CLP Holdings Ltd (CLPHY) Stock

Data as of May 6, 2024

$7.85 ($-0.16) -2.00%

CLP Holdings Ltd - Daily Information

Click for more stock information on CLP Holdings Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$7.88
Previous Close	$7.85
High	$7.88
Low	$7.80
Adjusted Open	$7.88
Previous Adjusted Close	$7.85
Adjusted High	$7.88
Adjusted Low	$7.80

About CLP Holdings Ltd (CLPHY)

CLP Holdings Limited is an investment holding company. Its subsidiaries are engaged in the generation and supply of electricity in Hong Kong, Australia and India, and investment holding of power projects in the Chinese mainland, Southeast Asia and Taiwan. It has a diversified portfolio of power generation from gas, coal, renewable and nuclear in the Asia-Pacific region. The Company operates its business through its subsidiaries, jointly controlled entities, jointly controlled assets and associated companies in five major geographical regions: Hong Kong, Australia, Mainland China, India, and Southeast Asia and Taiwan. The Company's subsidiaries include CLP Power Hong Kong Limited, Hong Kong Nuclear Investment Company Limited, CLP Power Asia Limited, CLP Engineering Limited, CLP Properties Limited and CLP Research Institute Limited, among others.

Invest in CLP Holdings Ltd (CLPHY)

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

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

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

Low correlation to stocks & bonds!

