Commerzbank AG (CRZBY) Stock

Data as of May 3, 2024

$13.51 ($-0.08) -0.59%

Commerzbank AG - Daily Information

Click for more stock information on Commerzbank AG.

Daily Information	Data
Date	May 3, 2024
Open	$13.57
Previous Close	$13.51
High	$13.58
Low	$13.49
Adjusted Open	$13.57
Previous Adjusted Close	$13.51
Adjusted High	$13.58
Adjusted Low	$13.49

About Commerzbank AG (CRZBY)

COMMERZBANK AG is a Germany-based bank for private and corporate customers in Germany. The bank operates six business segments: Private Customers, which operates Retail, Business and Wealth Management Customers, Sales Retail and Business Customers North-East and South-West, Sales Wealth Management, and Credit operating units, among others; Mittelstandsbank, which operates Small and Medium Enterprises, Large Corporations, Corporate Banking, Corporates International and Financial Institutions units; Central & Eastern Europe, which operates CEE-Holding/Subsidiaries & Branches, BRE Bank and Bank Forum units; Corporates & Markets, which operates Equity Markets & Commodities, Fixed Income Trading, Corporate Finance, Fixed Income Sales, Client Relationship Management, and Research units, among others; Asset Based Finance, which operates CRE Germany, Public Finance and Ship Finance units, among others, and Portfolio Restructuring Unit, which operates Portfolio Restructuring Unit.

Invest in Commerzbank AG (CRZBY)

