Credit Suisse Group AG (CSGKF) Stock

Data as of May 2, 2025

$0.89 ($0.00) 0.00%

Credit Suisse Group AG - Daily Information

Click for more stock information on Credit Suisse Group AG.

Daily Information	Data
Date	May 2, 2025
Open	$0.89
Previous Close	$0.89
High	$0.89
Low	$0.89
Adjusted Open	$0.89
Previous Adjusted Close	$0.89
Adjusted High	$0.89
Adjusted Low	$0.89

About Credit Suisse Group AG (CSGKF)

No Description Available

Invest in Credit Suisse Group AG (CSGKF)

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

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Credit Suisse Group AG (CSGKF)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-13	$0.89	$0.89	$0.89	$0.89	$0.89	0
2023-06-12	$0.89	$0.89	$0.89	$0.89	$0.89	0
2023-06-09	$0.87	$0.90	$0.87	$0.89	$0.89	51,218
2023-06-08	$0.91	$0.91	$0.89	$0.89	$0.89	23,448
2023-06-07	$0.87	$0.90	$0.87	$0.88	$0.88	19,832
2023-06-06	$0.89	$0.92	$0.89	$0.90	$0.90	53,434
2023-06-05	$0.88	$0.88	$0.88	$0.88	$0.88	18,223
2023-06-02	$0.87	$0.88	$0.86	$0.87	$0.87	26,199
2023-06-01	$0.86	$0.86	$0.85	$0.85	$0.85	3,582
2023-05-31	$0.85	$0.85	$0.85	$0.85	$0.85	1
2023-05-30	$0.87	$0.87	$0.85	$0.85	$0.85	2,689
2023-05-26	$0.86	$0.88	$0.86	$0.87	$0.87	42,313
2023-05-25	$0.86	$0.86	$0.86	$0.86	$0.86	15,392
2023-05-24	$0.87	$0.89	$0.87	$0.89	$0.89	23,182
2023-05-23	$0.88	$0.88	$0.88	$0.88	$0.88	7,000
2023-05-22	$0.89	$0.89	$0.88	$0.88	$0.88	3,239
2023-05-19	$0.89	$0.89	$0.89	$0.89	$0.89	1,656
2023-05-18	$0.83	$0.85	$0.83	$0.85	$0.85	3,210
2023-05-17	$0.85	$0.86	$0.85	$0.85	$0.85	2,363
2023-05-16	$0.84	$0.85	$0.84	$0.84	$0.84	11,128
2023-05-15	$0.85	$0.86	$0.84	$0.84	$0.84	7,200
2023-05-12	$0.85	$0.85	$0.85	$0.85	$0.85	1,646
2023-05-11	$0.84	$0.85	$0.84	$0.84	$0.84	29,187
2023-05-10	$0.86	$0.86	$0.85	$0.86	$0.86	12,606
2023-05-09	$0.85	$0.87	$0.85	$0.87	$0.87	6,522
2023-05-08	$0.86	$0.87	$0.86	$0.87	$0.87	10,035
2023-05-05	$0.85	$0.87	$0.85	$0.87	$0.87	393,849
2023-05-04	$0.86	$0.86	$0.81	$0.81	$0.81	238,243
2023-05-03	$0.87	$0.87	$0.87	$0.87	$0.87	1,810
2023-05-02	$0.86	$0.87	$0.86	$0.87	$0.87	691
2023-05-01	$0.94	$0.94	$0.87	$0.87	$0.87	107,165
2023-04-28	$0.88	$0.96	$0.88	$0.92	$0.92	80,080
2023-04-27	$0.89	$0.90	$0.88	$0.90	$0.90	9,543
2023-04-26	$0.89	$0.89	$0.88	$0.88	$0.88	61,939
2023-04-25	$0.90	$0.91	$0.87	$0.87	$0.87	18,461
2023-04-24	$0.90	$0.91	$0.89	$0.91	$0.91	33,471
2023-04-21	$0.89	$0.89	$0.88	$0.89	$0.89	5,004,566
2023-04-20	$0.87	$0.87	$0.87	$0.87	$0.87	5,097
2023-04-19	$0.91	$0.91	$0.89	$0.90	$0.90	70,250
2023-04-18	$0.92	$0.92	$0.92	$0.92	$0.92	650
2023-04-17	$0.92	$0.92	$0.89	$0.89	$0.89	5,640
2023-04-14	$0.96	$0.96	$0.93	$0.93	$0.93	525,654
2023-04-13	$0.94	$0.95	$0.94	$0.94	$0.94	4,285
2023-04-12	$0.92	$0.96	$0.92	$0.96	$0.96	60,525
2023-04-11	$0.90	$0.90	$0.89	$0.90	$0.90	7,532
2023-04-10	$0.84	$0.86	$0.84	$0.84	$0.84	509,062
2023-04-06	$0.88	$0.88	$0.85	$0.85	$0.85	184,873
2023-04-05	$0.89	$0.89	$0.89	$0.89	$0.89	9,993
2023-04-04	$0.89	$0.89	$0.88	$0.89	$0.89	43,551
2023-04-03	$0.89	$0.89	$0.87	$0.88	$0.88	1,079,509
2023-03-31	$0.88	$0.90	$0.88	$0.89	$0.89	2,740,750
2023-03-30	$0.88	$0.90	$0.87	$0.88	$0.88	37,837
2023-03-29	$0.86	$0.88	$0.86	$0.86	$0.86	101,007
2023-03-28	$0.84	$0.84	$0.83	$0.84	$0.84	12,124
2023-03-27	$0.86	$0.86	$0.83	$0.84	$0.84	150,637
2023-03-24	$0.81	$0.85	$0.81	$0.83	$0.83	397,884
2023-03-23	$0.87	$0.89	$0.85	$0.86	$0.86	78,061
2023-03-22	$0.93	$0.93	$0.89	$0.92	$0.92	4,145,336
2023-03-21	$0.91	$0.95	$0.90	$0.93	$0.93	200,420
2023-03-20	$0.88	$0.98	$0.85	$0.86	$0.86	1,397,624
2023-03-17	$2.02	$2.02	$1.90	$1.91	$1.91	10,881,198
2023-03-16	$2.25	$2.26	$2.05	$2.13	$2.13	3,057,966
2023-03-15	$1.70	$2.15	$1.43	$2.07	$2.07	20,587,222
2023-03-14	$2.48	$2.49	$2.41	$2.41	$2.41	183,402
2023-03-13	$2.35	$2.50	$2.35	$2.45	$2.45	105,889
2023-03-10	$2.68	$2.70	$2.60	$2.60	$2.60	132,372
2023-03-09	$2.79	$2.83	$2.74	$2.74	$2.74	105,518
2023-03-08	$2.84	$2.87	$2.82	$2.82	$2.82	3,629,680
2023-03-07	$2.89	$2.95	$2.85	$2.85	$2.85	35,563
2023-03-06	$2.92	$2.97	$2.91	$2.91	$2.91	126,267
2023-03-03	$2.96	$2.97	$2.92	$2.93	$2.93	2,805
2023-03-02	$2.79	$2.79	$2.69	$2.75	$2.75	82,170
2023-03-01	$2.95	$2.95	$2.90	$2.95	$2.95	26,475
2023-02-28	$2.99	$3.03	$2.99	$3.02	$3.02	12,802
2023-02-27	$3.03	$3.05	$3.00	$3.04	$3.04	56,910
2023-02-24	$3.00	$3.00	$3.00	$3.00	$3.00	95
2023-02-23	$2.96	$3.00	$2.96	$3.00	$3.00	411,925
2023-02-22	$2.95	$2.96	$2.88	$2.92	$2.92	46,595
2023-02-21	$2.87	$2.87	$2.86	$2.86	$2.86	7,870
2023-02-17	$2.93	$2.95	$2.93	$2.95	$2.95	10,500
2023-02-16	$2.92	$3.02	$2.92	$2.99	$2.99	51,916
2023-02-15	$2.96	$3.05	$2.96	$3.05	$3.05	2,047
2023-02-14	$2.95	$3.05	$2.95	$3.05	$3.05	2,456
2023-02-13	$2.97	$2.98	$2.95	$2.98	$2.98	33,951
2023-02-10	$3.05	$3.13	$3.04	$3.04	$3.04	31,046
2023-02-09	$3.27	$3.27	$2.98	$2.98	$2.98	15,525
2023-02-08	$3.46	$3.46	$3.46	$3.46	$3.46	117
2023-02-07	$3.56	$3.56	$3.56	$3.56	$3.56	200
2023-02-06	$3.44	$3.45	$3.44	$3.44	$3.44	1,167
2023-02-03	$3.55	$3.55	$3.55	$3.55	$3.55	150
2023-02-02	$3.60	$3.65	$3.60	$3.65	$3.65	427
2023-02-01	$3.50	$3.59	$3.50	$3.59	$3.59	44,549
2023-01-31	$3.39	$3.44	$3.39	$3.41	$3.41	11,015
2023-01-30	$3.45	$3.45	$3.37	$3.37	$3.37	1,066