Historical Stock Data for CLP Holdings Ltd (CLPHY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$7.88	$7.88	$7.80	$7.85	$7.85	67,631
2024-04-11	$8.00	$8.01	$7.97	$8.01	$8.01	109,651
2024-04-10	$7.76	$8.05	$7.76	$8.04	$8.04	72,690
2024-04-09	$8.23	$8.23	$7.89	$7.90	$7.90	140,772
2024-04-08	$7.87	$7.94	$7.85	$7.90	$7.90	139,856
2024-04-05	$7.98	$7.98	$7.81	$7.84	$7.84	76,293
2024-04-04	$8.03	$8.08	$8.02	$8.02	$8.02	221,898
2024-04-03	$7.89	$8.11	$7.89	$8.01	$8.01	80,119
2024-04-02	$8.05	$8.10	$8.00	$8.01	$8.01	80,089
2024-04-01	$7.80	$8.20	$7.80	$7.94	$7.94	209,558
2024-03-28	$8.03	$8.03	$7.92	$7.92	$7.92	177,776
2024-03-27	$8.16	$8.16	$8.02	$8.04	$8.04	95,387
2024-03-26	$8.30	$8.30	$8.00	$8.11	$8.11	101,795
2024-03-25	$7.89	$8.13	$7.89	$8.07	$8.07	82,899
2024-03-22	$8.10	$8.10	$8.02	$8.03	$8.03	56,031
2024-03-21	$7.84	$8.19	$7.84	$8.10	$8.10	42,391
2024-03-20	$8.01	$8.09	$7.99	$7.99	$7.99	42,425
2024-03-19	$8.08	$8.14	$8.03	$8.11	$8.11	30,720
2024-03-18	$8.21	$8.21	$8.11	$8.19	$8.19	29,658
2024-03-15	$8.19	$8.19	$8.12	$8.17	$8.17	32,530
2024-03-14	$8.22	$8.22	$8.10	$8.10	$8.10	59,268
2024-03-13	$7.98	$8.32	$7.98	$8.26	$8.26	94,479
2024-03-12	$8.00	$8.36	$8.00	$8.19	$8.19	39,049
2024-03-11	$8.08	$8.21	$8.08	$8.19	$8.19	39,049
2024-03-08	$7.90	$8.29	$7.90	$8.08	$8.08	39,733
2024-03-07	$8.10	$8.43	$8.10	$8.39	$8.23	26,621
2024-03-06	$8.40	$8.46	$8.39	$8.45	$8.29	23,469
2024-03-05	$8.20	$8.31	$8.20	$8.27	$8.11	25,645
2024-03-04	$8.59	$8.59	$8.27	$8.29	$8.13	42,598
2024-03-01	$8.32	$8.41	$8.30	$8.40	$8.40	36,381
2024-02-29	$8.55	$8.55	$8.29	$8.29	$8.29	46,324
2024-02-28	$8.41	$8.50	$8.41	$8.41	$8.41	40,491
2024-02-27	$8.40	$8.56	$8.40	$8.52	$8.52	51,686
2024-02-26	$8.25	$8.40	$8.14	$8.25	$8.25	26,335
2024-02-23	$8.07	$8.25	$8.01	$8.13	$8.13	67,308
2024-02-22	$8.30	$8.30	$8.19	$8.19	$8.19	26,822
2024-02-21	$8.27	$8.32	$8.24	$8.30	$8.30	38,549
2024-02-20	$8.37	$8.37	$8.30	$8.34	$8.34	41,663
2024-02-16	$8.40	$8.40	$8.16	$8.21	$8.21	35,789
2024-02-15	$8.40	$8.40	$8.12	$8.18	$8.18	32,639
2024-02-14	$8.30	$8.32	$8.26	$8.31	$8.31	42,645
2024-02-13	$8.60	$8.60	$8.24	$8.25	$8.25	33,089
2024-02-12	$8.29	$8.44	$8.03	$8.41	$8.41	51,900
2024-02-09	$8.28	$8.32	$8.21	$8.28	$8.28	41,731
2024-02-08	$8.24	$8.35	$8.24	$8.30	$8.30	34,947
2024-02-07	$8.46	$8.53	$8.43	$8.51	$8.51	61,882
2024-02-06	$8.46	$8.69	$8.46	$8.60	$8.60	46,556
2024-02-05	$8.13	$8.24	$8.13	$8.23	$8.23	50,680
2024-02-02	$8.18	$8.21	$8.14	$8.19	$8.19	39,608
2024-02-01	$7.98	$8.12	$7.98	$8.10	$8.10	46,374
2024-01-31	$7.95	$8.02	$7.90	$7.91	$7.91	35,416
2024-01-30	$7.84	$7.95	$7.75	$7.75	$7.75	90,009
2024-01-29	$7.88	$7.95	$7.88	$7.93	$7.93	58,127
2024-01-26	$7.86	$7.95	$7.86	$7.95	$7.95	60,650
2024-01-25	$7.85	$7.98	$7.85	$7.86	$7.86	46,573
2024-01-24	$7.76	$8.04	$7.76	$7.95	$7.95	29,614
2024-01-23	$7.76	$7.77	$7.60	$7.74	$7.74	44,829
2024-01-22	$7.57	$7.75	$7.57	$7.70	$7.70	54,026
2024-01-19	$7.75	$7.85	$7.75	$7.75	$7.75	35,138
2024-01-18	$7.84	$7.93	$7.77	$7.85	$7.85	55,932
2024-01-17	$7.75	$7.80	$7.70	$7.75	$7.75	44,783
2024-01-16	$7.95	$8.12	$7.95	$8.08	$8.08	77,302
2024-01-12	$8.14	$8.14	$8.01	$8.10	$8.10	41,928
2024-01-11	$8.00	$8.13	$7.95	$8.10	$8.10	181,536
2024-01-10	$7.97	$8.01	$7.92	$7.95	$7.95	41,208
2024-01-09	$7.97	$8.10	$7.97	$8.06	$8.06	28,859
2024-01-08	$8.17	$8.17	$8.01	$8.01	$8.01	24,369
2024-01-05	$8.16	$8.23	$8.10	$8.13	$8.13	29,794
2024-01-04	$8.18	$8.24	$8.11	$8.21	$8.21	37,261
2024-01-03	$8.12	$8.19	$8.12	$8.12	$8.12	47,341
2024-01-02	$8.17	$8.45	$7.88	$8.05	$8.05	54,517
2023-12-29	$8.20	$8.22	$8.14	$8.22	$8.22	52,021
2023-12-28	$8.24	$8.29	$8.16	$8.16	$8.16	36,048
2023-12-27	$7.87	$8.25	$7.87	$8.13	$8.13	39,176
2023-12-26	$8.42	$8.42	$8.03	$8.06	$8.06	38,948
2023-12-22	$7.78	$8.16	$7.78	$8.10	$8.10	43,896
2023-12-21	$7.79	$8.17	$7.79	$8.08	$8.08	54,869
2023-12-20	$7.75	$8.05	$7.75	$7.91	$7.91	32,794
2023-12-19	$8.12	$8.19	$8.05	$8.08	$8.08	36,974
2023-12-18	$8.08	$8.19	$8.02	$8.05	$8.05	44,027
2023-12-15	$8.00	$8.21	$8.00	$8.10	$8.10	34,343
2023-12-14	$8.00	$8.16	$8.00	$8.11	$8.11	55,605
2023-12-13	$7.84	$7.86	$7.74	$7.76	$7.76	49,519
2023-12-12	$7.76	$7.85	$7.73	$7.82	$7.82	65,164
2023-12-11	$7.49	$7.85	$7.49	$7.85	$7.85	81,810
2023-12-08	$7.79	$7.85	$7.67	$7.71	$7.71	189,871
2023-12-07	$7.67	$7.84	$7.67	$7.78	$7.78	54,389
2023-12-06	$7.62	$7.62	$7.50	$7.57	$7.57	46,205
2023-12-05	$7.65	$7.65	$7.46	$7.47	$7.47	51,549
2023-12-04	$7.29	$7.75	$7.29	$7.49	$7.49	58,341
2023-12-01	$7.29	$7.66	$7.29	$7.66	$7.58	31,561
2023-11-30	$7.71	$7.85	$7.67	$7.78	$7.70	67,189
2023-11-29	$7.75	$7.84	$7.68	$7.84	$7.76	30,552
2023-11-28	$7.95	$7.95	$7.66	$7.68	$7.60	42,984
2023-11-27	$7.75	$7.90	$7.75	$7.75	$7.67	30,165
2023-11-24	$7.99	$8.00	$7.52	$7.77	$7.69	22,676
2023-11-22	$7.69	$7.88	$7.69	$7.80	$7.80	50,722
2023-11-21	$7.45	$7.87	$7.45	$7.73	$7.73	41,570
2023-11-20	$7.49	$7.81	$7.49	$7.81	$7.81	27,415
2023-11-17	$7.69	$7.77	$7.59	$7.64	$7.64	25,791
2023-11-16	$7.79	$7.79	$7.54	$7.64	$7.64	32,878
2023-11-15	$7.61	$7.77	$7.61	$7.65	$7.65	30,252
2023-11-14	$7.49	$7.55	$7.48	$7.52	$7.52	67,755
2023-11-13	$7.56	$7.56	$7.45	$7.50	$7.50	46,719
2023-11-10	$7.48	$7.48	$7.32	$7.32	$7.32	41,294
2023-11-09	$7.28	$7.54	$7.28	$7.47	$7.47	33,051
2023-11-08	$7.43	$7.48	$7.38	$7.38	$7.38	33,602
2023-11-07	$7.60	$7.60	$7.43	$7.48	$7.48	45,526
2023-11-06	$7.90	$7.90	$7.54	$7.55	$7.55	40,064
2023-11-03	$7.64	$7.82	$7.50	$7.64	$7.64	28,742
2023-11-02	$7.75	$7.75	$7.30	$7.50	$7.50	48,910
2023-11-01	$7.08	$7.45	$7.08	$7.29	$7.29	84,507
2023-10-31	$7.26	$7.44	$7.24	$7.28	$7.28	152,967
2023-10-30	$7.45	$7.50	$7.36	$7.37	$7.37	39,572
2023-10-27	$7.10	$7.45	$7.10	$7.33	$7.33	33,834
2023-10-26	$7.36	$7.36	$7.23	$7.29	$7.29	78,248
2023-10-25	$7.17	$7.22	$7.13	$7.17	$7.17	54,908
2023-10-24	$7.21	$7.34	$7.16	$7.23	$7.23	246,989
2023-10-23	$7.21	$7.23	$7.18	$7.20	$7.20	67,673
2023-10-20	$7.23	$7.27	$7.17	$7.24	$7.24	47,734
2023-10-19	$7.43	$7.43	$7.23	$7.31	$7.31	73,707
2023-10-18	$7.60	$7.60	$7.40	$7.40	$7.40	46,695
2023-10-17	$7.50	$7.50	$7.33	$7.38	$7.38	123,428
2023-10-16	$7.07	$7.55	$7.07	$7.23	$7.23	69,036
2023-10-13	$7.46	$7.46	$7.20	$7.26	$7.26	54,343
2023-10-12	$7.39	$7.53	$7.18	$7.36	$7.36	58,779
2023-10-11	$7.60	$7.60	$7.03	$7.34	$7.34	91,773
2023-10-10	$7.25	$7.40	$7.24	$7.37	$7.37	96,594
2023-10-09	$7.32	$7.41	$7.22	$7.29	$7.29	73,209
2023-10-06	$7.28	$7.41	$7.26	$7.30	$7.30	48,810
2023-10-05	$7.23	$7.34	$7.19	$7.21	$7.21	112,279
2023-10-04	$7.15	$7.30	$7.08	$7.10	$7.10	87,541
2023-10-03	$7.29	$7.36	$7.20	$7.26	$7.26	106,013
2023-10-02	$7.37	$7.39	$7.33	$7.33	$7.33	80,657
2023-09-29	$7.47	$7.48	$7.35	$7.35	$7.35	48,468
2023-09-28	$7.37	$7.55	$7.37	$7.42	$7.42	132,211
2023-09-27	$7.47	$7.55	$7.41	$7.49	$7.49	91,285
2023-09-26	$7.47	$7.55	$7.37	$7.37	$7.37	54,069
2023-09-25	$7.71	$7.71	$7.44	$7.45	$7.45	73,745
2023-09-22	$7.80	$7.80	$7.45	$7.46	$7.46	44,619
2023-09-21	$7.45	$7.57	$7.40	$7.47	$7.47	45,141
2023-09-20	$7.66	$7.74	$7.29	$7.54	$7.54	72,843
2023-09-19	$7.67	$7.74	$7.57	$7.66	$7.66	71,817
2023-09-18	$7.70	$7.70	$7.47	$7.49	$7.49	100,641
2023-09-15	$7.63	$7.69	$7.56	$7.58	$7.58	65,059
2023-09-14	$7.28	$7.69	$7.28	$7.61	$7.61	37,114
2023-09-13	$7.62	$7.78	$7.62	$7.62	$7.62	34,737
2023-09-12	$7.26	$7.59	$7.26	$7.59	$7.59	82,379
2023-09-11	$7.59	$7.67	$7.51	$7.59	$7.59	96,280
2023-09-08	$7.63	$7.63	$7.51	$7.51	$7.51	54,550
2023-09-07	$7.70	$7.70	$7.54	$7.65	$7.65	70,967
2023-09-06	$7.58	$7.70	$7.57	$7.60	$7.60	47,260
2023-09-05	$7.63	$7.78	$7.62	$7.69	$7.69	52,495
2023-09-01	$7.64	$7.97	$7.64	$7.90	$7.90	36,893
2023-08-31	$7.59	$8.00	$7.59	$7.95	$7.87	47,413
2023-08-30	$8.09	$8.09	$7.75	$7.80	$7.72	40,449
2023-08-29	$7.80	$7.93	$7.71	$7.78	$7.70	59,284
2023-08-28	$7.73	$7.79	$7.67	$7.72	$7.64	222,647
2023-08-25	$7.65	$7.66	$7.45	$7.66	$7.58	36,982
2023-08-24	$7.52	$7.65	$7.45	$7.50	$7.42	76,746
2023-08-23	$7.55	$7.64	$7.44	$7.53	$7.45	45,295
2023-08-22	$7.50	$7.60	$7.40	$7.40	$7.33	104,320
2023-08-21	$7.57	$7.59	$7.50	$7.53	$7.45	49,952
2023-08-18	$7.62	$7.65	$7.50	$7.54	$7.46	118,649
2023-08-17	$7.77	$7.89	$7.77	$7.81	$7.73	172,958
2023-08-16	$7.74	$7.98	$7.74	$7.82	$7.74	60,031
2023-08-15	$8.00	$8.00	$7.76	$7.77	$7.69	74,448
2023-08-14	$8.03	$8.03	$7.79	$7.85	$7.77	31,847
2023-08-11	$8.20	$8.20	$7.94	$8.05	$7.97	24,961
2023-08-10	$7.98	$8.07	$7.91	$8.03	$7.95	25,945
2023-08-09	$8.24	$8.24	$7.91	$7.96	$7.88	29,754
2023-08-08	$8.02	$8.06	$7.91	$7.98	$7.90	56,596
2023-08-07	$8.10	$8.18	$8.01	$8.01	$7.93	30,754
2023-08-04	$8.01	$8.08	$7.93	$8.08	$8.08	24,552
2023-08-03	$8.12	$8.22	$8.02	$8.16	$8.16	70,657
2023-08-02	$8.08	$8.18	$8.00	$8.02	$8.02	29,875
2023-08-01	$8.23	$8.32	$8.17	$8.30	$8.30	26,894
2023-07-31	$8.46	$8.46	$8.11	$8.22	$8.22	22,583
2023-07-28	$8.20	$8.27	$8.11	$8.23	$8.23	128,537
2023-07-27	$8.09	$8.18	$7.98	$7.98	$7.98	23,835
2023-07-26	$8.00	$8.20	$8.00	$8.07	$8.07	25,214
2023-07-25	$7.95	$8.03	$7.85	$7.94	$7.94	96,776
2023-07-24	$8.05	$8.11	$7.84	$7.91	$7.91	120,269
2023-07-21	$8.07	$8.07	$7.83	$8.00	$8.00	36,884
2023-07-20	$7.88	$7.99	$7.82	$7.99	$7.99	32,141
2023-07-19	$7.63	$7.98	$7.63	$7.77	$7.77	27,964
2023-07-18	$7.50	$7.94	$7.50	$7.77	$7.77	36,620
2023-07-17	$7.77	$7.92	$7.77	$7.91	$7.91	54,457
2023-07-14	$7.71	$7.94	$7.71	$7.88	$7.88	103,995
2023-07-13	$7.98	$7.98	$7.73	$7.90	$7.90	43,506
2023-07-12	$7.63	$7.78	$7.63	$7.75	$7.75	47,216
2023-07-11	$7.69	$7.69	$7.55	$7.61	$7.61	102,307
2023-07-10	$7.58	$7.64	$7.53	$7.58	$7.58	68,400
2023-07-07	$7.48	$7.66	$7.48	$7.59	$7.59	45,794
2023-07-06	$7.52	$7.77	$7.52	$7.61	$7.61	69,052
2023-07-05	$7.80	$7.81	$7.70	$7.77	$7.77	74,596
2023-07-03	$7.68	$7.89	$7.68	$7.87	$7.87	16,645
2023-06-30	$7.70	$7.88	$7.70	$7.80	$7.80	41,982
2023-06-29	$7.60	$7.87	$7.60	$7.83	$7.83	35,530
2023-06-28	$7.85	$7.88	$7.84	$7.88	$7.88	67,262
2023-06-27	$7.74	$7.79	$7.74	$7.78	$7.78	109,748
2023-06-26	$7.86	$7.86	$7.63	$7.80	$7.80	52,470
2023-06-23	$7.92	$7.92	$7.82	$7.92	$7.92	51,146
2023-06-22	$7.97	$7.97	$7.67	$7.97	$7.97	26,179
2023-06-21	$8.06	$8.06	$7.87	$7.99	$7.99	58,685
2023-06-20	$7.75	$7.96	$7.75	$7.87	$7.87	41,586
2023-06-16	$7.36	$7.46	$7.36	$7.38	$7.38	32,548
2023-06-15	$7.23	$7.31	$7.23	$7.25	$7.25	59,042
2023-06-14	$7.07	$7.39	$7.07	$7.39	$7.39	32,110
2023-06-13	$7.18	$7.40	$7.18	$7.35	$7.35	96,708
2023-06-12	$7.34	$7.34	$7.29	$7.29	$7.29	57,068
2023-06-09	$7.41	$7.41	$7.30	$7.41	$7.41	37,082
2023-06-08	$7.27	$7.41	$7.25	$7.30	$7.30	30,150
2023-06-07	$7.27	$7.44	$7.27	$7.40	$7.40	44,568
2023-06-06	$7.30	$7.48	$7.30	$7.45	$7.45	111,303
2023-06-05	$7.46	$7.49	$7.32	$7.40	$7.40	52,083
2023-06-02	$7.10	$7.36	$7.10	$7.35	$7.35	45,955
2023-06-01	$7.30	$7.38	$7.24	$7.38	$7.30	197,164
2023-05-31	$7.37	$7.37	$7.30	$7.35	$7.27	113,274
2023-05-30	$7.26	$7.44	$7.26	$7.39	$7.31	52,948
2023-05-26	$7.54	$7.54	$7.33	$7.46	$7.38	40,757
2023-05-25	$7.40	$7.44	$7.29	$7.35	$7.27	94,479
2023-05-24	$7.42	$7.44	$7.39	$7.41	$7.33	45,999
2023-05-23	$7.31	$7.36	$7.15	$7.32	$7.24	55,741
2023-05-22	$7.52	$7.61	$7.52	$7.61	$7.53	43,775
2023-05-19	$7.45	$7.95	$7.45	$7.58	$7.50	35,428
2023-05-18	$7.53	$7.60	$7.53	$7.53	$7.45	21,443
2023-05-17	$8.00	$8.00	$7.54	$7.66	$7.58	25,630
2023-05-16	$7.76	$7.81	$7.71	$7.79	$7.71	50,842
2023-05-15	$7.79	$7.84	$7.75	$7.82	$7.73	28,866
2023-05-12	$7.86	$7.86	$7.49	$7.73	$7.73	30,680
2023-05-11	$7.86	$7.89	$7.80	$7.89	$7.89	33,685
2023-05-10	$7.92	$7.92	$7.69	$7.69	$7.69	33,085
2023-05-09	$7.90	$7.90	$7.69	$7.77	$7.77	59,727
2023-05-08	$7.76	$7.76	$7.69	$7.76	$7.76	23,770
2023-05-05	$7.53	$7.69	$7.52	$7.56	$7.56	23,501
2023-05-04	$7.55	$7.55	$7.44	$7.52	$7.52	32,425
2023-05-03	$7.40	$7.49	$7.40	$7.44	$7.44	23,690
2023-05-02	$7.15	$7.48	$7.15	$7.44	$7.44	34,653
2023-05-01	$7.48	$7.52	$7.42	$7.47	$7.47	19,746
2023-04-28	$7.31	$7.51	$7.31	$7.49	$7.49	18,546
2023-04-27	$7.58	$7.58	$7.38	$7.44	$7.44	30,998
2023-04-26	$7.57	$7.57	$7.33	$7.34	$7.34	65,766
2023-04-25	$7.32	$7.36	$7.29	$7.30	$7.30	59,912
2023-04-24	$7.49	$7.49	$7.36	$7.39	$7.39	36,871
2023-04-21	$7.30	$7.41	$7.30	$7.32	$7.32	43,948
2023-04-20	$7.33	$7.39	$7.30	$7.30	$7.30	42,529
2023-04-19	$7.35	$7.41	$7.31	$7.34	$7.34	28,664
2023-04-18	$7.45	$7.49	$7.41	$7.41	$7.41	39,747
2023-04-17	$7.36	$7.42	$7.33	$7.33	$7.33	63,914
2023-04-14	$7.36	$7.38	$7.32	$7.33	$7.33	31,843
2023-04-13	$7.37	$7.38	$7.32	$7.38	$7.38	37,716
2023-04-12	$7.38	$7.38	$7.30	$7.35	$7.35	39,705
2023-04-11	$7.35	$7.43	$7.30	$7.38	$7.38	56,013
2023-04-10	$7.26	$7.31	$7.21	$7.31	$7.31	39,632
2023-04-06	$7.14	$7.35	$7.14	$7.35	$7.35	35,405
2023-04-05	$7.27	$7.30	$7.25	$7.30	$7.30	53,993
2023-04-04	$7.10	$7.45	$7.10	$7.33	$7.33	111,223
2023-04-03	$7.20	$7.28	$7.20	$7.28	$7.28	75,635
2023-03-31	$7.40	$7.40	$7.18	$7.21	$7.21	70,165
2023-03-30	$7.22	$7.31	$7.18	$7.18	$7.18	174,339
2023-03-29	$7.27	$7.29	$7.20	$7.20	$7.20	35,178
2023-03-28	$7.44	$7.44	$7.19	$7.25	$7.25	126,990
2023-03-27	$7.20	$7.23	$7.12	$7.17	$7.17	72,645
2023-03-24	$7.21	$7.24	$7.16	$7.24	$7.24	47,575
2023-03-23	$7.27	$7.34	$7.23	$7.31	$7.31	39,435
2023-03-22	$7.30	$7.40	$7.24	$7.24	$7.24	137,432
2023-03-21	$7.30	$7.35	$7.25	$7.29	$7.29	37,220
2023-03-20	$7.39	$7.40	$7.34	$7.37	$7.37	29,405
2023-03-17	$7.31	$7.39	$7.30	$7.39	$7.39	82,953
2023-03-16	$7.41	$7.43	$7.31	$7.43	$7.43	90,991
2023-03-15	$7.09	$7.34	$7.09	$7.33	$7.33	72,555
2023-03-14	$7.22	$7.40	$7.22	$7.39	$7.39	111,678
2023-03-13	$7.09	$7.20	$7.05	$7.17	$7.17	143,140
2023-03-10	$7.13	$7.15	$7.05	$7.14	$7.14	68,253
2023-03-09	$7.49	$7.49	$7.30	$7.38	$7.22	73,702
2023-03-08	$7.35	$7.41	$7.33	$7.41	$7.25	52,967
2023-03-07	$7.40	$7.47	$7.34	$7.44	$7.28	87,779
2023-03-06	$7.27	$7.45	$7.27	$7.42	$7.26	189,990
2023-03-03	$7.26	$7.33	$7.26	$7.33	$7.18	35,754
2023-03-02	$7.15	$7.34	$7.15	$7.34	$7.18	79,853
2023-03-01	$7.20	$7.26	$7.20	$7.22	$7.07	85,391
2023-02-28	$7.06	$7.16	$7.03	$7.15	$7.00	203,394
2023-02-27	$7.09	$7.17	$7.04	$7.14	$6.99	45,588
2023-02-24	$7.17	$7.18	$7.11	$7.15	$7.15	35,802
2023-02-23	$7.15	$7.18	$7.11	$7.15	$7.15	69,626
2023-02-22	$7.18	$7.24	$7.15	$7.17	$7.17	46,920
2023-02-21	$7.27	$7.27	$7.18	$7.24	$7.24	104,255
2023-02-17	$7.13	$7.18	$7.10	$7.18	$7.18	37,238
2023-02-16	$7.16	$7.26	$7.13	$7.26	$7.26	36,157
2023-02-15	$7.30	$7.30	$7.19	$7.28	$7.28	19,395
2023-02-14	$7.34	$7.39	$7.18	$7.36	$7.36	34,017
2023-02-13	$7.36	$7.36	$7.27	$7.35	$7.35	39,254
2023-02-10	$7.34	$7.39	$7.31	$7.35	$7.35	19,173
2023-02-09	$7.34	$7.39	$7.29	$7.35	$7.35	69,300
2023-02-08	$7.37	$7.37	$7.29	$7.32	$7.32	58,221
2023-02-07	$7.34	$7.37	$7.32	$7.35	$7.35	43,048
2023-02-06	$7.38	$7.40	$7.30	$7.35	$7.35	59,784
2023-02-03	$7.40	$7.44	$7.38	$7.39	$7.39	34,882
2023-02-02	$7.43	$7.48	$7.40	$7.44	$7.44	30,027
2023-02-01	$7.40	$7.46	$7.38	$7.38	$7.38	36,155
2023-01-31	$7.44	$7.44	$7.38	$7.44	$7.44	19,066
2023-01-30	$7.44	$7.58	$7.44	$7.51	$7.51	96,540
2023-01-27	$7.33	$7.40	$7.33	$7.40	$7.40	38,091
2023-01-26	$7.32	$7.47	$7.32	$7.43	$7.43	44,966
2023-01-25	$7.38	$7.51	$7.38	$7.46	$7.46	190,424
2023-01-24	$7.40	$7.51	$7.40	$7.45	$7.45	56,925
2023-01-23	$7.49	$7.49	$7.40	$7.48	$7.48	120,257
2023-01-20	$7.45	$7.49	$7.38	$7.45	$7.45	43,442
2023-01-19	$7.36	$7.45	$7.26	$7.45	$7.45	327,482
2023-01-18	$7.35	$7.38	$7.31	$7.38	$7.38	68,402
2023-01-17	$7.38	$7.44	$7.25	$7.35	$7.35	71,726
2023-01-13	$7.42	$7.42	$7.28	$7.34	$7.34	46,643
2023-01-12	$7.29	$7.41	$7.29	$7.40	$7.40	71,437
2023-01-11	$7.30	$7.33	$7.24	$7.31	$7.31	31,381
2023-01-10	$7.36	$7.40	$7.33	$7.38	$7.38	54,741
2023-01-09	$7.12	$7.39	$7.12	$7.36	$7.36	114,168
2023-01-06	$7.41	$7.41	$7.12	$7.34	$7.34	42,115
2023-01-05	$7.40	$7.40	$7.30	$7.32	$7.32	62,190
2023-01-04	$7.17	$7.38	$7.17	$7.31	$7.31	82,996
2023-01-03	$7.58	$7.58	$7.21	$7.30	$7.30	82,300
2022-12-30	$7.12	$7.30	$7.12	$7.26	$7.26	52,984
2022-12-29	$7.20	$7.27	$7.17	$7.20	$7.20	153,222
2022-12-28	$7.35	$7.35	$7.12	$7.29	$7.29	62,393
2022-12-27	$6.85	$7.22	$6.85	$7.15	$7.15	158,660
2022-12-23	$7.38	$7.38	$6.99	$7.04	$7.04	120,372