Diversify your asset portfolio by buying gold.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Commerzbank AG (CRZBY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$13.57	$13.58	$13.49	$13.51	$13.51	11,554
2024-03-21	$13.52	$13.59	$13.46	$13.59	$13.59	12,566
2024-03-20	$13.24	$13.55	$13.21	$13.54	$13.54	18,305
2024-03-19	$13.38	$13.43	$13.27	$13.37	$13.37	50,740
2024-03-18	$12.95	$12.98	$12.88	$12.88	$12.88	4,186
2024-03-15	$13.03	$13.07	$12.96	$13.00	$13.00	12,218
2024-03-14	$12.84	$12.84	$12.69	$12.74	$12.74	6,265
2024-03-13	$12.80	$12.85	$12.68	$12.74	$12.74	6,265
2024-03-12	$12.61	$12.61	$12.54	$12.57	$12.57	8,054
2024-03-11	$12.19	$12.29	$12.18	$12.28	$12.28	18,759
2024-03-08	$12.25	$12.28	$12.16	$12.19	$12.19	15,527
2024-03-07	$11.92	$12.12	$11.92	$12.11	$12.11	5,215
2024-03-06	$11.68	$11.69	$11.64	$11.67	$11.67	9,181
2024-03-05	$11.78	$11.83	$11.77	$11.77	$11.77	29,031
2024-03-04	$11.68	$11.68	$11.60	$11.61	$11.61	6,834
2024-03-01	$11.73	$11.79	$11.69	$11.75	$11.75	6,642
2024-02-29	$11.73	$11.73	$11.55	$11.57	$11.57	22,382
2024-02-28	$11.79	$11.79	$11.73	$11.74	$11.74	42,151
2024-02-27	$11.64	$11.80	$11.64	$11.79	$11.79	11,027
2024-02-26	$11.75	$11.75	$11.59	$11.59	$11.59	159,200
2024-02-23	$11.67	$11.70	$11.60	$11.63	$11.63	5,361
2024-02-22	$11.68	$11.69	$11.59	$11.64	$11.64	4,113
2024-02-21	$11.47	$11.52	$11.42	$11.49	$11.49	16,602
2024-02-20	$11.51	$11.55	$11.46	$11.51	$11.51	15,382
2024-02-16	$11.66	$11.70	$11.62	$11.66	$11.66	7,992
2024-02-15	$11.75	$12.00	$11.75	$12.00	$12.00	15,624
2024-02-14	$11.33	$11.34	$11.22	$11.28	$11.28	39,489
2024-02-13	$11.34	$11.34	$11.18	$11.19	$11.19	26,668
2024-02-12	$11.35	$11.45	$11.35	$11.43	$11.43	16,908
2024-02-09	$11.21	$11.29	$11.19	$11.29	$11.29	16,073
2024-02-08	$11.06	$11.13	$10.98	$11.12	$11.12	23,283
2024-02-07	$11.20	$11.23	$11.10	$11.23	$11.23	28,600
2024-02-06	$11.59	$11.59	$11.51	$11.57	$11.57	8,136
2024-02-05	$11.46	$11.56	$11.42	$11.50	$11.50	28,230
2024-02-02	$11.62	$11.62	$11.50	$11.56	$11.56	16,849
2024-02-01	$11.54	$11.57	$11.43	$11.51	$11.51	18,133
2024-01-31	$11.62	$11.66	$11.43	$11.56	$11.56	9,235
2024-01-30	$11.61	$11.62	$11.51	$11.62	$11.62	7,743
2024-01-29	$11.44	$11.50	$11.39	$11.50	$11.50	30,604
2024-01-26	$11.60	$11.68	$11.60	$11.68	$11.68	84,699
2024-01-25	$11.54	$11.54	$11.40	$11.46	$11.46	18,885
2024-01-24	$11.74	$11.74	$11.67	$11.70	$11.70	14,951
2024-01-23	$11.49	$11.52	$11.46	$11.51	$11.51	32,785
2024-01-22	$11.53	$11.64	$11.44	$11.59	$11.59	27,967
2024-01-19	$12.08	$12.14	$12.01	$12.14	$12.14	14,145
2024-01-18	$12.34	$12.35	$12.15	$12.23	$12.23	43,766
2024-01-17	$11.80	$11.94	$11.76	$11.94	$11.94	41,005
2024-01-16	$11.87	$11.93	$11.77	$11.79	$11.79	57,571
2024-01-12	$12.54	$12.82	$12.40	$12.69	$12.69	76,041
2024-01-11	$12.49	$12.49	$12.39	$12.47	$12.47	9,760
2024-01-10	$12.56	$12.63	$12.56	$12.57	$12.57	6,376
2024-01-09	$12.71	$12.82	$12.71	$12.78	$12.78	15,797
2024-01-08	$12.97	$12.99	$12.92	$12.98	$12.98	14,369
2024-01-05	$12.81	$13.00	$12.75	$12.79	$12.79	17,728
2024-01-04	$12.23	$12.52	$12.23	$12.51	$12.51	16,437
2024-01-03	$11.95	$12.05	$11.95	$12.00	$12.00	8,160
2024-01-02	$11.89	$11.97	$11.89	$11.95	$11.95	24,928
2023-12-29	$11.88	$11.88	$11.79	$11.79	$11.79	10,352
2023-12-28	$11.85	$11.85	$11.77	$11.77	$11.77	13,139
2023-12-27	$11.89	$11.95	$11.89	$11.93	$11.93	9,889
2023-12-26	$12.00	$12.05	$11.68	$11.83	$11.83	16,015
2023-12-22	$11.81	$11.86	$11.81	$11.83	$11.83	13,484
2023-12-21	$11.60	$11.72	$11.60	$11.71	$11.71	10,868
2023-12-20	$11.52	$11.55	$11.35	$11.40	$11.40	13,618
2023-12-19	$11.55	$11.56	$11.50	$11.56	$11.56	22,997
2023-12-18	$11.42	$11.46	$11.38	$11.40	$11.40	8,116
2023-12-15	$11.38	$11.40	$11.27	$11.29	$11.29	21,978
2023-12-14	$11.42	$11.57	$11.40	$11.56	$11.56	11,097
2023-12-13	$11.70	$11.85	$11.66	$11.82	$11.82	341,189
2023-12-12	$11.62	$11.69	$11.62	$11.69	$11.69	9,389
2023-12-11	$11.74	$11.88	$11.74	$11.88	$11.88	22,085
2023-12-08	$11.85	$11.89	$11.80	$11.89	$11.89	5,751
2023-12-07	$11.80	$11.90	$11.76	$11.87	$11.87	26,060
2023-12-06	$12.32	$12.47	$12.23	$12.27	$12.27	15,963
2023-12-05	$12.27	$12.31	$12.21	$12.27	$12.27	6,280
2023-12-04	$12.26	$12.36	$12.21	$12.30	$12.30	26,219
2023-12-01	$12.13	$12.43	$12.13	$12.36	$12.36	34,206
2023-11-30	$12.28	$12.28	$12.19	$12.23	$12.23	23,875
2023-11-29	$12.38	$12.45	$12.36	$12.37	$12.37	10,062
2023-11-28	$12.26	$12.30	$12.26	$12.26	$12.26	9,741
2023-11-27	$12.14	$12.14	$12.05	$12.10	$12.10	9,213
2023-11-24	$12.17	$12.17	$12.09	$12.14	$12.14	1,834
2023-11-22	$11.98	$12.02	$11.95	$11.96	$11.96	11,278
2023-11-21	$12.23	$12.23	$12.12	$12.16	$12.16	12,060
2023-11-20	$12.27	$12.33	$12.27	$12.33	$12.33	19,188
2023-11-17	$12.08	$12.17	$12.05	$12.10	$12.10	9,736
2023-11-16	$12.01	$12.02	$11.92	$12.02	$12.02	5,149
2023-11-15	$11.98	$12.02	$11.87	$11.87	$11.87	9,082
2023-11-14	$11.84	$11.87	$11.80	$11.85	$11.85	10,347
2023-11-13	$11.68	$11.82	$11.68	$11.74	$11.74	15,739
2023-11-10	$11.42	$11.52	$11.39	$11.49	$11.49	24,273
2023-11-09	$11.32	$11.33	$11.19	$11.23	$11.23	9,342
2023-11-08	$11.23	$11.33	$11.22	$11.23	$11.23	15,040
2023-11-07	$11.07	$11.20	$11.02	$11.15	$11.15	8,676
2023-11-06	$11.20	$11.34	$11.15	$11.18	$11.18	14,916
2023-11-03	$11.21	$11.21	$11.12	$11.16	$11.16	7,541
2023-11-02	$11.02	$11.13	$11.02	$11.12	$11.12	6,642
2023-11-01	$10.99	$11.00	$10.85	$11.00	$11.00	20,667
2023-10-31	$10.89	$10.89	$10.69	$10.79	$10.79	23,434
2023-10-30	$10.84	$10.89	$10.79	$10.82	$10.82	36,692
2023-10-27	$10.73	$10.74	$10.54	$10.60	$10.60	15,996
2023-10-26	$10.54	$10.61	$10.51	$10.54	$10.54	15,636
2023-10-25	$10.66	$10.72	$10.60	$10.70	$10.70	14,575
2023-10-24	$10.76	$10.76	$10.62	$10.75	$10.75	36,962
2023-10-23	$10.76	$10.91	$10.76	$10.86	$10.86	40,384
2023-10-20	$10.72	$10.76	$10.66	$10.66	$10.66	15,349
2023-10-19	$10.80	$10.90	$10.75	$10.78	$10.78	18,307
2023-10-18	$10.97	$10.97	$10.85	$10.86	$10.86	11,513
2023-10-17	$10.97	$11.11	$10.97	$11.05	$11.05	34,506
2023-10-16	$11.13	$11.20	$11.08	$11.16	$11.16	23,614
2023-10-13	$10.62	$10.62	$10.52	$10.55	$10.55	19,087
2023-10-12	$10.82	$10.91	$10.79	$10.84	$10.84	10,128
2023-10-11	$11.11	$11.11	$10.98	$11.06	$11.06	10,698
2023-10-10	$11.05	$11.10	$11.02	$11.03	$11.03	9,988
2023-10-09	$10.78	$10.88	$10.74	$10.86	$10.86	14,070
2023-10-06	$10.86	$11.03	$10.75	$10.98	$10.98	14,581
2023-10-05	$10.79	$10.83	$10.73	$10.82	$10.82	12,247
2023-10-04	$10.62	$10.73	$10.56	$10.72	$10.72	18,232
2023-10-03	$10.77	$10.77	$10.65	$10.72	$10.72	12,146
2023-10-02	$11.12	$11.12	$10.96	$10.96	$10.96	39,652
2023-09-29	$11.45	$11.50	$11.32	$11.36	$11.36	22,476
2023-09-28	$10.11	$10.52	$10.10	$10.50	$10.50	342,887
2023-09-27	$10.08	$10.12	$10.01	$10.11	$10.11	21,349
2023-09-26	$10.08	$10.12	$10.03	$10.12	$10.12	18,228
2023-09-25	$10.16	$10.22	$10.11	$10.20	$10.20	31,969
2023-09-22	$10.57	$10.59	$10.16	$10.23	$10.23	40,257
2023-09-21	$10.58	$10.64	$10.58	$10.58	$10.58	19,676
2023-09-20	$10.71	$10.71	$10.52	$10.54	$10.54	15,710
2023-09-19	$10.41	$10.51	$10.41	$10.51	$10.51	29,105
2023-09-18	$10.53	$10.53	$10.34	$10.37	$10.37	15,079
2023-09-15	$10.50	$10.55	$10.47	$10.49	$10.49	18,438
2023-09-14	$10.55	$10.56	$10.51	$10.53	$10.53	17,330
2023-09-13	$10.48	$10.58	$10.41	$10.43	$10.43	13,860
2023-09-12	$10.23	$10.42	$10.23	$10.39	$10.39	40,314
2023-09-11	$10.10	$10.20	$10.10	$10.18	$10.18	29,568
2023-09-08	$9.88	$9.95	$9.88	$9.93	$9.93	23,320
2023-09-07	$9.78	$9.80	$9.72	$9.76	$9.76	21,592
2023-09-06	$10.02	$10.05	$9.90	$9.95	$9.95	27,095
2023-09-05	$10.44	$10.44	$10.26	$10.26	$10.26	9,535
2023-09-01	$10.96	$10.96	$10.86	$10.86	$10.86	4,468
2023-08-31	$11.06	$11.06	$10.93	$10.96	$10.96	20,119
2023-08-30	$11.31	$11.32	$11.23	$11.24	$11.24	20,459
2023-08-29	$11.07	$11.26	$11.07	$11.24	$11.24	17,993
2023-08-28	$10.94	$11.02	$10.92	$10.99	$10.99	23,936
2023-08-25	$10.80	$10.80	$10.68	$10.78	$10.78	11,470
2023-08-24	$10.79	$10.86	$10.75	$10.75	$10.75	10,134
2023-08-23	$10.86	$10.91	$10.85	$10.91	$10.91	25,989
2023-08-22	$11.11	$11.13	$11.03	$11.04	$11.04	34,186
2023-08-21	$11.11	$11.16	$11.07	$11.15	$11.15	48,316
2023-08-18	$10.85	$10.93	$10.83	$10.92	$10.92	18,452
2023-08-17	$11.10	$11.11	$11.01	$11.02	$11.02	30,213
2023-08-16	$11.03	$11.03	$10.93	$10.95	$10.95	7,582
2023-08-15	$11.01	$11.05	$10.95	$10.95	$10.95	5,869
2023-08-14	$11.04	$11.12	$11.03	$11.06	$11.06	10,088
2023-08-11	$11.28	$11.31	$11.26	$11.28	$11.28	8,468
2023-08-10	$11.10	$11.17	$10.97	$10.99	$10.99	14,587
2023-08-09	$11.05	$11.06	$10.93	$10.98	$10.98	28,292
2023-08-08	$10.81	$11.01	$10.81	$11.01	$11.01	19,160
2023-08-07	$11.39	$11.39	$11.33	$11.33	$11.33	17,980
2023-08-04	$11.78	$11.83	$11.65	$11.66	$11.66	8,661
2023-08-03	$12.01	$12.10	$11.98	$12.04	$12.04	15,323
2023-08-02	$11.62	$11.75	$11.60	$11.70	$11.70	3,765
2023-08-01	$11.88	$11.98	$11.85	$11.94	$11.94	8,005
2023-07-31	$12.03	$12.07	$11.92	$11.92	$11.92	4,807
2023-07-28	$11.89	$12.07	$11.89	$11.90	$11.90	25,498
2023-07-27	$11.82	$11.98	$11.82	$11.90	$11.90	8,666
2023-07-26	$12.19	$12.24	$12.13	$12.24	$12.24	30,717
2023-07-25	$12.27	$12.27	$12.17	$12.22	$12.22	17,270
2023-07-24	$12.34	$12.46	$12.31	$12.42	$12.42	7,265
2023-07-21	$12.46	$12.49	$12.40	$12.45	$12.45	2,601
2023-07-20	$12.47	$12.52	$12.47	$12.52	$12.52	12,609
2023-07-19	$12.46	$12.46	$12.38	$12.46	$12.46	5,825
2023-07-18	$12.51	$12.55	$12.45	$12.51	$12.51	21,807
2023-07-17	$12.51	$12.54	$12.49	$12.54	$12.54	9,241
2023-07-14	$12.62	$12.62	$12.36	$12.36	$12.36	14,268
2023-07-13	$12.50	$12.66	$12.50	$12.66	$12.66	6,812
2023-07-12	$12.02	$12.15	$12.02	$12.13	$12.13	7,509
2023-07-11	$11.97	$12.04	$11.87	$12.02	$12.02	15,658
2023-07-10	$11.50	$11.58	$11.49	$11.56	$11.56	30,188
2023-07-07	$11.20	$11.39	$11.20	$11.34	$11.34	8,449
2023-07-06	$11.00	$11.02	$10.88	$11.02	$11.02	6,682
2023-07-05	$11.21	$11.21	$11.06	$11.11	$11.11	10,443
2023-07-03	$11.11	$11.20	$11.11	$11.20	$11.20	3,909
2023-06-30	$11.13	$11.15	$11.07	$11.11	$11.11	10,536
2023-06-29	$10.89	$10.90	$10.86	$10.88	$10.88	4,792
2023-06-28	$10.64	$10.76	$10.64	$10.75	$10.75	276,970
2023-06-27	$10.55	$10.81	$10.55	$10.76	$10.76	154,343
2023-06-26	$10.34	$10.58	$10.34	$10.58	$10.58	13,222
2023-06-23	$10.46	$10.61	$10.46	$10.52	$10.52	8,118
2023-06-22	$11.21	$11.28	$11.20	$11.20	$11.20	5,915
2023-06-21	$11.44	$11.44	$11.37	$11.43	$11.43	12,883
2023-06-20	$11.15	$11.23	$11.12	$11.23	$11.23	218,640
2023-06-16	$11.21	$11.25	$11.16	$11.21	$11.21	14,295
2023-06-15	$11.12	$11.14	$10.96	$11.14	$11.14	12,167
2023-06-14	$11.11	$11.17	$10.89	$11.01	$11.01	7,103
2023-06-13	$10.85	$10.94	$10.84	$10.89	$10.89	23,414
2023-06-12	$10.63	$10.77	$10.60	$10.70	$10.70	10,319
2023-06-09	$10.58	$10.58	$10.53	$10.53	$10.53	14,532
2023-06-08	$10.55	$10.68	$10.54	$10.61	$10.61	8,085
2023-06-07	$10.52	$10.55	$10.47	$10.55	$10.55	40,416
2023-06-06	$10.17	$10.37	$10.16	$10.30	$10.30	14,823
2023-06-05	$10.06	$10.24	$10.06	$10.19	$10.19	20,384
2023-06-02	$10.23	$10.27	$10.23	$10.24	$10.24	10,973
2023-06-01	$10.04	$10.19	$10.04	$10.15	$10.15	24,601
2023-05-31	$10.17	$10.22	$9.98	$10.09	$9.88	23,212
2023-05-30	$10.34	$10.41	$10.24	$10.31	$10.09	22,298
2023-05-26	$10.41	$10.47	$10.39	$10.45	$10.23	11,171
2023-05-25	$10.48	$10.55	$10.40	$10.54	$10.32	13,380
2023-05-24	$10.46	$10.49	$10.41	$10.41	$10.19	21,282
2023-05-23	$10.77	$10.77	$10.67	$10.71	$10.48	11,796
2023-05-22	$10.82	$10.87	$10.78	$10.87	$10.64	15,987
2023-05-19	$10.75	$10.79	$10.56	$10.56	$10.56	11,701
2023-05-18	$10.71	$10.76	$10.61	$10.74	$10.74	13,972
2023-05-17	$10.24	$10.37	$10.16	$10.37	$10.37	29,389
2023-05-16	$10.92	$10.92	$10.67	$10.70	$10.70	11,536
2023-05-15	$10.86	$11.04	$10.86	$11.00	$11.00	16,044
2023-05-12	$10.92	$10.94	$10.81	$10.86	$10.86	18,711
2023-05-11	$10.65	$10.83	$10.62	$10.79	$10.79	37,481
2023-05-10	$10.80	$10.87	$10.72	$10.85	$10.85	17,085
2023-05-09	$10.66	$10.86	$10.66	$10.80	$10.80	16,620
2023-05-08	$10.89	$10.94	$10.87	$10.88	$10.88	35,407
2023-05-05	$10.72	$10.80	$10.68	$10.79	$10.79	21,509
2023-05-04	$10.35	$10.35	$10.18	$10.33	$10.33	32,566
2023-05-03	$10.71	$10.77	$10.56	$10.56	$10.56	23,726
2023-05-02	$10.97	$10.97	$10.58	$10.70	$10.70	19,703
2023-05-01	$11.25	$11.25	$11.00	$11.00	$11.00	9,785
2023-04-28	$10.95	$11.14	$10.95	$11.12	$11.12	16,731
2023-04-27	$11.57	$11.65	$11.56	$11.63	$11.63	46,438
2023-04-26	$11.36	$11.44	$11.33	$11.33	$11.33	16,648
2023-04-25	$11.52	$11.52	$11.28	$11.33	$11.33	14,088
2023-04-24	$11.78	$11.79	$11.74	$11.77	$11.77	8,416
2023-04-21	$11.70	$11.81	$11.70	$11.76	$11.76	16,277
2023-04-20	$11.82	$11.87	$11.77	$11.77	$11.77	7,096
2023-04-19	$11.55	$11.90	$11.55	$11.88	$11.88	27,326
2023-04-18	$11.45	$11.45	$11.28	$11.44	$11.44	18,609
2023-04-17	$11.00	$11.02	$10.93	$11.00	$11.00	56,448
2023-04-14	$11.35	$11.44	$11.32	$11.37	$11.37	52,458
2023-04-13	$10.80	$10.91	$10.80	$10.89	$10.89	10,803
2023-04-12	$10.82	$10.83	$10.68	$10.75	$10.75	62,668
2023-04-11	$10.75	$10.83	$10.75	$10.79	$10.79	22,514
2023-04-10	$10.84	$10.84	$10.49	$10.77	$10.77	17,863
2023-04-06	$10.62	$10.80	$10.62	$10.78	$10.78	29,179
2023-04-05	$10.47	$10.53	$10.42	$10.49	$10.49	40,601
2023-04-04	$10.82	$10.82	$10.70	$10.71	$10.71	25,353
2023-04-03	$10.69	$10.70	$10.55	$10.60	$10.60	15,075
2023-03-31	$10.61	$10.64	$10.54	$10.59	$10.59	13,531
2023-03-30	$10.83	$10.83	$10.59	$10.65	$10.65	532,269
2023-03-29	$10.24	$10.31	$10.17	$10.30	$10.30	24,839
2023-03-28	$10.06	$10.24	$10.04	$10.13	$10.13	32,803
2023-03-27	$10.00	$10.02	$9.89	$9.97	$9.97	40,800
2023-03-24	$9.50	$9.67	$9.48	$9.62	$9.62	35,958
2023-03-23	$10.38	$10.40	$9.93	$10.01	$10.01	59,404
2023-03-22	$10.80	$10.81	$10.59	$10.59	$10.59	48,406
2023-03-21	$10.79	$10.88	$10.78	$10.88	$10.88	22,609
2023-03-20	$9.85	$10.12	$9.84	$9.99	$9.99	23,900
2023-03-17	$9.94	$9.94	$9.61	$9.80	$9.80	21,109
2023-03-16	$9.96	$10.29	$9.96	$10.24	$10.24	29,631
2023-03-15	$9.88	$10.33	$9.88	$10.22	$10.22	40,647
2023-03-14	$11.15	$11.17	$11.00	$11.09	$11.09	42,839
2023-03-13	$10.31	$10.77	$10.30	$10.73	$10.73	92,351
2023-03-10	$12.11	$12.12	$11.82	$11.89	$11.89	74,463
2023-03-09	$12.39	$12.43	$12.16	$12.16	$12.16	38,725
2023-03-08	$12.52	$12.56	$12.46	$12.48	$12.48	21,257
2023-03-07	$12.58	$12.58	$12.38	$12.39	$12.39	11,857
2023-03-06	$12.66	$12.75	$12.66	$12.71	$12.71	38,778
2023-03-03	$12.24	$12.43	$12.24	$12.43	$12.43	31,350
2023-03-02	$11.75	$11.97	$11.75	$11.95	$11.95	18,717
2023-03-01	$12.23	$12.23	$11.96	$11.97	$11.97	27,739
2023-02-28	$12.31	$12.31	$12.12	$12.14	$12.14	38,546
2023-02-27	$11.78	$11.83	$11.78	$11.81	$11.81	27,768
2023-02-24	$11.19	$11.27	$11.19	$11.25	$11.25	13,457
2023-02-23	$11.31	$11.38	$11.29	$11.36	$11.36	43,985
2023-02-22	$11.39	$11.39	$11.22	$11.27	$11.27	39,311
2023-02-21	$11.73	$11.95	$11.73	$11.92	$11.92	11,734
2023-02-17	$12.03	$12.17	$12.00	$12.17	$12.17	12,261
2023-02-16	$11.97	$12.27	$11.94	$12.21	$12.21	57,789
2023-02-15	$10.85	$11.05	$10.85	$11.05	$11.05	6,627
2023-02-14	$10.80	$10.95	$10.72	$10.84	$10.84	20,202
2023-02-13	$10.87	$10.87	$10.80	$10.84	$10.84	14,582
2023-02-10	$10.89	$10.90	$10.83	$10.90	$10.90	5,746
2023-02-09	$11.16	$11.16	$11.02	$11.04	$11.04	25,032
2023-02-08	$10.93	$11.02	$10.93	$11.00	$11.00	15,824
2023-02-07	$10.83	$10.89	$10.77	$10.87	$10.87	30,345
2023-02-06	$10.86	$10.91	$10.81	$10.84	$10.84	18,603
2023-02-03	$10.94	$10.94	$10.82	$10.84	$10.84	21,526
2023-02-02	$10.96	$11.00	$10.78	$10.94	$10.94	90,426
2023-02-01	$11.43	$11.59	$11.39	$11.58	$11.58	26,845
2023-01-31	$11.20	$11.36	$11.20	$11.34	$11.34	12,301
2023-01-30	$11.00	$11.05	$10.98	$11.00	$11.00	29,877
2023-01-27	$10.89	$10.98	$10.87	$10.94	$10.94	13,062
2023-01-26	$10.73	$10.83	$10.73	$10.83	$10.83	15,202
2023-01-25	$10.52	$10.53	$10.43	$10.52	$10.52	16,809
2023-01-24	$10.39	$10.52	$10.39	$10.48	$10.48	6,346
2023-01-23	$10.46	$10.47	$10.40	$10.44	$10.44	11,705
2023-01-20	$10.36	$10.40	$10.35	$10.40	$10.40	10,073
2023-01-19	$10.21	$10.33	$10.21	$10.32	$10.32	21,071
2023-01-18	$10.68	$10.70	$10.61	$10.61	$10.61	39,364
2023-01-17	$10.43	$10.50	$10.32	$10.32	$10.32	44,174
2023-01-13	$10.20	$10.27	$10.20	$10.24	$10.24	7,426
2023-01-12	$10.11	$10.18	$10.09	$10.16	$10.16	9,285
2023-01-11	$10.06	$10.06	$10.00	$10.01	$10.01	15,396
2023-01-10	$10.06	$10.12	$10.06	$10.11	$10.11	6,348
2023-01-09	$10.12	$10.21	$10.12	$10.12	$10.12	26,077
2023-01-06	$9.92	$10.10	$9.90	$10.10	$10.10	18,239
2023-01-05	$9.83	$9.84	$9.80	$9.80	$9.80	14,425
2023-01-04	$10.08	$10.15	$9.96	$10.00	$10.00	32,935
2023-01-03	$9.63	$9.81	$9.63	$9.74	$9.74	39,133
2022-12-30	$9.55	$9.55	$9.33	$9.35	$9.35	13,593
2022-12-29	$9.39	$9.39	$9.33	$9.35	$9.35	19,383
2022-12-28	$9.46	$9.46	$9.35	$9.35	$9.35	16,970
2022-12-27	$9.44	$9.50	$9.42	$9.47	$9.47	19,590
2022-12-23	$9.34	$9.48	$9.34	$9.48	$9.48	11,216
2022-12-22	$9.42	$9.43	$9.26	$9.34	$9.34	14,571
2022-12-21	$9.69	$9.69	$9.37	$9.39	$9.39	17,501
2022-12-20	$9.41	$9.57	$9.41	$9.49	$9.49	58,473
2022-12-19	$8.78	$8.78	$8.63	$8.66	$8.66	33,603
2022-12-16	$8.61	$8.63	$8.57	$8.61	$8.61	11,489