2023-01-27	$3.47	$3.51	$3.47	$3.51	$3.51	10,500
2023-01-26	$3.43	$3.43	$3.43	$3.43	$3.43	242
2023-01-25	$3.37	$3.42	$3.33	$3.42	$3.42	15,921
2023-01-24	$3.37	$3.37	$3.37	$3.37	$3.37	147,235
2023-01-23	$3.33	$3.47	$3.33	$3.45	$3.45	5,650
2023-01-20	$3.23	$3.23	$3.23	$3.23	$3.23	53
2023-01-19	$3.28	$3.32	$3.23	$3.23	$3.23	16,347
2023-01-18	$3.50	$3.55	$3.50	$3.53	$3.53	115,183
2023-01-17	$3.42	$3.46	$3.42	$3.46	$3.46	11,805
2023-01-13	$3.32	$3.38	$3.32	$3.38	$3.38	2,950
2023-01-12	$3.43	$3.45	$3.43	$3.45	$3.45	8,025
2023-01-11	$3.35	$3.39	$3.35	$3.39	$3.39	312
2023-01-10	$3.32	$3.35	$3.32	$3.33	$3.33	2,771
2023-01-09	$3.30	$3.35	$3.30	$3.33	$3.33	20,380
2023-01-06	$3.18	$3.18	$3.18	$3.18	$3.18	534
2023-01-05	$3.26	$3.26	$3.26	$3.26	$3.26	19
2023-01-04	$3.12	$3.26	$3.12	$3.26	$3.26	22,044
2023-01-03	$3.08	$3.16	$3.04	$3.04	$3.04	6,713
2022-12-30	$2.99	$3.02	$2.94	$2.95	$2.95	57,746
2022-12-29	$3.00	$3.04	$2.98	$3.04	$3.04	172,248
2022-12-28	$3.03	$3.03	$2.93	$2.99	$2.99	36,402
2022-12-27	$3.02	$3.09	$3.02	$3.06	$3.06	109,998
2022-12-23	$3.00	$3.05	$3.00	$3.04	$3.04	83,693
2022-12-22	$2.98	$3.00	$2.95	$3.00	$3.00	16,474
2022-12-21	$2.99	$3.06	$2.99	$3.02	$3.02	18,592
2022-12-20	$2.90	$2.95	$2.90	$2.91	$2.91	57,026
2022-12-19	$3.00	$3.01	$2.95	$2.95	$2.95	15,475
2022-12-16	$3.01	$3.05	$2.95	$3.01	$3.01	123,108
2022-12-15	$3.05	$3.05	$3.01	$3.03	$3.03	7,315
2022-12-14	$3.17	$3.17	$3.07	$3.07	$3.07	34,250
2022-12-13	$3.32	$3.32	$3.28	$3.32	$3.32	1,909,744
2022-12-12	$3.32	$3.32	$3.28	$3.31	$3.31	35,131
2022-12-09	$3.29	$3.40	$3.29	$3.37	$3.37	36,181
2022-12-08	$3.09	$3.17	$3.09	$3.14	$3.14	61,614
2022-12-07	$3.02	$3.04	$3.02	$3.04	$3.04	252,813
2022-12-06	$3.05	$3.12	$2.97	$3.06	$3.06	45,982
2022-12-05	$3.23	$3.31	$3.13	$3.13	$3.13	34,491
2022-12-02	$3.04	$3.14	$3.04	$3.13	$3.13	156,906
2022-12-01	$2.92	$2.92	$2.82	$2.86	$2.86	172,610
2022-11-30	$3.00	$3.07	$2.95	$3.07	$3.07	164,575
2022-11-29	$3.02	$3.09	$3.00	$3.03	$3.03	298,245
2022-11-28	$3.21	$3.29	$3.20	$3.27	$3.27	80,416
2022-11-25	$3.52	$3.60	$3.52	$3.60	$3.60	8,462
2022-11-23	$3.86	$3.89	$3.80	$3.82	$3.82	32,313
2022-11-22	$4.07	$4.07	$4.00	$4.00	$4.00	16,008
2022-11-21	$4.15	$4.19	$4.06	$4.07	$4.07	51,379
2022-11-18	$4.25	$4.25	$4.25	$4.25	$4.25	303,502
2022-11-17	$4.30	$4.35	$4.30	$4.32	$4.32	76,651
2022-11-16	$4.44	$4.44	$4.30	$4.30	$4.30	20,522
2022-11-15	$4.48	$4.52	$4.46	$4.46	$4.46	47,228
2022-11-14	$4.51	$4.55	$4.51	$4.55	$4.55	138,246
2022-11-11	$4.39	$4.63	$4.39	$4.60	$4.60	1,553,676
2022-11-10	$4.14	$4.22	$4.09	$4.22	$4.22	13,643
2022-11-09	$4.08	$4.10	$4.00	$4.00	$4.00	114,375
2022-11-08	$4.12	$4.20	$4.05	$4.05	$4.05	27,522
2022-11-07	$4.13	$4.13	$4.07	$4.10	$4.10	41,333
2022-11-04	$4.16	$4.20	$4.16	$4.20	$4.20	7,661
2022-11-03	$3.97	$4.06	$3.97	$4.02	$4.02	53,497
2022-11-02	$4.15	$4.18	$4.05	$4.18	$4.18	1,010,490
2022-11-01	$4.28	$4.28	$4.17	$4.21	$4.21	15,117
2022-10-31	$4.10	$4.25	$4.07	$4.16	$4.16	225,639
2022-10-28	$3.98	$4.00	$3.92	$3.92	$3.92	1,001,317
2022-10-27	$4.21	$4.25	$3.85	$3.87	$3.87	136,917
2022-10-26	$4.81	$4.81	$4.65	$4.75	$4.75	41,255
2022-10-25	$4.75	$4.85	$4.75	$4.85	$4.85	4,101
2022-10-24	$4.80	$4.80	$4.80	$4.80	$4.80	1,501
2022-10-21	$4.61	$4.61	$4.61	$4.61	$4.61	0
2022-10-20	$4.61	$4.61	$4.61	$4.61	$4.61	335
2022-10-19	$4.59	$4.61	$4.56	$4.56	$4.56	9,600
2022-10-18	$4.69	$4.69	$4.63	$4.66	$4.66	12,502
2022-10-17	$4.47	$4.65	$4.47	$4.53	$4.53	47,228
2022-10-14	$4.52	$4.52	$4.33	$4.33	$4.33	49,366
2022-10-13	$4.33	$4.54	$4.32	$4.54	$4.54	43,498
2022-10-12	$4.20	$4.24	$4.19	$4.20	$4.20	61,519
2022-10-11	$4.42	$4.42	$4.23	$4.23	$4.23	14,441
2022-10-10	$4.59	$4.59	$4.35	$4.43	$4.43	19,567
2022-10-07	$4.38	$4.85	$4.38	$4.78	$4.78	52,309
2022-10-06	$4.23	$4.31	$4.23	$4.27	$4.27	1,042
2022-10-05	$4.22	$4.22	$4.14	$4.17	$4.17	2,005,664
2022-10-04	$4.20	$4.47	$4.20	$4.41	$4.41	64,490
2022-10-03	$3.86	$4.00	$3.72	$3.98	$3.98	836,816
2022-09-30	$3.95	$4.02	$3.94	$3.96	$3.96	36,012
2022-09-29	$3.91	$3.93	$3.83	$3.93	$3.93	32,449
2022-09-28	$3.93	$4.07	$3.93	$4.05	$4.05	65,713
2022-09-27	$4.06	$4.06	$4.06	$4.06	$4.06	248,009
2022-09-26	$4.16	$4.20	$4.01	$4.06	$4.06	59,573
2022-09-23	$4.35	$4.40	$4.08	$4.11	$4.11	381,730
2022-09-22	$5.00	$5.00	$4.69	$4.72	$4.72	5,198
2022-09-21	$5.07	$5.07	$5.02	$5.02	$5.02	208,606
2022-09-20	$5.13	$5.13	$5.13	$5.13	$5.13	0
2022-09-19	$5.12	$5.18	$5.12	$5.13	$5.13	30,943
2022-09-16	$5.16	$5.19	$5.16	$5.16	$5.16	155,619
2022-09-15	$5.30	$5.31	$5.30	$5.30	$5.30	183,181
2022-09-14	$5.29	$5.29	$5.29	$5.29	$5.29	9,393
2022-09-13	$5.55	$5.55	$5.55	$5.55	$5.55	3,000
2022-09-12	$5.64	$5.64	$5.54	$5.55	$5.55	37,787
2022-09-09	$5.35	$5.41	$5.33	$5.37	$5.37	766,933
2022-09-08	$5.03	$5.18	$5.03	$5.14	$5.14	19,283
2022-09-07	$4.98	$5.21	$4.98	$5.21	$5.21	79,748
2022-09-06	$5.15	$5.15	$5.02	$5.02	$5.02	41,444
2022-09-02	$5.10	$5.31	$5.10	$5.31	$5.31	19,640
2022-09-01	$5.04	$5.04	$4.92	$4.94	$4.94	84,637
2022-08-31	$5.20	$5.20	$5.20	$5.20	$5.20	11,898
2022-08-30	$5.31	$5.31	$5.31	$5.31	$5.31	439
2022-08-29	$5.27	$5.27	$5.26	$5.27	$5.27	1,385
2022-08-26	$5.49	$5.49	$5.29	$5.29	$5.29	29,514
2022-08-25	$5.34	$5.40	$5.34	$5.40	$5.40	3,891