2022-12-22	$6.89	$7.28	$6.89	$7.08	$7.08	169,579
2022-12-21	$7.06	$7.13	$7.06	$7.11	$7.11	76,177
2022-12-20	$7.45	$7.45	$7.09	$7.10	$7.10	216,735
2022-12-19	$7.15	$7.20	$7.11	$7.17	$7.17	451,120
2022-12-16	$7.02	$7.04	$7.00	$7.00	$7.00	91,161
2022-12-15	$7.25	$7.26	$7.19	$7.19	$7.19	167,962
2022-12-14	$7.39	$7.41	$7.33	$7.40	$7.40	84,722
2022-12-13	$7.32	$7.39	$7.28	$7.28	$7.28	99,014
2022-12-12	$7.30	$7.36	$7.30	$7.30	$7.30	110,400
2022-12-09	$7.19	$7.28	$7.19	$7.21	$7.21	91,636
2022-12-08	$7.08	$7.12	$7.01	$7.05	$7.05	357,442
2022-12-07	$7.40	$7.40	$7.14	$7.15	$7.07	89,734
2022-12-06	$7.24	$7.30	$7.20	$7.24	$7.16	140,643
2022-12-05	$7.23	$7.23	$7.11	$7.11	$7.03	163,309
2022-12-02	$7.04	$7.14	$7.04	$7.11	$7.03	171,072
2022-12-01	$7.40	$7.45	$7.32	$7.32	$7.24	1,560,869
2022-11-30	$7.55	$7.55	$7.14	$7.32	$7.24	115,094
2022-11-29	$7.23	$7.35	$7.23	$7.32	$7.24	99,828
2022-11-28	$7.26	$7.37	$7.24	$7.36	$7.28	180,466
2022-11-25	$7.00	$7.40	$7.00	$7.37	$7.29	220,840
2022-11-23	$6.93	$7.38	$6.93	$7.30	$7.22	70,525
2022-11-22	$7.35	$7.54	$7.35	$7.48	$7.40	144,477
2022-11-21	$7.33	$7.45	$7.26	$7.37	$7.29	487,963
2022-11-18	$7.28	$7.42	$7.05	$7.35	$7.27	75,258
2022-11-17	$7.16	$7.65	$7.16	$7.56	$7.47	482,687
2022-11-16	$7.28	$7.50	$7.28	$7.47	$7.39	141,506
2022-11-15	$7.27	$7.54	$7.27	$7.39	$7.31	245,517
2022-11-14	$7.32	$7.39	$7.17	$7.28	$7.19	510,481
2022-11-11	$6.91	$7.29	$6.91	$7.19	$7.11	107,173
2022-11-10	$7.07	$7.20	$6.92	$7.04	$6.96	564,002
2022-11-09	$6.71	$7.01	$6.71	$6.99	$6.91	126,660
2022-11-08	$7.05	$7.29	$6.98	$7.09	$7.01	493,265
2022-11-07	$6.94	$7.01	$6.85	$7.01	$6.93	716,981
2022-11-04	$6.88	$7.00	$6.86	$6.94	$6.86	94,618
2022-11-03	$6.69	$6.81	$6.69	$6.74	$6.66	402,179
2022-11-02	$7.04	$7.10	$6.96	$7.00	$6.92	276,085
2022-11-01	$6.70	$6.89	$6.70	$6.82	$6.74	824,591
2022-10-31	$6.64	$6.69	$6.53	$6.62	$6.55	562,978
2022-10-28	$6.77	$6.79	$6.67	$6.77	$6.69	225,721
2022-10-27	$6.60	$6.70	$6.60	$6.68	$6.60	193,914
2022-10-26	$6.56	$6.78	$6.56	$6.71	$6.63	178,365
2022-10-25	$6.57	$6.59	$6.49	$6.55	$6.48	480,900
2022-10-24	$6.59	$6.69	$6.53	$6.62	$6.55	571,806
2022-10-21	$6.48	$6.59	$6.48	$6.55	$6.48	71,117
2022-10-20	$6.80	$6.80	$6.66	$6.73	$6.66	470,729
2022-10-19	$6.77	$6.83	$6.76	$6.79	$6.71	147,537
2022-10-18	$6.65	$7.06	$6.65	$6.68	$6.60	363,218
2022-10-17	$6.82	$6.98	$6.74	$6.81	$6.73	513,061
2022-10-14	$6.83	$6.90	$6.77	$6.81	$6.73	166,630
2022-10-13	$6.92	$7.00	$6.83	$7.00	$6.92	668,033
2022-10-12	$6.72	$6.99	$6.72	$6.88	$6.80	73,644
2022-10-11	$7.38	$7.38	$7.17	$7.22	$7.14	338,291
2022-10-10	$7.40	$7.40	$7.13	$7.17	$7.08	462,239
2022-10-07	$7.18	$7.66	$7.18	$7.42	$7.34	420,598
2022-10-06	$7.57	$7.57	$7.42	$7.42	$7.34	76,773
2022-10-05	$7.52	$7.60	$7.52	$7.53	$7.45	110,181
2022-10-04	$7.55	$7.63	$7.50	$7.55	$7.47	563,871
2022-10-03	$7.55	$7.63	$7.44	$7.52	$7.43	439,854
2022-09-30	$7.87	$7.87	$7.47	$7.58	$7.49	186,373
2022-09-29	$7.31	$7.70	$7.31	$7.49	$7.40	434,408
2022-09-28	$7.65	$7.65	$7.38	$7.41	$7.33	236,484
2022-09-27	$7.88	$7.90	$7.70	$7.75	$7.66	506,465
2022-09-26	$8.20	$8.20	$7.97	$8.09	$8.00	119,475
2022-09-23	$8.42	$8.42	$8.15	$8.23	$8.23	109,923
2022-09-22	$7.89	$8.42	$7.89	$8.17	$8.17	429,181
2022-09-21	$8.61	$8.61	$8.31	$8.34	$8.34	61,793
2022-09-20	$8.40	$8.55	$8.40	$8.41	$8.41	163,063
2022-09-19	$8.52	$8.54	$8.38	$8.45	$8.45	79,937
2022-09-16	$8.05	$8.48	$8.05	$8.47	$8.47	109,545
2022-09-15	$8.00	$8.44	$8.00	$8.40	$8.40	118,880
2022-09-14	$8.35	$8.43	$8.32	$8.34	$8.34	62,258
2022-09-13	$8.57	$8.57	$8.31	$8.35	$8.35	96,603
2022-09-12	$8.24	$8.51	$8.24	$8.51	$8.51	177,486
2022-09-09	$8.37	$8.45	$8.37	$8.40	$8.40	64,972
2022-09-08	$8.02	$8.47	$8.02	$8.46	$8.46	141,692
2022-09-07	$8.04	$8.48	$8.04	$8.47	$8.47	220,352
2022-09-06	$8.32	$8.45	$8.19	$8.36	$8.36	195,788
2022-09-02	$8.25	$8.55	$8.25	$8.38	$8.38	63,851
2022-09-01	$8.70	$8.70	$8.41	$8.57	$8.57	251,851
2022-08-31	$8.65	$8.95	$8.65	$8.72	$8.63	132,400
2022-08-30	$8.87	$8.87	$8.55	$8.64	$8.56	137,585
2022-08-29	$8.66	$8.74	$8.65	$8.65	$8.57	136,940
2022-08-26	$8.74	$8.83	$8.63	$8.63	$8.55	73,797
2022-08-25	$8.73	$8.84	$8.73	$8.82	$8.74	203,800
2022-08-24	$8.40	$8.85	$8.40	$8.80	$8.72	201,615
2022-08-23	$8.71	$8.84	$8.71	$8.76	$8.68	376,130
2022-08-22	$8.80	$8.89	$8.66	$8.80	$8.72	712,859
2022-08-19	$8.51	$9.16	$8.51	$8.80	$8.72	89,221
2022-08-18	$8.66	$8.95	$8.66	$8.90	$8.82	425,928
2022-08-17	$8.65	$8.82	$8.65	$8.73	$8.65	71,357
2022-08-16	$8.56	$8.73	$8.56	$8.65	$8.57	255,020
2022-08-15	$8.37	$8.77	$8.37	$8.71	$8.63	516,491
2022-08-12	$8.60	$8.69	$8.51	$8.60	$8.52	96,744
2022-08-11	$8.80	$8.80	$8.44	$8.59	$8.51	543,150
2022-08-10	$8.76	$8.76	$8.43	$8.49	$8.41	82,378
2022-08-09	$8.41	$8.43	$8.37	$8.42	$8.34	401,436
2022-08-08	$8.39	$8.47	$8.38	$8.41	$8.33	574,986
2022-08-05	$8.33	$8.41	$8.33	$8.40	$8.32	552,928
2022-08-04	$8.34	$8.40	$8.34	$8.38	$8.30	86,169
2022-08-03	$8.29	$8.35	$8.28	$8.31	$8.23	133,221
2022-08-02	$8.36	$8.36	$8.28	$8.32	$8.24	242,994
2022-08-01	$8.31	$8.38	$8.29	$8.33	$8.25	367,734
2022-07-29	$8.50	$8.50	$8.36	$8.38	$8.30	68,192
2022-07-28	$8.32	$8.40	$8.32	$8.37	$8.29	361,996
2022-07-27	$8.12	$8.47	$8.12	$8.43	$8.35	71,321
2022-07-26	$8.00	$8.30	$8.00	$8.27	$8.19	161,350
2022-07-25	$8.09	$8.37	$8.09	$8.36	$8.28	159,528
2022-07-22	$8.39	$8.41	$8.25	$8.33	$8.25	277,682
2022-07-21	$8.35	$8.36	$8.28	$8.29	$8.21	55,186
2022-07-20	$8.10	$8.55	$8.10	$8.31	$8.23	75,291
2022-07-19	$8.42	$8.43	$8.31	$8.37	$8.29	419,146
2022-07-18	$8.61	$8.61	$8.37	$8.40	$8.32	442,125
2022-07-15	$8.41	$8.48	$8.25	$8.35	$8.27	61,984
2022-07-14	$8.19	$8.44	$8.19	$8.33	$8.25	582,105
2022-07-13	$8.39	$8.58	$8.39	$8.44	$8.36	153,715
2022-07-12	$8.39	$8.54	$8.36	$8.39	$8.31	277,225
2022-07-11	$8.69	$8.69	$8.30	$8.32	$8.32	484,712
2022-07-08	$8.76	$8.76	$8.36	$8.41	$8.41	49,446
2022-07-07	$8.30	$8.48	$8.30	$8.34	$8.34	393,064
2022-07-06	$8.05	$8.37	$8.05	$8.28	$8.28	315,348
2022-07-05	$8.57	$8.57	$8.26	$8.26	$8.26	416,118
2022-07-01	$8.54	$8.54	$8.23	$8.27	$8.27	342,500
2022-06-30	$8.29	$8.29	$8.24	$8.28	$8.28	74,847
2022-06-29	$8.34	$8.44	$8.27	$8.29	$8.29	162,132
2022-06-28	$8.63	$8.63	$8.12	$8.26	$8.26	243,631
2022-06-27	$8.33	$8.68	$8.23	$8.28	$8.28	351,253
2022-06-24	$8.25	$8.42	$8.16	$8.33	$8.33	57,901
2022-06-23	$8.51	$8.51	$8.24	$8.26	$8.26	152,028
2022-06-22	$8.35	$8.56	$8.35	$8.43	$8.43	154,725
2022-06-21	$8.85	$8.85	$8.32	$8.56	$8.56	283,876
2022-06-17	$9.39	$9.39	$9.16	$9.25	$9.25	48,182
2022-06-16	$9.39	$9.48	$9.23	$9.45	$9.45	90,095
2022-06-15	$9.45	$9.59	$9.33	$9.47	$9.47	79,704
2022-06-14	$9.91	$9.91	$9.56	$9.62	$9.62	65,239
2022-06-13	$9.59	$9.66	$9.59	$9.64	$9.64	45,590
2022-06-10	$9.63	$9.71	$9.62	$9.68	$9.68	186,875
2022-06-09	$9.69	$9.74	$9.56	$9.71	$9.71	45,215
2022-06-08	$9.89	$9.89	$9.71	$9.72	$9.72	60,310
2022-06-07	$9.87	$9.96	$9.62	$9.84	$9.84	99,098
2022-06-06	$9.81	$10.05	$9.81	$9.87	$9.87	49,234
2022-06-03	$10.04	$10.06	$9.91	$9.99	$9.99	32,195
2022-06-02	$9.90	$10.06	$9.90	$10.04	$10.04	48,548
2022-06-01	$9.74	$10.02	$9.74	$9.81	$9.81	51,458
2022-05-31	$9.99	$10.11	$9.80	$9.91	$9.91	108,373
2022-05-27	$10.10	$10.10	$10.03	$10.08	$9.99	38,614
2022-05-26	$10.13	$10.13	$10.00	$10.01	$9.93	697,163
2022-05-25	$9.85	$10.16	$9.85	$10.09	$10.01	34,065
2022-05-24	$10.17	$10.17	$9.91	$10.06	$9.98	35,212
2022-05-23	$10.03	$10.17	$9.95	$9.95	$9.87	27,880
2022-05-20	$9.98	$10.05	$9.86	$9.97	$9.88	47,745
2022-05-19	$9.69	$9.93	$9.69	$9.89	$9.81	31,516
2022-05-18	$9.65	$9.85	$9.65	$9.67	$9.60	106,224
2022-05-17	$9.65	$9.89	$9.65	$9.89	$9.81	70,447
2022-05-16	$9.63	$9.87	$9.62	$9.70	$9.62	52,511
2022-05-13	$9.28	$9.86	$9.28	$9.59	$9.51	43,607
2022-05-12	$9.59	$9.79	$9.49	$9.61	$9.53	59,538
2022-05-11	$9.87	$9.87	$9.49	$9.56	$9.48	74,394
2022-05-10	$9.83	$9.83	$9.59	$9.75	$9.67	95,895
2022-05-09	$9.69	$9.69	$9.52	$9.55	$9.47	54,163
2022-05-06	$9.80	$9.84	$9.70	$9.76	$9.69	50,401
2022-05-05	$9.86	$9.86	$9.75	$9.81	$9.73	42,975
2022-05-04	$9.84	$9.97	$9.80	$9.97	$9.89	61,913
2022-05-03	$10.10	$10.10	$9.85	$9.85	$9.77	41,671
2022-05-02	$9.76	$9.83	$9.76	$9.82	$9.74	44,556
2022-04-29	$9.85	$9.90	$9.80	$9.85	$9.77	32,809
2022-04-28	$10.29	$10.29	$9.37	$9.88	$9.80	35,865
2022-04-27	$9.39	$9.90	$9.39	$9.87	$9.79	80,810
2022-04-26	$10.20	$10.20	$9.77	$9.90	$9.82	46,984
2022-04-25	$9.88	$9.98	$9.77	$9.90	$9.82	46,984
2022-04-22	$9.86	$9.96	$9.75	$9.86	$9.78	42,205
2022-04-21	$9.64	$9.94	$9.64	$9.83	$9.75	62,695
2022-04-20	$9.58	$9.87	$9.58	$9.78	$9.70	54,051
2022-04-19	$9.35	$9.82	$9.35	$9.82	$9.74	48,971
2022-04-18	$9.85	$9.93	$9.75	$9.81	$9.73	33,445
2022-04-14	$9.94	$9.94	$9.71	$9.85	$9.77	30,340
2022-04-13	$9.70	$9.94	$9.70	$9.85	$9.77	49,076
2022-04-12	$9.83	$9.99	$9.67	$9.93	$9.85	61,139
2022-04-11	$9.75	$9.98	$9.75	$9.76	$9.68	41,182
2022-04-08	$9.79	$9.90	$9.73	$9.81	$9.73	40,340
2022-04-07	$9.79	$9.88	$9.69	$9.72	$9.64	52,884
2022-04-06	$9.90	$9.90	$9.53	$9.70	$9.62	72,851
2022-04-05	$9.85	$9.87	$9.76	$9.86	$9.78	129,842
2022-04-04	$9.84	$9.88	$9.78	$9.87	$9.79	246,172
2022-04-01	$10.10	$10.10	$9.78	$9.85	$9.77	53,759
2022-03-31	$9.76	$9.76	$9.60	$9.68	$9.60	130,376
2022-03-30	$9.80	$9.95	$9.72	$9.85	$9.77	48,730
2022-03-29	$10.26	$10.26	$9.63	$9.81	$9.73	62,941
2022-03-28	$10.14	$10.14	$9.57	$9.80	$9.72	35,200
2022-03-25	$9.86	$9.86	$9.59	$9.76	$9.68	39,389
2022-03-24	$9.48	$9.99	$9.48	$9.70	$9.62	35,374
2022-03-23	$9.84	$9.84	$9.48	$9.73	$9.65	219,948
2022-03-22	$9.79	$9.79	$9.61	$9.70	$9.62	126,788
2022-03-21	$9.80	$9.80	$9.61	$9.80	$9.72	77,849
2022-03-18	$9.67	$9.83	$9.67	$9.68	$9.60	54,417
2022-03-17	$9.61	$9.73	$9.60	$9.68	$9.60	54,417
2022-03-16	$9.49	$9.93	$9.49	$9.93	$9.85	128,211
2022-03-15	$9.86	$9.89	$9.76	$9.88	$9.80	93,807
2022-03-14	$9.75	$9.99	$9.75	$9.78	$9.70	66,673
2022-03-11	$9.59	$9.91	$9.59	$9.75	$9.67	46,720
2022-03-10	$9.60	$10.09	$9.60	$10.03	$9.79	35,989
2022-03-09	$9.64	$10.34	$9.64	$9.95	$9.72	63,194
2022-03-08	$9.95	$10.01	$9.77	$9.90	$9.67	52,062
2022-03-07	$9.63	$9.90	$9.63	$9.89	$9.66	49,888
2022-03-04	$9.72	$9.93	$9.72	$9.76	$9.53	45,975
2022-03-03	$9.96	$9.96	$9.77	$9.90	$9.67	47,083
2022-03-02	$9.83	$9.96	$9.72	$9.90	$9.67	43,139
2022-03-01	$10.00	$10.03	$9.80	$9.82	$9.59	52,147
2022-02-28	$10.50	$10.50	$10.07	$10.23	$9.99	79,828
2022-02-25	$10.20	$10.43	$10.20	$10.27	$10.03	64,558
2022-02-24	$10.10	$10.44	$10.10	$10.34	$10.10	49,723
2022-02-23	$10.20	$10.30	$10.10	$10.20	$9.96	56,872
2022-02-22	$10.65	$10.65	$10.16	$10.26	$10.02	34,765
2022-02-18	$10.25	$10.33	$10.25	$10.28	$10.04	19,129
2022-02-17	$10.61	$10.61	$10.20	$10.26	$10.02	32,731
2022-02-16	$10.31	$10.31	$10.20	$10.29	$10.04	20,839
2022-02-15	$10.27	$10.34	$10.24	$10.28	$10.04	34,141
2022-02-14	$10.50	$10.50	$10.19	$10.25	$10.00	21,061
2022-02-11	$10.65	$10.65	$10.14	$10.30	$10.06	60,097
2022-02-10	$10.10	$10.49	$10.10	$10.27	$10.02	62,071
2022-02-09	$10.10	$10.37	$10.10	$10.37	$10.13	47,102
2022-02-08	$10.25	$10.33	$10.11	$10.33	$10.09	36,491
2022-02-07	$10.22	$10.22	$10.01	$10.09	$9.85	27,783
2022-02-04	$10.22	$10.22	$9.92	$10.20	$9.96	186,473
2022-02-03	$10.00	$10.15	$9.90	$10.03	$9.79	38,559
2022-02-02	$10.08	$10.11	$10.06	$10.10	$9.86	36,814
2022-02-01	$10.04	$10.14	$10.00	$10.08	$9.84	45,775
2022-01-31	$10.04	$10.09	$9.90	$10.04	$9.80	57,111
2022-01-28	$10.06	$10.23	$9.95	$10.08	$9.84	30,117
2022-01-27	$9.82	$10.19	$9.82	$10.15	$9.91	98,572
2022-01-26	$10.10	$10.10	$9.72	$10.06	$9.82	51,967
2022-01-25	$10.09	$10.10	$10.01	$10.02	$9.78	62,627
2022-01-24	$9.58	$10.09	$9.58	$9.91	$9.68	60,354
2022-01-21	$9.90	$10.09	$9.81	$9.95	$9.72	54,877
2022-01-20	$10.19	$10.19	$10.00	$10.07	$9.83	55,358
2022-01-19	$9.90	$10.13	$9.90	$10.04	$9.80	62,729
2022-01-18	$9.98	$10.35	$9.61	$10.04	$9.80	62,729
2022-01-14	$10.13	$10.13	$9.85	$10.05	$9.81	76,327
2022-01-13	$9.67	$10.07	$9.67	$10.04	$9.80	46,152
2022-01-12	$10.30	$10.30	$9.63	$9.96	$9.73	95,253
2022-01-11	$10.36	$10.36	$9.94	$10.03	$9.79	116,450
2022-01-10	$9.60	$10.06	$9.60	$9.93	$9.70	115,428
2022-01-07	$9.67	$10.15	$9.67	$9.99	$9.75	58,900
2022-01-06	$10.13	$10.13	$10.01	$10.10	$9.86	44,325
2022-01-05	$9.84	$10.23	$9.84	$10.14	$9.90	27,024
2022-01-04	$10.13	$10.23	$10.03	$10.18	$9.94	38,842
2022-01-03	$9.86	$10.26	$9.86	$10.24	$10.00	48,098
2021-12-31	$10.13	$10.40	$10.02	$10.07	$9.83	50,883
2021-12-30	$9.80	$10.33	$9.80	$10.22	$9.98	87,047
2021-12-29	$9.90	$10.19	$9.90	$10.15	$9.91	76,546
2021-12-28	$10.05	$10.14	$10.05	$10.14	$9.90	22,538
2021-12-27	$10.40	$10.40	$9.67	$9.97	$9.74	39,998
2021-12-23	$10.41	$10.41	$9.68	$10.03	$9.79	49,124
2021-12-22	$10.35	$10.35	$9.66	$9.97	$9.74	56,355
2021-12-21	$9.97	$10.01	$9.85	$9.94	$9.71	80,310
2021-12-20	$9.62	$10.25	$9.62	$9.88	$9.65	68,568
2021-12-17	$9.94	$9.94	$9.65	$9.80	$9.57	48,728
2021-12-16	$9.49	$9.78	$9.49	$9.75	$9.52	46,280
2021-12-15	$9.66	$9.80	$9.66	$9.78	$9.55	75,913
2021-12-14	$9.31	$9.67	$9.31	$9.66	$9.43	87,530
2021-12-13	$9.30	$9.61	$9.30	$9.53	$9.30	128,151
2021-12-10	$10.04	$10.04	$9.53	$9.56	$9.33	50,277
2021-12-09	$9.53	$9.55	$9.49	$9.49	$9.27	97,656
2021-12-08	$9.57	$9.61	$9.50	$9.55	$9.33	69,942
2021-12-07	$9.67	$9.67	$9.51	$9.63	$9.40	56,362
2021-12-06	$10.00	$10.00	$9.60	$9.63	$9.40	117,575
2021-12-03	$10.00	$10.00	$9.41	$9.60	$9.37	46,487
2021-12-02	$9.77	$9.77	$9.69	$9.71	$9.48	71,474
2021-12-01	$9.71	$9.79	$9.71	$9.77	$9.54	36,330
2021-11-30	$9.78	$9.78	$9.70	$9.75	$9.44	72,895
2021-11-29	$9.84	$9.84	$9.70	$9.81	$9.50	64,711
2021-11-26	$9.51	$9.85	$9.45	$9.84	$9.53	23,038
2021-11-24	$9.57	$9.85	$9.57	$9.85	$9.54	35,414
2021-11-23	$9.70	$9.80	$9.70	$9.80	$9.49	28,264
2021-11-22	$10.06	$10.06	$9.62	$9.74	$9.43	57,067
2021-11-19	$9.40	$9.82	$9.40	$9.76	$9.45	36,202
2021-11-18	$9.75	$9.82	$9.70	$9.73	$9.42	203,765
2021-11-17	$9.57	$9.79	$9.57	$9.63	$9.33	32,209
2021-11-16	$9.69	$9.79	$9.63	$9.68	$9.37	36,422
2021-11-15	$9.72	$9.75	$9.62	$9.67	$9.36	83,420
2021-11-12	$9.67	$9.75	$9.63	$9.63	$9.33	17,623
2021-11-11	$10.06	$10.06	$9.61	$9.72	$9.41	65,967
2021-11-10	$9.85	$9.85	$9.68	$9.75	$9.44	34,962
2021-11-09	$9.71	$9.85	$9.71	$9.76	$9.45	57,582
2021-11-08	$10.18	$10.18	$9.77	$9.81	$9.50	41,423
2021-11-05	$9.38	$9.81	$9.38	$9.78	$9.47	39,981
2021-11-04	$9.83	$9.83	$9.72	$9.79	$9.48	66,692
2021-11-03	$9.83	$9.83	$9.72	$9.78	$9.47	39,339
2021-11-02	$9.91	$9.91	$9.77	$9.82	$9.51	40,566
2021-11-01	$9.79	$9.84	$9.68	$9.82	$9.51	40,566
2021-10-29	$9.86	$9.86	$9.77	$9.77	$9.46	27,640
2021-10-28	$9.53	$9.84	$9.53	$9.70	$9.39	64,926
2021-10-27	$9.71	$9.78	$9.66	$9.70	$9.39	28,185
2021-10-26	$9.64	$9.77	$9.56	$9.69	$9.38	51,759
2021-10-25	$9.98	$9.98	$9.60	$9.65	$9.35	65,789
2021-10-22	$9.66	$9.76	$9.58	$9.69	$9.38	59,448
2021-10-21	$10.00	$10.00	$9.58	$9.68	$9.37	101,367
2021-10-20	$9.60	$9.63	$9.55	$9.60	$9.30	29,820
2021-10-19	$9.67	$9.77	$9.56	$9.64	$9.34	80,648
2021-10-18	$9.45	$9.65	$9.45	$9.62	$9.32	58,420
2021-10-15	$9.95	$9.95	$9.53	$9.60	$9.30	59,921
2021-10-14	$9.30	$9.61	$9.30	$9.58	$9.28	151,626
2021-10-13	$9.65	$9.65	$9.55	$9.57	$9.27	80,190
2021-10-12	$9.96	$9.96	$9.48	$9.57	$9.26	72,718
2021-10-11	$9.60	$9.60	$9.55	$9.57	$9.27	72,655
2021-10-08	$9.87	$9.87	$9.56	$9.59	$9.29	59,716
2021-10-07	$9.52	$9.67	$9.52	$9.67	$9.36	43,389
2021-10-06	$9.53	$9.58	$9.47	$9.58	$9.28	96,781
2021-10-05	$9.56	$9.61	$9.51	$9.60	$9.30	83,142
2021-10-04	$9.27	$9.97	$9.27	$9.53	$9.23	87,483
2021-10-01	$9.47	$9.60	$9.47	$9.59	$9.29	54,592
2021-09-30	$9.61	$9.61	$9.52	$9.58	$9.28	101,551
2021-09-29	$9.71	$9.71	$9.57	$9.60	$9.30	96,373
2021-09-28	$9.68	$9.68	$9.44	$9.46	$9.16	97,074
2021-09-27	$9.23	$9.61	$9.23	$9.57	$9.27	176,334
2021-09-24	$9.60	$9.60	$9.54	$9.56	$9.26	38,803
2021-09-23	$10.12	$10.12	$9.69	$9.71	$9.40	107,523
2021-09-22	$9.63	$9.69	$9.59	$9.64	$9.34	157,967
2021-09-21	$9.64	$9.64	$9.59	$9.60	$9.30	91,351
2021-09-20	$9.59	$9.77	$9.55	$9.60	$9.30	69,394
2021-09-17	$10.08	$10.08	$9.61	$9.61	$9.31	71,805
2021-09-16	$9.78	$9.78	$9.70	$9.74	$9.43	529,966
2021-09-15	$9.83	$9.99	$9.50	$9.65	$9.35	7,555,974
2021-09-14	$9.88	$9.94	$9.80	$9.84	$9.52	37,775