2022-12-15	$8.20	$8.20	$8.14	$8.16	$8.16	13,625
2022-12-14	$8.23	$8.26	$8.14	$8.17	$8.17	10,600
2022-12-13	$8.31	$8.31	$8.20	$8.29	$8.29	20,317
2022-12-12	$8.17	$8.29	$8.12	$8.22	$8.22	38,217
2022-12-09	$8.28	$8.30	$8.26	$8.28	$8.28	13,019
2022-12-08	$8.14	$8.15	$8.10	$8.13	$8.13	14,215
2022-12-07	$8.16	$8.17	$8.04	$8.14	$8.14	6,554
2022-12-06	$8.33	$8.33	$8.16	$8.20	$8.20	17,019
2022-12-05	$8.32	$8.32	$8.13	$8.16	$8.16	13,749
2022-12-02	$8.05	$8.15	$8.05	$8.15	$8.15	35,072
2022-12-01	$8.17	$8.17	$8.04	$8.09	$8.09	40,384
2022-11-30	$8.18	$8.42	$8.18	$8.35	$8.35	20,385
2022-11-29	$8.17	$8.29	$8.17	$8.25	$8.25	27,570
2022-11-28	$8.20	$8.20	$8.07	$8.09	$8.09	6,458
2022-11-25	$8.23	$8.34	$8.23	$8.32	$8.32	3,321
2022-11-23	$8.30	$8.30	$8.18	$8.24	$8.24	10,296
2022-11-22	$8.24	$8.31	$8.24	$8.31	$8.31	11,599
2022-11-21	$8.34	$8.34	$8.28	$8.30	$8.30	18,203
2022-11-18	$8.31	$8.31	$8.27	$8.30	$8.30	13,462
2022-11-17	$8.17	$8.31	$8.17	$8.31	$8.31	41,979
2022-11-16	$8.30	$8.33	$8.27	$8.29	$8.29	22,216
2022-11-15	$8.39	$8.40	$8.10	$8.18	$8.18	29,960
2022-11-14	$8.01	$8.09	$8.00	$8.00	$8.00	32,452
2022-11-11	$7.88	$7.95	$7.87	$7.94	$7.94	45,580
2022-11-10	$7.76	$7.86	$7.73	$7.86	$7.86	227,759
2022-11-09	$7.67	$7.71	$7.57	$7.58	$7.58	51,369
2022-11-08	$8.21	$8.30	$8.18	$8.24	$8.24	36,535
2022-11-07	$8.31	$8.34	$8.26	$8.30	$8.30	15,019
2022-11-04	$8.14	$8.20	$8.10	$8.17	$8.17	30,932
2022-11-03	$7.78	$7.86	$7.77	$7.83	$7.83	25,490
2022-11-02	$8.07	$8.19	$7.96	$7.99	$7.99	51,233
2022-11-01	$8.20	$8.20	$8.08	$8.14	$8.14	29,724
2022-10-31	$8.14	$8.14	$7.96	$7.96	$7.96	44,394
2022-10-28	$8.27	$8.31	$8.17	$8.30	$8.30	11,849
2022-10-27	$8.30	$8.34	$8.20	$8.20	$8.20	23,128
2022-10-26	$8.20	$8.32	$8.20	$8.23	$8.23	16,817
2022-10-25	$8.14	$8.22	$8.14	$8.22	$8.22	22,274
2022-10-24	$7.96	$8.13	$7.96	$8.12	$8.12	30,578
2022-10-21	$7.70	$8.02	$7.70	$8.00	$8.00	90,238
2022-10-20	$7.80	$7.81	$7.66	$7.69	$7.69	26,806
2022-10-19	$7.73	$7.73	$7.60	$7.62	$7.62	36,187
2022-10-18	$7.86	$7.86	$7.78	$7.82	$7.82	45,354
2022-10-17	$7.59	$7.63	$7.58	$7.58	$7.58	28,182
2022-10-14	$7.55	$7.58	$7.33	$7.33	$7.33	33,017
2022-10-13	$7.07	$7.56	$7.07	$7.56	$7.56	62,682
2022-10-12	$6.88	$7.03	$6.88	$6.97	$6.97	66,064
2022-10-11	$6.94	$7.01	$6.83	$6.84	$6.84	54,520
2022-10-10	$7.26	$7.28	$7.10	$7.16	$7.16	14,498
2022-10-07	$7.14	$7.19	$7.09	$7.14	$7.14	46,401
2022-10-06	$7.20	$7.20	$7.13	$7.14	$7.14	20,589
2022-10-05	$7.23	$7.32	$7.20	$7.29	$7.29	28,770
2022-10-04	$7.52	$7.66	$7.52	$7.60	$7.60	48,528
2022-10-03	$6.96	$7.19	$6.96	$7.16	$7.16	40,616
2022-09-30	$7.03	$7.18	$7.03	$7.06	$7.06	49,254
2022-09-29	$6.83	$7.03	$6.82	$7.00	$7.00	62,865
2022-09-28	$6.88	$7.16	$6.88	$7.15	$7.15	58,796
2022-09-27	$7.23	$7.28	$6.94	$7.21	$7.21	66,018
2022-09-26	$7.56	$7.59	$7.35	$7.43	$7.43	58,496
2022-09-23	$7.61	$7.64	$7.52	$7.60	$7.60	46,165
2022-09-22	$8.06	$8.07	$7.96	$8.04	$8.04	52,374
2022-09-21	$7.89	$7.92	$7.69	$7.69	$7.69	44,676
2022-09-20	$8.08	$8.12	$7.90	$7.99	$7.99	100,134
2022-09-19	$7.91	$8.10	$7.91	$8.10	$8.10	46,522
2022-09-16	$7.92	$7.94	$7.87	$7.94	$7.94	34,676
2022-09-15	$7.95	$8.02	$7.91	$7.92	$7.92	24,386
2022-09-14	$7.65	$7.79	$7.64	$7.72	$7.72	59,814
2022-09-13	$7.69	$7.71	$7.47	$7.47	$7.47	50,827
2022-09-12	$7.86	$7.90	$7.83	$7.85	$7.85	46,240
2022-09-09	$7.56	$7.58	$7.52	$7.57	$7.57	34,382
2022-09-08	$7.00	$7.20	$7.00	$7.20	$7.20	71,465
2022-09-07	$6.70	$6.91	$6.69	$6.91	$6.91	161,755
2022-09-06	$6.97	$6.99	$6.86	$6.92	$6.92	86,629
2022-09-02	$6.89	$6.99	$6.62	$6.65	$6.65	57,272
2022-09-01	$6.51	$6.57	$6.40	$6.57	$6.57	42,045
2022-08-31	$6.55	$6.64	$6.55	$6.61	$6.61	62,065
2022-08-30	$6.55	$6.58	$6.41	$6.44	$6.44	162,017
2022-08-29	$6.34	$6.38	$6.33	$6.34	$6.34	54,389
2022-08-26	$6.27	$6.27	$6.10	$6.11	$6.11	28,637
2022-08-25	$6.29	$6.31	$6.21	$6.31	$6.31	51,205
2022-08-24	$6.23	$6.31	$6.23	$6.27	$6.27	36,288
2022-08-23	$6.28	$6.30	$6.21	$6.23	$6.23	58,525
2022-08-22	$6.36	$6.36	$6.27	$6.29	$6.29	37,849
2022-08-19	$6.73	$6.74	$6.68	$6.69	$6.69	15,907
2022-08-18	$7.03	$7.05	$6.99	$7.01	$7.01	32,430
2022-08-17	$7.08	$7.19	$7.08	$7.14	$7.14	31,874
2022-08-16	$7.22	$7.28	$7.21	$7.27	$7.27	12,194
2022-08-15	$7.23	$7.26	$7.19	$7.21	$7.21	12,712
2022-08-12	$7.29	$7.35	$7.29	$7.34	$7.34	10,784
2022-08-11	$7.17	$7.17	$7.07	$7.08	$7.08	22,850
2022-08-10	$7.02	$7.09	$7.02	$7.05	$7.05	69,375
2022-08-09	$7.06	$7.09	$6.96	$6.99	$6.99	27,648
2022-08-08	$7.22	$7.22	$7.09	$7.09	$7.09	62,200
2022-08-05	$7.22	$7.37	$7.22	$7.35	$7.35	49,843
2022-08-04	$7.18	$7.25	$7.12	$7.23	$7.23	27,488
2022-08-03	$6.99	$7.02	$6.93	$6.99	$6.99	241,915
2022-08-02	$6.90	$6.90	$6.80	$6.81	$6.81	81,812
2022-08-01	$6.95	$6.96	$6.85	$6.88	$6.88	65,937
2022-07-29	$6.73	$6.88	$6.73	$6.88	$6.88	18,141
2022-07-28	$6.59	$6.68	$6.57	$6.68	$6.68	80,219
2022-07-27	$6.41	$6.66	$6.41	$6.60	$6.60	62,906
2022-07-26	$6.34	$6.42	$6.29	$6.42	$6.42	60,170
2022-07-25	$6.61	$6.64	$6.49	$6.53	$6.53	68,585
2022-07-22	$6.58	$6.59	$6.39	$6.41	$6.41	36,913
2022-07-21	$6.69	$6.91	$6.69	$6.81	$6.81	31,060
2022-07-20	$6.67	$6.75	$6.59	$6.61	$6.61	36,745
2022-07-19	$6.60	$6.79	$6.57	$6.77	$6.77	144,416
2022-07-18	$6.29	$6.32	$6.19	$6.20	$6.20	70,422
2022-07-15	$5.83	$6.06	$5.83	$5.96	$5.96	20,323
2022-07-14	$5.85	$5.85	$5.70	$5.77	$5.77	60,183
2022-07-13	$6.00	$6.11	$6.00	$6.05	$6.05	55,148
2022-07-12	$5.99	$6.14	$5.99	$6.08	$6.08	47,093
2022-07-11	$6.23	$6.24	$6.16	$6.17	$6.17	84,002
2022-07-08	$6.39	$6.51	$6.39	$6.51	$6.51	40,871
2022-07-07	$6.07	$6.13	$6.01	$6.04	$6.04	82,454
2022-07-06	$5.99	$6.02	$5.87	$5.94	$5.94	167,978
2022-07-05	$6.09	$6.24	$6.05	$6.20	$6.20	86,228
2022-07-01	$6.70	$6.73	$6.57	$6.72	$6.72	48,343
2022-06-30	$6.85	$7.04	$6.75	$6.99	$6.99	235,260
2022-06-29	$7.37	$7.37	$7.26	$7.27	$7.27	34,628
2022-06-28	$7.67	$7.67	$7.45	$7.46	$7.46	49,874
2022-06-27	$7.78	$7.78	$7.56	$7.62	$7.62	45,143
2022-06-24	$7.61	$7.80	$7.60	$7.74	$7.74	49,737
2022-06-23	$8.04	$8.04	$7.61	$7.76	$7.76	78,953
2022-06-22	$8.73	$8.83	$8.72	$8.78	$8.78	37,212
2022-06-21	$8.94	$8.94	$8.78	$8.78	$8.78	41,999
2022-06-17	$8.35	$8.35	$8.20	$8.23	$8.23	35,181
2022-06-16	$7.95	$8.09	$7.90	$8.02	$8.02	89,800
2022-06-15	$8.11	$8.24	$8.01	$8.15	$8.15	29,000
2022-06-14	$7.80	$7.81	$7.67	$7.75	$7.75	88,628
2022-06-13	$7.84	$7.94	$7.74	$7.81	$7.81	65,399
2022-06-10	$8.09	$8.16	$8.09	$8.10	$8.10	20,297
2022-06-09	$8.72	$8.72	$8.55	$8.56	$8.56	8,050
2022-06-08	$8.88	$8.88	$8.73	$8.75	$8.75	25,964
2022-06-07	$8.88	$8.97	$8.88	$8.95	$8.95	12,964
2022-06-06	$9.04	$9.08	$8.97	$8.99	$8.99	38,822
2022-06-03	$8.57	$8.77	$8.57	$8.71	$8.71	14,769
2022-06-02	$8.58	$8.74	$8.58	$8.73	$8.73	60,087
2022-06-01	$8.64	$8.66	$8.50	$8.56	$8.56	24,353
2022-05-31	$8.53	$8.72	$8.52	$8.66	$8.66	43,253
2022-05-27	$8.63	$8.69	$8.61	$8.69	$8.69	37,872
2022-05-26	$8.43	$8.61	$8.43	$8.58	$8.58	29,490
2022-05-25	$8.24	$8.37	$8.23	$8.32	$8.32	43,747
2022-05-24	$8.25	$8.30	$8.12	$8.30	$8.30	36,244
2022-05-23	$8.04	$8.21	$8.04	$8.15	$8.15	42,342
2022-05-20	$7.60	$7.65	$7.51	$7.62	$7.62	26,267
2022-05-19	$7.50	$7.70	$7.50	$7.63	$7.63	21,880
2022-05-18	$7.41	$7.41	$7.21	$7.21	$7.21	28,042
2022-05-17	$7.17	$7.27	$7.10	$7.22	$7.22	39,990
2022-05-16	$6.68	$6.82	$6.68	$6.78	$6.78	38,858
2022-05-13	$6.62	$6.69	$6.59	$6.62	$6.62	57,600
2022-05-12	$6.45	$6.63	$6.32	$6.46	$6.46	93,046
2022-05-11	$6.46	$6.57	$6.37	$6.42	$6.42	51,367
2022-05-10	$6.52	$6.55	$6.39	$6.45	$6.45	173,479
2022-05-09	$6.37	$6.47	$6.33	$6.37	$6.37	89,312
2022-05-06	$6.39	$6.46	$6.32	$6.43	$6.43	64,170
2022-05-05	$6.59	$6.60	$6.42	$6.48	$6.48	96,346
2022-05-04	$6.65	$6.86	$6.61	$6.86	$6.86	27,692
2022-05-03	$6.72	$6.78	$6.65	$6.70	$6.70	117,780
2022-05-02	$6.47	$6.54	$6.42	$6.50	$6.50	75,627
2022-04-29	$6.58	$6.64	$6.44	$6.44	$6.44	90,965
2022-04-28	$6.42	$6.64	$6.32	$6.57	$6.57	53,880
2022-04-27	$6.27	$6.32	$6.22	$6.24	$6.24	82,220
2022-04-26	$6.40	$6.76	$6.19	$6.73	$6.73	161,083
2022-04-25	$6.80	$6.92	$6.74	$6.91	$6.91	37,670
2022-04-22	$7.33	$7.33	$7.25	$7.27	$7.27	55,650
2022-04-21	$7.49	$7.49	$7.28	$7.28	$7.28	50,479
2022-04-20	$7.24	$7.28	$7.16	$7.17	$7.17	28,942
2022-04-19	$7.00	$7.08	$6.97	$7.08	$7.08	64,358
2022-04-18	$6.80	$7.18	$6.80	$6.87	$6.87	229,169
2022-04-14	$7.14	$7.14	$6.88	$6.91	$6.91	354,270
2022-04-13	$6.90	$7.18	$6.90	$7.01	$7.01	16,604
2022-04-12	$6.98	$7.03	$6.82	$6.89	$6.89	142,045
2022-04-11	$7.55	$7.71	$7.25	$7.26	$7.26	158,506
2022-04-08	$7.47	$7.54	$7.46	$7.50	$7.50	19,855
2022-04-07	$7.55	$7.55	$7.32	$7.43	$7.43	82,524
2022-04-06	$7.38	$7.51	$7.36	$7.44	$7.44	56,432
2022-04-05	$7.79	$7.79	$7.63	$7.66	$7.66	187,080
2022-04-04	$7.80	$7.89	$7.78	$7.86	$7.86	65,307
2022-04-01	$7.90	$7.94	$7.85	$7.87	$7.87	49,237
2022-03-31	$7.90	$7.90	$7.58	$7.59	$7.59	67,076
2022-03-30	$8.20	$8.21	$8.10	$8.13	$8.13	21,234
2022-03-29	$8.55	$8.57	$8.40	$8.48	$8.48	59,795
2022-03-28	$8.09	$8.09	$7.94	$8.04	$8.04	30,880
2022-03-25	$7.95	$7.95	$7.84	$7.92	$7.92	41,436
2022-03-24	$7.86	$7.97	$7.81	$7.88	$7.88	18,711
2022-03-23	$7.84	$7.94	$7.83	$7.91	$7.91	41,630
2022-03-22	$8.07	$8.23	$8.06	$8.08	$8.08	73,386
2022-03-21	$7.78	$7.84	$7.74	$7.83	$7.83	54,054
2022-03-18	$7.69	$7.87	$7.66	$7.83	$7.83	54,054
2022-03-17	$7.61	$7.82	$7.51	$7.79	$7.79	39,335
2022-03-16	$7.67	$7.91	$7.67	$7.80	$7.80	30,354
2022-03-15	$7.21	$7.26	$7.10	$7.21	$7.21	64,305
2022-03-14	$7.27	$7.36	$7.17	$7.20	$7.20	38,709
2022-03-11	$7.07	$7.07	$6.81	$6.87	$6.87	75,876
2022-03-10	$6.99	$7.10	$6.87	$7.05	$7.05	65,413
2022-03-09	$7.19	$7.37	$7.05	$7.22	$7.22	62,185
2022-03-08	$6.57	$6.90	$6.41	$6.62	$6.62	220,862
2022-03-07	$6.41	$6.41	$6.00	$6.10	$6.10	86,639
2022-03-04	$6.79	$6.79	$6.49	$6.53	$6.53	123,214
2022-03-03	$7.70	$7.70	$7.21	$7.46	$7.46	40,880
2022-03-02	$7.64	$7.68	$7.52	$7.66	$7.66	57,766
2022-03-01	$7.96	$7.97	$7.41	$7.43	$7.43	55,437
2022-02-28	$8.40	$8.52	$8.32	$8.39	$8.39	65,909
2022-02-25	$9.20	$9.26	$9.13	$9.26	$9.26	35,740
2022-02-24	$8.82	$8.83	$8.29	$8.51	$8.51	70,269
2022-02-23	$9.84	$9.89	$9.65	$9.67	$9.67	206,202
2022-02-22	$10.24	$10.30	$10.04	$10.07	$10.07	70,978
2022-02-18	$10.42	$10.55	$10.39	$10.45	$10.45	65,572
2022-02-17	$10.04	$10.21	$9.93	$10.08	$10.08	243,450
2022-02-16	$9.66	$9.79	$9.66	$9.74	$9.74	38,760
2022-02-15	$9.85	$9.91	$9.80	$9.88	$9.88	25,530
2022-02-14	$9.76	$9.78	$9.60	$9.70	$9.70	81,644
2022-02-11	$9.86	$10.06	$9.66	$9.71	$9.71	74,669
2022-02-10	$10.27	$10.40	$10.19	$10.19	$10.19	9,900
2022-02-09	$10.11	$10.26	$10.11	$10.19	$10.19	33,697
2022-02-08	$10.17	$10.35	$10.09	$10.30	$10.30	21,145
2022-02-07	$10.02	$10.05	$9.84	$10.04	$10.04	32,487
2022-02-04	$9.85	$10.07	$9.79	$10.05	$10.05	61,076
2022-02-03	$9.53	$9.74	$9.53	$9.67	$9.67	61,875
2022-02-02	$9.17	$9.20	$9.12	$9.20	$9.20	72,399
2022-02-01	$8.75	$8.95	$8.74	$8.94	$8.94	128,880
2022-01-31	$8.50	$8.57	$8.45	$8.57	$8.57	41,500
2022-01-28	$8.44	$8.53	$8.38	$8.51	$8.51	55,214
2022-01-27	$8.69	$8.70	$8.46	$8.52	$8.52	59,062
2022-01-26	$8.68	$8.69	$8.50	$8.56	$8.56	67,699
2022-01-25	$8.29	$8.48	$8.22	$8.43	$8.43	73,404
2022-01-24	$8.08	$8.19	$7.98	$8.17	$8.17	66,030
2022-01-21	$8.40	$8.51	$8.23	$8.24	$8.24	211,242
2022-01-20	$8.47	$8.57	$8.42	$8.43	$8.43	38,402
2022-01-19	$8.47	$8.50	$8.37	$8.37	$8.37	8,035
2022-01-18	$8.40	$8.40	$8.34	$8.36	$8.36	21,574
2022-01-14	$8.40	$8.52	$8.39	$8.52	$8.52	54,901
2022-01-13	$8.59	$8.67	$8.57	$8.58	$8.58	18,516
2022-01-12	$8.49	$8.54	$8.49	$8.54	$8.54	13,925
2022-01-11	$8.36	$8.45	$8.36	$8.43	$8.43	41,834
2022-01-10	$8.78	$8.78	$8.51	$8.64	$8.64	33,262
2022-01-07	$8.88	$8.96	$8.86	$8.94	$8.94	34,758
2022-01-06	$8.50	$8.64	$8.50	$8.60	$8.60	35,587
2022-01-05	$8.42	$8.46	$8.35	$8.36	$8.36	68,411
2022-01-04	$8.25	$8.30	$8.22	$8.25	$8.25	63,839
2022-01-03	$7.76	$7.91	$7.76	$7.91	$7.91	15,318
2021-12-31	$7.56	$7.67	$7.50	$7.59	$7.59	8,929
2021-12-30	$7.69	$7.69	$7.57	$7.59	$7.59	24,324
2021-12-29	$7.66	$7.66	$7.60	$7.62	$7.62	18,776
2021-12-28	$7.72	$7.74	$7.70	$7.72	$7.72	8,201
2021-12-27	$7.58	$7.64	$7.57	$7.62	$7.62	15,047
2021-12-23	$7.59	$7.61	$7.53	$7.53	$7.53	14,181
2021-12-22	$7.49	$7.55	$7.47	$7.52	$7.52	22,261
2021-12-21	$7.41	$7.48	$7.41	$7.44	$7.44	79,119
2021-12-20	$7.18	$7.23	$7.16	$7.23	$7.23	41,683
2021-12-17	$7.10	$7.22	$7.09	$7.13	$7.13	16,160
2021-12-16	$7.39	$7.41	$7.34	$7.35	$7.35	39,064
2021-12-15	$7.29	$7.32	$7.20	$7.29	$7.29	44,657
2021-12-14	$7.42	$7.48	$7.25	$7.43	$7.43	37,153
2021-12-13	$7.30	$7.37	$7.26	$7.30	$7.30	6,620
2021-12-10	$7.42	$7.42	$7.31	$7.36	$7.36	11,312
2021-12-09	$7.34	$7.39	$7.29	$7.34	$7.34	13,574
2021-12-08	$7.30	$7.35	$7.29	$7.31	$7.31	38,536
2021-12-07	$7.36	$7.39	$7.34	$7.34	$7.34	29,093
2021-12-06	$7.32	$7.34	$7.30	$7.31	$7.31	35,844
2021-12-03	$7.23	$7.23	$7.12	$7.18	$7.18	25,969
2021-12-02	$7.20	$7.27	$7.10	$7.24	$7.24	44,928
2021-12-01	$7.25	$7.26	$7.07	$7.07	$7.07	38,781
2021-11-30	$7.09	$7.14	$6.96	$6.97	$6.97	73,303
2021-11-29	$7.15	$7.15	$7.00	$7.04	$7.04	18,258
2021-11-26	$7.15	$7.20	$7.12	$7.18	$7.18	11,581
2021-11-24	$7.46	$7.53	$7.46	$7.52	$7.52	16,464
2021-11-23	$7.61	$7.68	$7.57	$7.61	$7.61	11,769
2021-11-22	$7.58	$7.58	$7.44	$7.51	$7.51	29,019
2021-11-19	$7.64	$7.64	$7.51	$7.53	$7.53	305,984
2021-11-18	$8.03	$8.03	$7.90	$7.97	$7.97	5,749
2021-11-17	$8.13	$8.16	$8.07	$8.11	$8.11	388,499
2021-11-16	$8.06	$8.07	$7.95	$7.95	$7.95	25,286
2021-11-15	$8.06	$8.10	$8.06	$8.09	$8.09	44,737
2021-11-12	$7.97	$8.02	$7.96	$8.00	$8.00	16,182
2021-11-11	$8.11	$8.17	$8.11	$8.16	$8.16	10,727
2021-11-10	$7.97	$8.07	$7.95	$7.95	$7.95	8,481
2021-11-09	$7.83	$7.83	$7.77	$7.83	$7.83	11,308
2021-11-08	$7.98	$7.98	$7.88	$7.95	$7.95	21,209
2021-11-05	$7.83	$7.89	$7.77	$7.80	$7.80	19,083
2021-11-04	$7.81	$7.81	$7.58	$7.58	$7.58	3,290
2021-11-03	$7.43	$7.57	$7.43	$7.53	$7.53	25,896
2021-11-02	$7.46	$7.49	$7.45	$7.47	$7.47	11,839
2021-11-01	$7.50	$7.50	$7.43	$7.47	$7.47	11,839
2021-10-29	$7.32	$7.37	$7.32	$7.34	$7.34	5,521
2021-10-28	$7.30	$7.35	$7.22	$7.35	$7.35	14,281
2021-10-27	$7.31	$7.38	$7.20	$7.28	$7.28	40,473
2021-10-26	$7.48	$7.52	$7.46	$7.51	$7.51	6,779
2021-10-25	$7.55	$7.55	$7.52	$7.55	$7.55	3,623
2021-10-22	$7.45	$7.47	$7.42	$7.47	$7.47	11,175
2021-10-21	$7.43	$7.50	$7.40	$7.45	$7.45	7,597
2021-10-20	$7.25	$7.39	$7.25	$7.36	$7.36	11,155
2021-10-19	$7.42	$7.42	$7.41	$7.42	$7.42	3,206
2021-10-18	$7.11	$7.20	$7.11	$7.20	$7.20	15,501
2021-10-15	$7.05	$7.13	$7.04	$7.09	$7.09	44,094
2021-10-14	$7.08	$7.08	$6.99	$7.02	$7.02	11,042
2021-10-13	$6.97	$7.01	$6.94	$7.00	$7.00	12,579
2021-10-12	$7.33	$7.37	$7.31	$7.31	$7.31	81,058
2021-10-11	$7.33	$7.37	$7.27	$7.29	$7.29	7,105
2021-10-08	$7.28	$7.28	$7.21	$7.23	$7.23	9,981
2021-10-07	$7.09	$7.16	$7.06	$7.09	$7.09	91,498
2021-10-06	$6.92	$6.98	$6.85	$6.96	$6.96	31,819
2021-10-05	$6.77	$6.82	$6.69	$6.82	$6.82	4,758
2021-10-04	$6.68	$6.73	$6.62	$6.68	$6.68	10,610
2021-10-01	$6.58	$6.58	$6.42	$6.57	$6.57	16,456
2021-09-30	$6.61	$6.69	$6.61	$6.62	$6.62	55,528
2021-09-29	$6.64	$6.65	$6.64	$6.65	$6.65	10,821
2021-09-28	$6.64	$6.64	$6.52	$6.54	$6.54	22,037
2021-09-27	$6.49	$6.61	$6.49	$6.57	$6.57	7,572
2021-09-24	$6.38	$6.40	$6.37	$6.37	$6.37	18,934
2021-09-23	$6.20	$6.33	$6.20	$6.31	$6.31	10,948
2021-09-22	$6.15	$6.19	$6.11	$6.15	$6.15	44,360
2021-09-21	$6.06	$6.06	$5.92	$5.94	$5.94	51,012
2021-09-20	$5.91	$5.92	$5.85	$5.89	$5.89	59,489
2021-09-17	$6.57	$6.57	$6.36	$6.37	$6.37	31,384
2021-09-16	$6.33	$6.33	$6.27	$6.33	$6.33	18,658
2021-09-15	$6.32	$6.35	$6.27	$6.31	$6.31	8,271
2021-09-14	$6.51	$6.51	$6.34	$6.38	$6.38	27,773
2021-09-13	$6.45	$6.52	$6.45	$6.50	$6.50	10,108
2021-09-10	$6.46	$6.46	$6.41	$6.43	$6.43	3,808
2021-09-09	$6.42	$6.48	$6.42	$6.44	$6.44	18,650
2021-09-08	$6.65	$6.65	$6.57	$6.61	$6.61	14,514
2021-09-07	$6.70	$6.78	$6.70	$6.70	$6.70	52,050
2021-09-03	$6.44	$6.47	$6.40	$6.45	$6.45	31,520
2021-09-02	$6.33	$6.38	$6.31	$6.38	$6.38	41,596
2021-09-01	$6.33	$6.33	$6.29	$6.32	$6.32	37,456
2021-08-31	$6.20	$6.22	$6.14	$6.18	$6.18	20,641
2021-08-30	$6.16	$6.16	$6.12	$6.12	$6.12	11,354
2021-08-27	$6.11	$6.19	$6.11	$6.19	$6.19	15,808
2021-08-26	$6.20	$6.20	$6.12	$6.17	$6.17	7,934
2021-08-25	$6.19	$6.28	$6.19	$6.27	$6.27	91,310
2021-08-24	$6.05	$6.14	$6.05	$6.14	$6.14	57,656
2021-08-23	$6.07	$6.08	$6.03	$6.04	$6.04	10,542
2021-08-20	$5.94	$6.03	$5.94	$6.03	$6.03	3,662
2021-08-19	$6.05	$6.06	$6.01	$6.03	$6.03	17,707
2021-08-18	$6.17	$6.19	$6.10	$6.10	$6.10	107,967
2021-08-17	$6.05	$6.15	$6.01	$6.08	$6.08	103,067
2021-08-16	$6.31	$6.31	$6.20	$6.25	$6.25	90,435
2021-08-13	$6.41	$6.44	$6.39	$6.39	$6.39	14,522
2021-08-12	$6.37	$6.41	$6.34	$6.40	$6.40	18,243
2021-08-11	$6.36	$6.43	$6.36	$6.43	$6.43	8,723
2021-08-10	$6.27	$6.33	$6.27	$6.31	$6.31	30,294
2021-08-09	$6.30	$6.39	$6.30	$6.33	$6.33	26,948
2021-08-06	$6.20	$6.31	$6.20	$6.26	$6.26	14,359
2021-08-05	$6.12	$6.14	$6.09	$6.12	$6.12	13,290
2021-08-04	$6.04	$6.11	$6.00	$6.01	$6.01	29,092
2021-08-03	$6.42	$6.49	$6.42	$6.43	$6.43	35,622
2021-08-02	$6.46	$6.50	$6.37	$6.38	$6.38	4,641