2022-08-24	$5.25	$5.30	$5.25	$5.30	$5.30	946,275
2022-08-23	$5.24	$5.29	$5.24	$5.28	$5.28	30,654
2022-08-22	$5.25	$5.25	$5.14	$5.14	$5.14	57,526
2022-08-19	$5.35	$5.35	$5.25	$5.25	$5.25	12,683
2022-08-18	$5.49	$5.49	$5.42	$5.42	$5.42	30,944
2022-08-17	$5.54	$5.54	$5.45	$5.45	$5.45	48,813
2022-08-16	$5.71	$5.73	$5.63	$5.67	$5.67	735,483
2022-08-15	$5.72	$5.77	$5.71	$5.77	$5.77	158,761
2022-08-12	$5.80	$5.85	$5.77	$5.79	$5.79	100,434
2022-08-11	$5.75	$5.79	$5.65	$5.65	$5.65	527,716
2022-08-10	$5.37	$5.68	$5.36	$5.60	$5.60	915,271
2022-08-09	$5.45	$5.45	$5.39	$5.40	$5.40	303,666
2022-08-08	$5.50	$5.62	$5.50	$5.59	$5.59	232,431
2022-08-05	$5.31	$5.48	$5.31	$5.34	$5.34	26,810
2022-08-04	$5.46	$5.46	$5.42	$5.42	$5.42	3,789
2022-08-03	$5.26	$5.44	$5.26	$5.44	$5.44	14,320
2022-08-02	$5.61	$5.61	$5.47	$5.50	$5.50	2,467
2022-08-01	$5.70	$5.90	$5.62	$5.90	$5.90	49,682
2022-07-29	$5.59	$5.82	$5.59	$5.70	$5.70	51,354
2022-07-28	$5.59	$5.66	$5.54	$5.65	$5.65	56,897
2022-07-27	$5.44	$5.44	$5.35	$5.35	$5.35	1,517,441
2022-07-26	$5.25	$5.42	$5.25	$5.28	$5.28	71,437
2022-07-25	$5.47	$5.47	$5.47	$5.47	$5.47	203,399
2022-07-22	$5.48	$5.48	$5.40	$5.47	$5.47	3,696
2022-07-21	$5.52	$5.52	$5.44	$5.48	$5.48	11,763
2022-07-20	$5.43	$5.43	$5.43	$5.43	$5.43	1,093
2022-07-19	$5.55	$5.68	$5.45	$5.45	$5.45	81,083
2022-07-18	$5.45	$5.45	$5.40	$5.40	$5.40	2,210
2022-07-15	$5.16	$5.16	$5.16	$5.16	$5.16	31,492
2022-07-14	$5.23	$5.33	$5.16	$5.16	$5.16	29,962
2022-07-13	$5.37	$5.40	$5.37	$5.40	$5.40	7,692
2022-07-12	$5.38	$5.57	$5.38	$5.57	$5.57	18,160
2022-07-11	$5.52	$5.52	$5.48	$5.50	$5.50	22,903
2022-07-08	$5.60	$5.60	$5.60	$5.60	$5.60	8,051
2022-07-07	$5.40	$5.58	$5.40	$5.55	$5.55	32,685
2022-07-06	$5.39	$5.39	$5.39	$5.39	$5.39	168
2022-07-05	$5.58	$5.58	$5.40	$5.55	$5.55	14,326
2022-07-01	$5.60	$5.60	$5.60	$5.60	$5.60	3,284
2022-06-30	$5.72	$5.72	$5.52	$5.52	$5.52	8,150
2022-06-29	$5.87	$5.87	$5.77	$5.77	$5.77	11,170
2022-06-28	$5.93	$6.05	$5.87	$5.87	$5.87	6,327
2022-06-27	$5.94	$6.03	$5.88	$6.03	$6.03	100,602
2022-06-24	$5.92	$5.98	$5.90	$5.98	$5.98	475,637
2022-06-23	$5.54	$5.54	$5.54	$5.54	$5.54	9,576
2022-06-22	$5.78	$5.96	$5.78	$5.96	$5.96	9,323
2022-06-21	$6.00	$6.01	$5.88	$5.88	$5.88	24,525
2022-06-17	$5.85	$5.87	$5.82	$5.82	$5.82	125,329
2022-06-16	$5.75	$5.75	$5.70	$5.74	$5.74	450,558
2022-06-15	$5.81	$5.98	$5.81	$5.98	$5.98	908,738
2022-06-14	$5.96	$5.96	$5.78	$5.78	$5.78	254,350
2022-06-13	$6.16	$6.16	$6.00	$6.03	$6.03	338,456
2022-06-10	$6.28	$6.28	$6.20	$6.20	$6.20	651
2022-06-09	$6.91	$6.95	$6.48	$6.60	$6.60	667,573
2022-06-08	$6.77	$7.22	$6.77	$6.98	$6.98	450,832
2022-06-07	$6.76	$6.83	$6.76	$6.76	$6.76	436,481
2022-06-06	$6.73	$7.07	$6.73	$6.92	$6.92	135,461
2022-06-03	$6.77	$6.88	$6.77	$6.88	$6.88	214,763
2022-06-02	$6.93	$6.95	$6.86	$6.86	$6.86	47,409
2022-06-01	$6.98	$7.03	$6.90	$6.90	$6.90	24,107
2022-05-31	$7.02	$7.07	$6.98	$7.05	$7.05	138,075
2022-05-27	$7.21	$7.30	$7.20	$7.30	$7.30	168,034
2022-05-26	$7.10	$7.20	$6.83	$7.17	$7.17	314,657
2022-05-25	$6.97	$7.08	$6.94	$7.07	$7.07	192,147
2022-05-24	$7.00	$7.06	$6.94	$7.06	$7.06	488,855
2022-05-23	$6.85	$7.03	$6.85	$6.97	$6.97	542,545
2022-05-20	$6.85	$6.85	$6.55	$6.75	$6.75	102,232
2022-05-19	$6.42	$6.78	$6.42	$6.72	$6.72	26,303
2022-05-18	$6.62	$6.72	$6.61	$6.61	$6.61	83,527
2022-05-17	$6.58	$6.75	$6.56	$6.68	$6.68	365,053
2022-05-16	$6.50	$6.58	$6.48	$6.55	$6.55	398,425
2022-05-13	$6.33	$6.51	$6.33	$6.42	$6.42	269,368
2022-05-12	$6.16	$6.30	$6.10	$6.24	$6.24	243,338
2022-05-11	$6.27	$6.45	$6.19	$6.19	$6.19	102,664
2022-05-10	$6.41	$6.46	$6.20	$6.30	$6.30	1,106,698
2022-05-09	$6.45	$6.46	$6.24	$6.26	$6.26	383,692
2022-05-06	$6.69	$6.76	$6.60	$6.63	$6.63	671,561
2022-05-05	$6.92	$6.97	$6.58	$6.67	$6.62	2,130,653
2022-05-04	$6.99	$7.27	$6.96	$7.20	$7.15	506,759
2022-05-03	$7.01	$7.05	$6.95	$7.03	$6.97	39,203
2022-05-02	$6.64	$6.73	$6.64	$6.73	$6.67	164,481
2022-04-29	$6.95	$7.02	$6.82	$6.82	$6.77	67,893
2022-04-28	$6.65	$6.70	$6.48	$6.60	$6.55	172,591
2022-04-27	$6.82	$6.82	$6.61	$6.61	$6.56	874
2022-04-26	$7.01	$7.05	$6.76	$6.76	$6.71	35,272
2022-04-25	$7.04	$7.12	$7.00	$7.12	$7.07	6,673
2022-04-22	$7.39	$7.39	$7.18	$7.18	$7.13	37,000
2022-04-21	$7.61	$7.61	$7.61	$7.61	$7.55	85
2022-04-20	$7.61	$7.61	$7.61	$7.61	$7.55	25
2022-04-19	$7.60	$7.70	$7.60	$7.61	$7.55	35,511
2022-04-18	$7.44	$7.56	$7.44	$7.52	$7.46	1,532
2022-04-14	$7.60	$7.60	$7.60	$7.60	$7.54	0
2022-04-13	$7.59	$7.60	$7.58	$7.60	$7.54	36,840
2022-04-12	$7.69	$7.69	$7.62	$7.62	$7.56	8,552
2022-04-11	$7.83	$7.83	$7.82	$7.82	$7.76	13,670
2022-04-08	$7.79	$7.81	$7.74	$7.78	$7.72	40,506
2022-04-07	$7.72	$7.72	$7.66	$7.66	$7.60	3,904
2022-04-06	$7.68	$7.71	$7.60	$7.69	$7.63	175,715
2022-04-05	$7.88	$7.88	$7.81	$7.85	$7.79	45,473
2022-04-04	$8.03	$8.13	$8.03	$8.09	$8.03	7,756
2022-04-01	$7.99	$8.04	$7.95	$8.00	$7.94	19,307
2022-03-31	$7.97	$8.04	$7.94	$7.94	$7.88	21,700
2022-03-30	$8.12	$8.12	$8.09	$8.09	$8.03	13,409
2022-03-29	$8.25	$8.25	$8.19	$8.19	$8.13	13,501
2022-03-28	$8.10	$8.10	$7.88	$7.91	$7.85	22,800
2022-03-25	$8.15	$8.15	$8.09	$8.09	$8.03	18,767
2022-03-24	$8.08	$8.08	$8.08	$8.08	$8.02	34
2022-03-23	$8.19	$8.19	$8.08	$8.08	$8.02	3,398