2021-09-13	$9.86	$9.92	$9.86	$9.87	$9.56	36,226
2021-09-10	$9.81	$9.92	$9.81	$9.91	$9.60	25,891
2021-09-09	$9.80	$9.93	$9.80	$9.89	$9.58	42,682
2021-09-08	$9.93	$9.93	$9.85	$9.86	$9.55	69,352
2021-09-07	$10.15	$10.15	$9.83	$9.88	$9.57	35,803
2021-09-03	$10.25	$10.25	$9.80	$9.86	$9.55	28,265
2021-09-02	$10.42	$10.42	$9.98	$10.00	$9.68	58,694
2021-09-01	$10.14	$10.14	$9.94	$10.03	$9.71	55,308
2021-08-31	$10.08	$10.08	$9.99	$10.01	$9.62	43,629
2021-08-30	$9.93	$10.07	$9.93	$10.05	$9.65	30,291
2021-08-27	$10.38	$10.38	$9.93	$10.00	$9.61	54,688
2021-08-26	$10.05	$10.09	$9.95	$9.95	$9.56	41,237
2021-08-25	$9.80	$10.10	$9.80	$10.03	$9.64	37,076
2021-08-24	$10.05	$10.10	$9.95	$10.06	$9.66	97,980
2021-08-23	$10.64	$10.64	$9.98	$10.19	$9.79	28,764
2021-08-20	$9.81	$10.18	$9.81	$10.16	$9.76	48,022
2021-08-19	$9.94	$10.10	$9.94	$10.01	$9.62	54,340
2021-08-18	$10.46	$10.46	$10.00	$10.00	$9.61	154,838
2021-08-17	$10.14	$10.14	$9.98	$10.04	$9.65	56,918
2021-08-16	$10.06	$10.13	$10.03	$10.09	$9.69	37,558
2021-08-13	$9.92	$10.09	$9.92	$9.96	$9.57	39,010
2021-08-12	$9.95	$10.01	$9.88	$9.94	$9.55	43,907
2021-08-11	$9.82	$9.95	$9.82	$9.92	$9.53	33,511
2021-08-10	$9.90	$9.97	$9.83	$9.84	$9.45	59,754
2021-08-09	$9.84	$10.01	$9.84	$9.98	$9.59	32,023
2021-08-06	$10.35	$10.35	$9.89	$10.00	$9.61	34,635
2021-08-05	$9.80	$10.02	$9.80	$9.95	$9.56	41,879
2021-08-04	$9.89	$10.13	$9.89	$10.03	$9.64	45,214
2021-08-03	$9.90	$10.10	$9.90	$10.08	$9.68	58,652
2021-08-02	$10.26	$10.35	$10.13	$10.15	$9.75	50,015
2021-07-30	$10.40	$10.40	$10.08	$10.36	$9.95	34,794
2021-07-29	$10.68	$10.68	$10.11	$10.32	$9.91	82,696
2021-07-28	$10.79	$10.79	$10.24	$10.29	$9.89	218,661
2021-07-27	$10.12	$10.57	$10.12	$10.42	$10.01	66,330
2021-07-26	$10.29	$10.40	$10.14	$10.40	$9.99	48,370
2021-07-23	$10.22	$10.22	$10.10	$10.16	$9.76	113,525
2021-07-22	$10.05	$10.25	$10.05	$10.06	$9.66	201,689
2021-07-21	$9.93	$10.16	$9.93	$10.13	$9.73	36,989
2021-07-20	$9.85	$10.12	$9.85	$10.03	$9.64	36,746
2021-07-19	$10.13	$10.15	$10.03	$10.09	$9.70	38,176
2021-07-16	$10.10	$10.10	$10.05	$10.10	$9.70	86,434
2021-07-15	$10.19	$10.19	$10.09	$10.09	$9.69	41,063
2021-07-14	$10.09	$10.09	$9.97	$10.06	$9.66	33,925
2021-07-13	$9.88	$10.09	$9.88	$10.06	$9.66	38,622
2021-07-12	$10.05	$10.06	$9.97	$10.02	$9.62	36,458
2021-07-09	$10.07	$10.07	$9.95	$10.02	$9.62	53,252
2021-07-08	$9.96	$10.10	$9.96	$10.07	$9.67	73,477
2021-07-07	$10.07	$10.07	$9.98	$10.05	$9.65	37,140
2021-07-06	$10.30	$10.30	$9.98	$10.01	$9.61	48,738
2021-07-02	$9.80	$10.01	$9.80	$9.95	$9.56	42,920
2021-07-01	$9.91	$9.97	$9.91	$9.97	$9.58	30,777
2021-06-30	$9.80	$9.99	$9.80	$9.96	$9.57	44,403
2021-06-29	$10.03	$10.03	$9.93	$9.94	$9.55	131,973
2021-06-28	$10.13	$10.13	$9.99	$9.99	$9.60	201,528
2021-06-25	$9.81	$10.11	$9.81	$10.11	$9.71	33,503
2021-06-24	$9.80	$10.09	$9.80	$10.09	$9.69	35,877
2021-06-23	$10.23	$10.23	$9.80	$10.09	$9.69	132,854
2021-06-22	$10.12	$10.12	$9.89	$10.02	$9.63	65,043
2021-06-21	$10.13	$10.13	$9.91	$10.04	$9.65	41,751
2021-06-18	$10.04	$10.13	$10.04	$10.13	$9.73	52,400
2021-06-17	$10.16	$10.19	$10.07	$10.15	$9.75	42,880
2021-06-16	$10.20	$10.20	$10.03	$10.08	$9.68	47,931
2021-06-15	$10.03	$10.18	$10.03	$10.14	$9.74	51,524
2021-06-14	$10.23	$10.24	$10.13	$10.16	$9.76	36,830
2021-06-11	$10.36	$10.36	$10.12	$10.22	$9.82	29,983
2021-06-10	$10.19	$10.20	$10.10	$10.19	$9.79	40,964
2021-06-09	$10.13	$10.16	$10.10	$10.16	$9.76	27,570
2021-06-08	$10.11	$10.21	$10.11	$10.20	$9.80	33,376
2021-06-07	$10.28	$10.28	$10.07	$10.10	$9.70	26,602
2021-06-04	$10.14	$10.18	$10.14	$10.15	$9.75	29,188
2021-06-03	$10.08	$10.13	$10.03	$10.13	$9.73	41,263
2021-06-02	$10.43	$10.43	$10.08	$10.25	$9.85	35,719
2021-06-01	$10.55	$10.55	$9.87	$10.33	$9.85	51,572
2021-05-28	$10.16	$10.53	$10.16	$10.35	$9.87	36,353
2021-05-27	$10.40	$10.40	$10.18	$10.35	$9.86	107,282
2021-05-26	$10.29	$10.41	$10.24	$10.32	$9.83	91,230
2021-05-25	$10.01	$10.42	$10.01	$10.31	$9.83	119,213
2021-05-24	$10.25	$10.26	$10.19	$10.21	$9.73	54,815
2021-05-21	$9.98	$10.23	$9.98	$10.02	$9.55	33,121
2021-05-20	$10.33	$10.33	$10.18	$10.26	$9.78	36,273
2021-05-19	$10.20	$10.27	$10.12	$10.17	$9.69	29,253
2021-05-18	$10.25	$10.29	$10.15	$10.28	$9.80	147,531
2021-05-17	$10.11	$10.23	$10.00	$10.18	$9.70	37,137
2021-05-14	$10.36	$10.36	$10.13	$10.27	$9.78	56,099
2021-05-13	$10.39	$10.39	$10.05	$10.25	$9.77	49,596
2021-05-12	$10.16	$10.28	$10.14	$10.16	$9.68	98,806
2021-05-11	$10.14	$10.38	$10.04	$10.38	$9.89	69,187
2021-05-10	$10.45	$10.45	$10.33	$10.41	$9.92	136,135
2021-05-07	$10.32	$10.36	$10.27	$10.32	$9.84	26,405
2021-05-06	$9.93	$10.23	$9.93	$10.21	$9.73	56,949
2021-05-05	$9.82	$10.15	$9.82	$10.08	$9.61	27,849
2021-05-04	$10.05	$10.05	$9.93	$9.99	$9.52	27,213
2021-05-03	$10.10	$10.10	$9.95	$9.97	$9.50	30,278
2021-04-30	$9.93	$10.00	$9.88	$9.91	$9.45	34,420
2021-04-29	$9.86	$10.06	$9.86	$10.01	$9.54	39,981
2021-04-28	$9.63	$9.92	$9.63	$9.82	$9.36	51,652
2021-04-27	$9.92	$9.94	$9.83	$9.89	$9.42	31,961
2021-04-26	$10.10	$10.10	$9.89	$9.94	$9.47	31,131
2021-04-23	$10.08	$10.08	$9.92	$9.99	$9.52	39,492
2021-04-22	$9.66	$10.03	$9.66	$9.91	$9.45	48,287
2021-04-21	$9.71	$10.01	$9.71	$9.96	$9.49	54,814
2021-04-20	$9.87	$9.98	$9.86	$9.86	$9.40	53,518
2021-04-19	$9.87	$9.94	$9.83	$9.90	$9.44	32,472
2021-04-16	$10.03	$10.04	$9.60	$9.81	$9.35	62,423
2021-04-15	$9.85	$9.86	$9.73	$9.86	$9.40	160,754
2021-04-14	$9.75	$9.87	$9.75	$9.87	$9.41	45,435
2021-04-13	$9.70	$9.81	$9.70	$9.80	$9.34	114,022
2021-04-12	$9.62	$9.70	$9.53	$9.66	$9.20	50,979
2021-04-09	$9.57	$9.70	$9.53	$9.66	$9.21	68,304
2021-04-08	$9.76	$9.76	$9.60	$9.60	$9.15	51,807
2021-04-07	$9.54	$9.69	$9.54	$9.63	$9.17	46,166
2021-04-06	$9.64	$9.69	$9.60	$9.65	$9.20	46,145
2021-04-05	$9.50	$9.72	$9.50	$9.63	$9.18	58,993
2021-04-01	$9.50	$9.71	$9.50	$9.60	$9.15	62,916
2021-03-31	$9.92	$9.92	$9.72	$9.85	$9.39	49,427
2021-03-30	$9.75	$9.82	$9.73	$9.80	$9.34	38,252
2021-03-29	$9.63	$9.95	$9.61	$9.75	$9.29	108,317
2021-03-26	$9.82	$9.82	$9.54	$9.72	$9.26	45,463
2021-03-25	$9.95	$9.95	$9.75	$9.82	$9.36	46,449
2021-03-24	$9.73	$9.76	$9.60	$9.71	$9.25	103,607
2021-03-23	$9.41	$9.91	$9.41	$9.80	$9.34	49,312
2021-03-22	$9.85	$10.00	$9.73	$9.87	$9.41	64,285
2021-03-19	$9.81	$9.81	$9.54	$9.74	$9.28	47,607
2021-03-18	$9.85	$9.85	$9.61	$9.68	$9.23	29,023
2021-03-17	$9.86	$9.86	$9.54	$9.77	$9.31	66,171
2021-03-16	$9.45	$9.69	$9.45	$9.67	$9.22	55,017
2021-03-15	$9.44	$9.68	$9.44	$9.60	$9.15	74,798
2021-03-12	$9.75	$9.75	$9.23	$9.60	$9.15	52,582
2021-03-11	$9.23	$9.69	$9.23	$9.58	$9.13	61,856
2021-03-10	$9.40	$9.67	$9.40	$9.56	$9.11	81,906
2021-03-09	$9.30	$9.77	$9.30	$9.63	$9.18	83,296
2021-03-08	$9.65	$9.65	$9.43	$9.64	$9.19	47,393
2021-03-05	$9.70	$9.70	$9.37	$9.56	$9.11	50,765
2021-03-04	$9.75	$9.81	$9.60	$9.63	$9.03	67,857
2021-03-03	$9.18	$10.04	$9.11	$9.70	$9.10	187,178
2021-03-02	$10.00	$10.00	$9.56	$9.69	$9.09	83,983
2021-03-01	$9.50	$9.82	$9.50	$9.75	$9.14	92,060
2021-02-26	$9.53	$9.88	$9.53	$9.84	$9.23	69,077
2021-02-25	$10.03	$10.03	$9.77	$10.03	$9.41	90,195
2021-02-24	$10.17	$10.17	$9.87	$10.03	$9.41	90,195
2021-02-23	$10.15	$10.15	$9.50	$9.69	$9.09	46,983
2021-02-22	$9.51	$9.53	$9.39	$9.49	$8.90	49,750
2021-02-19	$9.69	$9.69	$9.27	$9.38	$8.80	47,293
2021-02-18	$9.50	$9.50	$9.27	$9.35	$8.77	72,936
2021-02-17	$9.25	$9.36	$9.25	$9.35	$8.77	72,936
2021-02-16	$9.59	$9.59	$9.35	$9.38	$8.80	80,949
2021-02-12	$9.77	$9.77	$9.32	$9.38	$8.80	127,045
2021-02-11	$9.37	$9.44	$9.20	$9.44	$8.85	142,364
2021-02-10	$9.40	$9.40	$9.30	$9.40	$8.82	64,400
2021-02-09	$9.32	$9.40	$9.26	$9.40	$8.82	64,400
2021-02-08	$9.41	$9.41	$9.29	$9.40	$8.82	63,383
2021-02-05	$9.46	$9.46	$9.25	$9.40	$8.82	33,096
2021-02-04	$9.38	$9.44	$9.26	$9.43	$8.84	53,444
2021-02-03	$9.46	$9.46	$9.25	$9.41	$8.82	54,842
2021-02-02	$9.77	$9.77	$9.24	$9.38	$8.80	66,954
2021-02-01	$9.22	$9.43	$9.22	$9.40	$8.82	51,600
2021-01-29	$8.92	$9.52	$8.92	$9.46	$8.87	78,733
2021-01-28	$9.61	$9.70	$9.43	$9.69	$9.09	1,138,343
2021-01-27	$9.04	$9.57	$9.04	$9.54	$8.95	99,344
2021-01-26	$9.48	$9.48	$9.29	$9.45	$8.86	75,554
2021-01-25	$9.26	$9.38	$9.26	$9.36	$8.78	139,749
2021-01-22	$9.26	$9.48	$9.26	$9.44	$8.85	103,204
2021-01-21	$9.32	$9.55	$9.32	$9.54	$8.95	98,444
2021-01-20	$9.50	$9.50	$9.26	$9.48	$8.89	83,762
2021-01-19	$9.49	$9.49	$9.31	$9.38	$8.80	134,517
2021-01-15	$9.66	$9.66	$9.25	$9.33	$8.75	187,094
2021-01-14	$9.39	$9.50	$9.39	$9.44	$8.85	207,338
2021-01-13	$9.43	$9.43	$9.30	$9.40	$8.82	71,567
2021-01-12	$9.41	$9.42	$9.30	$9.42	$8.83	50,036
2021-01-11	$9.42	$9.42	$9.30	$9.39	$8.81	126,876
2021-01-08	$9.25	$9.50	$9.25	$9.47	$8.88	66,344
2021-01-07	$9.37	$9.44	$9.28	$9.38	$8.80	65,472
2021-01-06	$9.30	$9.65	$9.30	$9.40	$8.82	37,122
2021-01-05	$9.42	$9.52	$9.42	$9.52	$8.93	100,384
2021-01-04	$9.30	$9.44	$9.30	$9.34	$8.76	114,222
2020-12-31	$9.13	$9.36	$9.13	$9.19	$8.62	37,363
2020-12-30	$9.30	$9.34	$9.28	$9.28	$8.70	64,461
2020-12-29	$9.13	$9.25	$9.13	$9.21	$8.64	54,192
2020-12-28	$9.10	$9.23	$9.10	$9.15	$8.58	65,069
2020-12-24	$9.23	$9.23	$9.11	$9.15	$8.58	56,623
2020-12-23	$9.27	$9.27	$9.06	$9.13	$8.56	74,899
2020-12-22	$8.98	$9.11	$8.98	$9.08	$8.51	81,218
2020-12-21	$9.02	$9.27	$9.02	$9.09	$8.52	90,019
2020-12-18	$9.40	$9.40	$9.23	$9.27	$8.69	96,906
2020-12-17	$8.97	$9.15	$8.97	$9.03	$8.47	116,562
2020-12-16	$9.02	$9.19	$9.02	$9.12	$8.55	57,933
2020-12-15	$9.22	$9.22	$9.00	$9.09	$8.52	81,331
2020-12-14	$9.17	$9.20	$9.10	$9.12	$8.55	138,675
2020-12-11	$9.15	$9.17	$9.11	$9.15	$8.58	108,347
2020-12-10	$9.05	$9.20	$9.05	$9.15	$8.58	95,091
2020-12-09	$9.33	$9.33	$9.11	$9.16	$8.59	53,324
2020-12-08	$9.11	$9.34	$9.11	$9.20	$8.63	330,492
2020-12-07	$9.20	$9.33	$9.20	$9.32	$8.74	79,707
2020-12-04	$9.09	$9.32	$9.09	$9.30	$8.72	55,234
2020-12-03	$9.12	$9.32	$9.12	$9.28	$8.70	82,684
2020-12-02	$9.15	$9.45	$9.15	$9.32	$8.74	84,305
2020-12-01	$9.41	$9.43	$9.29	$9.39	$8.81	89,445
2020-11-30	$9.50	$9.50	$9.44	$9.44	$8.78	173,179
2020-11-27	$9.57	$9.57	$9.27	$9.50	$8.83	42,999
2020-11-25	$9.30	$9.59	$9.30	$9.48	$8.81	48,085
2020-11-24	$9.49	$9.59	$9.47	$9.56	$8.89	48,810
2020-11-23	$9.21	$9.47	$9.21	$9.39	$8.73	44,777
2020-11-20	$9.53	$9.53	$9.46	$9.47	$8.80	49,007
2020-11-19	$9.57	$9.57	$9.48	$9.53	$8.86	34,668
2020-11-18	$9.59	$9.59	$9.48	$9.52	$8.85	38,936
2020-11-17	$9.56	$9.62	$9.52	$9.58	$8.90	60,981
2020-11-16	$9.57	$9.60	$9.53	$9.54	$8.87	39,242
2020-11-13	$9.66	$9.66	$9.50	$9.52	$8.85	27,347
2020-11-12	$9.50	$9.61	$9.45	$9.55	$8.88	50,611
2020-11-11	$9.73	$9.77	$9.68	$9.70	$9.02	30,502
2020-11-10	$9.16	$9.51	$9.16	$9.42	$8.76	74,055
2020-11-09	$9.65	$9.65	$9.52	$9.59	$8.92	34,448
2020-11-06	$9.44	$9.58	$9.44	$9.50	$8.83	34,176
2020-11-05	$9.51	$9.57	$9.47	$9.48	$8.81	61,559
2020-11-04	$9.50	$9.52	$9.44	$9.49	$8.82	45,634
2020-11-03	$9.21	$9.43	$9.21	$9.42	$8.76	47,850
2020-11-02	$9.08	$9.29	$9.08	$9.27	$8.62	84,536
2020-10-30	$9.20	$9.31	$9.08	$9.29	$8.64	38,018
2020-10-29	$9.32	$9.34	$9.25	$9.32	$8.67	70,440
2020-10-28	$8.84	$9.32	$8.84	$9.24	$8.59	31,617
2020-10-27	$9.32	$9.41	$9.31	$9.41	$8.75	53,103
2020-10-26	$9.28	$9.49	$9.00	$9.42	$8.76	37,741
2020-10-23	$9.42	$9.50	$9.42	$9.44	$8.78	39,887
2020-10-22	$9.38	$9.41	$9.33	$9.41	$8.75	92,237
2020-10-21	$9.27	$9.50	$9.27	$9.47	$8.80	90,979
2020-10-20	$9.85	$9.85	$9.32	$9.53	$8.86	34,029
2020-10-19	$9.32	$9.92	$9.32	$9.47	$8.80	32,332
2020-10-16	$9.53	$9.53	$9.36	$9.48	$8.81	34,381
2020-10-15	$9.34	$9.51	$9.34	$9.50	$8.83	42,884
2020-10-14	$9.70	$9.70	$9.52	$9.52	$8.85	59,659
2020-10-13	$9.60	$9.62	$9.54	$9.59	$8.91	31,686
2020-10-12	$9.64	$9.64	$9.57	$9.59	$8.91	14,212
2020-10-09	$9.52	$9.53	$9.36	$9.52	$8.85	43,461
2020-10-08	$9.60	$9.60	$9.32	$9.51	$8.84	68,901
2020-10-07	$9.43	$9.58	$9.43	$9.54	$8.87	32,986
2020-10-06	$9.32	$9.50	$9.32	$9.39	$8.73	50,875
2020-10-05	$9.43	$9.46	$9.36	$9.41	$8.75	26,642
2020-10-02	$9.38	$9.39	$9.32	$9.34	$8.69	51,264
2020-10-01	$9.35	$9.40	$9.31	$9.37	$8.71	41,259
2020-09-30	$9.42	$9.42	$9.25	$9.34	$8.68	158,577
2020-09-29	$9.11	$9.30	$9.11	$9.29	$8.64	37,660
2020-09-28	$9.35	$9.43	$9.35	$9.41	$8.75	28,752
2020-09-25	$9.41	$9.50	$9.36	$9.43	$8.77	28,886
2020-09-24	$9.29	$9.35	$9.27	$9.32	$8.67	35,421
2020-09-23	$9.60	$9.60	$9.30	$9.37	$8.71	52,031
2020-09-22	$9.43	$9.43	$9.27	$9.38	$8.72	51,091
2020-09-21	$9.64	$9.64	$9.41	$9.50	$8.83	49,664
2020-09-18	$9.63	$9.63	$9.41	$9.50	$8.83	40,861
2020-09-17	$9.47	$9.61	$9.47	$9.56	$8.89	39,967
2020-09-16	$9.49	$9.60	$9.49	$9.60	$8.93	35,251
2020-09-15	$9.48	$9.59	$9.48	$9.58	$8.90	113,497
2020-09-14	$9.60	$9.65	$9.57	$9.63	$8.95	120,446
2020-09-11	$9.46	$9.61	$9.46	$9.53	$8.86	53,449
2020-09-10	$9.59	$9.61	$9.52	$9.52	$8.85	57,458
2020-09-09	$9.74	$9.80	$9.71	$9.79	$9.10	77,170
2020-09-08	$9.69	$9.69	$9.55	$9.57	$8.90	36,291
2020-09-04	$9.80	$9.80	$9.62	$9.66	$8.98	35,218
2020-09-03	$9.52	$9.62	$9.52	$9.58	$8.91	70,769
2020-09-02	$9.69	$9.74	$9.66	$9.72	$9.03	29,843
2020-09-01	$9.61	$9.73	$9.60	$9.66	$8.98	42,620
2020-08-31	$9.66	$9.81	$9.66	$9.79	$9.03	48,456
2020-08-28	$9.72	$9.75	$9.71	$9.73	$8.97	21,895
2020-08-27	$9.54	$9.74	$9.54	$9.71	$8.95	86,367
2020-08-26	$9.71	$9.74	$9.68	$9.71	$8.95	41,392
2020-08-25	$9.64	$9.81	$9.64	$9.81	$9.04	40,627
2020-08-24	$9.77	$9.92	$9.70	$9.75	$8.99	56,769
2020-08-21	$9.56	$9.70	$9.56	$9.68	$8.93	26,204
2020-08-20	$9.81	$9.81	$9.60	$9.70	$8.94	68,927
2020-08-19	$9.71	$9.85	$9.71	$9.81	$9.04	30,361
2020-08-18	$9.81	$9.95	$9.69	$9.77	$9.01	150,763
2020-08-17	$9.70	$9.89	$9.70	$9.82	$9.05	47,220
2020-08-14	$9.81	$9.81	$9.71	$9.72	$8.96	36,799
2020-08-13	$9.86	$9.86	$9.63	$9.66	$8.91	63,487
2020-08-12	$9.73	$9.83	$9.73	$9.75	$8.99	94,235
2020-08-11	$9.67	$9.71	$9.60	$9.60	$8.85	73,349
2020-08-10	$9.55	$9.56	$9.48	$9.50	$8.76	39,228
2020-08-07	$9.60	$9.60	$9.43	$9.53	$8.78	43,102
2020-08-06	$9.41	$9.47	$9.41	$9.47	$8.73	44,871
2020-08-05	$9.39	$9.54	$9.39	$9.50	$8.76	38,470
2020-08-04	$9.90	$9.90	$9.44	$9.51	$8.77	90,950
2020-08-03	$9.93	$9.93	$9.20	$9.58	$8.83	382,823
2020-07-31	$9.59	$9.59	$9.31	$9.36	$8.63	44,127
2020-07-30	$9.25	$9.29	$9.21	$9.26	$8.54	69,737
2020-07-29	$9.08	$9.27	$9.08	$9.19	$8.47	34,075
2020-07-28	$9.25	$9.26	$9.15	$9.16	$8.45	130,961
2020-07-27	$9.17	$9.25	$9.16	$9.22	$8.50	59,391
2020-07-24	$9.02	$9.22	$9.02	$9.22	$8.50	47,361
2020-07-23	$9.16	$9.18	$9.09	$9.12	$8.40	76,558
2020-07-22	$8.98	$9.25	$8.98	$9.20	$8.48	84,635
2020-07-21	$9.17	$9.32	$9.15	$9.16	$8.45	157,141
2020-07-20	$9.20	$9.37	$9.09	$9.18	$8.46	124,831
2020-07-17	$9.28	$9.31	$9.26	$9.28	$8.56	92,349
2020-07-16	$9.15	$9.39	$9.15	$9.31	$8.58	186,547
2020-07-15	$9.28	$9.41	$9.28	$9.33	$8.60	62,340
2020-07-14	$9.88	$9.88	$9.10	$9.31	$8.58	80,910
2020-07-13	$9.42	$9.56	$9.42	$9.42	$8.69	35,175
2020-07-10	$9.50	$9.53	$9.40	$9.52	$8.78	34,058
2020-07-09	$9.33	$9.63	$9.33	$9.53	$8.79	107,410
2020-07-08	$10.20	$10.20	$9.40	$9.82	$9.05	45,586
2020-07-07	$10.30	$10.30	$9.69	$9.69	$8.93	250,052
2020-07-06	$10.00	$10.05	$9.81	$10.03	$9.25	30,751
2020-07-02	$9.75	$9.95	$9.75	$9.95	$9.17	90,695
2020-07-01	$9.52	$9.81	$9.52	$9.73	$8.97	54,862
2020-06-30	$9.33	$9.75	$9.33	$9.75	$8.99	85,625
2020-06-29	$9.72	$9.74	$9.64	$9.70	$8.94	48,074
2020-06-26	$9.71	$9.82	$9.71	$9.72	$8.96	52,645
2020-06-25	$9.71	$9.83	$9.70	$9.83	$9.06	50,691
2020-06-24	$9.50	$9.87	$9.50	$9.80	$9.04	38,014
2020-06-23	$10.23	$10.23	$9.86	$9.86	$9.09	112,503
2020-06-22	$9.76	$9.79	$9.70	$9.76	$9.00	76,545
2020-06-19	$9.52	$10.01	$9.52	$9.93	$9.16	76,345
2020-06-18	$9.84	$9.95	$9.84	$9.95	$9.17	74,889
2020-06-17	$9.82	$9.92	$9.82	$9.82	$9.05	139,842
2020-06-16	$9.92	$10.02	$9.83	$9.90	$9.13	66,544
2020-06-15	$9.83	$9.95	$9.83	$9.94	$9.16	63,204
2020-06-12	$10.09	$10.09	$9.96	$10.01	$9.23	42,979
2020-06-11	$9.54	$10.02	$9.54	$9.87	$9.10	32,529
2020-06-10	$9.99	$10.04	$9.95	$9.99	$9.21	180,995
2020-06-09	$9.82	$10.09	$9.82	$10.03	$9.25	695,822
2020-06-08	$10.38	$10.38	$9.99	$10.10	$9.31	316,591
2020-06-05	$9.61	$10.18	$9.61	$10.10	$9.31	52,470