2021-07-30	$6.46	$6.48	$6.37	$6.40	$6.40	224,922
2021-07-29	$6.55	$6.55	$6.44	$6.49	$6.49	41,711
2021-07-28	$6.30	$6.41	$6.30	$6.36	$6.36	14,382
2021-07-27	$6.30	$6.40	$6.30	$6.38	$6.38	33,255
2021-07-26	$6.52	$6.54	$6.44	$6.44	$6.44	53,251
2021-07-23	$6.45	$6.47	$6.39	$6.41	$6.41	17,370
2021-07-22	$6.47	$6.47	$6.39	$6.39	$6.39	71,667
2021-07-21	$6.48	$6.57	$6.48	$6.55	$6.55	35,133
2021-07-20	$6.22	$6.44	$6.22	$6.35	$6.35	40,769
2021-07-19	$6.28	$6.30	$6.25	$6.25	$6.25	16,036
2021-07-16	$6.51	$6.54	$6.43	$6.49	$6.49	19,969
2021-07-15	$6.71	$6.71	$6.60	$6.67	$6.67	13,534
2021-07-14	$6.76	$6.76	$6.63	$6.68	$6.68	8,332
2021-07-13	$6.70	$6.70	$6.61	$6.67	$6.67	34,426
2021-07-12	$6.83	$6.84	$6.78	$6.81	$6.81	6,179
2021-07-09	$6.75	$6.88	$6.75	$6.88	$6.88	7,049
2021-07-08	$6.55	$6.69	$6.55	$6.55	$6.55	59,392
2021-07-07	$6.77	$6.78	$6.67	$6.78	$6.78	37,974
2021-07-06	$6.98	$7.05	$6.92	$6.92	$6.92	30,336
2021-07-02	$7.07	$7.08	$6.99	$7.03	$7.03	25,524
2021-07-01	$7.15	$7.17	$7.12	$7.15	$7.15	12,090
2021-06-30	$7.17	$7.18	$7.10	$7.11	$7.11	19,919
2021-06-29	$7.30	$7.30	$7.23	$7.24	$7.24	32,025
2021-06-28	$7.43	$7.43	$7.30	$7.35	$7.35	4,081
2021-06-25	$7.52	$7.54	$7.51	$7.54	$7.54	14,888
2021-06-24	$7.43	$7.51	$7.43	$7.51	$7.51	8,359
2021-06-23	$7.48	$7.48	$7.39	$7.43	$7.43	5,863
2021-06-22	$7.38	$7.48	$7.38	$7.42	$7.42	25,464
2021-06-21	$7.34	$7.43	$7.34	$7.41	$7.41	48,127
2021-06-18	$7.37	$7.39	$7.33	$7.35	$7.35	18,728
2021-06-17	$7.59	$7.60	$7.55	$7.57	$7.57	24,017
2021-06-16	$7.68	$7.75	$7.61	$7.68	$7.68	47,218
2021-06-15	$7.79	$7.93	$7.79	$7.91	$7.91	10,573
2021-06-14	$7.89	$7.94	$7.83	$7.86	$7.86	10,303
2021-06-11	$7.90	$7.97	$7.90	$7.97	$7.97	9,086
2021-06-10	$8.21	$8.22	$8.12	$8.12	$8.12	64,839
2021-06-09	$8.09	$8.22	$8.08	$8.22	$8.22	66,586
2021-06-08	$8.28	$8.31	$8.14	$8.31	$8.31	33,170
2021-06-07	$8.31	$8.40	$8.31	$8.40	$8.40	22,992
2021-06-04	$8.29	$8.36	$8.29	$8.34	$8.34	20,547
2021-06-03	$8.34	$8.40	$8.28	$8.38	$8.38	58,462
2021-06-02	$8.30	$8.43	$8.29	$8.42	$8.42	224,592
2021-06-01	$8.19	$8.25	$8.13	$8.19	$8.19	12,634
2021-05-28	$7.99	$8.14	$7.99	$8.14	$8.14	131,878
2021-05-27	$8.03	$8.16	$8.03	$8.16	$8.16	80,713
2021-05-26	$7.82	$7.89	$7.78	$7.84	$7.84	50,677
2021-05-25	$8.09	$8.13	$8.00	$8.00	$8.00	52,671
2021-05-24	$7.90	$8.00	$7.90	$7.94	$7.94	8,853
2021-05-21	$7.87	$7.92	$7.87	$7.91	$7.91	21,897
2021-05-20	$7.82	$7.91	$7.80	$7.88	$7.88	35,884
2021-05-19	$7.79	$7.87	$7.71	$7.81	$7.81	33,572
2021-05-18	$7.95	$7.95	$7.89	$7.89	$7.89	21,189
2021-05-17	$7.74	$7.90	$7.74	$7.90	$7.90	26,018
2021-05-14	$7.84	$7.92	$7.84	$7.90	$7.90	21,441
2021-05-13	$7.56	$7.61	$7.50	$7.60	$7.60	97,086
2021-05-12	$7.51	$7.56	$7.39	$7.39	$7.39	42,801
2021-05-11	$6.90	$7.06	$6.88	$6.94	$6.94	25,191
2021-05-10	$6.98	$7.00	$6.96	$6.97	$6.97	42,522
2021-05-07	$6.69	$6.87	$6.67	$6.87	$6.87	13,415
2021-05-06	$6.81	$6.83	$6.76	$6.83	$6.83	23,599
2021-05-05	$6.70	$6.82	$6.70	$6.81	$6.81	40,057
2021-05-04	$6.89	$6.89	$6.74	$6.78	$6.78	43,209
2021-05-03	$6.71	$6.78	$6.71	$6.75	$6.75	24,202
2021-04-30	$6.62	$6.64	$6.58	$6.60	$6.60	77,968
2021-04-29	$6.67	$6.67	$6.58	$6.62	$6.62	20,386
2021-04-28	$6.39	$6.48	$6.38	$6.48	$6.48	14,997
2021-04-27	$6.19	$6.28	$6.19	$6.27	$6.27	14,039
2021-04-26	$6.05	$6.19	$6.05	$6.09	$6.09	40,505
2021-04-23	$5.95	$6.01	$5.93	$5.99	$5.99	22,153
2021-04-22	$5.80	$5.84	$5.77	$5.81	$5.81	58,644
2021-04-21	$5.68	$5.84	$5.67	$5.84	$5.84	23,208
2021-04-20	$5.97	$5.97	$5.82	$5.85	$5.85	18,158
2021-04-19	$6.12	$6.16	$6.07	$6.11	$6.11	35,636
2021-04-16	$5.95	$5.97	$5.93	$5.97	$5.97	24,810
2021-04-15	$5.89	$5.92	$5.86	$5.92	$5.92	60,721
2021-04-14	$5.92	$5.98	$5.91	$5.98	$5.98	26,649
2021-04-13	$5.88	$6.02	$5.86	$5.88	$5.88	31,444
2021-04-12	$5.95	$5.98	$5.94	$5.98	$5.98	37,904
2021-04-09	$6.01	$6.01	$5.96	$5.96	$5.96	24,020
2021-04-08	$6.00	$6.08	$6.00	$6.07	$6.07	22,714
2021-04-07	$6.13	$6.20	$6.13	$6.18	$6.18	16,972
2021-04-06	$6.20	$6.20	$6.13	$6.16	$6.16	50,602
2021-04-05	$6.06	$6.29	$6.06	$6.25	$6.25	23,511
2021-04-01	$6.11	$6.14	$6.10	$6.14	$6.14	17,532
2021-03-31	$6.14	$6.15	$6.10	$6.10	$6.10	10,403
2021-03-30	$6.18	$6.20	$6.16	$6.18	$6.18	7,377
2021-03-29	$6.09	$6.11	$6.01	$6.09	$6.09	12,155
2021-03-26	$6.18	$6.19	$6.09	$6.13	$6.13	9,783
2021-03-25	$6.10	$6.18	$6.02	$6.18	$6.18	10,266
2021-03-24	$6.23	$6.29	$6.23	$6.26	$6.26	9,469
2021-03-23	$6.19	$6.23	$6.13	$6.16	$6.16	18,760
2021-03-22	$6.22	$6.25	$6.20	$6.24	$6.24	47,739
2021-03-19	$6.29	$6.33	$6.23	$6.30	$6.30	44,914
2021-03-18	$6.48	$6.50	$6.35	$6.37	$6.37	15,152
2021-03-17	$6.26	$6.29	$6.20	$6.26	$6.26	39,434
2021-03-16	$6.17	$6.20	$6.10	$6.16	$6.16	78,089
2021-03-15	$6.34	$6.34	$6.17	$6.26	$6.26	24,746
2021-03-12	$6.56	$6.58	$6.52	$6.58	$6.58	8,330
2021-03-11	$6.42	$6.46	$6.38	$6.44	$6.44	27,387
2021-03-10	$6.62	$6.62	$6.52	$6.53	$6.53	25,098
2021-03-09	$6.59	$6.75	$6.57	$6.67	$6.67	38,106
2021-03-08	$6.82	$6.95	$6.82	$6.88	$6.88	8,259
2021-03-05	$6.59	$6.63	$6.45	$6.63	$6.63	86,214
2021-03-04	$6.50	$6.58	$6.44	$6.54	$6.54	20,798
2021-03-03	$6.60	$6.67	$6.57	$6.59	$6.59	12,426
2021-03-02	$6.58	$6.62	$6.55	$6.61	$6.61	10,114
2021-03-01	$6.60	$6.60	$6.54	$6.58	$6.58	31,395
2021-02-26	$6.57	$6.58	$6.50	$6.54	$6.54	9,667
2021-02-25	$6.83	$6.84	$6.69	$6.70	$6.70	86,790
2021-02-24	$6.49	$6.58	$6.48	$6.57	$6.57	39,121
2021-02-23	$6.30	$6.37	$6.30	$6.36	$6.36	50,043
2021-02-22	$6.30	$6.41	$6.29	$6.41	$6.41	14,793
2021-02-19	$6.36	$6.47	$6.36	$6.47	$6.47	38,265
2021-02-18	$6.23	$6.26	$6.16	$6.23	$6.23	20,699
2021-02-17	$6.25	$6.30	$6.22	$6.30	$6.30	7,475
2021-02-16	$6.21	$6.36	$6.20	$6.35	$6.35	34,216
2021-02-12	$6.13	$6.19	$6.12	$6.13	$6.13	60,399
2021-02-11	$6.16	$6.22	$6.14	$6.16	$6.16	29,952
2021-02-10	$6.59	$6.59	$6.50	$6.59	$6.59	9,228
2021-02-09	$6.61	$6.63	$6.54	$6.59	$6.59	9,228
2021-02-08	$6.69	$6.74	$6.69	$6.73	$6.73	6,010
2021-02-05	$6.73	$6.74	$6.70	$6.70	$6.70	5,694
2021-02-04	$6.70	$6.71	$6.69	$6.70	$6.70	6,111
2021-02-03	$6.71	$6.78	$6.70	$6.74	$6.74	22,440
2021-02-02	$6.68	$6.69	$6.62	$6.67	$6.67	8,701
2021-02-01	$6.51	$6.54	$6.47	$6.49	$6.49	6,272
2021-01-29	$6.66	$6.68	$6.55	$6.62	$6.62	36,613
2021-01-28	$6.72	$6.98	$6.71	$6.91	$6.91	30,057
2021-01-27	$6.63	$6.63	$6.45	$6.52	$6.52	50,673
2021-01-26	$6.85	$6.93	$6.80	$6.81	$6.81	39,774
2021-01-25	$6.67	$6.72	$6.59	$6.72	$6.72	31,014
2021-01-22	$7.10	$7.10	$6.99	$7.05	$7.05	12,669
2021-01-21	$7.17	$7.17	$7.03	$7.09	$7.09	614,160
2021-01-20	$6.99	$7.04	$6.97	$7.04	$7.04	15,748
2021-01-19	$7.02	$7.04	$6.96	$7.00	$7.00	48,048
2021-01-15	$6.96	$6.96	$6.77	$6.82	$6.82	31,092
2021-01-14	$6.89	$6.98	$6.89	$6.97	$6.97	10,820
2021-01-13	$6.82	$6.85	$6.80	$6.85	$6.85	15,806
2021-01-12	$6.93	$6.93	$6.82	$6.83	$6.83	37,516
2021-01-11	$6.68	$6.85	$6.68	$6.80	$6.80	13,760
2021-01-08	$6.70	$6.79	$6.63	$6.79	$6.79	13,791
2021-01-07	$6.96	$6.99	$6.94	$6.97	$6.97	4,721
2021-01-06	$6.91	$7.06	$6.90	$6.97	$6.97	35,157
2021-01-05	$6.59	$6.61	$6.59	$6.61	$6.61	1,524
2021-01-04	$6.41	$6.41	$6.35	$6.39	$6.39	4,370
2020-12-31	$6.38	$6.45	$6.38	$6.45	$6.45	10,075
2020-12-30	$6.45	$6.47	$6.40	$6.41	$6.41	11,549
2020-12-29	$6.45	$6.45	$6.40	$6.43	$6.43	7,916
2020-12-28	$6.52	$6.53	$6.50	$6.50	$6.50	20,537
2020-12-24	$6.49	$6.53	$6.46	$6.53	$6.53	3,477
2020-12-23	$6.36	$6.53	$6.36	$6.53	$6.53	14,742
2020-12-22	$6.28	$6.32	$6.25	$6.28	$6.28	5,281
2020-12-21	$6.21	$6.26	$6.16	$6.25	$6.25	16,135
2020-12-18	$6.48	$6.48	$6.41	$6.46	$6.46	7,118
2020-12-17	$6.47	$6.51	$6.47	$6.48	$6.48	2,186
2020-12-16	$6.37	$6.45	$6.36	$6.41	$6.41	39,470
2020-12-15	$6.31	$6.46	$6.31	$6.42	$6.42	36,125
2020-12-14	$6.24	$6.33	$6.20	$6.20	$6.20	41,982
2020-12-11	$6.21	$6.21	$6.12	$6.14	$6.14	20,828
2020-12-10	$6.33	$6.33	$6.24	$6.31	$6.31	174,468
2020-12-09	$6.49	$6.53	$6.45	$6.51	$6.51	41,460
2020-12-08	$6.48	$6.56	$6.43	$6.43	$6.43	24,152
2020-12-07	$6.52	$6.57	$6.48	$6.48	$6.48	11,209
2020-12-04	$6.75	$6.76	$6.63	$6.71	$6.71	17,835
2020-12-03	$6.68	$6.73	$6.63	$6.73	$6.73	13,327
2020-12-02	$6.50	$6.68	$6.50	$6.68	$6.68	18,383
2020-12-01	$6.40	$6.48	$6.40	$6.47	$6.47	11,420
2020-11-30	$6.35	$6.35	$6.26	$6.30	$6.30	2,840
2020-11-27	$6.46	$6.46	$6.43	$6.46	$6.46	6,463
2020-11-25	$6.40	$6.40	$6.26	$6.36	$6.36	17,129
2020-11-24	$6.46	$6.56	$6.33	$6.56	$6.56	36,251
2020-11-23	$6.20	$6.23	$6.15	$6.19	$6.19	25,872
2020-11-20	$5.89	$5.89	$5.84	$5.89	$5.89	10,133
2020-11-19	$5.92	$5.92	$5.82	$5.91	$5.91	3,185
2020-11-18	$6.09	$6.19	$6.00	$6.00	$6.00	27,665
2020-11-17	$5.91	$6.01	$5.91	$5.98	$5.98	30,761
2020-11-16	$5.95	$5.95	$5.86	$5.94	$5.94	9,117
2020-11-13	$5.76	$5.89	$5.76	$5.89	$5.89	23,287
2020-11-12	$5.48	$5.62	$5.48	$5.57	$5.57	13,013
2020-11-11	$5.59	$5.61	$5.52	$5.56	$5.56	25,976
2020-11-10	$5.84	$5.88	$5.77	$5.88	$5.88	47,784
2020-11-09	$5.42	$5.57	$5.33	$5.56	$5.56	72,149
2020-11-06	$4.77	$4.82	$4.75	$4.76	$4.76	27,942
2020-11-05	$4.75	$4.84	$4.75	$4.77	$4.77	30,316
2020-11-04	$5.00	$5.13	$4.92	$4.92	$4.92	24,684
2020-11-03	$5.10	$5.21	$5.09	$5.14	$5.14	33,254
2020-11-02	$4.87	$4.94	$4.86	$4.93	$4.93	18,288
2020-10-30	$4.67	$4.79	$4.67	$4.72	$4.72	23,779
2020-10-29	$4.71	$4.77	$4.62	$4.74	$4.74	48,341
2020-10-28	$4.91	$4.92	$4.82	$4.84	$4.84	35,042
2020-10-27	$5.15	$5.19	$5.01	$5.12	$5.12	137,060
2020-10-26	$5.42	$5.42	$5.26	$5.31	$5.31	14,239
2020-10-23	$5.45	$5.49	$5.40	$5.47	$5.47	86,109
2020-10-22	$5.16	$5.31	$5.00	$5.29	$5.29	233,241
2020-10-21	$5.32	$5.32	$5.26	$5.27	$5.27	27,742
2020-10-20	$5.33	$5.39	$5.33	$5.34	$5.34	11,536
2020-10-19	$5.08	$5.17	$5.08	$5.09	$5.09	22,151
2020-10-16	$4.97	$5.09	$4.93	$5.01	$5.01	74,467
2020-10-15	$5.01	$5.13	$5.01	$5.13	$5.13	80,581
2020-10-14	$5.35	$5.35	$5.23	$5.23	$5.23	6,300
2020-10-13	$5.37	$5.37	$5.23	$5.26	$5.26	19,910
2020-10-12	$5.48	$5.56	$5.48	$5.54	$5.54	6,086
2020-10-09	$5.58	$5.58	$5.50	$5.53	$5.53	14,939
2020-10-08	$5.55	$5.59	$5.55	$5.59	$5.59	6,273
2020-10-07	$5.48	$5.48	$5.43	$5.46	$5.46	36,457
2020-10-06	$5.43	$5.46	$5.29	$5.31	$5.31	64,887
2020-10-05	$5.06	$5.15	$5.06	$5.14	$5.14	9,670
2020-10-02	$4.96	$5.05	$4.95	$5.05	$5.05	10,157
2020-10-01	$4.96	$4.96	$4.91	$4.95	$4.95	14,350
2020-09-30	$4.88	$4.93	$4.84	$4.91	$4.91	24,439
2020-09-29	$4.79	$4.80	$4.76	$4.78	$4.78	27,053
2020-09-28	$4.79	$4.91	$4.79	$4.88	$4.88	13,256
2020-09-25	$4.67	$4.68	$4.65	$4.67	$4.67	7,035
2020-09-24	$4.75	$4.81	$4.70	$4.73	$4.73	38,786
2020-09-23	$4.89	$4.89	$4.70	$4.70	$4.70	44,624
2020-09-22	$4.99	$4.99	$4.91	$4.94	$4.94	33,483
2020-09-21	$5.02	$5.04	$4.91	$4.98	$4.98	32,832
2020-09-18	$5.29	$5.30	$5.25	$5.26	$5.26	25,461
2020-09-17	$5.46	$5.46	$5.40	$5.40	$5.40	19,902
2020-09-16	$5.47	$5.60	$5.47	$5.54	$5.54	8,221
2020-09-15	$5.49	$5.49	$5.43	$5.47	$5.47	7,724
2020-09-14	$5.61	$5.66	$5.60	$5.60	$5.60	22,156
2020-09-11	$5.72	$5.72	$5.66	$5.69	$5.69	5,792
2020-09-10	$5.95	$5.95	$5.75	$5.80	$5.80	48,707
2020-09-09	$5.68	$5.83	$5.67	$5.81	$5.81	14,486
2020-09-08	$5.74	$5.74	$5.66	$5.69	$5.69	19,567
2020-09-04	$6.02	$6.15	$5.93	$6.12	$6.12	169,704
2020-09-03	$5.67	$5.67	$5.50	$5.51	$5.51	59,554
2020-09-02	$5.59	$5.63	$5.55	$5.63	$5.63	6,358
2020-09-01	$5.66	$5.78	$5.66	$5.71	$5.71	18,406
2020-08-31	$5.84	$5.85	$5.77	$5.77	$5.77	18,960
2020-08-28	$5.80	$5.88	$5.80	$5.87	$5.87	28,747
2020-08-27	$5.63	$5.69	$5.63	$5.66	$5.66	3,888
2020-08-26	$5.70	$5.73	$5.69	$5.69	$5.69	11,114
2020-08-25	$5.63	$5.64	$5.57	$5.60	$5.60	16,372
2020-08-24	$5.42	$5.52	$5.42	$5.52	$5.52	17,286
2020-08-21	$5.38	$5.38	$5.35	$5.38	$5.38	25,617
2020-08-20	$5.42	$5.43	$5.42	$5.42	$5.42	14,582
2020-08-19	$5.58	$5.65	$5.56	$5.56	$5.56	37,088
2020-08-18	$5.53	$5.57	$5.53	$5.54	$5.54	32,648
2020-08-17	$5.57	$5.57	$5.52	$5.53	$5.53	42,400
2020-08-14	$5.51	$5.62	$5.49	$5.60	$5.60	21,234
2020-08-13	$5.67	$5.68	$5.60	$5.63	$5.63	24,075
2020-08-12	$5.85	$5.85	$5.71	$5.78	$5.78	74,382
2020-08-11	$5.69	$5.70	$5.63	$5.63	$5.63	14,300
2020-08-10	$5.64	$5.65	$5.62	$5.64	$5.64	9,884
2020-08-07	$5.51	$5.69	$5.51	$5.67	$5.67	40,272
2020-08-06	$5.60	$5.66	$5.60	$5.65	$5.65	6,043
2020-08-05	$5.59	$5.63	$5.57	$5.57	$5.57	238,836
2020-08-04	$5.19	$5.33	$5.19	$5.33	$5.33	11,510
2020-08-03	$5.09	$5.20	$5.09	$5.16	$5.16	21,327
2020-07-31	$5.21	$5.21	$5.03	$5.07	$5.07	91,351
2020-07-30	$5.00	$5.20	$4.93	$5.06	$5.06	40,306
2020-07-29	$5.22	$5.35	$5.22	$5.35	$5.35	16,606
2020-07-28	$5.30	$5.34	$5.30	$5.34	$5.34	1,582
2020-07-27	$5.29	$5.31	$5.29	$5.30	$5.30	21,351
2020-07-24	$5.30	$5.34	$5.27	$5.27	$5.27	12,257
2020-07-23	$5.20	$5.24	$5.18	$5.18	$5.18	54,559
2020-07-22	$5.28	$5.29	$5.27	$5.29	$5.29	2,239
2020-07-21	$5.33	$5.34	$5.28	$5.31	$5.31	17,631
2020-07-20	$5.25	$5.26	$5.24	$5.25	$5.25	3,620
2020-07-17	$5.24	$5.24	$5.22	$5.22	$5.22	33,500
2020-07-16	$5.31	$5.35	$5.26	$5.26	$5.26	157,300
2020-07-15	$5.36	$5.37	$5.29	$5.32	$5.32	19,800
2020-07-14	$5.17	$5.25	$5.16	$5.21	$5.21	41,900
2020-07-13	$5.12	$5.14	$5.07	$5.07	$5.07	31,000
2020-07-10	$4.95	$5.22	$4.95	$5.21	$5.21	27,900
2020-07-09	$5.01	$5.01	$4.85	$4.85	$4.85	16,300
2020-07-08	$5.11	$5.15	$5.08	$5.14	$5.14	9,000
2020-07-07	$5.20	$5.20	$5.08	$5.08	$5.08	30,600
2020-07-06	$4.98	$5.12	$4.86	$5.04	$5.04	28,300
2020-07-02	$4.67	$4.67	$4.54	$4.54	$4.54	22,000
2020-07-01	$4.39	$4.45	$4.39	$4.41	$4.41	10,400
2020-06-30	$4.34	$4.45	$4.34	$4.40	$4.40	33,400
2020-06-29	$4.33	$4.40	$4.32	$4.39	$4.39	34,990
2020-06-26	$4.28	$4.28	$4.10	$4.18	$4.18	299,703
2020-06-25	$4.25	$4.44	$4.25	$4.41	$4.41	31,380
2020-06-24	$4.39	$4.39	$4.20	$4.22	$4.22	26,875
2020-06-23	$4.57	$4.63	$4.45	$4.49	$4.49	34,616
2020-06-22	$4.24	$4.32	$4.23	$4.31	$4.31	22,779
2020-06-19	$4.41	$4.41	$4.21	$4.25	$4.25	34,289
2020-06-18	$4.35	$4.38	$4.33	$4.38	$4.38	142,441
2020-06-17	$4.71	$4.72	$4.68	$4.68	$4.68	10,165
2020-06-16	$4.86	$4.87	$4.70	$4.76	$4.76	33,054
2020-06-15	$4.51	$4.77	$4.49	$4.74	$4.74	31,515
2020-06-12	$4.79	$4.79	$4.59	$4.65	$4.65	54,450
2020-06-11	$4.62	$4.66	$4.40	$4.40	$4.40	87,274
2020-06-10	$5.00	$5.00	$4.85	$4.89	$4.89	44,756
2020-06-09	$5.00	$5.01	$4.92	$4.98	$4.98	41,665
2020-06-08	$5.31	$5.33	$5.16	$5.30	$5.30	142,271
2020-06-05	$4.89	$4.95	$4.85	$4.91	$4.91	73,567
2020-06-04	$4.40	$4.50	$4.39	$4.50	$4.50	118,841
2020-06-03	$4.27	$4.36	$4.26	$4.35	$4.35	57,438
2020-06-02	$4.17	$4.22	$4.13	$4.15	$4.15	76,401
2020-06-01	$4.00	$4.00	$3.92	$3.95	$3.95	30,254
2020-05-29	$3.91	$3.92	$3.81	$3.86	$3.86	58,516
2020-05-28	$4.14	$4.14	$4.06	$4.07	$4.07	48,313
2020-05-27	$4.09	$4.12	$4.00	$4.08	$4.08	208,865
2020-05-26	$3.79	$3.88	$3.78	$3.86	$3.86	133,678
2020-05-22	$3.63	$3.63	$3.57	$3.57	$3.57	37,485
2020-05-21	$3.62	$3.63	$3.55	$3.58	$3.58	66,286
2020-05-20	$3.62	$3.69	$3.62	$3.65	$3.65	165,305
2020-05-19	$3.53	$3.56	$3.46	$3.47	$3.47	647,444
2020-05-18	$3.27	$3.50	$3.27	$3.46	$3.46	146,798
2020-05-15	$3.22	$3.22	$3.14	$3.16	$3.16	95,176
2020-05-14	$3.16	$3.32	$3.09	$3.27	$3.27	94,962
2020-05-13	$3.38	$3.38	$3.26	$3.28	$3.28	98,316
2020-05-12	$3.55	$3.57	$3.48	$3.49	$3.49	279,240
2020-05-11	$3.49	$3.54	$3.47	$3.54	$3.54	85,125
2020-05-08	$3.54	$3.55	$3.53	$3.53	$3.53	39,891
2020-05-07	$3.51	$3.61	$3.45	$3.51	$3.51	240,083
2020-05-06	$3.56	$3.56	$3.50	$3.51	$3.51	41,653
2020-05-05	$3.62	$3.65	$3.58	$3.58	$3.58	60,231
2020-05-04	$3.54	$3.62	$3.52	$3.57	$3.57	113,379
2020-05-01	$3.85	$3.85	$3.57	$3.60	$3.60	93,730
2020-04-30	$3.77	$3.81	$3.68	$3.72	$3.72	175,273
2020-04-29	$3.87	$4.03	$3.87	$4.02	$4.02	114,985
2020-04-28	$3.76	$3.80	$3.67	$3.72	$3.72	214,281
2020-04-27	$3.53	$3.61	$3.49	$3.60	$3.60	134,143
2020-04-24	$3.38	$3.45	$3.35	$3.45	$3.45	70,392
2020-04-23	$3.38	$3.56	$3.38	$3.44	$3.44	108,531
2020-04-22	$3.42	$3.42	$3.33	$3.39	$3.39	126,427
2020-04-21	$3.38	$3.38	$3.30	$3.33	$3.33	232,754
2020-04-20	$3.45	$3.56	$3.40	$3.44	$3.44	254,421
2020-04-17	$3.50	$3.52	$3.43	$3.52	$3.52	134,131
2020-04-16	$3.36	$3.36	$3.25	$3.31	$3.31	162,545
2020-04-15	$3.45	$3.45	$3.36	$3.36	$3.36	197,309
2020-04-14	$3.81	$3.82	$3.70	$3.81	$3.81	624,219
2020-04-13	$3.60	$3.67	$3.54	$3.58	$3.58	46,518
2020-04-09	$3.68	$3.79	$3.66	$3.77	$3.77	133,243
2020-04-08	$3.61	$3.69	$3.56	$3.69	$3.69	146,582
2020-04-07	$3.87	$3.90	$3.72	$3.75	$3.75	331,304
2020-04-06	$3.64	$3.67	$3.56	$3.67	$3.67	398,535
2020-04-03	$3.39	$3.45	$3.27	$3.36	$3.36	149,317
2020-04-02	$3.32	$3.47	$3.32	$3.40	$3.40	177,330
2020-04-01	$3.47	$3.47	$3.34	$3.36	$3.36	109,857
2020-03-31	$3.64	$3.68	$3.54	$3.59	$3.59	321,287
2020-03-30	$3.74	$3.85	$3.58	$3.85	$3.85	415,594
2020-03-27	$3.94	$4.07	$3.89	$4.01	$4.01	165,444
2020-03-26	$4.07	$4.24	$4.02	$4.12	$4.12	60,277
2020-03-25	$3.90	$4.10	$3.84	$4.05	$4.05	129,806
2020-03-24	$3.69	$3.79	$3.65	$3.79	$3.79	282,273
2020-03-23	$3.51	$3.59	$3.40	$3.44	$3.44	138,865
2020-03-20	$3.63	$3.63	$3.38	$3.45	$3.45	144,450
2020-03-19	$3.54	$3.77	$3.51	$3.62	$3.62	138,692
2020-03-18	$3.32	$3.57	$3.21	$3.37	$3.37	170,719
2020-03-17	$3.51	$3.58	$3.39	$3.48	$3.48	327,961
2020-03-16	$3.22	$3.61	$3.11	$3.29	$3.29	230,182
2020-03-13	$4.03	$4.03	$3.56	$3.73	$3.73	212,951
2020-03-12	$4.05	$4.06	$3.41	$3.53	$3.53	520,021