2022-03-22	$8.35	$8.35	$8.24	$8.30	$8.24	28,631
2022-03-21	$8.15	$8.16	$8.11	$8.12	$8.06	41,314
2022-03-18	$7.96	$8.00	$7.96	$8.00	$7.94	19,553
2022-03-17	$7.89	$7.93	$7.89	$7.89	$7.83	8,266
2022-03-16	$7.95	$8.00	$7.79	$7.95	$7.89	136,470
2022-03-15	$7.55	$7.60	$7.50	$7.50	$7.44	14,554
2022-03-14	$7.69	$7.76	$7.63	$7.64	$7.58	74,097
2022-03-11	$7.63	$7.71	$7.50	$7.50	$7.44	1,143,701
2022-03-10	$7.70	$7.70	$7.40	$7.43	$7.37	3,163
2022-03-09	$7.63	$7.78	$7.63	$7.70	$7.64	201,103
2022-03-08	$7.11	$7.54	$7.08	$7.54	$7.48	88,278
2022-03-07	$7.39	$7.40	$6.91	$7.01	$6.96	28,143
2022-03-04	$7.42	$7.46	$7.38	$7.39	$7.33	20,029
2022-03-03	$7.89	$7.99	$7.89	$7.99	$7.93	8,322
2022-03-02	$7.90	$8.02	$7.90	$8.01	$7.95	225,177
2022-03-01	$8.10	$8.10	$7.86	$7.86	$7.80	35,474
2022-02-28	$8.32	$8.32	$8.24	$8.25	$8.19	5,475
2022-02-25	$8.50	$8.50	$8.41	$8.46	$8.39	26,501
2022-02-24	$7.92	$8.17	$7.92	$8.10	$8.04	17,774
2022-02-23	$8.75	$8.75	$8.51	$8.51	$8.45	323,045
2022-02-22	$8.66	$8.70	$8.55	$8.58	$8.51	35,016
2022-02-18	$8.99	$9.08	$8.99	$9.08	$9.01	19,930
2022-02-17	$8.99	$9.00	$8.98	$8.98	$8.91	34,700
2022-02-16	$9.01	$9.13	$9.01	$9.07	$9.00	6,887
2022-02-15	$9.04	$9.10	$9.03	$9.10	$9.03	301,747
2022-02-14	$9.05	$9.05	$8.90	$8.90	$8.83	614,752
2022-02-11	$9.12	$9.31	$9.03	$9.05	$8.98	36,330
2022-02-10	$9.27	$9.33	$9.19	$9.19	$9.12	105,766
2022-02-09	$10.00	$10.01	$9.94	$9.97	$9.89	32,363
2022-02-08	$9.73	$9.83	$9.73	$9.83	$9.76	3,410
2022-02-07	$9.67	$9.70	$9.61	$9.70	$9.63	17,573
2022-02-04	$9.53	$9.53	$9.48	$9.48	$9.41	38,433
2022-02-03	$9.70	$9.70	$9.64	$9.64	$9.57	1,885
2022-02-02	$9.67	$9.70	$9.65	$9.67	$9.60	8,653
2022-02-01	$9.56	$9.68	$9.56	$9.68	$9.61	22,103
2022-01-31	$9.33	$9.50	$9.33	$9.50	$9.43	33,381
2022-01-28	$9.14	$9.23	$9.13	$9.23	$9.16	7,422
2022-01-27	$9.44	$9.44	$9.16	$9.16	$9.09	23,642
2022-01-26	$9.26	$9.26	$9.26	$9.26	$9.19	153,644
2022-01-25	$8.79	$9.08	$8.79	$9.08	$9.01	13,734
2022-01-24	$9.14	$9.22	$8.94	$9.14	$9.07	29,894
2022-01-21	$9.76	$9.80	$9.60	$9.60	$9.53	37,125
2022-01-20	$9.97	$9.97	$9.93	$9.94	$9.86	279,596
2022-01-19	$9.92	$9.93	$9.89	$9.89	$9.81	26,538
2022-01-18	$10.05	$10.12	$9.99	$10.03	$9.95	146,760
2022-01-14	$10.48	$10.48	$10.42	$10.42	$10.34	494,979
2022-01-13	$10.42	$10.50	$10.39	$10.49	$10.41	27,318
2022-01-12	$10.16	$10.23	$10.16	$10.16	$10.08	14,904
2022-01-11	$10.03	$10.15	$10.00	$10.12	$10.04	18,726
2022-01-10	$10.17	$10.19	$10.09	$10.10	$10.02	39,410
2022-01-07	$10.03	$10.15	$10.03	$10.12	$10.04	13,936
2022-01-06	$10.07	$10.18	$10.06	$10.18	$10.10	27,940
2022-01-05	$10.11	$10.11	$9.91	$9.91	$9.83	71,492
2022-01-04	$9.94	$10.08	$9.94	$10.00	$9.92	114,311
2022-01-03	$9.84	$9.87	$9.84	$9.87	$9.80	3,707
2021-12-31	$9.45	$9.62	$9.45	$9.49	$9.42	50,299
2021-12-30	$9.62	$9.73	$9.62	$9.69	$9.62	37,589
2021-12-29	$9.69	$9.69	$9.63	$9.65	$9.57	76,592
2021-12-28	$9.75	$9.79	$9.75	$9.76	$9.69	39,589
2021-12-27	$9.69	$9.87	$9.69	$9.70	$9.63	60,090
2021-12-23	$9.65	$9.76	$9.65	$9.73	$9.66	20,596
2021-12-22	$9.50	$9.55	$9.49	$9.52	$9.45	15,662
2021-12-21	$9.46	$9.50	$9.42	$9.42	$9.35	19,838
2021-12-20	$9.18	$9.19	$9.08	$9.13	$9.06	147,619
2021-12-17	$9.56	$9.56	$9.36	$9.42	$9.34	58,913
2021-12-16	$9.60	$9.63	$9.57	$9.57	$9.50	37,221
2021-12-15	$9.55	$9.55	$9.29	$9.30	$9.23	53,574
2021-12-14	$9.46	$9.50	$9.42	$9.42	$9.35	21,155
2021-12-13	$9.47	$9.47	$9.41	$9.41	$9.34	4,283
2021-12-10	$9.64	$9.64	$9.56	$9.56	$9.48	4,782
2021-12-09	$9.69	$9.69	$9.60	$9.60	$9.53	22,715
2021-12-08	$9.83	$9.83	$9.80	$9.80	$9.73	5,463
2021-12-07	$9.65	$9.77	$9.65	$9.76	$9.69	14,386
2021-12-06	$9.58	$9.65	$9.53	$9.61	$9.54	12,361
2021-12-03	$9.60	$9.60	$9.52	$9.60	$9.53	57,991
2021-12-02	$9.69	$9.70	$9.69	$9.70	$9.63	10,685
2021-12-01	$9.76	$9.76	$9.57	$9.57	$9.50	85,007
2021-11-30	$9.73	$9.77	$9.72	$9.77	$9.70	3,750
2021-11-29	$9.61	$9.62	$9.51	$9.51	$9.44	14,087
2021-11-26	$9.59	$9.63	$9.59	$9.63	$9.56	1,096
2021-11-24	$9.75	$9.86	$9.75	$9.86	$9.79	3,639
2021-11-23	$9.74	$9.91	$9.74	$9.80	$9.73	21,539
2021-11-22	$9.75	$9.78	$9.70	$9.70	$9.63	19,500
2021-11-19	$9.82	$9.82	$9.78	$9.82	$9.75	10,808
2021-11-18	$10.14	$10.20	$10.13	$10.17	$10.09	15,271
2021-11-17	$10.23	$10.24	$10.19	$10.22	$10.14	23,855
2021-11-16	$9.96	$10.01	$9.95	$9.95	$9.87	25,822
2021-11-15	$10.10	$10.13	$10.07	$10.07	$9.99	41,614
2021-11-12	$10.01	$10.11	$10.01	$10.05	$9.97	29,528
2021-11-11	$10.10	$10.16	$10.07	$10.09	$10.01	17,197
2021-11-10	$10.23	$10.24	$10.12	$10.12	$10.04	15,189
2021-11-09	$10.23	$10.30	$10.19	$10.24	$10.16	37,670
2021-11-08	$10.27	$10.38	$10.27	$10.31	$10.23	101,573
2021-11-05	$10.25	$10.32	$10.24	$10.29	$10.21	46,254
2021-11-04	$10.62	$10.62	$10.23	$10.28	$10.20	14,800
2021-11-03	$10.92	$10.92	$10.92	$10.92	$10.84	133
2021-11-02	$11.02	$11.02	$10.95	$11.00	$10.92	74,354
2021-11-01	$10.84	$11.09	$10.84	$11.00	$10.92	74,354
2021-10-29	$10.49	$10.54	$10.33	$10.33	$10.25	8,033
2021-10-28	$10.54	$10.54	$10.47	$10.53	$10.45	2,709
2021-10-27	$10.70	$10.70	$10.56	$10.61	$10.53	14,401
2021-10-26	$10.58	$10.71	$10.58	$10.66	$10.58	34,361
2021-10-25	$10.54	$10.64	$10.53	$10.53	$10.45	36,537
2021-10-22	$10.44	$10.53	$10.44	$10.50	$10.42	22,508
2021-10-21	$10.39	$10.50	$10.37	$10.37	$10.29	6,660