2020-06-04	$9.76	$10.05	$9.76	$9.96	$9.18	76,731
2020-06-03	$9.94	$10.21	$9.94	$10.18	$9.39	44,165
2020-06-02	$10.04	$10.11	$10.03	$10.08	$9.29	193,661
2020-06-01	$9.70	$10.05	$9.70	$10.00	$9.22	35,016
2020-05-29	$9.95	$9.95	$9.70	$9.89	$9.05	758,791
2020-05-28	$9.55	$9.84	$9.55	$9.78	$8.95	67,497
2020-05-27	$10.18	$10.18	$9.82	$9.82	$8.99	94,618
2020-05-26	$9.91	$10.17	$9.91	$9.97	$9.13	198,099
2020-05-22	$9.94	$9.94	$9.84	$9.89	$9.05	252,339
2020-05-21	$9.96	$10.73	$9.96	$10.21	$9.35	52,165
2020-05-20	$10.51	$10.51	$10.40	$10.46	$9.57	61,086
2020-05-19	$10.50	$10.50	$10.28	$10.29	$9.42	257,211
2020-05-18	$10.36	$10.37	$10.27	$10.33	$9.46	84,303
2020-05-15	$10.25	$10.25	$10.07	$10.11	$9.25	51,951
2020-05-14	$10.77	$10.77	$10.18	$10.26	$9.39	61,773
2020-05-13	$10.35	$10.35	$10.19	$10.24	$9.37	69,794
2020-05-12	$10.03	$10.40	$10.03	$10.24	$9.37	91,489
2020-05-11	$9.91	$10.32	$9.91	$10.25	$9.38	43,954
2020-05-08	$10.61	$10.61	$9.82	$10.33	$9.46	35,893
2020-05-07	$10.83	$10.83	$10.26	$10.34	$9.46	102,326
2020-05-06	$10.53	$10.53	$10.43	$10.47	$9.58	38,127
2020-05-05	$10.50	$10.50	$10.30	$10.43	$9.55	42,010
2020-05-04	$10.47	$10.47	$10.35	$10.43	$9.55	101,020
2020-05-01	$10.50	$10.50	$10.36	$10.41	$9.53	80,302
2020-04-30	$10.66	$10.76	$10.56	$10.61	$9.71	86,736
2020-04-29	$10.70	$10.76	$10.64	$10.74	$9.83	32,488
2020-04-28	$10.77	$10.81	$10.68	$10.73	$9.82	42,669
2020-04-27	$11.15	$11.15	$10.12	$10.63	$9.73	169,703
2020-04-24	$10.55	$10.57	$10.47	$10.50	$9.61	34,464
2020-04-23	$10.58	$10.62	$10.53	$10.54	$9.65	59,134
2020-04-22	$10.56	$10.62	$10.49	$10.60	$9.70	115,322
2020-04-21	$10.34	$10.47	$10.34	$10.43	$9.55	73,772
2020-04-20	$10.46	$10.61	$10.43	$10.58	$9.68	160,781
2020-04-17	$10.25	$10.50	$10.25	$10.46	$9.57	87,531
2020-04-16	$9.97	$10.46	$9.97	$10.38	$9.50	48,186
2020-04-15	$10.56	$10.56	$10.47	$10.53	$9.64	62,322
2020-04-14	$10.35	$10.59	$9.96	$10.43	$9.55	127,171
2020-04-13	$10.19	$10.26	$10.18	$10.18	$9.32	57,800
2020-04-09	$10.10	$10.30	$10.10	$10.25	$9.38	75,106
2020-04-08	$10.25	$10.25	$10.04	$10.15	$9.29	95,797
2020-04-07	$10.25	$10.32	$10.17	$10.24	$9.37	115,130
2020-04-06	$9.58	$10.10	$9.58	$10.07	$9.22	159,163
2020-04-03	$9.60	$9.68	$9.52	$9.56	$8.75	57,635
2020-04-02	$9.17	$9.26	$9.13	$9.19	$8.41	127,748
2020-04-01	$8.45	$9.12	$8.45	$8.90	$8.15	171,659
2020-03-31	$9.23	$9.26	$8.59	$9.13	$8.36	157,378
2020-03-30	$8.61	$9.15	$8.61	$9.09	$8.32	176,615
2020-03-27	$9.66	$9.66	$9.01	$9.02	$8.26	110,472
2020-03-26	$8.41	$9.17	$8.41	$9.17	$8.39	83,651
2020-03-25	$8.30	$9.05	$8.30	$9.02	$8.26	96,127
2020-03-24	$8.15	$9.24	$8.15	$8.74	$8.00	178,315
2020-03-23	$8.01	$8.47	$7.96	$8.30	$7.60	148,732
2020-03-20	$8.54	$9.06	$8.54	$8.83	$8.08	275,200
2020-03-19	$8.55	$9.13	$8.55	$8.95	$8.19	169,884
2020-03-18	$8.88	$9.69	$8.88	$9.47	$8.67	115,166
2020-03-17	$9.35	$9.96	$9.35	$9.91	$9.07	237,822
2020-03-16	$10.16	$10.16	$9.08	$9.84	$9.01	144,955
2020-03-13	$9.62	$10.14	$9.62	$10.14	$9.28	282,753
2020-03-12	$10.02	$10.29	$9.88	$10.16	$9.30	280,303
2020-03-11	$10.12	$10.69	$10.12	$10.57	$9.67	85,501
2020-03-10	$10.11	$10.63	$10.11	$10.53	$9.64	72,693
2020-03-09	$10.62	$10.62	$10.32	$10.33	$9.46	66,647
2020-03-06	$10.65	$10.65	$10.53	$10.65	$9.75	44,843
2020-03-05	$10.68	$10.68	$10.60	$10.61	$9.71	41,056
2020-03-04	$10.59	$10.61	$10.53	$10.60	$9.57	38,788
2020-03-03	$10.41	$10.53	$10.37	$10.42	$9.41	130,820
2020-03-02	$10.06	$10.47	$10.06	$10.47	$9.46	100,656
2020-02-28	$9.99	$10.53	$9.99	$10.53	$9.51	72,701
2020-02-27	$10.72	$10.72	$10.43	$10.48	$9.47	58,458
2020-02-26	$10.69	$10.69	$10.52	$10.56	$9.54	65,574
2020-02-25	$10.26	$10.60	$10.26	$10.41	$9.40	57,716
2020-02-24	$10.79	$10.79	$10.09	$10.46	$9.45	70,364
2020-02-21	$10.65	$10.65	$10.53	$10.58	$9.56	122,011
2020-02-20	$10.70	$10.70	$10.54	$10.56	$9.54	38,878
2020-02-19	$10.86	$10.86	$10.54	$10.56	$9.54	130,685
2020-02-18	$10.18	$10.57	$10.18	$10.53	$9.51	33,504
2020-02-14	$10.30	$10.68	$10.30	$10.62	$9.59	23,953
2020-02-13	$10.19	$10.64	$10.19	$10.59	$9.56	42,658
2020-02-12	$10.47	$10.51	$10.41	$10.49	$9.47	47,282
2020-02-11	$10.56	$10.56	$10.44	$10.56	$9.54	29,424
2020-02-10	$10.50	$10.50	$10.35	$10.41	$9.40	32,338
2020-02-07	$10.48	$10.56	$10.43	$10.51	$9.49	33,845
2020-02-06	$10.57	$10.63	$10.53	$10.54	$9.52	49,640
2020-02-05	$10.84	$10.84	$10.30	$10.42	$9.41	37,649
2020-02-04	$10.43	$10.44	$10.30	$10.37	$9.37	53,013
2020-02-03	$10.32	$10.53	$10.27	$10.39	$9.38	33,039
2020-01-31	$10.51	$10.51	$10.31	$10.43	$9.42	29,511
2020-01-30	$10.44	$10.47	$10.28	$10.45	$9.44	50,953
2020-01-29	$10.83	$10.83	$10.43	$10.44	$9.43	47,138
2020-01-28	$10.50	$10.50	$10.27	$10.40	$9.39	81,032
2020-01-27	$10.00	$10.49	$10.00	$10.36	$9.36	37,466
2020-01-24	$10.49	$10.75	$10.49	$10.59	$9.56	170,652
2020-01-23	$10.14	$10.68	$10.14	$10.62	$9.59	42,802
2020-01-22	$10.57	$10.69	$10.50	$10.67	$9.64	54,769
2020-01-21	$10.88	$10.88	$10.21	$10.60	$9.57	68,840
2020-01-17	$10.68	$10.78	$10.68	$10.78	$9.74	58,621
2020-01-16	$10.90	$10.90	$10.50	$10.71	$9.67	39,431
2020-01-15	$10.63	$10.67	$10.61	$10.66	$9.63	27,089
2020-01-14	$10.90	$10.90	$10.60	$10.66	$9.63	88,546
2020-01-13	$10.70	$10.88	$10.62	$10.70	$9.66	67,578
2020-01-10	$10.88	$10.88	$10.38	$10.62	$9.59	94,796
2020-01-09	$10.74	$10.74	$10.50	$10.56	$9.54	41,561
2020-01-08	$10.87	$10.87	$10.50	$10.58	$9.56	30,088
2020-01-07	$10.74	$10.74	$10.44	$10.47	$9.46	49,900
2020-01-06	$10.45	$10.49	$10.45	$10.46	$9.45	76,910
2020-01-03	$10.56	$10.56	$10.46	$10.50	$9.48	47,468
2020-01-02	$10.52	$10.58	$10.48	$10.54	$9.52	43,349
2019-12-31	$10.36	$10.52	$10.36	$10.43	$9.42	20,173
2019-12-30	$10.56	$10.62	$10.54	$10.54	$9.52	32,270
2019-12-27	$10.52	$10.68	$10.52	$10.61	$9.58	62,765
2019-12-26	$10.52	$10.57	$10.51	$10.56	$9.54	28,187
2019-12-24	$10.26	$10.58	$10.26	$10.54	$9.52	16,279
2019-12-23	$10.90	$10.90	$10.20	$10.57	$9.55	110,662
2019-12-20	$10.57	$10.57	$10.54	$10.56	$9.54	36,809
2019-12-19	$10.45	$10.65	$10.45	$10.62	$9.59	38,669
2019-12-18	$10.55	$10.61	$10.55	$10.57	$9.55	49,260
2019-12-17	$10.22	$10.51	$10.22	$10.49	$9.47	50,918
2019-12-16	$10.39	$10.60	$10.39	$10.53	$9.51	60,772
2019-12-13	$10.50	$10.54	$10.47	$10.50	$9.48	51,959
2019-12-12	$10.27	$10.43	$10.27	$10.41	$9.40	101,458
2019-12-11	$10.13	$10.17	$10.13	$10.15	$9.17	695,193
2019-12-10	$9.92	$10.12	$9.92	$10.06	$9.09	112,259
2019-12-09	$10.23	$10.23	$10.09	$10.10	$9.12	51,024
2019-12-06	$10.38	$10.38	$10.12	$10.16	$9.18	62,692
2019-12-05	$10.14	$10.15	$10.11	$10.14	$9.16	89,941
2019-12-04	$10.38	$10.38	$9.95	$10.14	$9.16	63,760
2019-12-03	$10.11	$10.31	$10.08	$10.14	$9.16	76,801
2019-12-02	$10.21	$10.37	$10.06	$10.30	$9.30	72,641
2019-11-29	$10.57	$10.57	$9.81	$10.22	$9.23	45,381
2019-11-27	$9.94	$10.60	$9.94	$10.28	$9.21	26,503
2019-11-26	$10.34	$10.41	$10.25	$10.29	$9.22	59,997
2019-11-25	$10.23	$10.60	$10.23	$10.32	$9.25	68,703
2019-11-22	$10.19	$10.27	$10.19	$10.19	$9.13	53,324
2019-11-21	$10.19	$10.30	$10.11	$10.28	$9.21	67,478
2019-11-20	$10.40	$10.40	$10.23	$10.28	$9.21	24,676
2019-11-19	$10.28	$10.36	$10.28	$10.31	$9.24	60,445
2019-11-18	$10.25	$10.29	$10.20	$10.26	$9.19	51,095
2019-11-15	$10.37	$10.37	$10.18	$10.22	$9.16	149,208
2019-11-14	$10.20	$10.28	$10.20	$10.24	$9.18	66,663
2019-11-13	$10.32	$10.35	$10.20	$10.20	$9.14	65,237
2019-11-12	$10.68	$10.68	$10.34	$10.35	$9.27	41,211
2019-11-11	$10.25	$10.88	$10.25	$10.50	$9.41	59,275
2019-11-08	$10.90	$10.90	$10.60	$10.61	$9.51	25,816
2019-11-07	$10.75	$10.75	$10.59	$10.59	$9.49	52,885
2019-11-06	$10.76	$10.76	$10.55	$10.56	$9.46	67,177
2019-11-05	$10.43	$10.65	$10.43	$10.57	$9.47	50,966
2019-11-04	$10.75	$10.75	$10.55	$10.55	$9.45	48,696
2019-11-01	$10.49	$10.55	$10.47	$10.53	$9.44	61,957
2019-10-31	$10.07	$10.37	$10.07	$10.36	$9.28	73,246
2019-10-30	$10.33	$10.43	$10.33	$10.43	$9.35	53,498
2019-10-29	$10.41	$10.41	$10.33	$10.33	$9.26	44,983
2019-10-28	$10.45	$10.45	$10.31	$10.37	$9.29	38,692
2019-10-25	$10.55	$10.55	$10.33	$10.36	$9.28	27,909
2019-10-24	$10.14	$10.38	$10.14	$10.27	$9.20	117,061
2019-10-23	$9.92	$10.29	$9.92	$10.15	$9.10	49,999
2019-10-22	$10.46	$10.46	$10.07	$10.14	$9.09	50,618
2019-10-21	$10.52	$10.52	$10.02	$10.12	$9.07	98,007
2019-10-18	$10.17	$10.20	$10.14	$10.14	$9.09	29,021
2019-10-17	$10.20	$10.22	$10.16	$10.19	$9.13	64,757
2019-10-16	$10.09	$10.29	$10.09	$10.15	$9.10	114,437
2019-10-15	$9.96	$10.38	$9.96	$10.28	$9.21	26,732
2019-10-14	$10.33	$10.41	$10.18	$10.30	$9.23	52,284
2019-10-11	$10.10	$10.53	$10.10	$10.37	$9.29	63,266
2019-10-10	$10.34	$10.34	$10.15	$10.16	$9.10	98,449
2019-10-09	$10.17	$10.20	$10.10	$10.16	$9.10	38,281
2019-10-08	$10.38	$10.38	$10.11	$10.22	$9.16	50,948
2019-10-07	$10.35	$10.35	$10.15	$10.32	$9.25	71,846
2019-10-04	$10.12	$10.47	$10.12	$10.35	$9.27	66,365
2019-10-03	$10.43	$10.47	$10.36	$10.44	$9.36	76,898
2019-10-02	$10.47	$10.47	$10.03	$10.32	$9.25	50,994
2019-10-01	$10.21	$10.55	$10.21	$10.45	$9.36	65,819
2019-09-30	$10.40	$10.55	$10.40	$10.49	$9.40	75,989
2019-09-27	$10.54	$10.54	$10.39	$10.40	$9.32	36,938
2019-09-26	$10.47	$10.54	$10.35	$10.47	$9.38	48,260
2019-09-25	$10.45	$10.53	$10.39	$10.45	$9.36	48,080
2019-09-24	$10.29	$10.54	$10.29	$10.43	$9.35	35,482
2019-09-23	$10.55	$10.55	$10.14	$10.42	$9.34	118,724
2019-09-20	$10.55	$10.55	$10.26	$10.34	$9.27	42,596
2019-09-19	$10.29	$10.33	$10.13	$10.18	$9.12	36,668
2019-09-18	$10.34	$10.36	$10.22	$10.26	$9.19	63,274
2019-09-17	$10.39	$10.39	$10.23	$10.32	$9.25	40,875
2019-09-16	$10.36	$10.36	$10.28	$10.30	$9.23	88,485
2019-09-13	$10.36	$10.40	$10.33	$10.35	$9.27	78,861
2019-09-12	$10.39	$10.39	$10.24	$10.29	$9.22	59,241
2019-09-11	$10.35	$10.35	$10.22	$10.29	$9.22	25,891
2019-09-10	$10.14	$10.30	$10.10	$10.19	$9.13	69,323
2019-09-09	$10.58	$10.58	$10.28	$10.30	$9.23	78,490
2019-09-06	$10.32	$10.32	$10.25	$10.28	$9.21	35,306
2019-09-05	$10.31	$10.53	$10.24	$10.24	$9.18	72,794
2019-09-04	$10.42	$10.42	$10.31	$10.34	$9.27	131,128
2019-09-03	$10.17	$10.17	$10.03	$10.03	$8.99	141,922
2019-08-30	$10.34	$10.34	$10.11	$10.26	$9.19	114,277
2019-08-29	$10.26	$10.46	$10.26	$10.38	$9.30	122,675
2019-08-28	$10.34	$10.34	$10.08	$10.11	$9.00	90,394
2019-08-27	$10.06	$10.23	$10.06	$10.09	$8.98	121,237
2019-08-26	$10.22	$10.22	$10.07	$10.16	$9.04	65,896
2019-08-23	$9.94	$10.39	$9.94	$10.20	$9.08	34,347
2019-08-22	$10.16	$10.40	$10.16	$10.36	$9.22	94,963
2019-08-21	$10.34	$10.59	$10.34	$10.46	$9.31	123,243
2019-08-20	$10.31	$10.57	$10.31	$10.46	$9.31	117,990
2019-08-19	$10.78	$10.78	$10.42	$10.57	$9.41	40,414
2019-08-16	$10.32	$10.50	$10.32	$10.43	$9.28	55,604
2019-08-15	$10.52	$10.52	$10.22	$10.32	$9.18	183,981
2019-08-14	$10.11	$10.37	$10.11	$10.27	$9.14	69,796
2019-08-13	$10.41	$10.89	$10.41	$10.67	$9.50	97,182
2019-08-12	$10.69	$10.79	$10.66	$10.70	$9.52	67,201
2019-08-09	$11.16	$11.16	$10.75	$10.81	$9.62	88,105
2019-08-08	$10.96	$10.96	$10.67	$10.73	$9.55	68,883
2019-08-07	$10.80	$10.91	$10.69	$10.85	$9.66	37,843
2019-08-06	$10.37	$10.65	$10.37	$10.52	$9.36	101,127
2019-08-05	$10.42	$10.55	$10.37	$10.37	$9.23	41,740
2019-08-02	$10.68	$10.80	$10.68	$10.74	$9.56	34,749
2019-08-01	$10.64	$10.90	$10.64	$10.73	$9.55	66,500
2019-07-31	$10.62	$10.89	$10.62	$10.88	$9.68	27,886
2019-07-30	$10.68	$11.00	$10.68	$10.97	$9.76	44,204
2019-07-29	$11.09	$11.09	$10.94	$10.97	$9.76	45,614
2019-07-26	$10.76	$10.98	$10.76	$10.97	$9.76	36,169
2019-07-25	$11.11	$11.11	$11.04	$11.07	$9.85	37,046
2019-07-24	$11.09	$11.09	$11.05	$11.08	$9.86	43,986
2019-07-23	$11.09	$11.16	$11.08	$11.10	$9.88	68,770
2019-07-22	$10.90	$11.15	$10.90	$11.12	$9.90	29,791
2019-07-19	$11.19	$11.21	$11.16	$11.17	$9.94	28,545
2019-07-18	$11.26	$11.26	$11.05	$11.11	$9.89	117,171
2019-07-17	$11.29	$11.29	$11.10	$11.13	$9.90	29,002
2019-07-16	$11.46	$11.46	$11.15	$11.17	$9.94	34,366
2019-07-15	$11.15	$11.32	$11.15	$11.24	$10.00	36,438
2019-07-12	$11.37	$11.37	$11.00	$11.19	$9.96	39,571
2019-07-11	$11.04	$11.23	$11.04	$11.15	$9.92	43,515
2019-07-10	$11.30	$11.30	$11.12	$11.13	$9.90	96,353
2019-07-09	$11.17	$11.29	$11.15	$11.19	$9.96	31,816
2019-07-08	$11.34	$11.34	$11.16	$11.25	$10.01	29,920
2019-07-05	$11.47	$11.47	$11.02	$11.29	$10.05	48,630
2019-07-03	$11.19	$11.25	$11.08	$11.25	$10.01	20,263
2019-07-02	$11.41	$11.41	$11.10	$11.11	$9.89	61,351
2019-07-01	$11.15	$11.16	$11.00	$11.05	$9.83	66,721
2019-06-28	$10.87	$11.10	$10.87	$10.96	$9.75	46,093
2019-06-27	$11.19	$11.19	$10.93	$10.99	$9.78	38,520
2019-06-26	$10.92	$11.03	$10.92	$10.97	$9.76	37,230
2019-06-25	$11.19	$11.19	$10.93	$10.97	$9.76	31,920
2019-06-24	$11.15	$11.15	$11.03	$11.09	$9.87	37,304
2019-06-21	$10.80	$11.12	$10.80	$11.08	$9.86	54,528
2019-06-20	$11.42	$11.50	$11.03	$11.06	$9.84	85,045
2019-06-19	$11.25	$11.54	$11.25	$11.52	$10.25	19,894
2019-06-18	$11.44	$11.47	$11.32	$11.39	$10.14	37,705
2019-06-17	$11.36	$11.48	$11.32	$11.46	$10.20	27,137
2019-06-14	$11.15	$11.39	$11.15	$11.36	$10.11	32,372
2019-06-13	$11.43	$11.50	$11.36	$11.39	$10.14	27,241
2019-06-12	$11.12	$11.38	$11.12	$11.35	$10.10	29,630
2019-06-11	$11.76	$11.76	$11.51	$11.64	$10.36	25,879
2019-06-10	$11.71	$11.71	$11.35	$11.61	$10.34	26,865
2019-06-07	$11.33	$11.46	$11.33	$11.37	$10.12	24,679
2019-06-06	$11.08	$11.43	$11.08	$11.43	$10.17	31,352
2019-06-05	$11.49	$11.49	$11.09	$11.29	$10.05	40,444
2019-06-04	$11.58	$11.58	$11.33	$11.37	$10.12	50,401
2019-06-03	$11.48	$11.48	$11.11	$11.32	$10.07	404,424
2019-05-31	$11.43	$11.43	$11.24	$11.34	$10.09	578,581
2019-05-30	$11.78	$11.78	$11.41	$11.46	$10.20	578,629
2019-05-29	$11.70	$11.71	$11.63	$11.65	$10.30	47,153
2019-05-28	$11.79	$11.79	$11.60	$11.65	$10.30	64,581
2019-05-24	$11.74	$11.75	$11.68	$11.72	$10.36	24,741
2019-05-23	$11.53	$11.66	$11.53	$11.65	$10.30	36,124
2019-05-22	$11.70	$11.75	$11.65	$11.74	$10.38	26,570
2019-05-21	$11.52	$11.58	$11.47	$11.57	$10.23	239,984
2019-05-20	$11.50	$11.50	$11.33	$11.46	$10.13	20,572
2019-05-17	$11.14	$11.19	$11.08	$11.13	$9.84	245,362
2019-05-16	$11.26	$11.29	$11.15	$11.18	$9.89	45,848
2019-05-15	$11.27	$11.27	$11.15	$11.20	$9.90	57,683
2019-05-14	$11.06	$11.29	$11.06	$11.27	$9.97	96,242
2019-05-13	$11.20	$11.20	$11.04	$11.05	$9.77	45,158
2019-05-10	$11.28	$11.28	$11.14	$11.14	$9.85	59,674
2019-05-09	$11.01	$11.20	$11.01	$11.18	$9.89	34,352
2019-05-08	$11.29	$11.29	$11.17	$11.21	$9.91	43,039
2019-05-07	$10.96	$11.29	$10.96	$11.28	$9.98	50,887
2019-05-06	$11.48	$11.48	$11.00	$11.31	$10.00	43,818
2019-05-03	$11.55	$11.55	$11.39	$11.51	$10.18	41,554
2019-05-02	$11.23	$11.33	$11.23	$11.26	$9.96	26,607
2019-05-01	$11.52	$11.52	$11.31	$11.39	$10.07	33,239
2019-04-30	$11.16	$11.40	$11.16	$11.37	$10.06	51,114
2019-04-29	$11.61	$11.61	$11.25	$11.40	$10.08	34,849
2019-04-26	$11.66	$11.66	$11.07	$11.35	$10.04	24,998
2019-04-25	$11.46	$11.46	$11.18	$11.23	$9.93	38,479
2019-04-24	$11.50	$11.50	$11.20	$11.25	$9.95	36,991
2019-04-23	$11.41	$11.41	$11.05	$11.34	$10.03	52,869
2019-04-22	$11.60	$11.60	$11.13	$11.30	$9.99	32,257
2019-04-18	$11.21	$11.37	$11.21	$11.33	$10.02	73,197
2019-04-17	$11.50	$11.50	$11.19	$11.36	$10.05	24,778
2019-04-16	$11.33	$11.43	$11.33	$11.40	$10.08	26,678
2019-04-15	$11.21	$11.57	$11.21	$11.42	$10.10	40,303
2019-04-12	$11.68	$11.68	$11.44	$11.50	$10.17	30,602
2019-04-11	$11.56	$11.56	$11.32	$11.43	$10.11	38,579
2019-04-10	$11.64	$11.64	$11.45	$11.48	$10.15	33,750
2019-04-09	$11.55	$11.59	$11.51	$11.53	$10.20	33,209
2019-04-08	$11.35	$11.60	$11.35	$11.57	$10.23	39,953
2019-04-05	$11.88	$11.88	$11.60	$11.66	$10.31	41,106
2019-04-04	$11.79	$11.79	$11.60	$11.65	$10.30	20,222
2019-04-03	$11.82	$11.82	$11.57	$11.63	$10.28	33,413
2019-04-02	$11.75	$11.75	$11.39	$11.61	$10.27	48,176
2019-04-01	$11.91	$11.91	$11.63	$11.65	$10.30	32,417
2019-03-29	$11.91	$11.91	$11.60	$11.63	$10.28	95,039
2019-03-28	$11.65	$11.65	$11.45	$11.48	$10.15	32,678
2019-03-27	$11.79	$11.79	$11.31	$11.43	$10.11	63,785
2019-03-26	$11.79	$11.79	$11.51	$11.55	$10.21	61,917
2019-03-25	$11.75	$11.75	$11.46	$11.54	$10.20	36,900
2019-03-22	$11.75	$11.75	$11.50	$11.50	$10.17	43,053