2020-03-11	$4.49	$4.53	$4.30	$4.33	$4.33	193,581
2020-03-10	$4.55	$4.58	$4.21	$4.47	$4.47	648,374
2020-03-09	$4.35	$4.38	$4.02	$4.16	$4.16	251,887
2020-03-06	$4.86	$4.98	$4.82	$4.87	$4.87	183,201
2020-03-05	$5.24	$5.30	$5.10	$5.20	$5.20	134,367
2020-03-04	$5.49	$5.58	$5.40	$5.54	$5.54	256,056
2020-03-03	$5.64	$5.70	$5.46	$5.57	$5.57	233,118
2020-03-02	$5.54	$5.75	$5.44	$5.75	$5.75	272,485
2020-02-28	$5.60	$5.76	$5.56	$5.68	$5.68	175,491
2020-02-27	$5.91	$6.04	$5.85	$5.87	$5.87	137,107
2020-02-26	$6.21	$6.28	$6.10	$6.14	$6.14	311,124
2020-02-25	$6.39	$6.39	$6.11	$6.12	$6.12	89,991
2020-02-24	$6.61	$6.68	$6.57	$6.61	$6.61	53,276
2020-02-21	$7.16	$7.16	$7.03	$7.08	$7.08	49,865
2020-02-20	$7.25	$7.33	$7.25	$7.28	$7.28	60,030
2020-02-19	$7.17	$7.22	$7.15	$7.19	$7.19	32,454
2020-02-18	$7.25	$7.29	$7.21	$7.27	$7.27	92,036
2020-02-14	$7.28	$7.28	$7.03	$7.11	$7.11	127,379
2020-02-13	$6.86	$7.00	$6.82	$6.97	$6.97	50,027
2020-02-12	$6.47	$6.51	$6.38	$6.38	$6.38	75,536
2020-02-11	$6.36	$6.44	$6.36	$6.41	$6.41	65,877
2020-02-10	$6.25	$6.34	$6.25	$6.32	$6.32	12,366
2020-02-07	$6.34	$6.42	$6.32	$6.40	$6.40	30,299
2020-02-06	$6.30	$6.34	$6.27	$6.32	$6.32	30,319
2020-02-05	$6.13	$6.16	$6.10	$6.12	$6.12	50,133
2020-02-04	$6.08	$6.08	$5.98	$5.99	$5.99	69,302
2020-02-03	$5.84	$5.89	$5.75	$5.75	$5.75	28,388
2020-01-31	$5.77	$5.80	$5.73	$5.76	$5.76	49,725
2020-01-30	$5.81	$5.89	$5.75	$5.85	$5.85	41,135
2020-01-29	$5.83	$5.84	$5.79	$5.79	$5.79	54,035
2020-01-28	$5.77	$5.82	$5.73	$5.81	$5.81	57,515
2020-01-27	$5.61	$5.71	$5.58	$5.71	$5.71	22,806
2020-01-24	$5.74	$5.75	$5.65	$5.70	$5.70	37,242
2020-01-23	$5.71	$5.73	$5.64	$5.73	$5.73	38,013
2020-01-22	$5.66	$5.73	$5.66	$5.73	$5.73	27,809
2020-01-21	$5.82	$5.82	$5.72	$5.73	$5.73	77,243
2020-01-17	$5.92	$5.95	$5.86	$5.91	$5.91	129,169
2020-01-16	$6.06	$6.09	$6.06	$6.09	$6.09	46,189
2020-01-15	$6.07	$6.07	$6.03	$6.05	$6.05	28,276
2020-01-14	$6.26	$6.32	$6.26	$6.30	$6.30	18,898
2020-01-13	$6.26	$6.33	$6.24	$6.33	$6.33	48,541
2020-01-10	$6.37	$6.38	$6.34	$6.35	$6.35	23,590
2020-01-09	$6.51	$6.51	$6.46	$6.47	$6.47	12,251
2020-01-08	$6.40	$6.48	$6.40	$6.46	$6.46	45,977
2020-01-07	$6.29	$6.31	$6.25	$6.25	$6.25	28,768
2020-01-06	$6.16	$6.26	$6.14	$6.24	$6.24	18,618
2020-01-03	$6.42	$6.46	$6.40	$6.43	$6.43	27,643
2020-01-02	$6.49	$6.67	$6.47	$6.59	$6.59	50,292
2019-12-31	$6.09	$6.15	$6.07	$6.07	$6.07	12,054
2019-12-30	$6.09	$6.20	$6.09	$6.13	$6.13	53,121
2019-12-27	$6.06	$6.06	$6.01	$6.03	$6.03	25,860
2019-12-26	$5.98	$6.05	$5.97	$6.04	$6.04	47,904
2019-12-24	$5.96	$6.00	$5.95	$5.98	$5.98	11,978
2019-12-23	$5.99	$6.00	$5.96	$5.97	$5.97	76,707
2019-12-20	$6.14	$6.14	$6.07	$6.09	$6.09	98,634
2019-12-19	$6.21	$6.26	$6.19	$6.20	$6.20	22,957
2019-12-18	$6.15	$6.19	$6.15	$6.15	$6.15	19,520
2019-12-17	$6.18	$6.20	$6.17	$6.19	$6.19	191,378
2019-12-16	$6.19	$6.22	$6.17	$6.18	$6.18	21,127
2019-12-13	$6.11	$6.17	$6.04	$6.09	$6.09	50,291
2019-12-12	$5.89	$6.09	$5.89	$6.09	$6.09	75,833
2019-12-11	$5.72	$5.74	$5.69	$5.71	$5.71	45,169
2019-12-10	$5.66	$5.69	$5.66	$5.67	$5.67	73,924
2019-12-09	$5.75	$5.76	$5.69	$5.73	$5.73	45,538
2019-12-06	$5.72	$5.75	$5.70	$5.71	$5.71	17,190
2019-12-05	$5.76	$5.78	$5.70	$5.73	$5.73	45,174
2019-12-04	$5.62	$5.77	$5.62	$5.69	$5.69	67,675
2019-12-03	$5.57	$5.62	$5.54	$5.61	$5.61	58,967
2019-12-02	$5.78	$5.80	$5.68	$5.68	$5.68	66,382
2019-11-29	$5.78	$5.86	$5.76	$5.77	$5.77	18,479
2019-11-27	$5.80	$5.84	$5.79	$5.84	$5.84	26,587
2019-11-26	$5.79	$5.84	$5.75	$5.82	$5.82	112,774
2019-11-25	$5.80	$5.84	$5.77	$5.81	$5.81	34,561
2019-11-22	$5.85	$5.85	$5.74	$5.76	$5.76	68,768
2019-11-21	$5.72	$5.74	$5.70	$5.73	$5.73	96,295
2019-11-20	$5.69	$5.69	$5.60	$5.61	$5.61	28,182
2019-11-19	$5.74	$5.74	$5.69	$5.73	$5.73	31,325
2019-11-18	$5.72	$5.78	$5.68	$5.77	$5.77	61,063
2019-11-15	$5.82	$5.82	$5.77	$5.78	$5.78	31,915
2019-11-14	$5.81	$5.81	$5.74	$5.78	$5.78	53,043
2019-11-13	$5.89	$5.92	$5.83	$5.88	$5.88	22,172
2019-11-12	$6.22	$6.26	$6.20	$6.26	$6.26	21,654
2019-11-11	$6.05	$6.14	$6.05	$6.09	$6.09	72,934
2019-11-08	$6.13	$6.15	$6.10	$6.14	$6.14	23,977
2019-11-07	$6.25	$6.34	$6.24	$6.30	$6.30	23,353
2019-11-06	$6.41	$6.44	$6.32	$6.36	$6.36	50,977
2019-11-05	$6.38	$6.39	$6.35	$6.36	$6.36	43,947
2019-11-04	$6.36	$6.36	$6.30	$6.32	$6.32	19,401
2019-11-01	$6.04	$6.10	$6.04	$6.07	$6.07	8,343
2019-10-31	$5.99	$6.00	$5.92	$6.00	$6.00	32,727
2019-10-30	$6.02	$6.06	$6.00	$6.04	$6.04	23,691
2019-10-29	$6.24	$6.26	$6.22	$6.24	$6.24	18,341
2019-10-28	$6.06	$6.26	$6.02	$6.21	$6.21	67,085
2019-10-25	$6.04	$6.06	$6.02	$6.03	$6.03	32,086
2019-10-24	$6.25	$6.25	$5.96	$5.96	$5.96	172,700
2019-10-23	$6.17	$6.32	$6.17	$6.32	$6.32	41,599
2019-10-22	$6.18	$6.27	$6.12	$6.17	$6.17	62,800
2019-10-21	$6.25	$6.29	$6.23	$6.27	$6.27	40,598
2019-10-18	$5.95	$6.00	$5.92	$6.00	$6.00	53,453
2019-10-17	$6.05	$6.07	$5.96	$5.97	$5.97	38,504
2019-10-16	$5.95	$5.98	$5.94	$5.94	$5.94	59,987
2019-10-15	$5.75	$5.93	$5.75	$5.85	$5.85	118,235
2019-10-14	$5.71	$5.85	$5.71	$5.85	$5.85	53,235
2019-10-11	$5.70	$5.81	$5.70	$5.74	$5.74	152,300
2019-10-10	$5.44	$5.55	$5.42	$5.54	$5.54	518,554
2019-10-09	$5.32	$5.34	$5.27	$5.33	$5.33	118,092
2019-10-08	$5.24	$5.38	$5.21	$5.29	$5.29	336,349
2019-10-07	$5.39	$5.45	$5.38	$5.45	$5.45	82,673
2019-10-04	$5.42	$5.49	$5.36	$5.49	$5.49	99,600
2019-10-03	$5.47	$5.64	$5.42	$5.53	$5.53	244,559
2019-10-02	$5.61	$5.61	$5.50	$5.52	$5.52	59,243
2019-10-01	$5.68	$5.71	$5.56	$5.57	$5.57	194,362
2019-09-30	$5.80	$5.80	$5.74	$5.77	$5.77	42,310
2019-09-27	$5.84	$5.91	$5.79	$5.83	$5.83	55,468
2019-09-26	$5.81	$5.86	$5.78	$5.81	$5.81	119,055
2019-09-25	$5.76	$5.88	$5.76	$5.86	$5.86	77,666
2019-09-24	$5.85	$5.85	$5.66	$5.71	$5.71	170,212
2019-09-23	$5.80	$5.84	$5.71	$5.82	$5.82	92,015
2019-09-20	$6.29	$6.31	$6.21	$6.23	$6.23	29,435
2019-09-19	$6.27	$6.27	$6.21	$6.21	$6.21	47,355
2019-09-18	$6.10	$6.16	$6.08	$6.16	$6.16	50,907
2019-09-17	$6.21	$6.27	$6.20	$6.25	$6.25	93,329
2019-09-16	$6.40	$6.53	$6.40	$6.46	$6.46	59,880
2019-09-13	$6.60	$6.70	$6.55	$6.70	$6.70	64,138
2019-09-12	$6.13	$6.37	$6.12	$6.35	$6.35	37,344
2019-09-11	$6.23	$6.29	$6.18	$6.20	$6.20	35,560
2019-09-10	$6.37	$6.37	$6.30	$6.33	$6.33	134,335
2019-09-09	$6.15	$6.27	$6.15	$6.24	$6.24	78,179
2019-09-06	$6.04	$6.04	$5.98	$5.99	$5.99	38,506
2019-09-05	$5.97	$6.02	$5.92	$5.93	$5.93	261,484
2019-09-04	$5.78	$5.78	$5.70	$5.73	$5.73	460,636
2019-09-03	$5.58	$5.61	$5.54	$5.58	$5.58	61,001
2019-08-30	$5.68	$5.69	$5.59	$5.63	$5.63	44,679
2019-08-29	$5.64	$5.68	$5.59	$5.66	$5.66	81,694
2019-08-28	$5.43	$5.48	$5.43	$5.47	$5.47	254,566
2019-08-27	$5.51	$5.51	$5.40	$5.42	$5.42	393,037
2019-08-26	$5.51	$5.52	$5.46	$5.48	$5.48	117,012
2019-08-23	$5.44	$5.51	$5.34	$5.42	$5.42	87,201
2019-08-22	$5.60	$5.63	$5.51	$5.53	$5.53	93,731
2019-08-21	$5.49	$5.49	$5.40	$5.45	$5.45	157,112
2019-08-20	$5.49	$5.57	$5.43	$5.43	$5.43	393,921
2019-08-19	$5.68	$5.70	$5.62	$5.64	$5.64	82,255
2019-08-16	$5.36	$5.59	$5.36	$5.58	$5.58	152,002
2019-08-15	$5.28	$5.32	$5.25	$5.27	$5.27	242,304
2019-08-14	$5.47	$5.47	$5.36	$5.37	$5.37	220,172
2019-08-13	$5.66	$5.78	$5.61	$5.70	$5.70	226,521
2019-08-12	$5.70	$5.74	$5.64	$5.68	$5.68	444,208
2019-08-09	$5.90	$5.96	$5.85	$5.90	$5.90	162,482
2019-08-08	$6.01	$6.13	$6.01	$6.03	$6.03	234,636
2019-08-07	$6.12	$6.14	$5.99	$6.10	$6.10	104,170
2019-08-06	$6.51	$6.51	$6.43	$6.51	$6.51	251,845
2019-08-05	$6.48	$6.53	$6.43	$6.46	$6.46	61,852
2019-08-02	$6.66	$6.73	$6.60	$6.72	$6.72	50,726
2019-08-01	$6.92	$6.95	$6.69	$6.73	$6.73	85,538
2019-07-31	$7.00	$7.00	$6.87	$6.89	$6.89	52,831
2019-07-30	$6.93	$6.96	$6.89	$6.96	$6.96	42,512
2019-07-29	$7.21	$7.26	$7.18	$7.19	$7.19	30,306
2019-07-26	$7.22	$7.30	$7.22	$7.28	$7.28	13,889
2019-07-25	$7.43	$7.43	$7.21	$7.32	$7.32	23,114
2019-07-24	$7.22	$7.28	$7.20	$7.26	$7.26	45,290
2019-07-23	$7.20	$7.30	$7.19	$7.19	$7.19	346,436
2019-07-22	$7.04	$7.07	$6.92	$7.01	$7.01	60,386
2019-07-19	$6.97	$7.04	$6.95	$6.95	$6.95	85,185
2019-07-18	$7.17	$7.25	$7.16	$7.23	$7.23	60,296
2019-07-17	$7.35	$7.36	$7.28	$7.30	$7.30	44,196
2019-07-16	$7.47	$7.52	$7.44	$7.47	$7.47	118,885
2019-07-15	$7.33	$7.36	$7.27	$7.32	$7.32	58,149
2019-07-12	$7.34	$7.39	$7.30	$7.38	$7.38	39,978
2019-07-11	$7.30	$7.41	$7.28	$7.39	$7.39	115,614
2019-07-10	$7.31	$7.32	$7.17	$7.26	$7.26	141,890
2019-07-09	$6.93	$7.02	$6.92	$6.97	$6.97	51,099
2019-07-08	$7.00	$7.03	$6.96	$6.97	$6.97	31,479
2019-07-05	$7.31	$7.35	$7.28	$7.28	$7.28	30,471
2019-07-03	$7.14	$7.27	$7.14	$7.24	$7.24	82,406
2019-07-02	$7.01	$7.01	$6.91	$6.92	$6.92	36,652
2019-07-01	$7.29	$7.29	$7.10	$7.15	$7.15	42,439
2019-06-28	$7.14	$7.17	$7.12	$7.12	$7.12	24,048
2019-06-27	$7.04	$7.04	$6.98	$7.01	$7.01	15,104
2019-06-26	$6.96	$6.98	$6.91	$6.91	$6.91	42,075
2019-06-25	$6.87	$6.87	$6.80	$6.81	$6.81	70,566
2019-06-24	$6.97	$7.00	$6.88	$6.88	$6.88	60,055
2019-06-21	$6.98	$7.00	$6.92	$6.92	$6.92	37,111
2019-06-20	$6.94	$6.96	$6.92	$6.94	$6.94	120,531
2019-06-19	$7.10	$7.16	$7.10	$7.12	$7.12	67,374
2019-06-18	$6.84	$6.98	$6.84	$6.98	$6.98	188,315
2019-06-17	$6.91	$6.93	$6.80	$6.81	$6.81	66,232
2019-06-14	$6.87	$6.91	$6.86	$6.90	$6.90	53,241
2019-06-13	$7.04	$7.04	$6.99	$7.01	$7.01	49,524
2019-06-12	$7.04	$7.08	$7.00	$7.00	$7.00	31,284
2019-06-11	$7.16	$7.19	$7.13	$7.13	$7.13	206,111
2019-06-10	$7.15	$7.16	$7.05	$7.09	$7.09	63,567
2019-06-07	$7.13	$7.20	$7.13	$7.13	$7.13	55,497
2019-06-06	$7.22	$7.22	$6.98	$7.12	$7.12	45,160
2019-06-05	$7.15	$7.20	$7.14	$7.17	$7.17	42,359
2019-06-04	$7.21	$7.38	$7.21	$7.38	$7.38	82,859
2019-06-03	$6.96	$7.08	$6.95	$7.08	$7.08	39,641
2019-05-31	$6.99	$7.08	$6.95	$7.07	$7.07	85,718
2019-05-30	$7.16	$7.24	$7.11	$7.12	$7.12	56,805
2019-05-29	$7.18	$7.25	$7.16	$7.22	$7.22	99,894
2019-05-28	$7.39	$7.41	$7.21	$7.21	$7.21	64,730
2019-05-24	$7.51	$7.56	$7.50	$7.53	$7.53	22,044
2019-05-23	$7.52	$7.59	$7.52	$7.56	$7.56	23,812
2019-05-22	$7.95	$7.95	$7.81	$7.81	$7.66	1,311,166
2019-05-21	$8.20	$8.21	$8.06	$8.07	$7.92	97,762
2019-05-20	$8.21	$8.25	$8.15	$8.21	$8.06	17,796
2019-05-17	$8.55	$8.58	$8.50	$8.54	$8.38	13,993
2019-05-16	$8.71	$8.77	$8.68	$8.69	$8.53	10,290
2019-05-15	$8.37	$8.70	$8.35	$8.62	$8.46	31,003
2019-05-14	$8.69	$8.80	$8.62	$8.76	$8.59	87,275
2019-05-13	$8.31	$8.34	$8.27	$8.34	$8.18	9,724
2019-05-10	$8.61	$8.64	$8.51	$8.60	$8.44	55,779
2019-05-09	$8.40	$8.56	$8.35	$8.51	$8.35	19,235
2019-05-08	$8.73	$8.86	$8.72	$8.79	$8.62	24,263
2019-05-07	$8.70	$8.73	$8.63	$8.68	$8.52	21,572
2019-05-06	$8.87	$8.98	$8.87	$8.95	$8.78	39,468
2019-05-03	$9.09	$9.13	$9.04	$9.13	$8.96	7,462
2019-05-02	$9.06	$9.11	$9.01	$9.02	$8.85	34,591
2019-05-01	$9.07	$9.10	$8.94	$8.95	$8.78	17,556
2019-04-30	$9.10	$9.10	$9.03	$9.07	$8.89	28,937
2019-04-29	$8.95	$9.14	$8.94	$9.07	$8.90	13,796
2019-04-26	$8.86	$8.90	$8.75	$8.85	$8.68	60,888
2019-04-25	$8.50	$8.59	$8.46	$8.58	$8.42	15,679
2019-04-24	$8.76	$8.81	$8.70	$8.74	$8.57	14,355
2019-04-23	$8.97	$8.97	$8.87	$8.95	$8.78	17,701
2019-04-22	$9.22	$9.24	$9.04	$9.23	$9.06	25,406
2019-04-18	$9.07	$9.18	$9.05	$9.16	$8.99	74,602
2019-04-17	$9.23	$9.29	$9.15	$9.25	$9.08	9,536
2019-04-16	$8.88	$9.21	$8.84	$9.04	$8.86	37,663
2019-04-15	$8.80	$8.82	$8.69	$8.82	$8.65	10,719
2019-04-12	$8.65	$8.69	$8.63	$8.63	$8.47	16,681
2019-04-11	$8.41	$8.41	$8.34	$8.39	$8.23	12,693
2019-04-10	$8.31	$8.31	$8.11	$8.21	$8.05	17,234
2019-04-09	$8.30	$8.38	$8.28	$8.35	$8.19	42,309
2019-04-08	$8.30	$8.36	$8.27	$8.32	$8.16	22,632
2019-04-05	$8.42	$8.52	$8.41	$8.52	$8.35	17,972
2019-04-04	$8.29	$8.37	$8.28	$8.30	$8.14	45,834
2019-04-03	$8.13	$8.15	$8.07	$8.12	$7.96	19,873
2019-04-02	$8.05	$8.13	$8.02	$8.09	$7.93	55,599
2019-04-01	$7.92	$8.05	$7.92	$8.03	$7.87	93,851
2019-03-29	$7.85	$7.85	$7.74	$7.81	$7.66	23,892
2019-03-28	$7.91	$7.92	$7.78	$7.86	$7.71	44,541
2019-03-27	$8.19	$8.24	$8.05	$8.15	$8.00	113,025
2019-03-26	$7.75	$7.78	$7.70	$7.76	$7.61	83,405
2019-03-25	$7.77	$7.79	$7.72	$7.77	$7.62	24,362
2019-03-22	$7.93	$7.93	$7.82	$7.88	$7.73	55,456
2019-03-21	$8.01	$8.05	$7.96	$8.04	$7.88	32,198
2019-03-20	$8.33	$8.36	$8.24	$8.28	$8.12	78,546
2019-03-19	$8.54	$8.54	$8.34	$8.36	$8.20	36,032
2019-03-18	$8.64	$8.70	$8.62	$8.67	$8.50	66,737
2019-03-15	$7.94	$8.11	$7.94	$8.09	$7.93	56,323
2019-03-14	$7.90	$7.97	$7.90	$7.94	$7.79	9,140
2019-03-13	$7.92	$8.03	$7.92	$8.01	$7.85	25,957
2019-03-12	$7.91	$7.92	$7.81	$7.91	$7.76	57,301
2019-03-11	$7.91	$8.03	$7.91	$8.02	$7.87	33,135
2019-03-08	$7.42	$7.55	$7.42	$7.49	$7.35	31,764
2019-03-07	$7.63	$7.67	$7.49	$7.55	$7.41	44,303
2019-03-06	$8.03	$8.03	$7.96	$7.99	$7.84	22,999
2019-03-05	$8.07	$8.10	$8.01	$8.07	$7.92	42,598
2019-03-04	$8.26	$8.26	$8.11	$8.13	$7.97	32,320
2019-03-01	$8.47	$8.47	$8.35	$8.39	$8.23	42,291
2019-02-28	$8.27	$8.28	$8.16	$8.23	$8.07	1,150,345
2019-02-27	$8.06	$8.11	$8.05	$8.06	$7.91	29,774
2019-02-26	$7.70	$7.74	$7.68	$7.71	$7.56	55,426
2019-02-25	$7.65	$7.69	$7.57	$7.57	$7.43	53,580
2019-02-22	$7.53	$7.55	$7.49	$7.51	$7.37	39,084
2019-02-21	$7.48	$7.56	$7.43	$7.46	$7.32	74,627
2019-02-20	$7.53	$7.65	$7.52	$7.62	$7.48	51,778
2019-02-19	$7.40	$7.58	$7.37	$7.56	$7.42	62,882
2019-02-15	$7.48	$7.59	$7.48	$7.59	$7.45	71,808
2019-02-14	$7.22	$7.28	$7.17	$7.20	$7.06	29,018
2019-02-13	$7.21	$7.25	$7.06	$7.07	$6.93	35,063
2019-02-12	$7.27	$7.33	$7.26	$7.31	$7.17	169,727
2019-02-11	$7.21	$7.21	$7.17	$7.20	$7.06	23,451
2019-02-08	$6.97	$7.01	$6.87	$6.99	$6.86	33,327
2019-02-07	$7.11	$7.13	$6.94	$6.99	$6.86	55,225
2019-02-06	$7.33	$7.43	$7.33	$7.42	$7.28	87,998
2019-02-05	$7.30	$7.36	$7.27	$7.33	$7.19	103,673
2019-02-04	$7.08	$7.15	$7.08	$7.14	$7.01	23,186
2019-02-01	$7.19	$7.29	$7.15	$7.20	$7.06	50,069
2019-01-31	$7.23	$7.26	$7.18	$7.22	$7.08	155,764
2019-01-30	$7.71	$7.78	$7.60	$7.73	$7.58	710,007
2019-01-29	$7.73	$7.75	$7.69	$7.70	$7.55	56,222
2019-01-28	$7.73	$7.80	$7.71	$7.77	$7.62	159,398
2019-01-25	$7.90	$7.98	$7.90	$7.95	$7.80	50,735
2019-01-24	$7.75	$7.80	$7.67	$7.78	$7.63	83,105
2019-01-23	$7.76	$7.87	$7.76	$7.86	$7.71	167,217
2019-01-22	$7.53	$7.62	$7.53	$7.57	$7.42	122,553
2019-01-18	$7.62	$7.66	$7.55	$7.65	$7.51	94,818
2019-01-17	$7.35	$7.40	$7.30	$7.38	$7.24	70,412
2019-01-16	$7.37	$7.64	$7.37	$7.62	$7.47	123,667
2019-01-15	$7.12	$7.18	$7.08	$7.16	$7.02	88,117
2019-01-14	$7.15	$7.29	$7.15	$7.27	$7.13	154,292
2019-01-11	$7.14	$7.36	$7.14	$7.32	$7.18	366,845
2019-01-10	$7.15	$7.27	$7.15	$7.25	$7.11	28,150
2019-01-09	$7.22	$7.25	$7.14	$7.19	$7.05	39,491
2019-01-08	$7.24	$7.31	$7.18	$7.30	$7.16	233,671
2019-01-07	$7.01	$7.15	$6.95	$7.11	$6.97	55,816
2019-01-04	$6.96	$7.08	$6.93	$7.05	$6.92	72,458
2019-01-03	$6.60	$6.68	$6.56	$6.62	$6.50	97,850
2019-01-02	$6.37	$6.60	$6.37	$6.57	$6.45	107,987
2018-12-31	$6.62	$6.75	$6.52	$6.66	$6.53	460,565
2018-12-28	$6.59	$6.65	$6.52	$6.61	$6.49	163,319
2018-12-27	$6.33	$6.40	$6.22	$6.40	$6.27	357,238
2018-12-26	$6.37	$6.55	$6.30	$6.55	$6.43	128,981
2018-12-24	$6.43	$6.69	$6.39	$6.41	$6.29	92,126
2018-12-21	$6.63	$6.66	$6.44	$6.44	$6.32	335,906
2018-12-20	$6.70	$6.71	$6.54	$6.58	$6.46	141,495
2018-12-19	$7.10	$7.10	$6.84	$6.89	$6.76	185,445
2018-12-18	$7.14	$7.22	$7.06	$7.13	$7.00	235,006
2018-12-17	$7.21	$7.22	$7.13	$7.14	$7.01	113,023
2018-12-14	$7.45	$7.50	$7.37	$7.44	$7.30	149,541
2018-12-13	$7.81	$7.81	$7.69	$7.73	$7.58	125,237
2018-12-12	$7.44	$7.98	$7.40	$7.88	$7.73	274,367
2018-12-11	$7.54	$7.56	$7.37	$7.42	$7.28	545,845
2018-12-10	$7.67	$7.67	$7.47	$7.56	$7.41	184,049
2018-12-07	$7.91	$7.94	$7.67	$7.72	$7.57	132,076
2018-12-06	$8.01	$8.01	$7.78	$7.95	$7.80	112,818
2018-12-04	$8.63	$8.63	$8.27	$8.29	$8.13	342,663
2018-12-03	$8.78	$8.80	$8.67	$8.74	$8.58	104,981
2018-11-30	$8.59	$8.64	$8.51	$8.62	$8.45	34,040
2018-11-29	$8.94	$8.96	$8.88	$8.94	$8.77	69,467
2018-11-28	$8.88	$8.99	$8.77	$8.93	$8.76	68,070
2018-11-27	$8.94	$8.96	$8.87	$8.92	$8.75	226,370
2018-11-26	$9.00	$9.16	$9.00	$9.09	$8.92	77,058
2018-11-23	$8.87	$8.88	$8.77	$8.82	$8.65	32,351
2018-11-21	$8.99	$9.10	$8.98	$9.03	$8.86	63,093
2018-11-20	$9.02	$9.04	$8.92	$8.95	$8.78	130,890
2018-11-19	$9.38	$9.39	$9.25	$9.31	$9.13	74,100
2018-11-16	$9.24	$9.27	$9.18	$9.23	$9.06	121,230
2018-11-15	$9.27	$9.42	$9.24	$9.39	$9.21	106,514
2018-11-14	$9.67	$9.67	$9.37	$9.52	$9.34	83,710
2018-11-13	$9.59	$9.69	$9.57	$9.60	$9.41	84,351
2018-11-12	$9.67	$9.67	$9.47	$9.47	$9.29	40,333
2018-11-09	$9.91	$9.94	$9.85	$9.93	$9.74	24,053
2018-11-08	$10.20	$10.25	$9.96	$9.97	$9.78	32,745
2018-11-07	$9.76	$9.77	$9.64	$9.75	$9.56	76,601
2018-11-06	$9.50	$9.53	$9.39	$9.51	$9.33	67,582
2018-11-05	$9.90	$9.90	$9.85	$9.86	$9.67	34,598
2018-11-02	$10.07	$10.09	$9.90	$9.99	$9.80	40,556
2018-11-01	$9.72	$9.76	$9.62	$9.73	$9.54	130,202
2018-10-31	$9.48	$9.55	$9.46	$9.48	$9.30	64,628
2018-10-30	$9.39	$9.52	$9.39	$9.50	$9.32	64,403
2018-10-29	$9.44	$9.47	$9.22	$9.27	$9.09	145,913
2018-10-26	$9.20	$9.26	$9.06	$9.23	$9.06	112,241
2018-10-25	$9.26	$9.34	$9.18	$9.24	$9.06	109,828
2018-10-24	$9.42	$9.42	$9.08	$9.08	$8.91	69,378
2018-10-23	$9.73	$9.73	$9.57	$9.65	$9.47	79,897
2018-10-22	$9.89	$9.89	$9.81	$9.86	$9.67	36,542