2021-10-20	$10.33	$10.49	$10.33	$10.43	$10.35	6,613
2021-10-19	$10.56	$10.62	$10.55	$10.62	$10.54	6,578
2021-10-18	$10.50	$10.50	$10.44	$10.44	$10.36	4,209
2021-10-15	$10.49	$10.62	$10.47	$10.50	$10.42	59,562
2021-10-14	$10.39	$10.43	$10.37	$10.41	$10.33	23,134
2021-10-13	$10.23	$10.26	$10.17	$10.25	$10.17	40,852
2021-10-12	$10.27	$10.39	$10.26	$10.27	$10.19	44,678
2021-10-11	$10.36	$10.44	$10.35	$10.36	$10.28	22,230
2021-10-08	$10.25	$10.37	$10.25	$10.33	$10.25	33,347
2021-10-07	$10.22	$10.30	$10.18	$10.18	$10.10	32,962
2021-10-06	$9.91	$9.94	$9.91	$9.91	$9.83	3,466
2021-10-05	$9.87	$9.98	$9.87	$9.97	$9.89	6,574
2021-10-04	$9.98	$10.00	$9.88	$9.88	$9.80	27,375
2021-10-01	$9.83	$9.84	$9.83	$9.84	$9.76	579
2021-09-30	$9.95	$9.95	$9.90	$9.90	$9.82	967
2021-09-29	$9.95	$10.03	$9.95	$10.00	$9.92	6,185
2021-09-28	$10.07	$10.08	$9.95	$9.95	$9.87	24,348
2021-09-27	$10.08	$10.20	$10.08	$10.17	$10.09	56,121
2021-09-24	$9.93	$9.93	$9.88	$9.88	$9.81	14,722
2021-09-23	$9.72	$9.85	$9.72	$9.85	$9.78	27,748
2021-09-22	$9.66	$9.71	$9.64	$9.67	$9.60	14,672
2021-09-21	$9.51	$9.51	$9.43	$9.49	$9.41	6,202
2021-09-20	$9.52	$9.52	$9.38	$9.38	$9.31	5,326
2021-09-17	$10.23	$10.23	$10.14	$10.14	$10.06	22,772
2021-09-16	$10.32	$10.35	$10.24	$10.24	$10.16	40,681
2021-09-15	$10.30	$10.30	$10.18	$10.18	$10.10	34,342
2021-09-14	$10.63	$10.63	$10.45	$10.47	$10.39	16,182
2021-09-13	$10.59	$10.64	$10.55	$10.61	$10.53	114,761
2021-09-10	$10.60	$10.60	$10.41	$10.41	$10.33	2,904
2021-09-09	$10.53	$10.70	$10.47	$10.62	$10.54	30,726
2021-09-08	$10.50	$10.50	$10.42	$10.42	$10.34	12,793
2021-09-07	$10.55	$10.68	$10.55	$10.59	$10.51	14,664
2021-09-03	$10.59	$10.59	$10.50	$10.55	$10.47	50,556
2021-09-02	$10.65	$10.65	$10.56	$10.56	$10.48	93,973
2021-09-01	$10.56	$10.65	$10.56	$10.62	$10.54	23,273
2021-08-31	$10.62	$10.62	$10.57	$10.61	$10.52	17,548
2021-08-30	$10.61	$10.61	$10.53	$10.56	$10.48	137,489
2021-08-27	$10.44	$10.64	$10.44	$10.44	$10.36	213,789
2021-08-26	$10.63	$10.75	$10.49	$10.49	$10.41	141,294
2021-08-25	$10.64	$10.82	$10.64	$10.82	$10.74	89,643
2021-08-24	$10.30	$10.47	$10.30	$10.47	$10.39	16,079
2021-08-23	$10.32	$10.32	$10.28	$10.28	$10.20	1,932
2021-08-20	$10.14	$10.20	$10.14	$10.20	$10.12	6,826
2021-08-19	$10.24	$10.25	$10.13	$10.13	$10.05	20,099
2021-08-18	$10.30	$10.40	$10.30	$10.32	$10.24	9,678
2021-08-17	$10.31	$10.39	$10.26	$10.26	$10.18	30,251
2021-08-16	$10.24	$10.34	$10.24	$10.34	$10.26	26,256
2021-08-13	$10.39	$10.41	$10.34	$10.41	$10.33	18,846
2021-08-12	$10.40	$10.44	$10.34	$10.39	$10.31	43,095
2021-08-11	$10.49	$10.52	$10.42	$10.52	$10.44	22,718
2021-08-10	$10.42	$10.52	$10.42	$10.47	$10.39	75,810
2021-08-09	$10.50	$10.56	$10.47	$10.49	$10.41	94,993
2021-08-06	$10.50	$10.56	$10.49	$10.51	$10.43	84,497
2021-08-05	$10.27	$10.43	$10.27	$10.42	$10.34	9,731
2021-08-04	$10.30	$10.30	$10.25	$10.29	$10.21	3,094
2021-08-03	$10.33	$10.40	$10.32	$10.38	$10.30	70,901
2021-08-02	$10.27	$10.36	$10.22	$10.26	$10.18	73,244
2021-07-30	$9.98	$10.10	$9.95	$9.95	$9.87	156,681
2021-07-29	$10.05	$10.12	$10.05	$10.05	$9.97	2,229
2021-07-28	$10.16	$10.22	$10.09	$10.20	$10.12	29,813
2021-07-27	$10.12	$10.26	$10.12	$10.16	$10.08	115,022
2021-07-26	$10.30	$10.30	$10.21	$10.23	$10.15	203,692
2021-07-23	$10.10	$10.16	$9.92	$10.00	$9.92	3,385
2021-07-22	$10.02	$10.02	$10.02	$10.02	$9.94	229
2021-07-21	$10.07	$10.18	$10.01	$10.02	$9.94	24,867
2021-07-20	$9.79	$9.80	$9.73	$9.75	$9.68	17,770
2021-07-19	$9.52	$9.54	$9.50	$9.51	$9.44	13,306
2021-07-16	$9.72	$9.75	$9.71	$9.75	$9.68	4,903
2021-07-15	$9.82	$9.85	$9.75	$9.83	$9.76	37,001
2021-07-14	$9.87	$9.87	$9.80	$9.85	$9.78	8,800
2021-07-13	$9.98	$10.00	$9.88	$9.96	$9.88	6,742
2021-07-12	$9.88	$10.14	$9.88	$10.06	$9.98	19,463
2021-07-09	$10.05	$10.05	$9.96	$10.02	$9.94	9,192
2021-07-08	$9.97	$9.97	$9.89	$9.89	$9.82	40,533
2021-07-07	$10.03	$10.05	$10.02	$10.02	$9.94	3,967
2021-07-06	$10.33	$10.33	$10.11	$10.20	$10.12	16,727
2021-07-02	$10.41	$10.43	$10.32	$10.37	$10.29	14,238
2021-07-01	$10.59	$10.59	$10.54	$10.55	$10.47	1,248
2021-06-30	$10.33	$10.50	$10.33	$10.41	$10.33	59,816
2021-06-29	$10.56	$10.56	$10.49	$10.49	$10.41	7,985
2021-06-28	$10.59	$10.63	$10.49	$10.52	$10.44	7,931
2021-06-25	$10.64	$10.73	$10.64	$10.72	$10.64	34,959
2021-06-24	$10.48	$10.58	$10.48	$10.58	$10.50	169,339
2021-06-23	$10.21	$10.25	$10.19	$10.22	$10.14	10,389
2021-06-22	$10.07	$10.19	$10.07	$10.19	$10.11	203,228
2021-06-21	$10.11	$10.25	$10.11	$10.22	$10.14	412,754
2021-06-18	$10.08	$10.19	$10.08	$10.11	$10.03	5,357
2021-06-17	$10.58	$10.58	$10.32	$10.32	$10.24	4,995
2021-06-16	$10.69	$10.69	$10.58	$10.58	$10.50	170,677
2021-06-15	$10.69	$10.75	$10.66	$10.69	$10.61	17,031
2021-06-14	$10.71	$10.71	$10.57	$10.69	$10.61	132,074
2021-06-11	$10.66	$10.71	$10.63	$10.63	$10.55	14,477
2021-06-10	$10.77	$10.77	$10.65	$10.66	$10.58	41,323
2021-06-09	$10.77	$10.78	$10.68	$10.68	$10.60	14,550
2021-06-08	$10.78	$10.97	$10.77	$10.97	$10.89	440,040
2021-06-07	$10.85	$11.10	$10.85	$10.86	$10.78	70,508
2021-06-04	$11.02	$11.11	$11.02	$11.11	$11.03	23,558
2021-06-03	$11.00	$11.07	$10.99	$11.03	$10.95	96,223
2021-06-02	$11.02	$11.04	$10.93	$11.00	$10.92	68,530