2019-03-21	$11.79	$11.79	$11.50	$11.53	$10.20	41,144
2019-03-20	$11.50	$11.69	$11.40	$11.45	$10.13	65,693
2019-03-19	$11.50	$11.69	$11.50	$11.62	$10.27	37,600
2019-03-18	$11.50	$11.77	$11.50	$11.67	$10.32	32,498
2019-03-15	$11.40	$11.66	$11.40	$11.65	$10.30	31,646
2019-03-14	$11.40	$11.84	$11.40	$11.63	$10.28	39,362
2019-03-13	$11.49	$11.74	$11.49	$11.64	$10.29	39,990
2019-03-12	$11.43	$11.73	$11.43	$11.71	$10.36	47,676
2019-03-11	$11.90	$11.90	$11.37	$11.69	$10.34	39,893
2019-03-08	$11.70	$11.70	$11.51	$11.62	$10.28	31,802
2019-03-07	$11.80	$11.80	$11.40	$11.71	$10.36	34,667
2019-03-06	$11.96	$11.96	$11.68	$11.72	$10.24	51,114
2019-03-05	$11.80	$11.80	$11.65	$11.72	$10.24	32,337
2019-03-04	$11.82	$11.88	$11.76	$11.80	$10.31	668,030
2019-03-01	$11.88	$12.12	$11.85	$11.91	$10.41	77,055
2019-02-28	$12.18	$12.18	$11.80	$11.87	$10.37	47,249
2019-02-27	$12.19	$12.19	$11.81	$11.85	$10.35	115,256
2019-02-26	$12.02	$12.02	$11.75	$11.76	$10.28	51,589
2019-02-25	$12.27	$12.27	$11.90	$11.94	$10.43	83,300
2019-02-22	$12.50	$12.50	$12.30	$12.37	$10.81	36,868
2019-02-21	$12.60	$12.60	$11.97	$12.23	$10.68	48,237
2019-02-20	$12.42	$12.42	$12.18	$12.21	$10.67	70,474
2019-02-19	$12.37	$12.37	$12.01	$12.13	$10.60	48,572
2019-02-15	$12.06	$12.12	$11.98	$12.07	$10.55	64,582
2019-02-14	$12.24	$12.24	$11.93	$12.06	$10.54	98,714
2019-02-13	$12.18	$12.18	$11.78	$11.80	$10.31	41,936
2019-02-12	$12.08	$12.08	$11.50	$11.76	$10.28	38,576
2019-02-11	$11.85	$11.85	$11.70	$11.76	$10.28	54,787
2019-02-08	$11.80	$11.82	$11.45	$11.76	$10.28	47,839
2019-02-07	$11.76	$11.76	$11.53	$11.59	$10.13	84,930
2019-02-06	$11.69	$11.69	$11.63	$11.65	$10.18	42,732
2019-02-05	$11.66	$11.70	$11.60	$11.69	$10.21	45,111
2019-02-04	$11.84	$11.84	$11.23	$11.63	$10.16	53,312
2019-02-01	$11.60	$11.95	$11.24	$11.50	$10.05	55,991
2019-01-31	$11.42	$11.87	$11.35	$11.86	$10.36	132,856
2019-01-30	$11.68	$11.85	$11.68	$11.81	$10.32	59,589
2019-01-29	$11.69	$11.71	$11.55	$11.63	$10.16	72,894
2019-01-28	$11.28	$11.64	$11.27	$11.56	$10.10	59,233
2019-01-25	$11.44	$11.73	$11.44	$11.73	$10.25	75,014
2019-01-24	$11.80	$11.80	$11.69	$11.77	$10.28	36,466
2019-01-23	$11.76	$11.76	$11.63	$11.72	$10.24	34,735
2019-01-22	$11.55	$11.85	$11.53	$11.67	$10.20	45,978
2019-01-18	$11.67	$11.67	$11.55	$11.64	$10.17	29,940
2019-01-17	$11.59	$11.72	$11.55	$11.68	$10.21	31,301
2019-01-16	$11.69	$11.72	$11.58	$11.72	$10.24	37,386
2019-01-15	$11.30	$11.76	$11.30	$11.69	$10.21	57,091
2019-01-14	$11.65	$11.69	$11.56	$11.68	$10.21	66,385
2019-01-11	$11.63	$11.66	$11.55	$11.64	$10.17	56,165
2019-01-10	$11.31	$11.65	$11.31	$11.62	$10.15	34,558
2019-01-09	$11.50	$11.60	$11.49	$11.49	$10.04	30,509
2019-01-08	$11.22	$11.50	$11.22	$11.46	$10.01	52,481
2019-01-07	$11.33	$11.40	$11.33	$11.38	$9.94	48,821
2019-01-04	$11.29	$11.45	$11.29	$11.41	$9.97	52,942
2019-01-03	$11.43	$11.43	$11.15	$11.19	$9.78	42,983
2019-01-02	$11.20	$11.22	$11.10	$11.21	$9.79	29,364
2018-12-31	$11.07	$11.50	$11.07	$11.29	$9.86	72,136
2018-12-28	$11.70	$11.70	$11.11	$11.42	$9.98	29,559
2018-12-27	$11.58	$11.58	$11.30	$11.38	$9.94	41,030
2018-12-26	$11.66	$11.66	$11.34	$11.47	$10.02	32,884
2018-12-24	$11.20	$11.49	$11.20	$11.33	$9.90	50,930
2018-12-21	$11.38	$11.38	$11.16	$11.30	$9.87	68,667
2018-12-20	$11.30	$11.36	$11.22	$11.32	$9.89	40,823
2018-12-19	$11.33	$11.35	$11.16	$11.23	$9.81	39,290
2018-12-18	$11.43	$11.47	$11.34	$11.39	$9.95	34,050
2018-12-17	$11.29	$11.48	$11.29	$11.39	$9.95	39,250
2018-12-14	$11.33	$11.33	$11.20	$11.22	$9.80	111,102
2018-12-13	$11.00	$11.25	$11.00	$11.15	$9.74	71,774
2018-12-12	$11.22	$11.32	$11.14	$11.19	$9.78	29,566
2018-12-11	$11.26	$11.26	$11.14	$11.22	$9.80	24,943
2018-12-10	$11.48	$11.48	$11.12	$11.17	$9.76	39,645
2018-12-07	$11.43	$11.46	$11.21	$11.28	$9.86	30,881
2018-12-06	$10.82	$11.23	$10.82	$11.16	$9.75	206,898
2018-12-04	$10.85	$10.98	$10.85	$10.89	$9.52	55,345
2018-12-03	$10.90	$10.98	$10.90	$10.94	$9.56	37,672
2018-11-30	$10.80	$11.11	$10.80	$11.05	$9.66	34,067
2018-11-29	$11.24	$11.32	$11.14	$11.20	$9.73	38,555
2018-11-28	$11.22	$11.64	$11.22	$11.44	$9.94	24,107
2018-11-27	$11.08	$11.52	$11.08	$11.36	$9.87	25,183
2018-11-26	$11.34	$11.81	$11.34	$11.52	$10.01	32,287
2018-11-23	$11.06	$11.50	$11.06	$11.29	$9.81	38,706
2018-11-21	$11.36	$11.36	$11.06	$11.29	$9.81	64,031
2018-11-20	$11.36	$11.46	$11.04	$11.17	$9.71	71,498
2018-11-19	$11.02	$11.58	$11.02	$11.24	$9.77	70,558
2018-11-16	$11.12	$11.36	$11.12	$11.26	$9.78	32,568
2018-11-15	$11.26	$11.39	$11.22	$11.30	$9.82	57,204
2018-11-14	$11.30	$11.30	$11.06	$11.14	$9.68	38,109
2018-11-13	$10.88	$11.20	$10.88	$11.02	$9.58	44,781
2018-11-12	$10.91	$11.08	$10.91	$11.02	$9.58	48,541
2018-11-09	$11.08	$11.08	$10.79	$10.87	$9.44	21,284
2018-11-08	$10.86	$11.05	$10.86	$10.94	$9.51	55,427
2018-11-07	$10.98	$11.05	$10.87	$11.01	$9.57	51,996
2018-11-06	$10.79	$11.12	$10.79	$11.00	$9.56	57,151
2018-11-05	$11.24	$11.24	$10.93	$10.94	$9.51	41,085
2018-11-02	$10.98	$11.26	$10.98	$11.06	$9.61	71,027
2018-11-01	$11.07	$11.19	$11.00	$11.10	$9.64	52,561
2018-10-31	$11.49	$11.49	$11.10	$11.17	$9.71	49,876
2018-10-30	$10.77	$11.14	$10.77	$11.03	$9.58	47,053
2018-10-29	$10.90	$11.20	$10.90	$10.99	$9.55	79,773
2018-10-26	$10.78	$10.90	$10.61	$10.84	$9.42	78,139
2018-10-25	$11.06	$11.15	$10.96	$11.10	$9.64	54,715
2018-10-24	$11.05	$11.08	$10.88	$10.94	$9.51	78,334
2018-10-23	$11.03	$11.03	$10.83	$10.97	$9.53	115,074
2018-10-22	$11.26	$11.40	$11.20	$11.30	$9.82	35,385
2018-10-19	$11.34	$11.34	$11.20	$11.23	$9.76	99,154
2018-10-18	$10.92	$11.25	$10.92	$11.10	$9.64	90,610
2018-10-17	$10.95	$11.15	$10.95	$11.07	$9.62	55,523
2018-10-16	$11.15	$11.18	$10.99	$11.07	$9.62	56,682
2018-10-15	$10.88	$11.23	$10.88	$11.11	$9.65	54,336
2018-10-12	$11.00	$11.31	$11.00	$11.17	$9.71	59,452
2018-10-11	$11.07	$11.33	$11.07	$11.29	$9.81	51,838
2018-10-10	$11.07	$11.56	$11.07	$11.15	$9.69	59,212
2018-10-09	$11.27	$11.29	$11.12	$11.14	$9.68	55,241
2018-10-08	$10.87	$11.24	$10.87	$11.11	$9.65	30,497
2018-10-05	$10.85	$11.25	$10.85	$11.05	$9.60	81,552
2018-10-04	$11.33	$11.38	$11.25	$11.31	$9.83	33,066
2018-10-03	$11.43	$11.78	$11.43	$11.61	$10.09	57,893
2018-10-02	$11.56	$11.66	$11.46	$11.55	$10.04	23,475
2018-10-01	$11.48	$11.82	$11.48	$11.78	$10.24	25,735
2018-09-28	$11.48	$11.81	$11.48	$11.74	$10.20	32,802
2018-09-27	$11.66	$11.78	$11.58	$11.70	$10.17	106,531
2018-09-26	$11.65	$11.75	$11.56	$11.65	$10.12	36,866
2018-09-25	$11.97	$11.97	$11.54	$11.85	$10.30	42,999
2018-09-24	$12.03	$12.03	$11.78	$11.78	$10.24	27,290
2018-09-21	$12.03	$12.03	$11.83	$11.83	$10.28	30,917
2018-09-20	$12.08	$12.18	$11.98	$12.15	$10.56	34,309
2018-09-19	$11.85	$12.32	$11.85	$12.06	$10.48	50,524
2018-09-18	$12.01	$12.15	$12.00	$12.15	$10.56	65,066
2018-09-17	$12.13	$12.13	$11.94	$12.03	$10.45	35,101
2018-09-14	$11.82	$12.22	$11.82	$12.11	$10.52	40,856
2018-09-13	$12.65	$12.65	$12.30	$12.31	$10.70	31,544
2018-09-12	$11.94	$12.18	$11.94	$12.09	$10.50	25,988
2018-09-11	$11.89	$11.89	$11.62	$11.73	$10.19	27,167
2018-09-10	$11.41	$11.76	$11.41	$11.63	$10.11	26,442
2018-09-07	$11.67	$11.68	$11.39	$11.62	$10.10	282,611
2018-09-06	$11.50	$11.59	$11.45	$11.48	$9.97	271,739
2018-09-05	$11.23	$11.60	$11.23	$11.57	$10.05	370,736
2018-09-04	$11.52	$11.85	$11.52	$11.75	$10.21	318,231
2018-08-31	$11.76	$11.78	$11.58	$11.67	$10.14	24,300
2018-08-30	$11.71	$11.78	$11.56	$11.73	$10.19	51,650
2018-08-29	$11.65	$11.95	$11.65	$11.90	$10.29	23,112
2018-08-28	$11.89	$11.89	$11.65	$11.76	$10.16	25,471
2018-08-27	$11.51	$11.86	$11.51	$11.83	$10.22	38,166
2018-08-24	$11.45	$11.73	$11.45	$11.59	$10.02	23,091
2018-08-23	$11.73	$11.73	$11.50	$11.60	$10.03	31,679
2018-08-22	$11.87	$11.87	$11.53	$11.60	$10.03	43,538
2018-08-21	$11.64	$11.69	$11.58	$11.65	$10.07	45,586
2018-08-20	$12.05	$12.05	$11.91	$11.94	$10.32	24,191
2018-08-17	$12.06	$12.14	$11.97	$12.10	$10.46	22,079
2018-08-16	$12.08	$12.11	$11.97	$12.06	$10.42	44,005
2018-08-15	$11.50	$11.87	$11.50	$11.87	$10.26	49,909
2018-08-14	$11.81	$11.96	$11.81	$11.87	$10.25	101,681
2018-08-13	$11.51	$11.51	$11.44	$11.50	$9.94	25,430
2018-08-10	$11.53	$11.66	$11.47	$11.56	$9.99	27,118
2018-08-09	$11.62	$11.70	$11.58	$11.60	$10.03	38,561
2018-08-08	$11.58	$11.78	$11.58	$11.69	$10.10	41,197
2018-08-07	$11.76	$11.85	$11.67	$11.75	$10.16	25,062
2018-08-06	$11.56	$11.56	$11.38	$11.48	$9.92	16,926
2018-08-03	$11.39	$11.39	$11.16	$11.25	$9.72	22,472
2018-08-02	$11.15	$11.18	$10.98	$11.11	$9.60	21,944
2018-08-01	$11.30	$11.43	$11.17	$11.27	$9.74	33,624
2018-07-31	$11.35	$11.53	$11.35	$11.52	$9.96	71,272
2018-07-30	$11.37	$11.42	$11.32	$11.35	$9.81	14,476
2018-07-27	$11.31	$11.44	$11.26	$11.29	$9.76	101,747
2018-07-26	$11.45	$11.49	$11.32	$11.34	$9.80	31,043
2018-07-25	$11.50	$11.50	$11.30	$11.41	$9.86	44,137
2018-07-24	$11.32	$11.53	$11.27	$11.41	$9.86	115,728
2018-07-23	$11.11	$11.56	$11.11	$11.54	$9.97	23,231
2018-07-20	$11.58	$11.58	$11.43	$11.51	$9.95	152,883
2018-07-19	$11.49	$11.49	$11.17	$11.28	$9.75	24,977
2018-07-18	$11.40	$11.40	$11.17	$11.33	$9.79	24,930
2018-07-17	$11.44	$11.44	$11.19	$11.21	$9.69	42,764
2018-07-16	$11.48	$11.48	$11.17	$11.37	$9.83	23,721
2018-07-13	$11.09	$11.20	$11.09	$11.16	$9.65	16,537
2018-07-12	$11.06	$11.19	$10.97	$11.10	$9.59	59,800
2018-07-11	$10.80	$11.21	$10.80	$11.13	$9.62	37,258
2018-07-10	$10.93	$11.34	$10.93	$11.25	$9.72	32,204
2018-07-09	$11.43	$11.43	$11.02	$11.28	$9.75	24,110
2018-07-06	$11.43	$11.43	$11.04	$11.31	$9.78	32,461
2018-07-05	$11.44	$11.44	$10.97	$11.19	$9.67	32,727
2018-07-03	$10.54	$10.97	$10.54	$10.76	$9.30	28,823
2018-07-02	$10.90	$10.90	$10.62	$10.78	$9.32	41,095
2018-06-29	$10.62	$11.00	$10.62	$10.78	$9.32	33,961
2018-06-28	$10.97	$10.97	$10.56	$10.70	$9.25	34,585
2018-06-27	$10.43	$10.75	$10.43	$10.71	$9.26	38,986
2018-06-26	$10.41	$10.76	$10.35	$10.61	$9.17	62,744
2018-06-25	$10.21	$10.40	$10.21	$10.36	$8.95	33,958
2018-06-22	$10.41	$10.41	$10.22	$10.41	$9.00	34,870
2018-06-21	$10.41	$10.41	$10.03	$10.35	$8.95	30,540
2018-06-20	$10.41	$10.41	$10.13	$10.36	$8.95	27,728
2018-06-19	$10.21	$10.47	$10.19	$10.25	$8.86	41,148
2018-06-18	$10.35	$10.58	$10.28	$10.42	$9.01	35,147
2018-06-15	$10.13	$10.56	$10.13	$10.44	$9.02	26,046
2018-06-14	$10.20	$10.56	$10.20	$10.44	$9.02	29,509
2018-06-13	$10.53	$10.64	$10.42	$10.49	$9.07	69,737
2018-06-12	$10.64	$10.64	$10.45	$10.52	$9.09	85,277
2018-06-11	$10.67	$10.67	$10.42	$10.50	$9.08	95,330
2018-06-08	$10.25	$10.66	$10.25	$10.44	$9.02	31,669
2018-06-07	$10.52	$10.75	$10.46	$10.67	$9.22	26,569
2018-06-06	$10.63	$10.69	$10.45	$10.64	$9.20	77,825
2018-06-05	$10.61	$10.69	$10.47	$10.65	$9.20	33,115
2018-06-04	$10.56	$10.59	$10.44	$10.57	$9.14	28,210
2018-06-01	$10.63	$10.63	$10.48	$10.59	$9.10	41,160
2018-05-31	$10.67	$10.69	$10.50	$10.56	$9.07	29,307
2018-05-30	$10.43	$10.53	$10.40	$10.46	$8.99	73,834
2018-05-29	$10.64	$10.64	$10.40	$10.45	$8.98	42,316
2018-05-25	$10.71	$10.80	$10.46	$10.70	$9.19	26,252
2018-05-24	$10.31	$10.72	$10.31	$10.58	$9.09	32,088
2018-05-23	$10.54	$10.58	$10.45	$10.50	$9.02	41,025
2018-05-22	$10.68	$10.72	$10.57	$10.61	$9.12	33,020
2018-05-21	$10.35	$10.69	$10.35	$10.61	$9.12	25,199
2018-05-18	$10.06	$10.52	$10.06	$10.30	$8.85	34,388
2018-05-17	$10.36	$10.43	$10.25	$10.41	$8.94	44,423
2018-05-16	$10.40	$10.44	$10.25	$10.42	$8.95	25,011
2018-05-15	$10.20	$10.49	$10.20	$10.48	$9.00	21,992
2018-05-14	$10.60	$10.71	$10.51	$10.67	$9.17	35,799
2018-05-11	$10.43	$10.60	$10.34	$10.45	$8.98	18,960
2018-05-10	$10.38	$10.58	$10.30	$10.57	$9.08	29,945
2018-05-09	$10.20	$10.50	$10.20	$10.44	$8.97	26,349
2018-05-08	$10.39	$10.49	$10.32	$10.48	$9.00	26,626
2018-05-07	$10.13	$10.46	$10.13	$10.37	$8.91	21,340
2018-05-04	$10.50	$10.50	$10.22	$10.43	$8.96	44,732
2018-05-03	$10.36	$10.47	$10.30	$10.41	$8.94	21,096
2018-05-02	$10.35	$10.48	$10.33	$10.42	$8.95	31,063
2018-05-01	$10.53	$10.53	$10.35	$10.44	$8.97	43,720
2018-04-30	$10.46	$10.49	$10.37	$10.45	$8.98	38,025
2018-04-27	$10.38	$10.45	$10.28	$10.38	$8.92	24,843
2018-04-26	$10.40	$10.49	$10.37	$10.38	$8.92	35,075
2018-04-25	$10.35	$10.49	$10.30	$10.40	$8.94	130,680
2018-04-24	$10.39	$10.44	$10.31	$10.38	$8.92	1,510,265
2018-04-23	$10.25	$10.34	$10.24	$10.32	$8.87	140,571
2018-04-20	$10.12	$10.34	$10.12	$10.33	$8.88	28,477
2018-04-19	$10.50	$10.50	$10.23	$10.29	$8.84	38,341
2018-04-18	$10.36	$10.36	$10.29	$10.34	$8.88	334,506
2018-04-17	$10.33	$10.38	$10.27	$10.38	$8.92	46,578
2018-04-16	$10.29	$10.33	$10.20	$10.25	$8.81	19,794
2018-04-13	$10.24	$10.38	$10.24	$10.29	$8.84	60,549
2018-04-12	$10.23	$10.38	$10.10	$10.29	$8.84	32,206
2018-04-11	$10.21	$10.38	$10.16	$10.24	$8.80	59,132
2018-04-10	$10.32	$10.35	$10.06	$10.31	$8.86	30,501
2018-04-09	$10.25	$10.39	$10.17	$10.31	$8.86	41,311
2018-04-06	$10.37	$10.37	$10.00	$10.18	$8.75	30,595
2018-04-05	$9.92	$10.43	$9.92	$10.31	$8.86	33,650
2018-04-04	$10.26	$10.29	$10.15	$10.28	$8.83	24,320
2018-04-03	$10.44	$10.44	$10.15	$10.30	$8.85	38,858
2018-04-02	$10.40	$10.40	$9.96	$10.27	$8.82	46,924
2018-03-29	$10.38	$10.40	$10.09	$10.34	$8.88	70,362
2018-03-28	$10.29	$10.35	$10.17	$10.23	$8.79	50,116
2018-03-27	$10.01	$10.35	$10.01	$10.21	$8.77	36,945
2018-03-26	$10.13	$10.26	$10.10	$10.22	$8.78	41,706
2018-03-23	$10.13	$10.31	$10.13	$10.17	$8.74	45,222
2018-03-22	$10.31	$10.36	$10.10	$10.28	$8.83	1,852,153
2018-03-21	$10.30	$10.35	$10.26	$10.31	$8.86	256,000
2018-03-20	$10.14	$10.34	$9.94	$10.20	$8.76	24,809
2018-03-19	$10.32	$10.32	$10.15	$10.19	$8.76	35,756
2018-03-16	$10.26	$10.26	$9.94	$10.18	$8.75	24,020
2018-03-15	$10.41	$10.41	$10.03	$10.09	$8.67	25,188
2018-03-14	$10.25	$10.27	$10.17	$10.21	$8.66	46,409
2018-03-13	$9.94	$10.30	$9.94	$10.17	$8.63	61,705
2018-03-12	$10.01	$10.85	$10.01	$10.34	$8.78	51,436
2018-03-09	$9.90	$10.22	$9.90	$10.17	$8.63	30,269
2018-03-08	$10.18	$10.19	$10.08	$10.13	$8.60	24,716
2018-03-07	$10.27	$10.27	$10.05	$10.07	$8.55	52,829
2018-03-06	$10.09	$10.14	$10.03	$10.13	$8.60	40,194
2018-03-05	$10.15	$10.15	$10.00	$10.03	$8.51	27,577
2018-03-02	$10.17	$10.23	$10.05	$10.22	$8.67	48,195
2018-03-01	$10.27	$10.27	$10.02	$10.17	$8.63	28,962
2018-02-28	$9.98	$10.30	$9.98	$10.16	$8.62	18,945
2018-02-27	$10.21	$10.27	$9.94	$10.16	$8.62	37,975
2018-02-26	$9.95	$10.21	$9.95	$10.16	$8.62	61,829
2018-02-23	$9.99	$9.99	$9.88	$9.90	$8.40	57,000
2018-02-22	$9.89	$9.91	$9.79	$9.85	$8.36	77,066
2018-02-21	$10.01	$10.01	$9.78	$9.85	$8.36	76,450
2018-02-20	$9.98	$9.98	$9.71	$9.81	$8.33	71,030
2018-02-16	$9.83	$9.86	$9.71	$9.71	$8.24	70,276
2018-02-15	$9.58	$10.02	$9.58	$9.79	$8.31	40,851
2018-02-14	$9.50	$9.89	$9.50	$9.86	$8.37	56,160
2018-02-13	$9.45	$9.71	$9.45	$9.67	$8.21	85,028
2018-02-12	$9.85	$9.85	$9.66	$9.74	$8.27	76,609
2018-02-09	$9.82	$9.82	$9.65	$9.77	$8.29	54,621
2018-02-08	$9.82	$9.83	$9.72	$9.72	$8.25	152,010
2018-02-07	$9.88	$9.94	$9.80	$9.88	$8.38	98,121
2018-02-06	$9.98	$10.07	$9.93	$10.04	$8.52	98,878
2018-02-05	$10.26	$10.26	$9.91	$9.97	$8.46	42,088
2018-02-02	$10.23	$10.23	$10.09	$10.14	$8.61	26,201
2018-02-01	$10.24	$10.25	$10.17	$10.20	$8.66	24,744
2018-01-31	$10.07	$10.27	$10.07	$10.18	$8.64	51,324
2018-01-30	$10.26	$10.26	$10.16	$10.21	$8.66	42,490
2018-01-29	$10.07	$10.08	$9.98	$10.06	$8.54	35,816
2018-01-26	$10.16	$10.17	$10.08	$10.16	$8.62	42,973
2018-01-25	$9.94	$10.18	$9.94	$10.18	$8.64	358,665
2018-01-24	$10.20	$10.20	$9.97	$9.99	$8.48	393,863
2018-01-23	$10.09	$10.09	$9.99	$10.06	$8.54	391,030
2018-01-22	$10.09	$10.09	$9.98	$10.03	$8.51	46,279
2018-01-19	$10.04	$10.05	$10.01	$10.03	$8.51	57,570
2018-01-18	$10.11	$10.13	$10.05	$10.06	$8.54	85,208
2018-01-17	$10.12	$10.15	$10.09	$10.14	$8.61	44,114
2018-01-16	$10.09	$10.18	$10.08	$10.10	$8.57	60,468
2018-01-12	$10.14	$10.16	$10.13	$10.15	$8.61	38,775
2018-01-11	$10.30	$10.30	$10.11	$10.18	$8.64	35,049
2018-01-10	$10.33	$10.33	$10.14	$10.22	$8.67	60,319
2018-01-09	$10.18	$10.20	$10.11	$10.20	$8.66	43,525
2018-01-08	$10.37	$10.37	$10.12	$10.22	$8.67	26,241
2018-01-05	$10.21	$10.26	$10.17	$10.26	$8.71	26,800
