7.47	$7.62	$7.47	$7.54	$5.08	884,078
2015-09-14	$7.40	$7.57	$7.32	$7.50	$5.05	609,174
2015-09-11	$7.48	$7.55	$7.42	$7.44	$5.01	319,083
2015-09-10	$7.40	$7.60	$7.35	$7.50	$5.05	1,929,266
2015-09-09	$7.61	$7.70	$7.40	$7.41	$4.99	540,118
2015-09-08	$7.59	$7.62	$7.49	$7.57	$5.10	673,209

Banco Santander Mexico S.A. (BSMX) News Headlines

Recent Banco Santander Mexico S.A. (BSMX) News

Similar Companies to Banco Santander Mexico S.A. (BSMX) in the Banks-Regional Industry

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

Banco Santander Mexico S.A. (BSMX) Exchange: NYSE