2018-10-19	$9.80	$10.10	$9.80	$10.04	$9.85	105,743
2018-10-18	$10.07	$10.11	$9.83	$9.87	$9.68	45,537
2018-10-17	$10.17	$10.24	$10.06	$10.12	$9.93	94,688
2018-10-16	$10.17	$10.25	$10.14	$10.18	$9.99	43,731
2018-10-15	$10.08	$10.20	$10.07	$10.14	$9.95	110,846
2018-10-12	$10.05	$10.05	$9.83	$10.01	$9.82	63,851
2018-10-11	$9.97	$10.05	$9.84	$9.88	$9.69	135,158
2018-10-10	$10.10	$10.10	$9.83	$9.90	$9.71	158,927
2018-10-09	$9.92	$10.05	$9.91	$9.98	$9.79	84,992
2018-10-08	$9.77	$9.93	$9.73	$9.91	$9.72	71,842
2018-10-05	$10.41	$10.41	$10.27	$10.30	$10.10	29,140
2018-10-04	$10.49	$10.50	$10.32	$10.40	$10.20	71,184
2018-10-03	$10.20	$10.41	$10.20	$10.31	$10.12	73,999
2018-10-02	$10.22	$10.22	$10.09	$10.12	$9.93	96,023
2018-10-01	$10.39	$10.43	$10.29	$10.33	$10.14	49,911
2018-09-28	$10.31	$10.52	$10.31	$10.37	$10.17	28,751
2018-09-27	$10.97	$11.08	$10.95	$10.97	$10.76	46,267
2018-09-26	$11.21	$11.24	$11.05	$11.10	$10.89	33,522
2018-09-25	$11.38	$11.39	$11.23	$11.26	$11.05	43,459
2018-09-24	$11.29	$11.30	$11.10	$11.11	$10.90	35,698
2018-09-21	$11.13	$11.32	$11.13	$11.32	$11.10	40,029
2018-09-20	$11.21	$11.25	$11.08	$11.25	$11.04	94,325
2018-09-19	$10.75	$10.88	$10.75	$10.85	$10.65	38,740
2018-09-18	$10.49	$10.51	$10.39	$10.47	$10.27	44,741
2018-09-17	$10.38	$10.41	$10.36	$10.39	$10.19	28,250
2018-09-14	$10.26	$10.38	$10.23	$10.27	$10.07	39,831
2018-09-13	$10.32	$10.36	$10.23	$10.27	$10.08	96,369
2018-09-12	$9.79	$9.98	$9.79	$9.92	$9.73	44,215
2018-09-11	$9.72	$10.11	$9.72	$9.99	$9.80	136,101
2018-09-10	$9.76	$9.82	$9.70	$9.77	$9.58	52,936
2018-09-07	$9.42	$9.56	$9.42	$9.49	$9.31	34,510
2018-09-06	$9.77	$9.77	$9.60	$9.67	$9.49	63,214
2018-09-05	$10.00	$10.01	$9.84	$9.88	$9.69	115,133
2018-09-04	$9.40	$9.57	$9.39	$9.57	$9.39	63,323
2018-08-31	$9.48	$9.53	$9.43	$9.46	$9.28	27,643
2018-08-30	$9.71	$9.73	$9.59	$9.64	$9.46	62,691
2018-08-29	$9.73	$9.88	$9.72	$9.88	$9.69	34,542
2018-08-28	$9.91	$9.91	$9.80	$9.83	$9.64	55,076
2018-08-27	$9.82	$9.96	$9.81	$9.96	$9.77	40,460
2018-08-24	$9.73	$9.79	$9.73	$9.74	$9.56	16,549
2018-08-23	$9.69	$9.69	$9.60	$9.63	$9.45	32,675
2018-08-22	$9.69	$9.74	$9.67	$9.71	$9.53	34,113
2018-08-21	$9.62	$9.73	$9.59	$9.67	$9.48	94,139
2018-08-20	$9.31	$9.36	$9.30	$9.35	$9.17	34,256
2018-08-17	$9.24	$9.39	$9.21	$9.32	$9.14	45,426
2018-08-16	$9.41	$9.45	$9.38	$9.39	$9.21	57,944
2018-08-15	$9.32	$9.34	$9.24	$9.30	$9.12	40,463
2018-08-14	$9.55	$9.55	$9.44	$9.55	$9.37	70,320
2018-08-13	$9.52	$9.59	$9.46	$9.46	$9.28	45,233
2018-08-10	$9.63	$9.73	$9.60	$9.68	$9.50	51,622
2018-08-09	$10.21	$10.22	$10.15	$10.16	$9.96	42,116
2018-08-08	$10.28	$10.28	$10.18	$10.23	$10.03	77,479
2018-08-07	$10.25	$10.30	$10.22	$10.26	$10.07	84,819
2018-08-06	$10.30	$10.40	$10.30	$10.38	$10.18	35,133
2018-08-03	$10.33	$10.37	$10.29	$10.35	$10.15	86,409
2018-08-02	$10.31	$10.36	$10.28	$10.33	$10.14	68,639
2018-08-01	$10.77	$10.82	$10.68	$10.76	$10.56	25,565
2018-07-31	$10.90	$10.90	$10.80	$10.83	$10.62	49,402
2018-07-30	$10.71	$10.73	$10.65	$10.68	$10.48	29,985
2018-07-27	$10.57	$10.60	$10.48	$10.55	$10.35	48,874
2018-07-26	$10.56	$10.56	$10.43	$10.51	$10.31	19,913
2018-07-25	$10.45	$10.54	$10.35	$10.52	$10.32	34,176
2018-07-24	$10.45	$10.52	$10.42	$10.45	$10.25	62,462
2018-07-23	$10.05	$10.17	$10.05	$10.14	$9.95	21,554
2018-07-20	$9.93	$10.06	$9.93	$10.03	$9.84	47,645
2018-07-19	$9.88	$9.95	$9.83	$9.87	$9.68	95,986
2018-07-18	$9.90	$10.03	$9.90	$9.96	$9.77	53,617
2018-07-17	$9.93	$10.10	$9.93	$10.03	$9.84	96,708
2018-07-16	$9.95	$10.10	$9.94	$10.06	$9.87	66,070
2018-07-13	$9.77	$9.90	$9.71	$9.88	$9.69	44,925
2018-07-12	$9.77	$9.81	$9.72	$9.77	$9.59	133,459
2018-07-11	$9.96	$9.96	$9.83	$9.88	$9.69	60,875
2018-07-10	$10.01	$10.02	$9.90	$9.99	$9.80	111,746
2018-07-09	$10.12	$10.18	$10.10	$10.17	$9.98	60,827
2018-07-06	$9.99	$10.12	$9.99	$10.08	$9.89	86,773
2018-07-05	$9.73	$10.08	$9.73	$10.04	$9.85	41,190
2018-07-03	$9.64	$9.75	$9.59	$9.64	$9.46	30,661
2018-07-02	$9.54	$9.68	$9.52	$9.64	$9.46	122,988
2018-06-29	$9.64	$9.68	$9.50	$9.50	$9.32	35,750
2018-06-28	$9.43	$9.55	$9.41	$9.53	$9.35	75,520
2018-06-27	$9.49	$9.59	$9.36	$9.36	$9.18	118,748
2018-06-26	$9.69	$9.71	$9.53	$9.63	$9.45	142,637
2018-06-25	$9.74	$9.82	$9.69	$9.72	$9.54	86,108
2018-06-22	$10.05	$10.07	$9.98	$10.00	$9.81	69,655
2018-06-21	$10.08	$10.11	$9.92	$10.04	$9.85	78,900
2018-06-20	$10.32	$10.32	$10.22	$10.23	$10.03	74,897
2018-06-19	$10.24	$10.37	$10.20	$10.35	$10.15	120,082
2018-06-18	$10.27	$10.34	$10.25	$10.33	$10.14	155,930
2018-06-15	$10.34	$10.45	$10.32	$10.43	$10.23	34,884
2018-06-14	$10.90	$10.91	$10.74	$10.80	$10.60	57,080
2018-06-13	$11.06	$11.34	$11.02	$11.23	$11.01	42,198
2018-06-12	$11.36	$11.36	$11.14	$11.21	$10.99	65,392
2018-06-11	$11.21	$11.43	$11.18	$11.39	$11.18	44,257
2018-06-08	$10.99	$11.03	$10.88	$10.99	$10.78	66,885
2018-06-07	$11.17	$11.44	$11.10	$11.29	$11.07	86,455
2018-06-06	$10.64	$11.10	$10.64	$11.08	$10.87	37,592
2018-06-05	$10.61	$10.61	$10.41	$10.50	$10.30	65,156
2018-06-04	$10.74	$10.81	$10.70	$10.78	$10.58	48,973
2018-06-01	$10.85	$10.85	$10.70	$10.74	$10.54	37,572
2018-05-31	$10.37	$10.37	$10.13	$10.28	$10.09	102,687
2018-05-30	$10.41	$10.58	$10.32	$10.52	$10.32	111,178
2018-05-29	$10.46	$10.49	$10.20	$10.26	$10.07	93,017
2018-05-25	$11.04	$11.17	$10.97	$11.17	$10.96	28,694
2018-05-24	$11.34	$11.40	$11.11	$11.24	$11.03	1,036,612
2018-05-23	$11.81	$11.92	$11.78	$11.92	$11.70	16,171
2018-05-22	$12.06	$12.16	$12.04	$12.13	$11.90	72,318
2018-05-21	$11.92	$11.94	$11.86	$11.92	$11.69	13,270
2018-05-18	$11.88	$11.88	$11.84	$11.87	$11.65	20,654
2018-05-17	$12.18	$12.19	$12.07	$12.11	$11.88	14,483
2018-05-16	$12.39	$12.39	$12.17	$12.22	$11.99	23,711
2018-05-15	$12.87	$13.06	$12.87	$13.00	$12.75	25,406
2018-05-14	$12.72	$12.72	$12.60	$12.63	$12.39	6,867
2018-05-11	$12.89	$12.89	$12.81	$12.85	$12.60	20,483
2018-05-10	$12.81	$12.97	$12.81	$12.97	$12.73	9,385
2018-05-09	$12.84	$12.92	$12.78	$12.84	$12.60	14,744
2018-05-08	$12.47	$12.56	$12.47	$12.54	$12.30	22,953
2018-05-07	$12.54	$12.72	$12.52	$12.61	$12.37	33,418
2018-05-04	$12.58	$12.70	$12.58	$12.68	$12.44	37,005
2018-05-03	$12.77	$12.77	$12.50	$12.63	$12.39	12,310
2018-05-02	$12.98	$12.98	$12.85	$12.85	$12.61	8,630
2018-05-01	$12.87	$12.87	$12.66	$12.78	$12.54	16,055
2018-04-30	$12.92	$12.97	$12.83	$12.85	$12.61	16,102
2018-04-27	$13.03	$13.07	$12.95	$13.05	$12.80	16,145
2018-04-26	$13.11	$13.21	$13.08	$13.17	$12.92	13,022
2018-04-25	$13.10	$13.21	$13.07	$13.21	$12.96	7,975
2018-04-24	$13.34	$13.45	$13.20	$13.29	$13.03	29,584
2018-04-23	$13.39	$13.56	$13.39	$13.53	$13.27	11,775
2018-04-20	$13.24	$13.28	$13.20	$13.25	$13.00	12,772
2018-04-19	$13.30	$13.40	$13.30	$13.39	$13.13	19,614
2018-04-18	$13.24	$13.26	$13.12	$13.20	$12.95	17,937
2018-04-17	$13.34	$13.51	$13.32	$13.37	$13.12	197,020
2018-04-16	$13.25	$13.34	$13.23	$13.30	$13.05	29,298
2018-04-13	$13.41	$13.41	$13.16	$13.24	$12.99	13,950
2018-04-12	$13.22	$13.33	$13.22	$13.29	$13.04	29,974
2018-04-11	$13.21	$13.25	$13.12	$13.14	$12.89	19,286
2018-04-10	$13.39	$13.53	$13.36	$13.43	$13.17	39,075
2018-04-09	$12.97	$13.06	$12.91	$12.91	$12.66	22,536
2018-04-06	$12.94	$12.99	$12.84	$12.94	$12.70	24,903
2018-04-05	$12.95	$13.07	$12.92	$13.05	$12.80	30,156
2018-04-04	$12.50	$12.70	$12.50	$12.70	$12.46	33,642
2018-04-03	$12.68	$12.79	$12.61	$12.78	$12.53	40,276
2018-04-02	$13.00	$13.00	$12.64	$12.86	$12.62	18,296
2018-03-29	$13.07	$13.12	$12.93	$13.02	$12.77	32,596
2018-03-28	$13.12	$13.21	$12.94	$13.11	$12.86	22,314
2018-03-27	$13.56	$13.60	$13.15	$13.18	$12.93	81,542
2018-03-26	$13.71	$13.77	$13.48	$13.68	$13.42	43,610
2018-03-23	$13.70	$13.70	$13.42	$13.44	$13.19	29,075
2018-03-22	$13.59	$13.79	$13.58	$13.59	$13.33	25,635
2018-03-21	$14.55	$14.75	$14.55	$14.69	$14.41	13,748
2018-03-20	$14.68	$14.76	$14.67	$14.72	$14.44	20,185
2018-03-19	$14.80	$14.84	$14.59	$14.69	$14.41	12,246
2018-03-16	$14.75	$14.75	$14.56	$14.64	$14.36	17,345
2018-03-15	$14.54	$14.60	$14.52	$14.60	$14.32	19,249
2018-03-14	$14.94	$14.94	$14.65	$14.66	$14.38	21,020
2018-03-13	$15.13	$15.15	$14.89	$14.91	$14.63	15,929
2018-03-12	$15.09	$15.24	$15.07	$15.21	$14.92	11,307
2018-03-09	$15.02	$15.14	$15.00	$15.10	$14.82	13,133
2018-03-08	$15.57	$15.58	$15.21	$15.27	$14.98	16,393
2018-03-07	$15.20	$15.24	$15.09	$15.20	$14.91	7,139
2018-03-06	$15.20	$15.25	$15.14	$15.20	$14.91	17,357
2018-03-05	$14.74	$15.03	$14.71	$15.03	$14.75	21,237
2018-03-02	$14.90	$15.13	$14.83	$15.11	$14.83	60,842
2018-03-01	$15.33	$15.34	$15.12	$15.19	$14.90	37,051
2018-02-28	$15.83	$15.83	$15.38	$15.42	$15.13	19,620
2018-02-27	$15.42	$15.79	$15.40	$15.59	$15.30	34,152
2018-02-26	$15.67	$15.74	$15.62	$15.73	$15.43	28,192
2018-02-23	$15.73	$15.88	$15.73	$15.86	$15.56	29,023
2018-02-22	$16.06	$16.11	$15.92	$15.97	$15.67	9,393
2018-02-21	$16.04	$16.29	$16.04	$16.13	$15.83	41,384
2018-02-20	$15.99	$16.00	$15.91	$15.97	$15.67	16,831
2018-02-16	$15.76	$15.98	$15.76	$15.91	$15.61	25,670
2018-02-15	$16.06	$16.09	$15.91	$16.05	$15.75	35,362
2018-02-14	$15.11	$15.90	$15.11	$15.78	$15.48	32,164
2018-02-13	$15.10	$15.16	$15.05	$15.14	$14.85	20,035
2018-02-12	$14.79	$15.08	$14.76	$14.98	$14.70	35,274
2018-02-09	$14.60	$14.71	$14.43	$14.69	$14.41	45,003
2018-02-08	$15.95	$15.97	$15.08	$15.08	$14.80	41,477
2018-02-07	$15.45	$15.76	$15.45	$15.76	$15.46	45,995
2018-02-06	$15.21	$15.57	$15.18	$15.42	$15.13	69,628
2018-02-05	$15.95	$16.08	$15.75	$15.87	$15.57	83,194
2018-02-02	$16.37	$16.39	$16.19	$16.22	$15.91	19,794
2018-02-01	$16.47	$16.77	$16.47	$16.75	$16.43	12,679
2018-01-31	$16.52	$16.55	$16.45	$16.51	$16.20	45,713
2018-01-30	$16.62	$16.62	$16.44	$16.54	$16.23	16,179
2018-01-29	$16.65	$16.68	$16.55	$16.58	$16.27	18,537
2018-01-26	$16.98	$17.05	$16.94	$17.01	$16.68	31,354
2018-01-25	$16.96	$17.05	$16.86	$16.88	$16.56	30,527
2018-01-24	$16.88	$16.88	$16.65	$16.75	$16.43	44,349
2018-01-23	$16.64	$16.64	$16.44	$16.53	$16.22	38,917
2018-01-22	$16.49	$16.64	$16.46	$16.64	$16.33	29,781
2018-01-19	$16.34	$16.34	$16.27	$16.32	$16.01	13,657
2018-01-18	$16.00	$16.08	$15.96	$16.04	$15.73	21,173
2018-01-17	$15.97	$15.98	$15.76	$15.93	$15.63	40,410
2018-01-16	$16.04	$16.05	$15.99	$16.03	$15.73	43,614
2018-01-12	$15.98	$16.18	$15.97	$16.17	$15.86	34,468
2018-01-11	$16.22	$16.24	$16.17	$16.21	$15.90	14,950
2018-01-10	$15.78	$15.83	$15.71	$15.75	$15.45	33,141
2018-01-09	$15.04	$15.04	$14.96	$15.02	$14.74	9,635
2018-01-08	$14.98	$15.10	$14.95	$15.05	$14.77	18,499
2018-01-05	$15.32	$15.32	$14.96	$15.22	$14.93	21,449
2018-01-04	$15.47	$15.58	$15.47	$15.49	$15.20	34,985
2018-01-03	$15.10	$15.18	$15.09	$15.15	$14.86	28,629
2018-01-02	$15.17	$15.24	$15.17	$15.21	$14.92	13,164
2017-12-29	$14.89	$14.97	$14.88	$14.93	$14.65	14,722
2017-12-28	$14.97	$15.00	$14.93	$14.93	$14.65	19,593
2017-12-27	$14.95	$14.95	$14.86	$14.87	$14.59	12,340
2017-12-26	$14.87	$14.96	$14.87	$14.91	$14.63	8,654
2017-12-22	$14.99	$14.99	$14.91	$14.98	$14.69	7,137
2017-12-21	$15.00	$15.15	$15.00	$15.09	$14.81	16,298
2017-12-20	$15.21	$15.21	$15.11	$15.15	$14.86	10,729
2017-12-19	$15.19	$15.22	$15.10	$15.18	$14.89	15,232
2017-12-18	$15.02	$15.12	$14.99	$15.02	$14.74	90,560
2017-12-15	$14.79	$14.79	$14.70	$14.72	$14.44	9,581
2017-12-14	$14.95	$14.95	$14.77	$14.80	$14.52	41,401
2017-12-13	$14.98	$14.98	$14.90	$14.92	$14.63	39,565
2017-12-12	$14.83	$14.95	$14.83	$14.95	$14.67	10,354
2017-12-11	$15.02	$15.02	$14.89	$14.89	$14.61	51,909
2017-12-08	$14.86	$14.88	$14.81	$14.84	$14.56	18,433
2017-12-07	$14.49	$14.61	$14.49	$14.56	$14.29	8,508
2017-12-06	$14.25	$14.30	$14.22	$14.22	$13.95	68,939
2017-12-05	$14.65	$14.66	$14.51	$14.52	$14.25	13,315
2017-12-04	$14.73	$14.77	$14.66	$14.72	$14.44	23,312
2017-12-01	$14.46	$14.51	$14.34	$14.48	$14.20	10,490
2017-11-30	$14.53	$14.53	$14.38	$14.41	$14.14	18,217
2017-11-29	$14.49	$14.52	$14.25	$14.33	$14.05	38,170
2017-11-28	$14.35	$14.50	$14.29	$14.48	$14.21	13,354
2017-11-27	$14.44	$14.48	$14.31	$14.31	$14.04	26,653
2017-11-24	$14.47	$14.47	$14.41	$14.41	$14.14	8,495
2017-11-22	$14.31	$14.31	$14.16	$14.18	$13.91	11,084
2017-11-21	$14.47	$14.48	$14.31	$14.33	$14.06	21,529
2017-11-20	$14.47	$14.50	$14.40	$14.50	$14.23	22,299
2017-11-17	$14.21	$14.27	$14.21	$14.25	$13.98	35,002
2017-11-16	$14.12	$14.22	$14.10	$14.17	$13.90	9,759
2017-11-15	$13.71	$14.05	$13.71	$13.94	$13.68	39,696
2017-11-14	$13.67	$13.78	$13.63	$13.74	$13.48	6,013
2017-11-13	$13.63	$13.84	$13.63	$13.84	$13.58	10,505
2017-11-10	$13.99	$14.02	$13.83	$13.87	$13.61	14,998
2017-11-09	$13.92	$14.01	$13.83	$13.98	$13.72	17,684
2017-11-08	$13.62	$13.65	$13.53	$13.64	$13.38	8,248
2017-11-07	$13.83	$13.83	$13.57	$13.60	$13.34	16,822
2017-11-06	$13.71	$13.80	$13.70	$13.80	$13.54	31,386
2017-11-03	$13.70	$13.72	$13.65	$13.72	$13.46	10,720
2017-11-02	$13.96	$14.03	$13.94	$14.00	$13.74	48,647
2017-11-01	$13.81	$13.86	$13.77	$13.83	$13.57	9,688
2017-10-31	$13.84	$13.84	$13.73	$13.76	$13.50	40,883
2017-10-30	$13.69	$13.72	$13.66	$13.72	$13.46	17,554
2017-10-27	$13.64	$13.85	$13.58	$13.78	$13.52	25,860
2017-10-26	$14.14	$14.20	$14.07	$14.09	$13.82	17,788
2017-10-25	$14.38	$14.40	$14.25	$14.35	$14.08	65,837
2017-10-24	$14.07	$14.30	$14.04	$14.24	$13.97	50,377
2017-10-23	$13.52	$13.52	$13.39	$13.41	$13.16	23,469
2017-10-20	$13.73	$13.75	$13.67	$13.71	$13.45	14,942
2017-10-19	$13.74	$13.86	$13.74	$13.86	$13.59	24,060
2017-10-18	$13.84	$13.96	$13.84	$13.96	$13.70	20,153
2017-10-17	$13.89	$13.89	$13.76	$13.77	$13.51	17,079
2017-10-16	$13.89	$13.91	$13.85	$13.89	$13.63	17,688
2017-10-13	$13.84	$13.86	$13.79	$13.83	$13.57	12,970
2017-10-12	$13.85	$13.87	$13.78	$13.80	$13.54	33,836
2017-10-11	$13.79	$13.87	$13.78	$13.87	$13.61	14,590
2017-10-10	$13.65	$13.75	$13.63	$13.74	$13.48	20,759
2017-10-09	$13.62	$13.63	$13.55	$13.61	$13.35	22,943
2017-10-06	$13.58	$13.58	$13.52	$13.55	$13.29	5,908
2017-10-05	$13.46	$13.67	$13.46	$13.60	$13.34	67,396
2017-10-04	$13.33	$13.40	$13.32	$13.35	$13.10	56,801
2017-10-03	$13.54	$13.62	$13.48	$13.61	$13.35	40,670
2017-10-02	$13.34	$13.51	$13.34	$13.49	$13.23	11,893
2017-09-29	$13.51	$13.63	$13.51	$13.60	$13.34	22,185
2017-09-28	$13.45	$13.47	$13.35	$13.38	$13.13	11,885
2017-09-27	$13.42	$13.56	$13.40	$13.54	$13.28	41,878
2017-09-26	$13.13	$13.16	$13.05	$13.15	$12.90	52,458
2017-09-25	$13.13	$13.13	$13.00	$13.04	$12.80	13,878
2017-09-22	$13.42	$13.46	$13.37	$13.44	$13.19	34,143
2017-09-21	$13.33	$13.42	$13.27	$13.42	$13.17	55,945
2017-09-20	$12.54	$13.16	$12.48	$13.02	$12.77	206,255
2017-09-19	$12.71	$12.75	$12.67	$12.74	$12.50	41,031
2017-09-18	$12.82	$12.85	$12.77	$12.85	$12.61	25,822
2017-09-15	$12.83	$12.86	$12.78	$12.81	$12.57	23,328
2017-09-14	$12.85	$12.87	$12.77	$12.85	$12.61	23,235
2017-09-13	$12.84	$12.88	$12.77	$12.77	$12.53	25,334
2017-09-12	$12.91	$12.97	$12.84	$12.97	$12.73	39,970
2017-09-11	$12.47	$12.61	$12.47	$12.57	$12.33	31,026
2017-09-08	$12.20	$12.26	$12.19	$12.23	$12.00	32,907
2017-09-07	$12.19	$12.20	$12.01	$12.10	$11.87	39,077
2017-09-06	$12.15	$12.25	$12.11	$12.18	$11.95	30,326
2017-09-05	$12.20	$12.22	$11.92	$11.95	$11.72	22,879
2017-09-01	$12.36	$12.50	$12.36	$12.41	$12.18	17,446
2017-08-31	$12.35	$12.42	$12.35	$12.38	$12.15	26,690
2017-08-30	$12.37	$12.37	$12.23	$12.27	$12.04	24,340
2017-08-29	$12.27	$12.38	$12.27	$12.34	$12.10	28,605
2017-08-28	$12.65	$12.67	$12.63	$12.67	$12.43	4,887
2017-08-25	$12.61	$12.70	$12.57	$12.66	$12.42	13,188
2017-08-24	$12.62	$12.63	$12.53	$12.53	$12.29	20,449
2017-08-23	$12.59	$12.63	$12.58	$12.62	$12.38	17,930
2017-08-22	$12.63	$12.64	$12.59	$12.62	$12.38	34,496
2017-08-21	$12.69	$12.75	$12.69	$12.70	$12.46	24,345
2017-08-18	$12.69	$12.88	$12.69	$12.83	$12.59	13,781
2017-08-17	$12.77	$12.80	$12.63	$12.63	$12.39	36,307
2017-08-16	$13.15	$13.15	$13.07	$13.08	$12.83	40,895
2017-08-15	$13.15	$13.16	$13.04	$13.12	$12.87	15,221
2017-08-14	$13.05	$13.11	$13.03	$13.08	$12.83	22,309
2017-08-11	$12.66	$12.71	$12.64	$12.71	$12.47	45,211
2017-08-10	$12.91	$12.91	$12.76	$12.80	$12.56	26,527
2017-08-09	$13.01	$13.12	$13.00	$13.10	$12.85	37,946
2017-08-08	$13.58	$13.61	$13.46	$13.48	$13.23	39,684
2017-08-07	$13.73	$13.73	$13.68	$13.70	$13.44	11,584
2017-08-04	$13.66	$13.67	$13.54	$13.62	$13.36	145,180
2017-08-03	$13.27	$13.36	$13.24	$13.35	$13.10	37,395
2017-08-02	$13.08	$13.13	$13.02	$13.04	$12.79	22,523
2017-08-01	$13.17	$13.29	$13.16	$13.25	$13.00	46,871
2017-07-31	$13.11	$13.18	$13.04	$13.18	$12.93	17,700
2017-07-28	$13.04	$13.18	$13.02	$13.14	$12.89	37,457
2017-07-27	$12.97	$13.08	$12.97	$12.98	$12.73	281,215
2017-07-26	$12.87	$12.93	$12.78	$12.91	$12.67	256,203
2017-07-25	$12.58	$12.66	$12.56	$12.63	$12.39	25,397
2017-07-24	$12.21	$12.33	$12.21	$12.33	$12.10	21,945
2017-07-21	$12.03	$12.06	$11.96	$12.01	$11.78	17,428
2017-07-20	$12.33	$12.33	$12.23	$12.28	$12.05	11,301
2017-07-19	$12.10	$12.16	$12.06	$12.12	$11.89	36,252
2017-07-18	$12.58	$12.58	$12.45	$12.51	$12.27	29,357
2017-07-17	$12.61	$12.66	$12.59	$12.66	$12.42	18,928