2021-06-01	$11.00	$11.10	$10.97	$11.02	$10.94	363,214
2021-05-28	$10.85	$10.96	$10.85	$10.94	$10.86	231,592
2021-05-27	$10.79	$10.93	$10.79	$10.89	$10.81	351,994
2021-05-26	$10.52	$10.86	$10.52	$10.77	$10.69	446,444
2021-05-25	$10.74	$10.82	$10.68	$10.75	$10.67	65,023
2021-05-24	$10.47	$10.71	$10.47	$10.68	$10.60	183,341
2021-05-21	$10.60	$10.65	$10.55	$10.56	$10.48	55,108
2021-05-20	$10.15	$10.71	$10.15	$10.69	$10.60	300,036
2021-05-19	$10.17	$10.17	$10.03	$10.13	$10.05	28,037
2021-05-18	$10.00	$10.44	$10.00	$10.33	$10.25	285,914
2021-05-17	$10.10	$10.40	$10.10	$10.35	$10.27	76,220
2021-05-14	$10.02	$10.35	$10.02	$10.30	$10.22	202,248
2021-05-13	$10.09	$10.17	$10.06	$10.06	$9.98	114,022
2021-05-12	$9.98	$10.17	$9.98	$10.00	$9.92	80,038
2021-05-11	$9.95	$10.04	$9.93	$9.98	$9.90	104,645
2021-05-10	$10.14	$10.24	$10.07	$10.07	$9.99	72,149
2021-05-07	$9.95	$10.30	$9.95	$10.28	$10.20	246,321
2021-05-06	$10.16	$10.28	$10.11	$10.23	$10.15	213,521
2021-05-05	$10.06	$10.30	$10.06	$10.29	$10.21	149,932
2021-05-04	$10.32	$10.38	$10.17	$10.25	$10.17	127,087
2021-05-03	$10.38	$10.58	$10.38	$10.55	$10.36	669,650
2021-04-30	$10.52	$10.56	$10.41	$10.45	$10.25	309,740
2021-04-29	$10.63	$10.67	$10.54	$10.66	$10.46	397,199
2021-04-28	$10.48	$10.72	$10.46	$10.72	$10.51	924,761
2021-04-27	$10.29	$10.56	$10.29	$10.54	$10.34	2,413,835
2021-04-26	$10.12	$10.35	$10.08	$10.18	$9.99	4,067,117
2021-04-23	$9.83	$10.35	$9.83	$10.18	$9.99	3,951,007
2021-04-22	$9.84	$10.09	$9.84	$10.07	$9.88	575,527
2021-04-21	$10.14	$10.17	$9.75	$10.17	$9.98	504,230
2021-04-20	$10.51	$10.51	$10.29	$10.29	$10.10	2,014
2021-04-19	$10.73	$10.73	$10.73	$10.73	$10.52	27,495
2021-04-16	$10.66	$10.76	$10.66	$10.72	$10.52	21,026
2021-04-15	$10.73	$10.73	$10.65	$10.65	$10.45	871
2021-04-14	$10.55	$10.66	$10.55	$10.60	$10.40	18,840
2021-04-13	$10.69	$10.69	$10.55	$10.55	$10.35	18,841
2021-04-12	$10.55	$10.67	$10.55	$10.67	$10.47	8,085
2021-04-09	$10.60	$10.65	$10.56	$10.56	$10.36	121,695
2021-04-08	$10.70	$10.88	$10.70	$10.88	$10.68	11,524
2021-04-07	$10.90	$10.97	$10.77	$10.77	$10.57	43,788
2021-04-06	$10.94	$10.94	$10.81	$10.85	$10.65	54,758
2021-04-05	$11.14	$11.14	$10.90	$10.90	$10.70	10,655
2021-04-01	$10.60	$10.84	$10.50	$10.84	$10.63	150,954
2021-03-31	$10.50	$10.70	$10.45	$10.46	$10.26	117,125
2021-03-30	$10.90	$11.10	$10.90	$11.00	$10.79	279,590
2021-03-29	$11.23	$11.45	$11.04	$11.45	$11.24	185,778
2021-03-26	$13.20	$13.39	$13.00	$13.00	$12.76	7,694
2021-03-25	$12.85	$13.11	$12.85	$13.11	$12.86	59,980
2021-03-24	$12.75	$13.10	$12.75	$12.92	$12.68	2,960
2021-03-23	$12.94	$13.07	$12.94	$12.94	$12.70	21,368
2021-03-22	$12.88	$12.96	$12.88	$12.96	$12.72	22,109
2021-03-19	$13.05	$13.05	$12.94	$13.00	$12.76	12,881
2021-03-18	$13.10	$13.30	$13.05	$13.12	$12.87	18,208
2021-03-17	$12.70	$13.00	$12.70	$13.00	$12.76	1,786
2021-03-16	$12.90	$13.02	$12.85	$12.94	$12.70	155,176
2021-03-15	$12.65	$12.90	$12.65	$12.90	$12.66	232,765
2021-03-12	$12.65	$12.96	$12.65	$12.75	$12.51	502,386
2021-03-11	$13.37	$13.40	$13.28	$13.39	$13.13	264,335
2021-03-10	$13.90	$13.92	$13.67	$13.85	$13.59	125,298
2021-03-09	$13.64	$13.99	$13.64	$13.90	$13.64	143,715
2021-03-08	$13.65	$13.91	$13.65	$13.75	$13.49	170,403
2021-03-05	$13.70	$13.85	$13.53	$13.85	$13.59	158,308
2021-03-04	$14.00	$14.09	$13.78	$13.84	$13.58	209,967
2021-03-03	$14.00	$14.03	$13.85	$13.85	$13.59	16,003
2021-03-02	$13.95	$14.19	$13.95	$14.10	$13.84	10,154
2021-03-01	$14.54	$14.68	$14.52	$14.68	$14.40	34,068
2021-02-26	$14.50	$14.52	$14.35	$14.51	$14.24	42,060
2021-02-25	$14.60	$14.92	$14.51	$14.63	$14.36	165,156
2021-02-24	$14.15	$14.63	$14.15	$14.63	$14.36	165,156
2021-02-23	$14.15	$14.40	$14.15	$14.32	$14.05	265,981
2021-02-22	$14.13	$14.38	$14.04	$14.29	$14.02	103,328
2021-02-19	$13.84	$14.21	$13.76	$14.05	$13.79	251,199
2021-02-18	$13.72	$13.81	$13.58	$13.65	$13.39	4,043
2021-02-17	$14.00	$14.22	$13.98	$14.10	$13.84	134,598
2021-02-16	$14.05	$14.35	$14.05	$14.05	$13.79	79,032
2021-02-12	$13.85	$13.85	$13.85	$13.85	$13.59	3,606
2021-02-11	$13.73	$13.80	$13.71	$13.80	$13.54	44,080
2021-02-10	$13.85	$13.88	$13.74	$13.74	$13.48	42,743
2021-02-09	$13.74	$13.80	$13.58	$13.68	$13.42	8,273
2021-02-08	$13.65	$13.75	$13.50	$13.70	$13.44	46,369
2021-02-05	$13.65	$13.65	$13.53	$13.53	$13.28	20,179
2021-02-04	$13.55	$13.74	$13.50	$13.67	$13.41	22,559
2021-02-03	$13.30	$13.44	$13.30	$13.44	$13.19	20,509
2021-02-02	$13.34	$13.47	$13.32	$13.38	$13.13	14,541
2021-02-01	$12.95	$13.17	$12.95	$13.17	$12.92	16,269
2021-01-29	$13.13	$13.29	$13.01	$13.12	$12.87	64,195
2021-01-28	$13.41	$13.41	$13.41	$13.41	$13.16	2,158
2021-01-27	$12.98	$13.25	$12.98	$13.24	$12.99	10,098
2021-01-26	$13.52	$13.61	$13.41	$13.41	$13.16	29,215
2021-01-25	$13.55	$13.55	$13.51	$13.51	$13.26	76,838
2021-01-22	$13.69	$13.80	$13.65	$13.65	$13.39	7,295
2021-01-21	$13.81	$13.85	$13.70	$13.70	$13.44	10,150
2021-01-20	$13.86	$13.86	$13.75	$13.75	$13.49	8,867
2021-01-19	$13.71	$13.71	$13.60	$13.62	$13.37	15,302
2021-01-15	$13.94	$13.99	$13.83	$13.99	$13.73	189,701
2021-01-14	$13.89	$14.00	$13.89	$14.00	$13.74	144,777
2021-01-13	$14.00	$14.00	$13.84	$13.84	$13.58	30,076
2021-01-12	$13.84	$14.05	$13.84	$14.00	$13.74	49,467