2018-01-04	$10.14	$10.18	$10.10	$10.18	$8.64	55,907
2018-01-03	$10.20	$10.21	$10.15	$10.19	$8.65	23,220
2018-01-02	$10.31	$10.37	$10.25	$10.36	$8.79	48,619
2017-12-29	$10.30	$10.35	$10.30	$10.31	$8.75	38,545
2017-12-28	$10.29	$10.34	$10.28	$10.32	$8.76	68,120
2017-12-27	$10.42	$10.42	$10.24	$10.26	$8.71	66,820
2017-12-26	$10.31	$10.33	$10.29	$10.29	$8.73	29,258
2017-12-22	$10.10	$10.32	$10.10	$10.32	$8.76	66,329
2017-12-21	$10.10	$10.31	$10.10	$10.25	$8.70	71,426
2017-12-20	$10.12	$10.36	$10.12	$10.30	$8.74	90,145
2017-12-19	$10.13	$10.36	$10.13	$10.22	$8.67	49,038
2017-12-18	$10.11	$10.23	$10.11	$10.20	$8.66	64,314
2017-12-15	$10.13	$10.30	$10.13	$10.18	$8.64	48,944
2017-12-14	$10.11	$10.29	$10.11	$10.17	$8.63	108,550
2017-12-13	$10.15	$10.20	$10.08	$10.18	$8.64	35,632
2017-12-12	$10.05	$10.23	$10.01	$10.17	$8.63	28,157
2017-12-11	$9.99	$10.12	$9.99	$10.02	$8.50	33,131
2017-12-08	$10.08	$10.11	$10.00	$10.09	$8.56	31,132
2017-12-07	$10.06	$10.24	$10.01	$10.05	$8.53	40,958
2017-12-06	$10.23	$10.23	$10.02	$10.06	$8.54	34,239
2017-12-05	$10.13	$10.24	$10.10	$10.16	$8.62	43,355
2017-12-04	$10.07	$10.34	$10.00	$10.20	$8.66	23,768
2017-12-01	$10.34	$10.34	$10.16	$10.21	$8.66	37,590
2017-11-30	$10.41	$10.41	$10.15	$10.31	$8.70	126,624
2017-11-29	$10.41	$10.60	$10.26	$10.39	$8.77	17,371
2017-11-28	$10.57	$10.59	$10.30	$10.44	$8.81	55,860
2017-11-27	$10.60	$10.60	$10.33	$10.48	$8.84	32,907
2017-11-24	$10.35	$10.45	$10.25	$10.44	$8.81	23,713
2017-11-22	$10.13	$10.35	$10.06	$10.27	$8.66	35,796
2017-11-21	$10.26	$10.26	$10.20	$10.21	$8.61	37,624
2017-11-20	$10.18	$10.24	$10.08	$10.20	$8.61	31,887
2017-11-17	$10.10	$10.30	$10.10	$10.21	$8.61	20,971
2017-11-16	$10.25	$10.26	$10.24	$10.26	$8.66	37,586
2017-11-15	$10.09	$10.28	$10.09	$10.26	$8.66	34,637
2017-11-14	$9.97	$10.19	$9.97	$10.19	$8.60	25,311
2017-11-13	$10.00	$10.21	$10.00	$10.20	$8.61	29,850
2017-11-10	$10.05	$10.25	$10.05	$10.23	$8.63	37,847
2017-11-09	$10.23	$10.29	$10.22	$10.27	$8.66	22,986
2017-11-08	$10.20	$10.26	$10.20	$10.26	$8.66	32,673
2017-11-07	$10.18	$10.18	$10.15	$10.18	$8.59	63,306
2017-11-06	$10.00	$10.20	$10.00	$10.20	$8.61	29,838
2017-11-03	$10.15	$10.23	$10.08	$10.22	$8.62	59,360
2017-11-02	$10.17	$10.19	$10.11	$10.14	$8.55	33,295
2017-11-01	$10.10	$10.27	$10.10	$10.23	$8.63	34,292
2017-10-31	$10.18	$10.26	$10.16	$10.22	$8.62	25,930
2017-10-30	$10.22	$10.26	$10.18	$10.22	$8.62	40,411
2017-10-27	$10.29	$10.29	$10.19	$10.29	$8.68	37,129
2017-10-26	$10.25	$10.30	$10.09	$10.28	$8.67	21,492
2017-10-25	$10.26	$10.27	$10.22	$10.26	$8.66	30,888
2017-10-24	$10.07	$10.38	$10.07	$10.26	$8.66	21,080
2017-10-23	$10.29	$10.29	$10.25	$10.29	$8.68	26,627
2017-10-20	$10.33	$10.33	$10.27	$10.31	$8.70	25,186
2017-10-19	$10.18	$10.28	$10.18	$10.28	$8.67	19,989
2017-10-18	$10.30	$10.31	$10.26	$10.30	$8.69	44,314
2017-10-17	$10.27	$10.29	$10.27	$10.28	$8.67	99,184
2017-10-16	$10.14	$10.34	$10.11	$10.30	$8.69	313,364
2017-10-13	$10.24	$10.26	$10.16	$10.20	$8.61	24,363
2017-10-12	$10.30	$10.30	$10.12	$10.20	$8.61	35,281
2017-10-11	$10.19	$10.25	$10.11	$10.19	$8.60	143,084
2017-10-10	$10.06	$10.15	$10.03	$10.05	$8.48	58,459
2017-10-09	$10.15	$10.22	$10.05	$10.06	$8.49	630,618
2017-10-06	$10.35	$10.35	$10.12	$10.19	$8.60	29,855
2017-10-05	$10.17	$10.30	$10.17	$10.29	$8.68	27,768
2017-10-04	$10.20	$10.29	$10.19	$10.26	$8.66	24,822
2017-10-03	$10.22	$10.38	$10.18	$10.23	$8.63	19,511
2017-10-02	$10.07	$10.34	$10.07	$10.31	$8.70	36,818
2017-09-29	$10.30	$10.30	$10.20	$10.28	$8.67	14,924
2017-09-28	$10.19	$10.27	$10.19	$10.24	$8.64	29,116
2017-09-27	$10.27	$10.27	$10.20	$10.23	$8.63	41,376
2017-09-26	$10.43	$10.43	$10.19	$10.20	$8.61	42,522
2017-09-25	$10.28	$10.30	$10.17	$10.19	$8.60	24,624
2017-09-22	$10.24	$10.38	$10.20	$10.28	$8.67	20,793
2017-09-21	$10.20	$10.43	$10.20	$10.31	$8.70	34,870
2017-09-20	$10.32	$10.33	$10.25	$10.33	$8.72	20,268
2017-09-19	$10.25	$10.31	$10.25	$10.29	$8.68	27,266
2017-09-18	$10.20	$10.34	$10.20	$10.32	$8.71	32,268
2017-09-15	$10.54	$10.54	$10.28	$10.38	$8.76	33,837
2017-09-14	$10.15	$10.41	$10.15	$10.38	$8.76	19,538
2017-09-13	$10.19	$10.42	$10.19	$10.40	$8.77	19,345
2017-09-12	$10.47	$10.50	$10.34	$10.50	$8.86	21,302
2017-09-11	$10.60	$10.60	$10.34	$10.49	$8.85	29,364
2017-09-08	$10.49	$10.53	$10.42	$10.50	$8.86	31,029
2017-09-07	$10.48	$10.48	$10.38	$10.43	$8.80	26,967
2017-09-06	$10.30	$10.51	$10.30	$10.45	$8.82	422,797
2017-09-05	$10.25	$10.62	$10.25	$10.51	$8.87	22,257
2017-09-01	$10.58	$10.60	$10.56	$10.60	$8.94	17,682
2017-08-31	$10.56	$10.57	$10.47	$10.56	$8.91	20,000
2017-08-30	$10.47	$10.57	$10.47	$10.57	$8.87	22,117
2017-08-29	$10.48	$10.56	$10.48	$10.56	$8.85	15,954
2017-08-28	$10.55	$10.55	$10.44	$10.52	$8.83	48,516
2017-08-25	$10.55	$10.55	$10.41	$10.52	$8.83	14,277
2017-08-24	$10.48	$10.49	$10.38	$10.45	$8.77	28,050
2017-08-23	$10.65	$10.65	$10.50	$10.56	$8.86	22,900
2017-08-22	$10.31	$10.56	$10.31	$10.48	$8.79	19,607
2017-08-21	$10.42	$10.54	$10.41	$10.53	$8.83	26,166
2017-08-18	$10.65	$10.65	$10.55	$10.58	$8.88	21,864
2017-08-17	$10.49	$10.69	$10.49	$10.62	$8.91	21,691
2017-08-16	$10.67	$10.70	$10.56	$10.67	$8.95	29,505
2017-08-15	$10.76	$10.76	$10.51	$10.60	$8.89	22,695
2017-08-14	$10.59	$10.59	$10.51	$10.58	$8.88	14,384
2017-08-11	$10.54	$10.72	$10.32	$10.61	$8.90	22,488
2017-08-10	$10.47	$10.53	$10.46	$10.48	$8.79	46,649
2017-08-09	$10.52	$10.53	$10.45	$10.52	$8.83	12,378
2017-08-08	$10.60	$10.60	$10.50	$10.54	$8.84	19,624
2017-08-07	$10.76	$10.79	$10.60	$10.77	$9.03	14,685
2017-08-04	$10.79	$10.79	$10.74	$10.79	$9.05	27,042
2017-08-03	$10.79	$10.79	$10.77	$10.79	$9.05	89,371
2017-08-02	$10.55	$10.77	$10.55	$10.76	$9.03	18,494
2017-08-01	$10.46	$10.72	$10.46	$10.72	$8.99	16,647
2017-07-31	$10.55	$10.75	$10.55	$10.71	$8.98	32,443
2017-07-28	$10.50	$10.64	$10.50	$10.62	$8.91	62,260
2017-07-27	$10.68	$10.69	$10.63	$10.66	$8.94	28,863
2017-07-26	$10.73	$10.76	$10.63	$10.76	$9.03	31,279
2017-07-25	$10.70	$10.74	$10.66	$10.73	$9.00	21,498
2017-07-24	$10.65	$10.76	$10.65	$10.74	$9.01	22,628
2017-07-21	$10.70	$10.70	$10.58	$10.67	$8.95	18,348
2017-07-20	$10.65	$10.65	$10.50	$10.59	$8.88	19,259
2017-07-19	$10.49	$10.59	$10.49	$10.57	$8.87	44,517
2017-07-18	$10.55	$10.55	$10.50	$10.54	$8.84	16,411
2017-07-17	$10.65	$10.65	$10.48	$10.51	$8.82	17,938
2017-07-14	$10.32	$10.77	$10.32	$10.60	$8.89	37,003
2017-07-13	$10.55	$10.58	$10.51	$10.58	$8.88	39,767
2017-07-12	$10.40	$10.55	$10.40	$10.55	$8.85	29,516
2017-07-11	$10.52	$10.55	$10.49	$10.54	$8.84	12,882
2017-07-10	$10.52	$10.55	$10.52	$10.55	$8.85	66,235
2017-07-07	$10.49	$10.50	$10.43	$10.50	$8.81	20,930
2017-07-06	$10.40	$10.44	$10.40	$10.41	$8.73	25,182
2017-07-05	$10.59	$10.59	$10.39	$10.44	$8.76	54,877
2017-07-03	$10.61	$10.65	$10.59	$10.61	$8.90	7,824
2017-06-30	$10.69	$10.69	$10.65	$10.68	$8.96	47,476
2017-06-29	$10.60	$10.77	$10.60	$10.75	$9.02	23,665
2017-06-28	$10.82	$10.85	$10.74	$10.85	$9.10	40,047
2017-06-27	$10.75	$10.82	$10.73	$10.79	$9.05	26,639
2017-06-26	$10.98	$10.98	$10.78	$10.82	$9.08	27,546
2017-06-23	$10.78	$10.82	$10.77	$10.77	$9.03	26,524
2017-06-22	$10.70	$10.92	$10.70	$10.85	$9.10	18,680
2017-06-21	$10.91	$10.92	$10.82	$10.87	$9.12	24,076
2017-06-20	$10.95	$10.97	$10.85	$10.88	$9.13	66,639
2017-06-19	$11.00	$11.00	$10.80	$10.95	$9.19	821,427
2017-06-16	$10.69	$10.77	$10.66	$10.75	$9.02	14,554
2017-06-15	$10.74	$10.76	$10.65	$10.73	$9.00	20,722
2017-06-14	$10.68	$10.72	$10.60	$10.64	$8.92	34,033
2017-06-13	$10.66	$10.81	$10.66	$10.80	$9.06	19,287
2017-06-12	$10.82	$10.82	$10.72	$10.79	$9.05	15,741
2017-06-09	$10.85	$10.87	$10.81	$10.87	$9.12	20,397
2017-06-08	$10.94	$10.94	$10.84	$10.88	$9.13	32,256
2017-06-07	$10.90	$10.90	$10.83	$10.90	$9.14	16,792
2017-06-06	$10.81	$10.94	$10.81	$10.94	$9.18	31,201
2017-06-05	$10.85	$10.85	$10.77	$10.82	$9.08	44,644
2017-06-02	$10.87	$10.91	$10.86	$10.91	$9.15	17,086
2017-06-01	$10.93	$10.97	$10.87	$10.96	$9.19	17,271
2017-05-31	$10.96	$10.99	$10.90	$10.96	$9.14	23,240
2017-05-30	$10.74	$10.77	$10.73	$10.76	$8.98	23,021
2017-05-26	$10.86	$10.86	$10.66	$10.80	$9.01	24,511
2017-05-25	$10.75	$10.90	$10.75	$10.89	$9.09	23,329
2017-05-24	$10.60	$10.89	$10.60	$10.88	$9.08	26,851
2017-05-23	$10.71	$10.73	$10.71	$10.73	$8.95	18,181
2017-05-22	$10.79	$10.79	$10.66	$10.77	$8.99	19,481
2017-05-19	$10.78	$10.80	$10.71	$10.77	$8.99	27,251
2017-05-18	$10.66	$10.89	$10.66	$10.89	$9.09	25,690
2017-05-17	$10.63	$10.99	$10.63	$10.80	$9.01	22,557
2017-05-16	$10.81	$10.89	$10.80	$10.80	$9.01	33,496
2017-05-15	$10.78	$10.88	$10.78	$10.82	$9.03	20,518
2017-05-12	$10.75	$10.75	$10.64	$10.70	$8.93	21,100
2017-05-11	$10.73	$10.75	$10.65	$10.74	$8.96	13,607
2017-05-10	$10.83	$10.85	$10.70	$10.80	$9.01	34,666
2017-05-09	$10.75	$10.86	$10.75	$10.84	$9.04	30,085
2017-05-08	$10.73	$10.73	$10.70	$10.72	$8.94	23,344
2017-05-05	$10.59	$10.60	$10.55	$10.60	$8.84	16,782
2017-05-04	$10.55	$10.59	$10.55	$10.57	$8.82	32,878
2017-05-03	$10.55	$10.58	$10.54	$10.56	$8.81	18,624
2017-05-02	$10.34	$10.57	$10.34	$10.56	$8.81	20,209
2017-05-01	$10.40	$10.62	$10.40	$10.60	$8.84	28,023
2017-04-28	$10.57	$10.61	$10.56	$10.59	$8.84	18,344
2017-04-27	$10.59	$10.59	$10.55	$10.58	$8.83	96,769
2017-04-26	$10.50	$10.54	$10.46	$10.51	$8.77	27,557
2017-04-25	$10.25	$10.48	$10.25	$10.35	$8.63	180,300
2017-04-24	$10.35	$10.35	$10.30	$10.33	$8.62	32,500
2017-04-21	$10.30	$10.34	$10.27	$10.33	$8.62	21,299
2017-04-20	$10.39	$10.39	$10.34	$10.36	$8.64	22,283
2017-04-19	$10.30	$10.30	$10.25	$10.25	$8.55	18,086
2017-04-18	$10.29	$10.44	$10.29	$10.34	$8.63	20,524
2017-04-17	$10.51	$10.60	$10.51	$10.54	$8.79	23,423
2017-04-13	$10.62	$10.62	$10.52	$10.54	$8.79	23,601
2017-04-12	$10.58	$10.62	$10.56	$10.61	$8.85	54,129
2017-04-11	$10.45	$10.47	$10.44	$10.46	$8.73	16,440
2017-04-10	$10.63	$10.69	$10.59	$10.65	$8.89	119,928
2017-04-07	$10.35	$10.75	$10.35	$10.62	$8.86	31,133
2017-04-06	$10.62	$10.65	$10.58	$10.63	$8.87	17,827
2017-04-05	$10.76	$10.76	$10.59	$10.62	$8.86	41,254
2017-04-04	$10.64	$10.64	$10.55	$10.59	$8.84	16,413
2017-04-03	$10.65	$10.65	$10.51	$10.64	$8.88	18,618
2017-03-31	$10.45	$10.64	$10.45	$10.52	$8.78	25,398
2017-03-30	$10.60	$10.64	$10.50	$10.61	$8.85	18,507
2017-03-29	$10.43	$10.56	$10.43	$10.55	$8.80	44,534
2017-03-28	$10.48	$10.52	$10.45	$10.52	$8.78	21,050
2017-03-27	$10.44	$10.50	$10.21	$10.50	$8.76	19,529
2017-03-24	$10.46	$10.49	$10.36	$10.45	$8.72	17,376
2017-03-23	$10.32	$10.46	$10.31	$10.46	$8.60	32,660
2017-03-22	$10.37	$10.40	$10.30	$10.32	$8.49	27,225
2017-03-21	$10.22	$10.40	$10.22	$10.34	$8.50	20,392
2017-03-20	$10.39	$10.40	$10.36	$10.39	$8.55	927,912
2017-03-17	$10.27	$10.32	$10.15	$10.30	$8.47	157,796
2017-03-16	$10.13	$10.24	$10.13	$10.21	$8.40	36,789
2017-03-15	$9.97	$10.12	$9.97	$10.12	$8.32	19,803
2017-03-14	$9.91	$9.92	$9.86	$9.90	$8.14	25,410
2017-03-13	$9.99	$9.99	$9.81	$9.90	$8.14	34,786
2017-03-10	$10.00	$10.05	$9.98	$10.00	$8.22	36,206
2017-03-09	$10.05	$10.07	$10.02	$10.04	$8.26	28,231
2017-03-08	$10.11	$10.29	$10.06	$10.10	$8.31	24,889
2017-03-07	$10.16	$10.28	$10.16	$10.22	$8.31	26,484
2017-03-06	$10.29	$10.31	$10.23	$10.29	$8.36	56,940
2017-03-03	$10.22	$10.24	$10.16	$10.24	$8.32	28,467
2017-03-02	$10.27	$10.27	$10.24	$10.25	$8.33	26,106
2017-03-01	$10.20	$10.30	$10.16	$10.30	$8.37	29,154
2017-02-28	$10.11	$10.16	$10.11	$10.15	$8.25	33,276
2017-02-27	$10.00	$10.14	$10.00	$10.05	$8.17	13,573
2017-02-24	$10.11	$10.14	$10.04	$10.05	$8.17	16,707
2017-02-23	$10.10	$10.15	$10.07	$10.15	$8.25	32,304
2017-02-22	$10.10	$10.10	$10.02	$10.07	$8.18	24,668
2017-02-21	$10.10	$10.13	$10.02	$10.09	$8.20	27,945
2017-02-17	$10.05	$10.06	$9.85	$9.95	$8.09	24,279
2017-02-16	$9.78	$10.03	$9.78	$10.03	$8.15	16,038
2017-02-15	$9.95	$10.10	$9.95	$10.07	$8.18	13,042
2017-02-14	$10.07	$10.09	$10.03	$10.09	$8.20	28,100
2017-02-13	$10.09	$10.11	$10.00	$10.08	$8.19	29,600
2017-02-10	$10.11	$10.11	$10.05	$10.08	$8.19	25,074
2017-02-09	$10.14	$10.15	$10.11	$10.14	$8.24	46,511
2017-02-08	$10.19	$10.24	$10.00	$10.08	$8.19	24,136
2017-02-07	$9.95	$10.05	$9.95	$10.03	$8.15	26,415
2017-02-06	$9.77	$9.93	$9.73	$9.93	$8.07	15,204
2017-02-03	$9.86	$9.89	$9.78	$9.82	$7.98	13,338
2017-02-02	$9.54	$9.80	$9.54	$9.79	$7.96	29,625
2017-02-01	$9.85	$9.85	$9.75	$9.76	$7.93	234,895
2017-01-31	$9.73	$9.75	$9.66	$9.73	$7.91	37,365
2017-01-30	$9.69	$9.76	$9.66	$9.73	$7.91	38,293
2017-01-27	$9.74	$9.80	$9.73	$9.78	$7.95	41,557
2017-01-26	$9.72	$9.76	$9.65	$9.76	$7.93	39,129
2017-01-25	$9.84	$9.84	$9.72	$9.74	$7.92	20,126
2017-01-24	$9.67	$9.73	$9.67	$9.72	$7.90	15,616
2017-01-23	$9.80	$9.80	$9.65	$9.66	$7.85	19,316
2017-01-20	$9.46	$9.68	$9.46	$9.64	$7.84	21,027
2017-01-19	$9.64	$9.65	$9.58	$9.64	$7.84	483,051
2017-01-18	$9.75	$9.78	$9.72	$9.76	$7.93	30,671
2017-01-17	$9.75	$9.82	$9.65	$9.74	$7.92	21,627
2017-01-13	$9.75	$9.77	$9.64	$9.65	$7.84	12,764
2017-01-12	$9.69	$9.69	$9.61	$9.67	$7.86	24,610
2017-01-11	$9.72	$9.73	$9.55	$9.72	$7.90	16,653
2017-01-10	$9.65	$9.73	$9.65	$9.71	$7.89	26,501
2017-01-09	$9.33	$9.51	$9.33	$9.49	$7.71	14,905
2017-01-06	$9.51	$9.51	$9.42	$9.46	$7.69	20,613
2017-01-05	$9.36	$9.51	$9.36	$9.48	$7.71	20,525
2017-01-04	$9.17	$9.42	$9.17	$9.38	$7.62	30,931
2017-01-03	$9.35	$9.35	$9.28	$9.32	$7.58	23,853
2016-12-30	$9.10	$9.19	$9.10	$9.17	$7.45	29,142
2016-12-29	$9.14	$9.19	$9.08	$9.19	$7.47	41,995
2016-12-28	$9.10	$9.16	$9.10	$9.14	$7.43	44,604
2016-12-27	$9.35	$9.35	$9.17	$9.20	$7.48	21,038
2016-12-23	$9.05	$9.42	$9.05	$9.19	$7.47	33,501
2016-12-22	$9.08	$9.27	$9.08	$9.25	$7.52	67,926
2016-12-21	$9.19	$9.56	$9.19	$9.25	$7.52	49,618
2016-12-20	$9.15	$9.32	$9.15	$9.27	$7.53	79,545
2016-12-19	$9.15	$9.29	$9.15	$9.21	$7.49	89,644
2016-12-16	$9.29	$9.46	$9.24	$9.30	$7.55	42,923
2016-12-15	$9.44	$9.46	$9.37	$9.46	$7.68	62,992
2016-12-14	$9.54	$9.63	$9.39	$9.41	$7.65	40,713
2016-12-13	$9.28	$9.53	$9.28	$9.53	$7.75	46,333
2016-12-12	$9.34	$9.52	$9.34	$9.45	$7.68	49,444
2016-12-09	$9.54	$9.61	$9.54	$9.58	$7.78	45,192
2016-12-08	$9.56	$9.63	$9.56	$9.59	$7.79	72,962
2016-12-07	$9.64	$9.67	$9.52	$9.60	$7.80	45,477
2016-12-06	$9.40	$9.60	$9.40	$9.58	$7.79	35,658
2016-12-05	$9.50	$9.60	$9.50	$9.58	$7.79	27,756
2016-12-02	$9.41	$9.60	$9.41	$9.52	$7.74	30,990
2016-12-01	$9.71	$9.71	$9.59	$9.63	$7.82	19,592
2016-11-30	$9.47	$9.72	$9.47	$9.71	$7.89	55,167
2016-11-29	$9.68	$9.85	$9.68	$9.81	$7.92	32,290
2016-11-28	$9.55	$9.65	$9.55	$9.63	$7.78	24,902
2016-11-25	$9.53	$9.66	$9.52	$9.57	$7.73	15,766
2016-11-23	$9.49	$9.59	$9.49	$9.56	$7.72	33,190
2016-11-22	$9.39	$9.55	$9.39	$9.50	$7.67	81,127
2016-11-21	$9.25	$9.49	$9.25	$9.47	$7.65	109,308
2016-11-18	$9.54	$9.54	$9.45	$9.50	$7.67	13,679
2016-11-17	$9.51	$9.61	$9.46	$9.53	$7.70	76,515
2016-11-16	$9.50	$9.63	$9.50	$9.51	$7.68	40,104
2016-11-15	$9.78	$9.80	$9.70	$9.80	$7.91	64,941
2016-11-14	$9.78	$9.78	$9.67	$9.71	$7.84	26,761
2016-11-11	$9.53	$9.92	$9.53	$9.85	$7.96	24,253
2016-11-10	$10.15	$10.25	$10.06	$10.14	$8.19	22,375
2016-11-09	$9.90	$10.25	$9.90	$10.23	$8.26	32,823
2016-11-08	$10.32	$10.33	$10.02	$10.33	$8.35	30,624
2016-11-07	$10.29	$10.31	$10.22	$10.26	$8.29	26,924
2016-11-04	$10.11	$10.16	$10.06	$10.14	$8.19	24,351
2016-11-03	$10.13	$10.23	$10.11	$10.23	$8.26	54,567
2016-11-02	$10.18	$10.24	$10.17	$10.21	$8.24	19,696
2016-11-01	$10.20	$10.40	$10.20	$10.33	$8.35	17,966
2016-10-31	$10.05	$10.25	$10.05	$10.23	$8.26	23,738
2016-10-28	$10.00	$10.20	$10.00	$10.12	$8.18	11,943
2016-10-27	$9.98	$10.19	$9.98	$10.16	$8.21	21,718
2016-10-26	$10.12	$10.31	$10.12	$10.18	$8.22	27,377
2016-10-25	$10.15	$10.17	$10.12	$10.17	$8.22	19,272
2016-10-24	$10.45	$10.45	$10.25	$10.25	$8.28	40,596
2016-10-21	$10.07	$10.23	$10.07	$10.18	$8.22	23,254
2016-10-20	$9.97	$10.21	$9.94	$10.19	$8.23	20,730
2016-10-19	$9.95	$10.16	$9.95	$10.10	$8.16	30,981
2016-10-18	$9.87	$10.08	$9.87	$10.06	$8.13	27,214
2016-10-17	$9.85	$10.05	$9.85	$10.01	$8.09	9,924
2016-10-14	$10.08	$10.11	$9.98	$10.09	$8.15	22,270
2016-10-13	$9.95	$10.00	$9.89	$9.96	$8.05	29,257