2017-07-14	$12.71	$12.76	$12.67	$12.73	$12.49	128,272
2017-07-13	$12.72	$12.86	$12.72	$12.86	$12.62	10,157
2017-07-12	$12.60	$12.62	$12.52	$12.58	$12.34	14,454
2017-07-11	$12.77	$12.81	$12.67	$12.80	$12.56	14,955
2017-07-10	$12.71	$12.76	$12.69	$12.69	$12.45	18,497
2017-07-07	$12.72	$12.75	$12.64	$12.75	$12.51	12,532
2017-07-06	$12.71	$12.83	$12.67	$12.73	$12.49	51,466
2017-07-05	$12.35	$12.93	$12.18	$12.60	$12.36	197,167
2017-07-03	$12.23	$12.37	$12.23	$12.37	$12.14	25,384
2017-06-30	$12.06	$12.06	$11.89	$12.02	$11.79	60,840
2017-06-29	$12.02	$12.02	$11.82	$11.96	$11.74	80,542
2017-06-28	$11.47	$11.68	$11.47	$11.68	$11.46	92,221
2017-06-27	$11.03	$11.27	$11.02	$11.20	$10.99	50,500
2017-06-26	$10.60	$10.66	$10.58	$10.58	$10.38	17,500
2017-06-23	$10.33	$10.38	$10.33	$10.36	$10.16	43,000
2017-06-22	$10.32	$10.54	$10.32	$10.54	$10.34	48,400
2017-06-20	$10.56	$10.57	$10.45	$10.47	$10.27	17,500
2017-06-14	$10.55	$10.59	$10.41	$10.54	$10.34	44,783
2017-06-13	$10.58	$10.59	$10.51	$10.58	$10.38	18,346
2017-06-12	$10.43	$10.51	$10.42	$10.50	$10.30	7,904
2017-06-09	$10.50	$10.64	$10.50	$10.59	$10.39	11,476
2017-06-08	$10.37	$10.59	$10.35	$10.59	$10.39	11,683
2017-06-07	$10.60	$10.60	$10.52	$10.57	$10.37	27,929
2017-06-06	$10.55	$10.58	$10.54	$10.56	$10.36	32,477
2017-06-05	$10.42	$10.54	$10.42	$10.49	$10.29	32,497
2017-06-02	$10.56	$10.58	$10.51	$10.54	$10.34	19,317
2017-06-01	$10.53	$10.56	$10.50	$10.56	$10.36	5,056
2017-05-31	$10.61	$10.61	$10.49	$10.55	$10.35	44,407
2017-05-30	$10.36	$10.52	$10.27	$10.50	$10.30	81,217
2017-05-26	$10.45	$10.46	$10.41	$10.45	$10.25	20,148
2017-05-25	$10.67	$10.67	$10.63	$10.65	$10.45	12,909
2017-05-24	$10.68	$10.73	$10.67	$10.72	$10.51	18,131
2017-05-23	$10.71	$10.77	$10.70	$10.77	$10.57	24,779
2017-05-22	$10.79	$10.79	$10.65	$10.68	$10.48	9,403
2017-05-19	$10.58	$10.67	$10.58	$10.67	$10.47	10,238
2017-05-18	$10.42	$10.47	$10.36	$10.43	$10.23	29,270
2017-05-17	$10.45	$10.45	$10.37	$10.41	$10.21	9,341
2017-05-16	$10.76	$10.78	$10.67	$10.75	$10.55	31,870
2017-05-15	$10.53	$10.62	$10.53	$10.62	$10.41	31,693
2017-05-12	$10.38	$10.38	$10.27	$10.31	$10.11	27,032
2017-05-11	$10.31	$10.32	$10.23	$10.31	$10.11	75,117
2017-05-10	$10.22	$10.31	$10.21	$10.29	$10.10	12,828
2017-05-09	$10.52	$10.52	$10.14	$10.17	$9.97	50,986
2017-05-08	$10.26	$10.31	$10.23	$10.26	$10.07	27,955
2017-05-05	$10.47	$10.62	$10.44	$10.61	$10.41	15,881
2017-05-04	$10.21	$10.35	$10.20	$10.33	$10.14	11,603
2017-05-03	$9.97	$10.02	$9.97	$10.01	$9.82	16,343
2017-05-02	$9.84	$9.87	$9.84	$9.87	$9.68	17,165
2017-05-01	$9.80	$9.88	$9.78	$9.84	$9.65	6,960
2017-04-28	$9.80	$9.80	$9.74	$9.76	$9.58	14,833
2017-04-27	$9.66	$9.66	$9.50	$9.58	$9.40	28,505
2017-04-26	$9.77	$9.84	$9.77	$9.82	$9.63	14,158
2017-04-25	$9.84	$9.92	$9.83	$9.87	$9.68	21,743
2017-04-24	$9.77	$9.85	$9.74	$9.83	$9.64	41,805
2017-04-21	$8.83	$8.92	$8.83	$8.89	$8.72	4,802
2017-04-20	$8.87	$8.90	$8.83	$8.90	$8.73	9,198
2017-04-19	$8.73	$8.80	$8.71	$8.71	$8.55	19,059
2017-04-18	$8.39	$8.46	$8.37	$8.43	$8.27	13,864
2017-04-17	$8.47	$8.60	$8.47	$8.57	$8.41	7,120
2017-04-13	$8.47	$8.50	$8.44	$8.47	$8.31	19,401
2017-04-12	$8.60	$8.63	$8.57	$8.63	$8.47	38,572
2017-04-11	$8.74	$8.74	$8.60	$8.65	$8.49	19,978
2017-04-10	$8.81	$8.81	$8.78	$8.79	$8.62	6,081
2017-04-07	$8.77	$8.78	$8.74	$8.74	$8.58	11,500
2017-04-06	$8.90	$8.91	$8.84	$8.87	$8.70	8,782
2017-04-05	$9.04	$9.04	$8.93	$8.95	$8.78	16,093
2017-04-04	$8.76	$8.82	$8.75	$8.81	$8.64	11,127
2017-04-03	$8.95	$8.95	$8.84	$8.93	$8.76	12,100
2017-03-31	$8.96	$9.05	$8.95	$8.99	$8.82	7,300
2017-03-30	$9.05	$9.11	$9.00	$9.10	$8.93	9,300
2017-03-29	$9.20	$9.29	$9.17	$9.26	$9.09	37,000
2017-03-28	$9.40	$9.52	$9.40	$9.50	$9.32	21,900
2017-03-27	$9.15	$9.28	$9.15	$9.28	$9.11	4,000
2017-03-24	$9.15	$9.25	$9.12	$9.17	$9.00	12,300
2017-03-23	$9.03	$9.11	$9.03	$9.09	$8.92	34,200
2017-03-22	$8.96	$9.04	$8.95	$8.97	$8.80	26,700
2017-03-21	$9.21	$9.21	$8.98	$9.00	$8.83	14,600
2017-03-20	$8.99	$9.02	$8.90	$8.92	$8.75	23,500
2017-03-17	$9.20	$9.20	$9.11	$9.11	$8.94	38,300
2017-03-16	$9.02	$9.07	$8.97	$9.06	$8.89	47,600
2017-03-15	$8.80	$8.87	$8.78	$8.87	$8.70	27,700
2017-03-14	$8.64	$8.66	$8.60	$8.63	$8.47	10,800
2017-03-13	$8.78	$8.79	$8.75	$8.77	$8.60	72,700
2017-03-10	$8.64	$8.85	$8.62	$8.84	$8.67	53,900
2017-03-09	$8.31	$8.40	$8.26	$8.27	$8.11	16,300
2017-03-08	$8.23	$8.23	$8.10	$8.12	$7.97	30,100
2017-03-07	$8.04	$8.17	$8.04	$8.11	$7.96	9,300
2017-03-06	$8.24	$8.27	$8.17	$8.21	$8.06	28,200
2017-03-03	$8.12	$8.31	$8.12	$8.26	$8.10	40,300
2017-03-02	$7.90	$7.90	$7.83	$7.84	$7.69	11,300
2017-03-01	$7.85	$7.93	$7.85	$7.90	$7.75	71,400
2017-02-28	$7.59	$7.70	$7.59	$7.64	$7.50	25,900
2017-02-27	$7.54	$7.59	$7.54	$7.56	$7.42	11,500
2017-02-24	$7.51	$7.55	$7.42	$7.54	$7.40	23,600
2017-02-23	$7.77	$7.77	$7.70	$7.74	$7.59	25,500
2017-02-22	$7.77	$7.80	$7.69	$7.77	$7.62	205,700
2017-02-21	$7.82	$7.89	$7.80	$7.81	$7.66	17,600
2017-02-17	$7.88	$7.91	$7.83	$7.88	$7.73	32,400
2017-02-16	$8.08	$8.08	$7.98	$8.03	$7.88	19,600
2017-02-15	$8.06	$8.15	$8.06	$8.11	$7.96	19,500
2017-02-14	$7.88	$8.00	$7.88	$7.98	$7.83	31,800
2017-02-13	$7.85	$7.90	$7.83	$7.85	$7.70	30,400
2017-02-10	$7.94	$7.94	$7.89	$7.93	$7.78	20,300
2017-02-09	$8.08	$8.14	$8.04	$8.14	$7.99	16,200
2017-02-08	$8.13	$8.31	$8.01	$8.29	$8.13	28,000
2017-02-07	$8.47	$8.50	$8.40	$8.40	$8.24	14,300
2017-02-06	$8.55	$8.60	$8.48	$8.52	$8.36	40,500
2017-02-03	$8.76	$8.82	$8.76	$8.81	$8.64	8,800
2017-02-02	$8.77	$8.80	$8.72	$8.76	$8.59	15,400
2017-02-01	$8.80	$8.85	$8.77	$8.82	$8.65	23,960
2017-01-31	$8.70	$8.70	$8.60	$8.67	$8.51	20,163
2017-01-30	$8.68	$8.70	$8.62	$8.68	$8.52	11,527
2017-01-27	$8.84	$8.84	$8.77	$8.82	$8.65	7,765
2017-01-26	$8.91	$8.93	$8.85	$8.91	$8.74	34,880
2017-01-25	$8.79	$8.89	$8.77	$8.89	$8.72	76,982
2017-01-24	$8.53	$8.61	$8.51	$8.61	$8.45	127,957
2017-01-23	$8.47	$8.56	$8.46	$8.51	$8.35	264,077
2017-01-20	$8.56	$8.61	$8.52	$8.58	$8.42	26,801
2017-01-19	$8.32	$8.36	$8.25	$8.33	$8.17	45,784
2017-01-18	$7.95	$8.01	$7.95	$7.99	$7.83	79,780
2017-01-17	$8.07	$8.07	$7.90	$7.95	$7.80	33,335
2017-01-13	$8.07	$8.12	$8.02	$8.02	$7.87	62,673
2017-01-12	$8.04	$8.04	$7.88	$7.92	$7.77	56,988
2017-01-11	$7.93	$8.05	$7.92	$8.04	$7.89	16,318
2017-01-10	$7.96	$8.07	$7.95	$8.05	$7.90	10,000
2017-01-09	$8.03	$8.10	$8.03	$8.04	$7.89	15,248
2017-01-06	$8.22	$8.28	$8.22	$8.27	$8.11	28,044
2017-01-05	$8.29	$8.34	$8.25	$8.28	$8.12	54,608
2017-01-04	$8.14	$8.25	$8.10	$8.25	$8.09	32,991
2017-01-03	$8.08	$8.12	$8.06	$8.09	$7.93	30,216
2016-12-30	$7.60	$7.79	$7.60	$7.65	$7.51	6,102
2016-12-29	$7.53	$7.55	$7.48	$7.53	$7.39	30,755
2016-12-28	$7.61	$7.62	$7.54	$7.58	$7.44	30,305
2016-12-27	$7.82	$7.82	$7.75	$7.78	$7.63	9,798
2016-12-23	$7.84	$7.84	$7.80	$7.83	$7.68	11,624
2016-12-22	$7.98	$7.98	$7.89	$7.90	$7.75	23,408
2016-12-21	$8.00	$8.00	$7.93	$7.98	$7.83	24,142
2016-12-20	$7.92	$7.94	$7.89	$7.94	$7.79	33,109
2016-12-19	$7.98	$7.98	$7.76	$7.77	$7.62	25,783
2016-12-16	$8.10	$8.14	$8.02	$8.05	$7.90	13,975
2016-12-15	$8.10	$8.18	$8.08	$8.13	$7.97	18,165
2016-12-14	$8.12	$8.21	$8.01	$8.01	$7.86	30,677
2016-12-13	$8.18	$8.21	$8.13	$8.19	$8.04	46,315
2016-12-12	$8.25	$8.27	$8.17	$8.22	$8.07	31,345
2016-12-09	$7.97	$8.14	$7.97	$8.12	$7.97	68,931
2016-12-08	$8.16	$8.21	$8.00	$8.17	$8.01	26,398
2016-12-07	$7.73	$7.90	$7.73	$7.90	$7.75	15,239
2016-12-06	$7.44	$7.65	$7.43	$7.62	$7.48	54,664
2016-12-05	$7.10	$7.16	$7.07	$7.15	$7.01	24,537
2016-12-02	$6.98	$7.07	$6.95	$7.05	$6.91	12,195
2016-12-01	$7.07	$7.18	$7.04	$7.18	$7.04	55,951
2016-10-31	$6.88	$6.88	$6.77	$6.79	$6.66	25,063
2016-10-28	$6.90	$6.91	$6.88	$6.88	$6.75	18,225
2016-10-27	$6.87	$6.91	$6.87	$6.91	$6.78	17,520
2016-10-26	$6.79	$6.86	$6.79	$6.84	$6.71	15,337
2016-10-25	$6.70	$6.77	$6.68	$6.73	$6.60	26,702
2016-10-24	$6.85	$6.86	$6.82	$6.84	$6.71	35,544
2016-10-21	$6.60	$6.66	$6.60	$6.65	$6.52	44,332
2016-10-20	$6.60	$6.67	$6.57	$6.66	$6.53	45,150
2016-10-19	$6.51	$6.58	$6.50	$6.56	$6.44	28,326
2016-10-18	$6.41	$6.47	$6.40	$6.47	$6.35	84,156
2016-10-17	$6.33	$6.33	$6.28	$6.28	$6.16	58,862
2016-10-12	$6.42	$6.46	$6.42	$6.43	$6.31	59,135
2016-10-11	$6.44	$6.44	$6.34	$6.35	$6.23	44,684
2016-10-10	$6.37	$6.40	$6.35	$6.39	$6.27	5,670
2016-10-07	$6.40	$6.44	$6.34	$6.44	$6.32	16,211
2016-10-06	$6.51	$6.51	$6.42	$6.45	$6.32	41,366
2016-10-05	$6.50	$6.57	$6.49	$6.57	$6.45	47,252
2016-10-04	$6.51	$6.57	$6.48	$6.52	$6.39	97,146
2016-10-03	$6.45	$6.47	$6.40	$6.43	$6.31	17,945
2016-09-30	$6.31	$6.52	$6.29	$6.52	$6.40	162,341
2016-09-27	$6.61	$6.73	$6.61	$6.72	$6.59	76,182
2016-09-26	$6.91	$6.91	$6.82	$6.83	$6.70	42,567
2016-09-23	$7.09	$7.11	$7.06	$7.10	$6.97	13,480
2016-09-22	$7.17	$7.19	$7.09	$7.11	$6.98	23,249
2016-09-21	$6.96	$7.08	$6.96	$7.07	$6.94	39,019
2016-09-20	$6.83	$6.83	$6.74	$6.77	$6.64	61,365
2016-09-19	$6.86	$6.86	$6.78	$6.82	$6.69	40,403
2016-09-16	$6.81	$6.81	$6.75	$6.80	$6.67	31,020
2016-09-15	$6.87	$7.00	$6.87	$7.00	$6.86	73,552
2016-09-14	$6.90	$6.97	$6.86	$6.88	$6.75	98,812
2016-09-13	$7.05	$7.05	$6.91	$6.93	$6.80	171,516
2016-09-12	$7.07	$7.22	$7.04	$7.22	$7.08	39,061
2016-09-09	$7.30	$7.32	$7.22	$7.25	$7.11	16,367
2016-09-08	$7.22	$7.31	$7.21	$7.29	$7.15	32,245
2016-09-07	$7.22	$7.22	$7.16	$7.20	$7.06	14,725
2016-09-06	$7.24	$7.24	$7.13	$7.14	$7.01	72,237
2016-09-02	$7.31	$7.37	$7.30	$7.36	$7.22	43,778
2016-09-01	$7.37	$7.43	$7.22	$7.28	$7.14	29,248
2016-08-31	$7.05	$7.13	$7.00	$7.05	$6.91	79,347
2016-08-30	$6.83	$6.86	$6.80	$6.84	$6.71	23,038
2016-08-29	$6.67	$6.73	$6.67	$6.72	$6.59	58,003
2016-08-26	$6.86	$6.89	$6.71	$6.76	$6.63	28,620
2016-08-25	$6.83	$6.88	$6.82	$6.82	$6.69	12,753
2016-08-24	$6.85	$6.93	$6.85	$6.88	$6.75	12,587
2016-08-23	$6.69	$6.74	$6.68	$6.70	$6.57	51,640
2016-08-22	$6.52	$6.56	$6.51	$6.56	$6.43	42,515
2016-08-19	$6.48	$6.53	$6.45	$6.51	$6.39	37,245
2016-08-18	$6.52	$6.59	$6.52	$6.59	$6.47	34,996
2016-08-17	$6.48	$6.54	$6.46	$6.52	$6.40	90,671
2016-08-16	$6.55	$6.58	$6.52	$6.58	$6.46	31,254
2016-08-15	$6.47	$6.50	$6.47	$6.48	$6.36	59,398
2016-08-12	$6.50	$6.51	$6.47	$6.49	$6.36	8,746
2016-08-11	$6.47	$6.49	$6.45	$6.48	$6.35	15,328
2016-08-10	$6.50	$6.50	$6.44	$6.45	$6.33	82,521
2016-08-09	$6.27	$6.34	$6.27	$6.29	$6.17	89,603
2016-08-08	$6.19	$6.20	$6.14	$6.18	$6.06	133,414
2016-08-05	$5.95	$6.04	$5.95	$6.04	$5.93	68,181
2016-08-04	$5.94	$5.94	$5.89	$5.89	$5.78	30,424
2016-08-03	$5.89	$5.91	$5.83	$5.90	$5.79	127,881
2016-08-02	$5.99	$6.00	$5.91	$5.97	$5.86	147,472
2016-08-01	$6.51	$6.51	$6.44	$6.45	$6.33	35,413
2016-07-29	$6.63	$6.65	$6.59	$6.61	$6.49	40,044
2016-07-28	$6.37	$6.39	$6.33	$6.38	$6.26	22,305
2016-07-27	$6.23	$6.30	$6.20	$6.30	$6.18	37,711
2016-07-26	$6.11	$6.20	$6.10	$6.18	$6.06	117,358
2016-07-25	$6.37	$6.45	$6.23	$6.23	$6.11	86,919
2016-07-22	$6.48	$6.49	$6.44	$6.47	$6.35	66,866
2016-07-21	$6.57	$6.65	$6.53	$6.55	$6.42	88,412
2016-07-20	$6.51	$6.54	$6.48	$6.54	$6.42	108,580
2016-07-19	$6.48	$6.55	$6.47	$6.54	$6.42	147,597
2016-07-18	$6.52	$6.64	$6.52	$6.61	$6.49	70,907
2016-07-15	$6.62	$6.64	$6.57	$6.57	$6.45	18,171
2016-07-14	$6.63	$6.69	$6.61	$6.69	$6.56	63,006
2016-07-13	$6.56	$6.58	$6.49	$6.51	$6.39	53,929
2016-07-12	$6.62	$6.63	$6.56	$6.57	$6.45	166,178
2016-07-11	$6.41	$6.41	$6.36	$6.39	$6.27	58,742
2016-07-08	$6.36	$6.37	$6.20	$6.36	$6.24	35,010
2016-07-07	$6.04	$6.08	$5.94	$5.99	$5.88	41,476
2016-07-06	$6.01	$6.10	$5.90	$6.04	$5.93	145,023
2016-07-05	$6.36	$6.37	$6.16	$6.21	$6.09	218,872
2016-07-01	$6.51	$6.55	$6.47	$6.53	$6.41	50,027
2016-06-30	$6.53	$6.64	$6.42	$6.58	$6.46	65,542
2016-06-29	$6.57	$6.61	$6.50	$6.59	$6.47	50,628
2016-06-28	$6.67	$6.69	$6.55	$6.66	$6.53	158,823
2016-06-27	$6.49	$6.59	$6.33	$6.55	$6.43	149,867
2016-06-24	$6.86	$7.00	$6.81	$6.85	$6.72	68,482
2016-06-23	$7.92	$8.14	$7.85	$8.14	$7.99	52,636
2016-06-22	$7.72	$7.76	$7.64	$7.64	$7.50	51,999
2016-06-21	$7.56	$7.68	$7.56	$7.63	$7.49	84,788
2016-06-20	$7.50	$7.57	$7.49	$7.54	$7.40	61,539
2016-06-17	$7.33	$7.41	$7.27	$7.37	$7.23	44,597
2016-06-16	$6.90	$7.12	$6.81	$7.06	$6.93	39,810
2016-06-15	$7.14	$7.23	$7.14	$7.14	$7.01	102,525
2016-06-14	$7.29	$7.29	$7.11	$7.16	$7.03	173,590
2016-06-13	$7.28	$7.43	$7.26	$7.31	$7.17	18,783
2016-06-10	$7.67	$7.67	$7.53	$7.55	$7.41	21,377
2016-06-09	$8.05	$8.05	$7.96	$8.00	$7.85	20,962
2016-06-08	$8.37	$8.37	$8.24	$8.31	$8.15	7,160
2016-06-07	$8.43	$8.47	$8.40	$8.41	$8.25	13,312
2016-06-06	$8.27	$8.36	$8.27	$8.36	$8.20	12,589
2016-06-03	$8.34	$8.38	$8.29	$8.36	$8.20	27,227
2016-06-02	$8.44	$8.44	$8.38	$8.42	$8.26	13,569
2016-06-01	$8.49	$8.49	$8.43	$8.48	$8.32	14,036
2016-05-31	$8.57	$8.60	$8.54	$8.59	$8.42	4,549
2016-05-27	$8.70	$8.70	$8.63	$8.64	$8.48	5,958
2016-05-26	$8.72	$8.77	$8.71	$8.71	$8.55	6,534
2016-05-25	$8.61	$8.68	$8.61	$8.65	$8.49	9,581
2016-05-24	$8.37	$8.41	$8.35	$8.40	$8.24	31,792
2016-05-23	$8.16	$8.24	$8.14	$8.19	$8.04	6,507
2016-05-20	$8.19	$8.22	$8.16	$8.19	$8.03	15,423
2016-05-19	$8.18	$8.19	$8.14	$8.15	$8.00	16,988
2016-05-18	$7.95	$8.10	$7.95	$8.06	$7.91	36,771
2016-05-17	$7.93	$8.00	$7.89	$7.92	$7.77	207,828
2016-05-16	$7.89	$7.91	$7.88	$7.90	$7.75	39,211
2016-05-13	$7.91	$7.95	$7.83	$7.84	$7.69	25,473
2016-05-12	$8.04	$8.04	$7.87	$7.93	$7.78	24,851
2016-05-11	$8.00	$8.08	$8.00	$8.03	$7.88	37,657
2016-05-10	$8.00	$8.10	$8.00	$8.08	$7.93	47,420
2016-05-09	$8.02	$8.03	$7.98	$8.01	$7.86	21,863
2016-05-06	$8.11	$8.19	$8.11	$8.19	$8.04	34,103
2016-05-05	$8.11	$8.11	$7.97	$8.01	$7.86	423,016
2016-05-04	$8.24	$8.27	$8.18	$8.21	$8.05	11,272
2016-05-03	$8.56	$8.56	$8.43	$8.48	$8.32	43,183
2016-05-02	$9.27	$9.31	$9.25	$9.25	$9.08	17,654
2016-04-20	$9.21	$9.24	$9.12	$9.13	$8.96	13,794
2016-04-19	$9.44	$9.54	$9.43	$9.44	$9.26	17,536
2016-04-18	$9.34	$9.50	$9.34	$9.47	$9.29	8,529
2016-04-15	$9.34	$9.37	$9.30	$9.30	$8.93	8,304
2016-04-14	$9.40	$9.42	$9.36	$9.36	$8.99	20,749
2016-04-13	$9.31	$9.35	$9.28	$9.30	$8.93	10,905
2016-04-12	$8.76	$8.85	$8.63	$8.85	$8.50	56,662
2016-04-11	$8.91	$8.91	$8.74	$8.77	$8.42	38,326
2016-04-08	$8.51	$8.51	$8.46	$8.46	$8.12	9,278
2016-04-07	$8.30	$8.31	$8.15	$8.17	$7.85	22,443
2016-04-06	$8.39	$8.50	$8.39	$8.50	$8.16	13,502
2016-04-05	$8.44	$8.44	$8.30	$8.34	$8.01	15,413
2016-04-04	$8.72	$8.74	$8.64	$8.66	$8.32	8,100
2016-04-01	$8.61	$8.66	$8.58	$8.60	$8.26	9,381
2016-03-28	$8.70	$8.73	$8.65	$8.70	$8.35	13,719
2016-03-24	$8.65	$8.67	$8.59	$8.66	$8.31	70,552
2016-03-23	$9.00	$9.00	$8.71	$8.71	$8.36	460,844
2016-03-22	$9.02	$9.11	$9.02	$9.07	$8.71	24,521
2016-03-21	$9.16	$9.18	$9.14	$9.16	$8.80	11,328
2016-03-18	$9.31	$9.31	$9.20	$9.24	$8.87	15,534
2016-03-17	$9.09	$9.18	$9.06	$9.18	$8.82	15,752
2016-03-16	$9.19	$9.35	$9.13	$9.35	$8.98	37,620
2016-03-15	$9.28	$9.34	$9.24	$9.34	$8.97	32,267
2016-03-14	$9.45	$9.45	$9.37	$9.44	$9.06	11,309
2016-03-11	$9.34	$9.49	$9.34	$9.48	$9.10	33,154
2016-03-10	$9.12	$9.25	$8.93	$9.05	$8.69	33,426
2016-03-09	$8.85	$8.95	$8.84	$8.93	$8.58	11,374
2016-03-08	$9.00	$9.00	$8.82	$8.87	$8.52	78,966
2016-03-07	$8.93	$9.02	$8.93	$8.99	$8.63	14,542
2016-03-04	$8.89	$8.97	$8.89	$8.90	$8.55	27,136
2016-03-03	$8.76	$8.86	$8.72	$8.86	$8.50	11,424
2016-03-02	$8.50	$8.69	$8.50	$8.67	$8.33	28,070
2016-03-01	$8.21	$8.39	$8.17	$8.36	$8.03	98,127
2016-02-26	$8.18	$8.18	$8.13	$8.16	$7.84	48,465
2016-02-25	$7.99	$8.07	$7.97	$8.06	$7.74	78,176
2016-02-24	$7.86	$7.95	$7.79	$7.95	$7.63	58,043
2016-02-23	$8.28	$8.28	$8.12	$8.16	$7.84	90,369
2016-02-22	$8.20	$8.29	$8.16	$8.29	$7.96	47,534
2016-02-19	$8.06	$8.16	$8.00	$8.14	$7.82	32,227
2016-02-18	$8.31	$8.32	$8.23	$8.23	$7.90	43,296
2016-02-17	$8.26	$8.46	$8.26	$8.46	$8.12	113,557
2016-02-16	$8.34	$8.34	$8.19	$8.32	$7.99	61,194
2016-02-12	$8.44	$8.63	$8.24	$8.63	$8.29	38,614
2016-02-11	$7.43	$7.47	$7.26	$7.37	$7.08	44,815
2016-02-10	$7.56	$7.74	$7.56	$7.69	$7.38	177,757
2016-02-09	$7.10	$7.30	$7.10	$7.25	$6.96	112,063
2016-02-08	$7.54	$7.56	$7.38	$7.46	$7.16	234,454
2016-02-05	$8.19	$8.27	$8.10	$8.15	$7.83	37,751
2016-02-04	$7.81	$8.05	$7.81	$8.02	$7.70	25,492
2016-02-03	$7.74	$7.82	$7.59	$7.81	$7.50	31,203
2016-02-02	$7.90	$7.90	$7.74	$7.74	$7.43	85,340
2016-02-01	$8.15	$8.21	$8.10	$8.19	$7.86	46,773
2016-01-29	$8.20	$8.20	$8.10	$8.18	$7.85	19,201
2016-01-28	$8.25	$8.30	$8.12	$8.20	$7.87	65,567
2016-01-27	$8.31	$8.43	$8.18	$8.20	$7.87	37,328
2016-01-26	$8.31	$8.48	$8.29	$8.47	$8.13	108,611
2016-01-25	$8.22	$8.23	$8.11	$8.15	$7.83	105,380
2016-01-22	$8.50	$8.59	$8.43	$8.53	$8.19	35,951
2016-01-21	$8.33	$8.35	$8.21	$8.26	$7.93	68,750
2016-01-20	$8.39	$8.39	$8.10	$8.26	$7.93	134,200
2016-01-19	$8.79	$8.79	$8.55	$8.65	$8.30	85,113
2016-01-14	$9.15	$9.25	$9.04	$9.21	$8.84	102,794
2016-01-13	$9.53	$9.53	$9.21	$9.25	$8.88	17,390
2016-01-12	$9.55	$9.55	$9.42	$9.55	$9.17	90,299
2016-01-11	$9.60	$9.60	$9.47	$9.54	$9.16	43,276
2016-01-08	$9.71	$9.71	$9.46	$9.46	$9.08	23,417
2016-01-07	$9.62	$9.73	$9.56	$9.56	$9.18	21,748
2016-01-06	$9.82	$9.90	$9.82	$9.86	$9.47	47,063
2016-01-05	$10.13	$10.13	$10.02	$10.12	$9.72	54,714
2016-01-04	$10.14	$10.19	$10.05	$10.19	$9.78	54,166