2021-01-11	$13.57	$13.69	$13.55	$13.65	$13.39	145,717
2021-01-08	$13.81	$13.81	$13.65	$13.65	$13.39	5,840
2021-01-07	$14.10	$14.18	$13.98	$14.05	$13.79	103,324
2021-01-06	$13.54	$13.87	$13.54	$13.76	$13.50	64,874
2021-01-05	$13.16	$13.26	$13.00	$13.15	$12.90	43,002
2021-01-04	$12.95	$13.10	$12.84	$12.86	$12.62	72,327
2020-12-31	$12.87	$12.87	$12.70	$12.70	$12.46	47,495
2020-12-30	$12.75	$12.89	$12.75	$12.84	$12.60	117,424
2020-12-29	$12.70	$12.85	$12.70	$12.85	$12.60	44,328
2020-12-28	$12.57	$12.90	$12.57	$12.72	$12.48	31,366
2020-12-24	$12.50	$12.65	$12.40	$12.65	$12.41	12,345
2020-12-23	$12.52	$12.78	$12.52	$12.78	$12.54	35,632
2020-12-22	$12.31	$12.31	$12.20	$12.20	$11.97	7,077
2020-12-21	$11.90	$12.32	$11.90	$12.10	$11.87	4,584
2020-12-18	$12.40	$12.63	$12.40	$12.60	$12.36	22,188
2020-12-17	$12.59	$12.74	$12.59	$12.74	$12.50	5,714
2020-12-16	$12.74	$12.74	$12.62	$12.62	$12.38	16,400
2020-12-15	$12.57	$12.75	$12.57	$12.75	$12.51	27,977
2020-12-14	$12.57	$12.60	$12.41	$12.53	$12.29	42,828
2020-12-11	$12.50	$12.50	$12.32	$12.32	$12.09	34,788
2020-12-10	$12.69	$12.80	$12.69	$12.73	$12.49	6,102
2020-12-09	$12.98	$13.10	$12.88	$12.88	$12.64	206,997
2020-12-08	$12.91	$13.01	$12.87	$12.95	$12.71	154,481
2020-12-07	$13.10	$13.22	$13.10	$13.14	$12.89	123,086
2020-12-04	$13.12	$13.21	$13.12	$13.19	$12.94	28,025
2020-12-03	$12.92	$13.02	$12.92	$13.02	$12.78	27,321
2020-12-02	$12.85	$13.03	$12.85	$13.03	$12.64	109,193
2020-12-01	$12.59	$12.92	$12.59	$12.87	$12.41	129,166
2020-11-30	$12.80	$12.90	$12.53	$12.53	$12.08	20,323
2020-11-27	$12.75	$12.90	$12.70	$12.88	$12.42	6,726
2020-11-25	$12.83	$12.95	$12.80	$12.94	$12.47	144,382
2020-11-24	$12.90	$13.03	$12.84	$13.00	$12.53	183,832
2020-11-23	$12.45	$12.52	$12.32	$12.50	$12.05	105,115
2020-11-20	$12.25	$12.30	$12.19	$12.21	$11.77	63,760
2020-11-19	$12.05	$12.23	$12.00	$12.23	$11.79	68,094
2020-11-18	$12.13	$12.29	$12.06	$12.06	$11.63	48,514
2020-11-17	$12.07	$12.25	$12.07	$12.14	$11.70	101,364
2020-11-16	$11.96	$12.10	$11.94	$12.06	$11.63	280,144
2020-11-13	$11.59	$11.77	$11.59	$11.73	$11.31	42,454
2020-11-12	$11.45	$11.61	$11.45	$11.49	$11.08	37,199
2020-11-11	$11.56	$11.67	$11.56	$11.56	$11.14	303,585
2020-11-10	$11.61	$11.77	$11.55	$11.67	$11.25	171,221
2020-11-09	$11.28	$11.46	$11.15	$11.28	$10.87	564,815
2020-11-06	$10.62	$10.76	$10.56	$10.61	$10.23	170,873
2020-11-05	$10.30	$10.53	$10.30	$10.42	$10.05	11,733
2020-11-04	$10.00	$10.23	$10.00	$10.04	$9.68	4,414
2020-11-03	$9.85	$10.20	$9.85	$10.20	$9.83	14,647
2020-11-02	$9.61	$9.66	$9.56	$9.56	$9.22	46,598
2020-10-30	$9.41	$9.41	$9.31	$9.31	$8.98	8,419
2020-10-29	$9.40	$9.61	$9.31	$9.35	$9.01	10,203
2020-10-28	$9.87	$9.87	$9.87	$9.87	$9.52	2,489
2020-10-27	$10.60	$10.60	$10.60	$10.60	$10.22	0
2020-10-26	$10.67	$10.70	$10.60	$10.60	$10.22	26,907
2020-10-23	$10.62	$10.62	$10.62	$10.62	$10.23	98
2020-10-22	$10.40	$10.62	$10.40	$10.62	$10.23	31,327
2020-10-21	$10.80	$10.80	$10.80	$10.80	$10.41	114
2020-10-20	$10.92	$11.00	$10.80	$10.80	$10.41	60,650
2020-10-19	$10.60	$10.79	$10.60	$10.68	$10.29	46,984
2020-10-16	$10.15	$10.28	$10.15	$10.28	$9.91	2,057
2020-10-15	$9.95	$10.12	$9.95	$10.07	$9.71	10,665
2020-10-14	$10.44	$10.53	$10.33	$10.33	$9.96	18,128
2020-10-13	$10.50	$10.50	$10.39	$10.44	$10.06	12,423
2020-10-12	$10.55	$10.73	$10.50	$10.63	$10.25	25,293
2020-10-09	$10.60	$10.60	$10.42	$10.44	$10.06	7,982
2020-10-08	$10.59	$10.59	$10.59	$10.59	$10.21	3,000
2020-10-07	$10.53	$10.53	$10.53	$10.53	$10.15	483
2020-10-06	$10.51	$10.56	$10.41	$10.50	$10.12	27,100
2020-10-05	$10.24	$10.37	$10.24	$10.29	$9.92	19,287
2020-10-02	$9.91	$10.01	$9.91	$10.01	$9.65	916
2020-10-01	$9.93	$9.93	$9.85	$9.89	$9.53	3,964
2020-09-30	$10.00	$10.02	$9.97	$9.97	$9.61	4,250
2020-09-29	$9.90	$9.90	$9.80	$9.84	$9.48	1,485
2020-09-28	$9.89	$9.93	$9.88	$9.93	$9.57	4,610
2020-09-25	$9.65	$9.65	$9.65	$9.65	$9.30	0
2020-09-24	$9.65	$9.65	$9.65	$9.65	$9.30	430
2020-09-23	$9.78	$9.78	$9.66	$9.66	$9.31	3,841
2020-09-22	$10.02	$10.02	$9.85	$9.85	$9.50	12,000
2020-09-21	$10.24	$10.24	$10.03	$10.03	$9.67	1,384
2020-09-18	$10.76	$10.76	$10.76	$10.76	$10.37	936
2020-09-17	$10.87	$11.01	$10.87	$11.01	$10.61	8,134
2020-09-16	$10.99	$11.21	$10.96	$11.05	$10.65	70,646
2020-09-15	$11.03	$11.04	$10.88	$10.94	$10.55	20,785
2020-09-14	$11.19	$11.30	$11.16	$11.20	$10.80	29,970
2020-09-11	$10.84	$10.84	$10.74	$10.80	$10.41	4,976
2020-09-10	$11.03	$11.03	$10.89	$10.90	$10.50	13,858
2020-09-09	$10.76	$10.81	$10.72	$10.78	$10.39	138,684
2020-09-08	$10.55	$10.60	$10.50	$10.55	$10.17	11,575
2020-09-04	$11.11	$11.11	$10.80	$10.95	$10.56	17,473
2020-09-03	$11.17	$11.29	$10.95	$10.97	$10.58	73,872
2020-09-02	$10.78	$10.94	$10.78	$10.93	$10.54	50,687
2020-09-01	$10.77	$10.89	$10.76	$10.89	$10.49	6,654
2020-08-31	$10.98	$11.05	$10.96	$10.96	$10.57	15,755
2020-08-28	$11.15	$11.15	$10.90	$11.10	$10.70	23,526
2020-08-27	$11.10	$11.13	$11.10	$11.10	$10.70	6,900
2020-08-26	$11.23	$11.27	$11.15	$11.15	$10.75	117,578
2020-08-25	$11.12	$11.20	$11.01	$11.01	$10.61	79,812
2020-08-24	$10.94	$11.10	$10.89	$11.07	$10.67	37,296
2020-08-21	$10.85	$10.97	$10.85	$10.97	$10.57	6,742
2020-08-20	$11.01	$11.01	$10.82	$11.00	$10.60	15,556