2016-10-12	$10.15	$10.15	$10.07	$10.11	$8.17	26,347
2016-10-11	$10.04	$10.05	$9.96	$9.98	$8.06	33,919
2016-10-10	$10.15	$10.20	$10.15	$10.18	$8.22	35,523
2016-10-07	$10.33	$10.33	$10.11	$10.17	$8.21	25,167
2016-10-06	$10.20	$10.22	$10.18	$10.20	$8.24	22,054
2016-10-05	$10.25	$10.33	$10.25	$10.32	$8.34	53,171
2016-10-04	$10.38	$10.38	$10.26	$10.32	$8.34	17,315
2016-10-03	$10.34	$10.36	$10.24	$10.30	$8.32	139,679
2016-09-30	$10.45	$10.47	$10.26	$10.47	$8.46	30,463
2016-09-29	$10.45	$10.54	$10.32	$10.44	$8.43	7,795
2016-09-28	$10.44	$10.49	$10.40	$10.49	$8.47	47,205
2016-09-27	$10.33	$10.43	$10.33	$10.41	$8.41	22,312
2016-09-26	$10.42	$10.42	$10.25	$10.31	$8.33	16,980
2016-09-23	$10.48	$10.48	$10.37	$10.43	$8.43	10,637
2016-09-22	$10.45	$10.57	$10.42	$10.53	$8.51	24,287
2016-09-21	$10.26	$10.42	$10.24	$10.42	$8.42	22,679
2016-09-20	$10.38	$10.38	$10.28	$10.37	$8.38	22,098
2016-09-19	$10.13	$10.40	$10.13	$10.29	$8.31	16,899
2016-09-16	$10.28	$10.32	$10.12	$10.25	$8.22	209,538
2016-09-15	$10.14	$10.23	$10.11	$10.18	$8.17	29,902
2016-09-14	$10.35	$10.35	$10.17	$10.19	$8.18	27,687
2016-09-13	$10.30	$10.30	$10.10	$10.18	$8.17	15,297
2016-09-12	$10.33	$10.41	$10.30	$10.40	$8.35	13,660
2016-09-09	$10.38	$10.44	$10.38	$10.44	$8.38	20,414
2016-09-08	$10.41	$10.43	$10.38	$10.41	$8.35	28,094
2016-09-07	$10.35	$10.39	$10.32	$10.38	$8.33	13,356
2016-09-06	$10.34	$10.34	$10.30	$10.31	$8.27	25,765
2016-09-02	$10.40	$10.40	$10.26	$10.40	$8.35	28,291
2016-09-01	$10.25	$10.32	$10.25	$10.30	$8.27	35,384
2016-08-31	$10.29	$10.30	$10.21	$10.24	$8.22	22,369
2016-08-30	$10.25	$10.40	$10.25	$10.40	$8.30	20,538
2016-08-29	$10.35	$10.35	$10.25	$10.28	$8.20	53,083
2016-08-26	$10.47	$10.56	$10.42	$10.48	$8.36	25,707
2016-08-25	$10.36	$10.44	$10.36	$10.39	$8.29	10,859
2016-08-24	$10.32	$10.32	$10.21	$10.30	$8.22	10,971
2016-08-23	$10.39	$10.41	$10.32	$10.33	$8.24	16,553
2016-08-22	$10.25	$10.25	$10.21	$10.23	$8.16	21,051
2016-08-19	$10.30	$10.37	$10.29	$10.35	$8.26	11,519
2016-08-18	$10.35	$10.35	$10.26	$10.32	$8.23	21,008
2016-08-17	$10.32	$10.38	$10.23	$10.37	$8.27	11,745
2016-08-16	$10.41	$10.43	$10.31	$10.35	$8.26	15,603
2016-08-15	$10.43	$10.43	$10.40	$10.40	$8.30	30,829
2016-08-12	$10.45	$10.45	$10.39	$10.45	$8.34	13,311
2016-08-11	$10.41	$10.44	$10.35	$10.41	$8.31	11,861
2016-08-10	$10.32	$10.34	$10.31	$10.32	$8.23	14,566
2016-08-09	$10.33	$10.41	$10.33	$10.35	$8.26	26,257
2016-08-08	$10.35	$10.49	$10.35	$10.38	$8.28	31,700
2016-08-05	$10.22	$10.33	$10.19	$10.33	$8.24	39,655
2016-08-04	$10.18	$10.33	$10.10	$10.18	$8.12	50,131
2016-08-03	$10.21	$10.30	$10.18	$10.22	$8.15	33,016
2016-08-02	$10.40	$10.46	$10.30	$10.46	$8.35	36,269
2016-08-01	$10.40	$10.59	$10.39	$10.41	$8.31	55,932
2016-07-29	$10.45	$10.50	$10.40	$10.45	$8.34	17,648
2016-07-28	$10.55	$10.69	$10.46	$10.53	$8.40	123,307
2016-07-27	$10.70	$10.73	$10.57	$10.66	$8.51	49,209
2016-07-26	$10.76	$10.99	$10.76	$10.89	$8.68	46,476
2016-07-25	$10.55	$10.75	$10.55	$10.70	$8.54	21,793
2016-07-22	$10.49	$10.61	$10.49	$10.61	$8.47	26,293
2016-07-21	$10.46	$10.47	$10.42	$10.45	$8.34	18,326
2016-07-20	$10.31	$10.50	$10.31	$10.50	$8.37	18,630
2016-07-19	$10.46	$10.46	$10.39	$10.46	$8.35	18,175
2016-07-18	$10.40	$10.50	$10.35	$10.36	$8.26	11,252
2016-07-15	$10.45	$10.45	$10.34	$10.37	$8.27	11,484
2016-07-14	$10.26	$10.45	$10.22	$10.33	$8.24	82,177
2016-07-13	$10.36	$10.36	$10.29	$10.30	$8.22	22,328
2016-07-12	$10.38	$10.40	$10.33	$10.38	$8.28	21,323
2016-07-11	$10.33	$10.35	$10.30	$10.32	$8.23	29,063
2016-07-08	$10.30	$10.31	$10.25	$10.30	$8.21	25,279
2016-07-07	$10.30	$10.37	$10.30	$10.31	$8.23	32,189
2016-07-06	$10.32	$10.37	$10.27	$10.34	$8.25	32,336
2016-07-05	$10.28	$10.28	$9.95	$10.26	$8.19	38,962
2016-07-01	$10.28	$10.31	$10.24	$10.29	$8.21	18,893
2016-06-30	$10.39	$10.39	$10.22	$10.28	$8.20	37,135
2016-06-29	$10.25	$10.33	$10.23	$10.26	$8.19	38,606
2016-06-28	$9.99	$10.13	$9.89	$10.09	$8.05	140,848
2016-06-27	$9.81	$9.81	$9.71	$9.79	$7.81	21,524
2016-06-24	$9.94	$9.94	$9.76	$9.77	$7.79	44,110
2016-06-23	$9.98	$9.98	$9.85	$9.94	$7.93	15,872
2016-06-22	$9.96	$9.96	$9.86	$9.91	$7.91	25,936
2016-06-21	$9.89	$9.91	$9.85	$9.91	$7.91	21,156
2016-06-20	$9.58	$9.96	$9.58	$9.85	$7.86	6,982
2016-06-17	$9.76	$9.76	$9.66	$9.75	$7.78	42,676
2016-06-16	$9.77	$9.86	$9.72	$9.84	$7.85	76,975
2016-06-15	$9.99	$10.05	$9.90	$9.92	$7.91	544,423
2016-06-14	$9.72	$9.78	$9.72	$9.77	$7.79	39,224
2016-06-13	$9.81	$9.81	$9.71	$9.79	$7.81	22,401
2016-06-10	$9.92	$9.93	$9.84	$9.90	$7.90	7,173
2016-06-09	$9.98	$9.98	$9.86	$9.95	$7.94	13,265
2016-06-08	$9.88	$9.93	$9.88	$9.92	$7.91	9,342
2016-06-07	$9.89	$9.89	$9.71	$9.72	$7.76	11,039
2016-06-06	$9.60	$9.69	$9.57	$9.68	$7.72	27,390
2016-06-03	$9.58	$9.64	$9.43	$9.58	$7.64	7,968
2016-06-02	$9.45	$9.54	$9.33	$9.47	$7.56	23,063
2016-06-01	$9.17	$9.39	$9.17	$9.35	$7.46	15,163
2016-05-31	$9.50	$9.51	$9.12	$9.51	$7.59	16,911
2016-05-27	$9.38	$9.40	$9.30	$9.37	$7.47	28,059
2016-05-26	$9.36	$9.41	$9.22	$9.35	$7.41	723,398
2016-05-25	$9.37	$9.46	$9.35	$9.37	$7.43	38,384
2016-05-24	$9.27	$9.40	$9.26	$9.35	$7.41	24,161
2016-05-23	$9.00	$9.37	$9.00	$9.26	$7.34	13,225
2016-05-20	$9.22	$9.33	$9.22	$9.27	$7.35	17,096
2016-05-19	$9.23	$9.23	$9.12	$9.19	$7.29	15,398
2016-05-18	$9.22	$9.26	$9.11	$9.19	$7.29	19,440
2016-05-17	$9.19	$9.23	$9.13	$9.21	$7.30	15,396
2016-05-16	$9.07	$9.19	$9.07	$9.13	$7.23	12,308
2016-05-13	$8.84	$9.18	$8.80	$9.03	$7.16	20,180
2016-05-12	$9.37	$9.51	$9.32	$9.39	$7.45	27,660
2016-05-11	$9.54	$9.54	$9.42	$9.52	$7.55	42,105
2016-05-10	$9.50	$9.56	$9.50	$9.56	$7.58	23,921
2016-05-09	$9.18	$9.50	$9.18	$9.50	$7.53	15,175
2016-05-06	$9.32	$9.38	$9.27	$9.35	$7.41	22,430
2016-05-05	$9.21	$9.40	$9.21	$9.32	$7.39	22,661
2016-05-04	$9.28	$9.28	$9.25	$9.27	$7.35	23,877
2016-05-03	$9.33	$9.42	$9.33	$9.38	$7.44	29,618
2016-05-02	$9.10	$9.31	$9.10	$9.30	$7.37	29,580
2016-04-29	$9.37	$9.40	$9.23	$9.32	$7.39	24,244
2016-04-28	$9.50	$9.50	$9.45	$9.49	$7.52	17,224
2016-04-27	$9.42	$9.45	$9.38	$9.45	$7.49	15,082
2016-04-26	$9.44	$9.46	$9.41	$9.44	$7.48	21,359
2016-04-25	$9.45	$9.49	$9.39	$9.44	$7.48	23,027
2016-04-22	$9.10	$9.44	$9.10	$9.34	$7.41	22,488
2016-04-21	$9.37	$9.38	$9.35	$9.37	$7.43	22,888
2016-04-20	$9.46	$9.48	$9.39	$9.48	$7.52	14,367
2016-04-19	$9.38	$9.50	$9.38	$9.48	$7.51	17,525
2016-04-18	$9.37	$9.38	$9.12	$9.38	$7.44	18,602
2016-04-15	$9.38	$9.40	$9.31	$9.33	$7.40	102,888
2016-04-14	$9.28	$9.43	$9.28	$9.43	$7.48	45,262
2016-04-13	$9.25	$9.28	$9.24	$9.28	$7.36	26,379
2016-04-12	$9.18	$9.25	$9.18	$9.24	$7.33	18,535
2016-04-11	$9.15	$9.15	$9.09	$9.09	$7.21	14,696
2016-04-08	$9.25	$9.25	$8.73	$9.09	$7.21	22,355
2016-04-07	$9.10	$9.15	$9.02	$9.09	$7.21	15,497
2016-04-06	$9.01	$9.10	$9.01	$9.10	$7.22	72,968
2016-04-05	$8.70	$9.00	$8.70	$8.97	$7.11	40,266
2016-04-04	$9.10	$9.15	$9.08	$9.11	$7.22	6,515
2016-04-01	$9.10	$9.14	$9.08	$9.10	$7.22	22,392
2016-03-31	$9.03	$9.14	$9.03	$9.09	$7.21	25,247
2016-03-30	$9.02	$9.03	$8.91	$9.00	$7.14	27,648
2016-03-29	$9.00	$9.00	$8.98	$8.99	$7.13	51,457
2016-03-28	$8.96	$9.01	$8.96	$9.01	$7.14	60,073
2016-03-24	$8.95	$8.97	$8.94	$8.97	$7.11	13,070
2016-03-23	$8.98	$8.98	$8.96	$8.98	$7.12	44,074
2016-03-22	$8.89	$8.99	$8.89	$8.98	$7.12	450,367
2016-03-21	$8.95	$8.99	$8.95	$8.96	$7.10	17,814
2016-03-18	$8.96	$9.06	$8.96	$8.97	$7.11	11,284
2016-03-17	$8.80	$9.03	$8.80	$9.03	$7.16	22,728
2016-03-16	$8.90	$9.00	$8.87	$8.98	$7.12	7,066
2016-03-15	$8.97	$8.97	$8.84	$8.95	$7.10	18,680
2016-03-14	$8.95	$8.95	$8.85	$8.88	$7.04	9,016
2016-03-11	$8.86	$8.90	$8.86	$8.90	$7.06	25,353
2016-03-10	$8.88	$8.90	$8.81	$8.86	$7.02	19,836
2016-03-09	$8.99	$8.99	$8.83	$8.92	$7.07	20,250
2016-03-08	$8.95	$9.06	$8.95	$9.01	$7.05	13,521
2016-03-07	$8.96	$9.04	$8.96	$9.02	$7.06	25,253
2016-03-04	$9.06	$9.09	$9.03	$9.09	$7.12	13,330
2016-03-03	$8.90	$9.01	$8.90	$9.01	$7.05	17,698
2016-03-02	$8.96	$9.00	$8.92	$9.00	$7.04	16,799
2016-03-01	$8.94	$8.97	$8.76	$8.96	$7.01	28,224
2016-02-29	$8.84	$8.94	$8.76	$8.85	$6.93	25,662
2016-02-26	$8.83	$8.83	$8.81	$8.83	$6.91	33,731
2016-02-25	$8.77	$8.82	$8.73	$8.82	$6.90	34,674
2016-02-24	$8.60	$8.85	$8.60	$8.85	$6.93	31,043
2016-02-23	$8.52	$8.82	$8.52	$8.70	$6.81	17,693
2016-02-22	$8.60	$8.79	$8.60	$8.79	$6.88	33,096
2016-02-19	$8.58	$8.64	$8.52	$8.64	$6.76	29,054
2016-02-18	$8.59	$8.60	$8.53	$8.58	$6.72	19,273
2016-02-17	$8.58	$8.66	$8.58	$8.65	$6.77	30,589
2016-02-16	$8.53	$8.57	$8.52	$8.53	$6.68	15,775
2016-02-12	$8.48	$8.57	$8.47	$8.50	$6.65	18,449
2016-02-11	$8.36	$8.45	$8.32	$8.43	$6.60	17,348
2016-02-10	$8.20	$8.41	$8.20	$8.35	$6.53	25,349
2016-02-09	$8.08	$8.35	$8.08	$8.34	$6.53	26,821
2016-02-08	$8.39	$8.39	$8.31	$8.36	$6.54	28,220
2016-02-05	$8.42	$8.46	$8.37	$8.46	$6.62	22,963
2016-02-04	$8.46	$8.46	$8.38	$8.40	$6.57	37,999
2016-02-03	$8.39	$8.46	$8.34	$8.46	$6.62	25,013
2016-02-02	$8.41	$8.41	$8.32	$8.35	$6.54	25,050
2016-02-01	$8.36	$8.38	$8.31	$8.34	$6.53	13,432
2016-01-29	$8.36	$8.38	$8.31	$8.34	$6.53	22,389
2016-01-28	$8.12	$8.16	$8.10	$8.13	$6.36	29,254
2016-01-27	$7.95	$8.13	$7.95	$8.07	$6.32	26,235
2016-01-26	$8.09	$8.18	$8.09	$8.17	$6.40	53,616
2016-01-25	$8.00	$8.19	$8.00	$8.09	$6.33	21,849
2016-01-22	$8.14	$8.24	$8.14	$8.20	$6.41	19,886
2016-01-21	$8.05	$8.12	$8.00	$8.10	$6.34	19,553
2016-01-20	$8.00	$8.03	$7.93	$8.00	$6.26	34,999
2016-01-19	$8.00	$8.17	$8.00	$8.07	$6.31	25,547
2016-01-15	$8.09	$8.09	$8.01	$8.07	$6.32	18,395
2016-01-14	$8.03	$8.20	$8.03	$8.16	$6.38	40,304
2016-01-13	$8.13	$8.19	$8.12	$8.13	$6.36	20,200
2016-01-12	$8.17	$8.18	$8.13	$8.13	$6.36	28,401
2016-01-11	$8.15	$8.19	$8.08	$8.19	$6.41	12,790
2016-01-08	$8.18	$8.25	$8.16	$8.20	$6.42	9,738
2016-01-07	$8.35	$8.36	$8.25	$8.30	$6.50	15,095
2016-01-06	$8.38	$8.38	$8.33	$8.35	$6.54	7,323
2016-01-05	$8.44	$8.47	$8.41	$8.44	$6.61	11,544
2016-01-04	$8.15	$8.43	$8.15	$8.38	$6.56	11,126
2015-12-31	$8.57	$8.59	$8.57	$8.58	$6.72	7,245
2015-12-30	$8.52	$8.55	$8.52	$8.55	$6.69	13,393
2015-12-29	$8.45	$8.55	$8.44	$8.51	$6.66	14,057
2015-12-28	$8.35	$8.44	$8.35	$8.40	$6.58	5,509
2015-12-24	$8.48	$8.50	$8.45	$8.47	$6.63	12,461
2015-12-23	$8.39	$8.47	$8.39	$8.46	$6.62	16,040
2015-12-22	$8.38	$8.39	$8.38	$8.38	$6.56	29,820
2015-12-21	$8.44	$8.44	$8.31	$8.38	$6.56	78,376
2015-12-18	$8.39	$8.40	$8.36	$8.38	$6.56	14,998
2015-12-17	$8.44	$8.45	$8.39	$8.39	$6.57	19,312
2015-12-16	$8.24	$8.36	$8.24	$8.36	$6.54	14,916
2015-12-15	$8.40	$8.41	$8.32	$8.36	$6.54	26,041
2015-12-14	$8.32	$8.39	$8.32	$8.36	$6.54	22,084
2015-12-11	$8.25	$8.39	$8.25	$8.36	$6.54	13,314
2015-12-10	$8.43	$8.43	$8.35	$8.42	$6.59	12,966
2015-12-09	$8.21	$8.38	$8.21	$8.35	$6.54	47,573
2015-12-08	$8.39	$8.40	$8.26	$8.33	$6.52	68,918
2015-12-07	$8.47	$8.48	$8.46	$8.47	$6.63	16,911
2015-12-04	$8.48	$8.49	$8.31	$8.48	$6.64	17,576
2015-12-03	$8.48	$8.48	$8.32	$8.37	$6.55	4,952
2015-12-02	$8.46	$8.46	$8.37	$8.42	$6.59	13,704
2015-12-01	$8.48	$8.53	$8.48	$8.50	$6.65	9,194
2015-11-30	$8.35	$8.45	$8.34	$8.44	$6.61	28,896
2015-11-27	$8.35	$8.55	$8.35	$8.48	$6.59	5,053
2015-11-25	$8.51	$8.53	$8.49	$8.50	$6.61	8,046
2015-11-24	$8.54	$8.59	$8.54	$8.59	$6.68	13,368
2015-11-23	$8.50	$8.64	$8.50	$8.59	$6.68	19,033
2015-11-20	$8.66	$8.66	$8.61	$8.64	$6.72	6,594
2015-11-19	$8.66	$8.66	$8.56	$8.62	$6.70	9,121
2015-11-18	$8.48	$8.56	$8.48	$8.56	$6.66	15,399
2015-11-17	$8.62	$8.62	$8.58	$8.61	$6.69	5,419
2015-11-16	$8.48	$8.51	$8.46	$8.50	$6.61	5,460
2015-11-13	$8.43	$8.47	$8.43	$8.45	$6.57	3,670
2015-11-12	$8.59	$8.61	$8.57	$8.61	$6.69	3,378
2015-11-11	$8.52	$8.56	$8.50	$8.56	$6.66	4,668
2015-11-10	$8.41	$8.50	$8.38	$8.50	$6.61	33,520
2015-11-09	$8.53	$8.54	$8.48	$8.53	$6.63	22,140
2015-11-06	$8.55	$8.59	$8.54	$8.57	$6.66	14,015
2015-11-05	$8.54	$8.72	$8.54	$8.70	$6.76	4,876
2015-11-04	$8.75	$8.80	$8.73	$8.73	$6.79	13,967
2015-11-03	$8.69	$8.74	$8.63	$8.74	$6.80	17,965
2015-11-02	$8.65	$8.69	$8.58	$8.69	$6.76	12,240
2015-10-30	$8.68	$8.71	$8.64	$8.71	$6.77	15,304
2015-10-29	$8.62	$8.74	$8.62	$8.67	$6.74	14,252
2015-10-28	$8.73	$8.87	$8.73	$8.87	$6.90	8,838
2015-10-27	$8.80	$8.86	$8.80	$8.83	$6.87	9,377
2015-10-26	$8.90	$8.90	$8.77	$8.81	$6.85	6,487
2015-10-23	$8.90	$8.90	$8.88	$8.90	$6.92	6,268
2015-10-22	$8.82	$8.90	$8.82	$8.90	$6.92	17,658
2015-10-21	$8.88	$8.88	$8.75	$8.77	$6.82	6,005
2015-10-20	$8.75	$8.79	$8.75	$8.79	$6.83	4,867
2015-10-19	$8.75	$8.80	$8.74	$8.80	$6.84	6,640
2015-10-16	$8.75	$8.79	$8.75	$8.78	$6.82	9,766
2015-10-15	$8.75	$8.79	$8.74	$8.79	$6.83	14,073
2015-10-14	$8.68	$8.71	$8.65	$8.65	$6.73	12,157
2015-10-13	$8.63	$8.68	$8.57	$8.66	$6.73	17,674
2015-10-12	$8.62	$8.62	$8.60	$8.60	$6.69	14,650
2015-10-09	$8.64	$8.64	$8.55	$8.56	$6.66	138,232
2015-10-08	$8.56	$8.68	$8.56	$8.68	$6.75	5,751
2015-10-07	$8.57	$8.60	$8.55	$8.57	$6.66	19,751
2015-10-06	$8.64	$8.66	$8.61	$8.66	$6.73	9,082
2015-10-05	$8.68	$8.73	$8.65	$8.70	$6.76	25,113
2015-10-02	$8.55	$8.66	$8.55	$8.66	$6.73	1,835
2015-10-01	$8.67	$8.67	$8.58	$8.63	$6.71	12,066
2015-09-30	$8.44	$8.63	$8.44	$8.63	$6.71	11,193
2015-09-29	$8.38	$8.43	$8.36	$8.43	$6.55	16,593
2015-09-28	$8.39	$8.41	$8.37	$8.41	$6.54	11,460
2015-09-25	$8.47	$8.48	$8.45	$8.45	$6.57	22,216
2015-09-24	$8.47	$8.47	$8.39	$8.46	$6.58	11,143
2015-09-23	$8.34	$8.45	$8.34	$8.42	$6.55	28,623
2015-09-22	$8.39	$8.42	$8.38	$8.42	$6.55	17,842
2015-09-21	$8.38	$8.41	$8.36	$8.41	$6.54	14,012
2015-09-18	$8.39	$8.44	$8.36	$8.38	$6.51	7,076
2015-09-17	$8.49	$8.51	$8.42	$8.49	$6.60	19,273
2015-09-16	$8.49	$8.63	$8.49	$8.63	$6.71	10,810
2015-09-15	$8.52	$8.52	$8.45	$8.46	$6.58	39,184
2015-09-14	$8.38	$8.38	$8.31	$8.38	$6.51	7,283
2015-09-11	$8.30	$8.36	$8.30	$8.36	$6.50	8,953
2015-09-10	$8.33	$8.40	$8.31	$8.40	$6.53	22,176
2015-09-09	$8.45	$8.45	$8.36	$8.38	$6.51	27,501
2015-09-08	$8.22	$8.41	$8.22	$8.33	$6.48	24,247
2015-09-04	$8.10	$8.10	$8.02	$8.10	$6.30	16,808
2015-09-03	$8.08	$8.18	$8.08	$8.17	$6.35	10,511
2015-09-02	$8.11	$8.13	$8.10	$8.13	$6.32	21,956
2015-09-01	$8.16	$8.18	$8.15	$8.15	$6.34	21,159
2015-08-31	$8.08	$8.35	$8.08	$8.35	$6.44	29,803
2015-08-28	$8.35	$8.38	$8.34	$8.38	$6.47	6,993
2015-08-27	$8.33	$8.46	$8.33	$8.45	$6.52	11,608
2015-08-26	$8.20	$8.37	$8.20	$8.37	$6.46	17,632
2015-08-25	$8.23	$8.27	$8.15	$8.20	$6.33	27,515
2015-08-24	$8.00	$8.26	$7.96	$8.17	$6.31	22,913
2015-08-21	$8.38	$8.39	$8.32	$8.35	$6.45	10,423
2015-08-20	$8.53	$8.54	$8.51	$8.52	$6.57	11,606
2015-08-19	$8.58	$8.64	$8.53	$8.60	$6.64	15,024
2015-08-18	$8.65	$8.65	$8.61	$8.65	$6.68	3,624
2015-08-17	$8.72	$8.77	$8.72	$8.77	$6.77	10,902
2015-08-14	$8.65	$8.77	$8.65	$8.77	$6.77	14,353
2015-08-13	$8.56	$8.60	$8.53	$8.57	$6.62	8,034
2015-08-12	$8.57	$8.57	$8.45	$8.45	$6.52	25,682
2015-08-11	$8.44	$8.48	$8.39	$8.48	$6.55	6,450
2015-08-10	$8.35	$8.59	$8.35	$8.59	$6.63	24,696
2015-08-07	$8.48	$8.54	$8.44	$8.53	$6.59	12,569
2015-08-06	$8.39	$8.54	$8.39	$8.54	$6.59	15,668
2015-08-05	$8.53	$8.57	$8.53	$8.55	$6.60	3,821
2015-08-04	$8.58	$8.59	$8.56	$8.59	$6.63	19,976
2015-08-03	$8.33	$8.52	$8.33	$8.52	$6.58	3,371
2015-07-31	$8.48	$8.55	$8.48	$8.54	$6.59	12,991
2015-07-30	$8.47	$8.48	$8.42	$8.44	$6.51	8,384
2015-07-29	$8.49	$8.49	$8.45	$8.48	$6.55	9,015
2015-07-28	$8.45	$8.50	$8.44	$8.49	$6.56	16,506
2015-07-27	$8.40	$8.43	$8.38	$8.42	$6.50	26,621
2015-07-24	$8.48	$8.51	$8.46	$8.48	$6.55	4,538
2015-07-23	$8.48	$8.48	$8.43	$8.44	$6.52	9,459
2015-07-22	$8.53	$8.53	$8.46	$8.47	$6.54	6,248
2015-07-21	$8.45	$8.58	$8.45	$8.57	$6.62	12,589
2015-07-20	$8.53	$8.58	$8.51	$8.58	$6.62	9,561
2015-07-17	$8.54	$8.57	$8.51	$8.57	$6.62	4,276
2015-07-16	$8.52	$8.53	$8.50	$8.51	$6.57	12,917
2015-07-15	$8.53	$8.53	$8.43	$8.44	$6.52	16,899
2015-07-14	$8.46	$8.48	$8.41	$8.45	$6.52	18,277
2015-07-13	$8.43	$8.51	$8.43	$8.49	$6.55	22,270
2015-07-10	$8.50	$8.50	$8.41	$8.44	$6.51	14,383

CLP Holdings Ltd (CLPHY) News Headlines

Recent CLP Holdings Ltd (CLPHY) News

Similar Companies to CLP Holdings Ltd (CLPHY) in the None Industry

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

CLP Holdings Ltd (CLPHY) Exchange: PINK