Commerzbank AG (CRZBY) News Headlines

Commerzbank Q4 net profit down 16% but better than expected

None

reuters.com Feb. 15, 2024

Commerzbank Predicts Higher Profit as Fees Offset Rate Impact

None

bloomberg.com Feb. 15, 2024

Commerzbank sieht mehr Gewinn - Provisionswachstum soll helfen

None

bloomberg.com Feb. 15, 2024

Recent Commerzbank AG (CRZBY) News

Germany is only halfway through property crisis, says Commerzbank real estate boss

None

reuters.com

Published: March 14, 2024

LBBW-Bereichsvorstndin Vorspel kehrt zur Commerzbank zurck

None

bloomberg.com

Published: March 13, 2024

High interest rates help Germany's Commerzbank post best results in 15 years

Deutsche Bank analysts described the numbers as a "solid set of 4Q23 results" and reiterated their buy rating on the stock.

cnbc.com

Published: Feb. 15, 2024

Commerzbank affiche son plus haut bnfice annuel en 15 ans

None

reuters.com

Published: Feb. 15, 2024

Similar Companies to Commerzbank AG (CRZBY) 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	--	--	--

Commerzbank AG (CRZBY) Exchange: PINK

$13.51 ($-0.08) -0.59%

Commerzbank AG - Daily Information

About Commerzbank AG (CRZBY)

Invest in Commerzbank AG (CRZBY)

Diversify your asset portfolio by buying gold.

Built to help smart investors invest smarter.

Historical Stock Data for Commerzbank AG (CRZBY)

Commerzbank AG (CRZBY) News Headlines

Recent Commerzbank AG (CRZBY) News

Germany is only halfway through property crisis, says Commerzbank real estate boss

LBBW-Bereichsvorstndin Vorspel kehrt zur Commerzbank zurck

High interest rates help Germany's Commerzbank post best results in 15 years

Commerzbank affiche son plus haut bnfice annuel en 15 ans

Similar Companies to Commerzbank AG (CRZBY) in the None Industry