2020-08-19	$10.90	$11.21	$10.90	$11.21	$10.80	362,467
2020-08-18	$11.30	$11.30	$11.30	$11.30	$10.89	32,306
2020-08-17	$11.40	$11.40	$11.30	$11.30	$10.89	42,365
2020-08-14	$11.36	$11.44	$11.27	$11.37	$10.96	146,297
2020-08-13	$11.60	$11.60	$11.39	$11.43	$11.02	287,695
2020-08-12	$11.71	$11.79	$11.53	$11.58	$11.16	78,602
2020-08-11	$11.39	$11.46	$11.32	$11.32	$10.91	105,848
2020-08-10	$11.03	$11.21	$11.03	$11.10	$10.70	52,301
2020-08-07	$10.80	$11.03	$10.80	$11.01	$10.61	121,202
2020-08-06	$10.82	$10.98	$10.82	$10.91	$10.52	18,525
2020-08-05	$10.99	$11.13	$10.99	$11.02	$10.62	227,107
2020-08-04	$10.89	$10.91	$10.80	$10.83	$10.44	146,422
2020-08-03	$10.65	$10.86	$10.65	$10.79	$10.40	240,171
2020-07-31	$10.81	$10.88	$10.47	$10.47	$10.09	269,525
2020-07-30	$10.46	$10.46	$10.26	$10.27	$9.90	23,977
2020-07-29	$10.46	$10.46	$10.46	$10.46	$10.09	9,600
2020-07-28	$10.54	$10.56	$10.54	$10.54	$10.16	33,485
2020-07-27	$10.48	$10.66	$10.48	$10.59	$10.21	8,406
2020-07-24	$10.54	$10.54	$10.54	$10.54	$10.16	800
2020-07-23	$10.67	$10.67	$10.55	$10.55	$10.17	12,512
2020-07-22	$10.76	$10.76	$10.76	$10.76	$10.37	101,900
2020-07-21	$10.80	$10.90	$10.73	$10.73	$10.34	13,112
2020-07-20	$10.53	$10.67	$10.53	$10.53	$10.15	24,272
2020-07-17	$10.65	$10.65	$10.65	$10.65	$10.27	52,743
2020-07-16	$10.63	$10.75	$10.63	$10.71	$10.33	28,624
2020-07-15	$10.82	$10.82	$10.75	$10.79	$10.40	13,342
2020-07-14	$10.51	$10.78	$10.51	$10.75	$10.36	130,659
2020-07-13	$10.50	$10.57	$10.40	$10.40	$10.03	46,782
2020-07-10	$10.44	$10.53	$10.37	$10.53	$10.15	36,296
2020-07-09	$10.44	$10.44	$10.17	$10.27	$9.90	45,283
2020-07-08	$10.55	$10.55	$10.38	$10.40	$10.03	30,756
2020-07-07	$10.44	$10.49	$10.36	$10.36	$9.99	7,300
2020-07-06	$10.64	$10.73	$10.59	$10.73	$10.34	46,275
2020-07-02	$10.42	$10.50	$10.33	$10.33	$9.96	41,072
2020-07-01	$10.35	$10.35	$10.16	$10.18	$9.81	12,542
2020-06-30	$10.12	$10.30	$10.12	$10.30	$9.93	83,342
2020-06-29	$10.21	$10.35	$10.14	$10.14	$9.78	62,721
2020-06-26	$10.37	$10.37	$10.00	$10.00	$9.64	30,965
2020-06-25	$9.88	$10.20	$9.88	$10.20	$9.83	34,391
2020-06-24	$10.16	$10.16	$9.82	$9.96	$9.60	27,274
2020-06-23	$10.53	$10.53	$10.30	$10.30	$9.93	23,476
2020-06-22	$10.05	$10.23	$10.05	$10.23	$9.86	18,989
2020-06-19	$10.25	$10.27	$10.06	$10.10	$9.74	293,563
2020-06-18	$10.13	$10.18	$10.11	$10.11	$9.75	106,785
2020-06-17	$10.17	$10.30	$10.11	$10.11	$9.75	39,246
2020-06-16	$10.37	$10.47	$10.11	$10.20	$9.83	184,148
2020-06-15	$9.56	$10.06	$9.56	$10.00	$9.64	50,424
2020-06-12	$10.00	$10.10	$9.86	$9.90	$9.54	182,604
2020-06-11	$10.20	$10.43	$9.72	$9.72	$9.37	121,087
2020-06-10	$10.68	$10.75	$10.47	$10.47	$10.09	79,198
2020-06-09	$10.56	$10.71	$10.54	$10.66	$10.28	326,245
2020-06-08	$10.86	$10.97	$10.03	$10.90	$10.51	234,694
2020-06-05	$10.51	$10.56	$10.39	$10.43	$10.06	240,542
2020-06-04	$10.07	$10.20	$9.97	$10.17	$9.80	260,097
2020-06-03	$9.92	$10.20	$9.92	$10.18	$9.81	428,650
2020-06-02	$9.55	$9.69	$9.47	$9.55	$9.21	397,343
2020-06-01	$9.05	$9.22	$9.00	$9.20	$8.87	28,160
2020-05-29	$9.10	$9.15	$8.97	$9.05	$8.72	269,680
2020-05-28	$9.42	$9.47	$9.32	$9.32	$8.99	381,950
2020-05-27	$9.12	$9.20	$9.07	$9.20	$8.87	285,143
2020-05-26	$8.56	$8.80	$8.56	$8.80	$8.48	206,345
2020-05-22	$8.37	$8.37	$8.15	$8.22	$7.92	119,873
2020-05-21	$8.42	$8.50	$8.37	$8.37	$8.07	175,060
2020-05-20	$8.34	$8.55	$8.34	$8.46	$8.16	134,891
2020-05-19	$8.39	$8.47	$8.28	$8.32	$8.02	379,914
2020-05-18	$8.18	$8.43	$8.16	$8.40	$8.10	710,497
2020-05-15	$7.65	$7.71	$7.60	$7.65	$7.38	170,680
2020-05-14	$7.38	$7.68	$7.33	$7.58	$7.31	216,117
2020-05-13	$7.76	$7.85	$7.66	$7.68	$7.40	152,610
2020-05-12	$8.15	$8.20	$7.98	$8.03	$7.74	140,383
2020-05-11	$8.19	$8.22	$8.11	$8.18	$7.89	152,744
2020-05-08	$8.31	$8.41	$8.26	$8.36	$8.06	518,243
2020-05-07	$8.08	$8.40	$8.08	$8.30	$8.00	643,855
2020-05-06	$8.22	$8.27	$8.08	$8.13	$7.71	855,248
2020-05-05	$8.32	$8.44	$8.21	$8.23	$7.73	3,345,565
2020-05-04	$8.42	$8.53	$8.35	$8.51	$8.00	457,440
2020-05-01	$8.85	$8.85	$8.63	$8.67	$8.15	11,600
2020-04-30	$9.02	$9.12	$8.87	$8.92	$8.38	181,449
2020-04-29	$9.22	$9.43	$9.22	$9.43	$8.86	27,786
2020-04-28	$8.84	$8.94	$8.80	$8.92	$8.38	40,905
2020-04-27	$8.14	$8.30	$8.07	$8.25	$7.75	42,756
2020-04-24	$7.94	$8.02	$7.94	$7.98	$7.50	8,795
2020-04-23	$7.86	$7.86	$7.86	$7.86	$7.39	10
2020-04-22	$7.86	$7.86	$7.86	$7.86	$7.39	402
2020-04-21	$7.82	$7.88	$7.81	$7.81	$7.34	9,751
2020-04-20	$8.15	$8.15	$8.11	$8.11	$7.62	7,448
2020-04-17	$8.21	$8.21	$8.20	$8.20	$7.70	1,800
2020-04-16	$7.85	$7.87	$7.85	$7.87	$7.39	1,505
2020-04-15	$8.14	$8.25	$8.13	$8.13	$7.64	24,674
2020-04-14	$8.77	$8.77	$8.73	$8.73	$8.20	13,414
2020-04-13	$8.81	$8.81	$8.57	$8.63	$8.11	8,918
2020-04-09	$8.76	$8.94	$8.76	$8.87	$8.33	55,127
2020-04-08	$8.33	$8.33	$8.33	$8.33	$7.83	9,171
2020-04-07	$8.69	$8.69	$8.45	$8.45	$7.94	1,900
2020-04-06	$8.30	$8.32	$8.25	$8.30	$7.80	1,350
2020-04-03	$7.85	$7.86	$7.79	$7.79	$7.32	702,140
2020-04-02	$8.00	$8.02	$7.85	$7.85	$7.38	26,072
2020-04-01	$7.77	$7.83	$7.76	$7.76	$7.29	25,698
2020-03-31	$8.25	$8.25	$8.06	$8.06	$7.57	4,278
2020-03-30	$8.18	$8.46	$8.13	$8.23	$7.73	58,174
2020-03-27	$8.22	$8.52	$8.18	$8.52	$8.01	8,235
2020-03-26	$8.68	$8.96	$8.68	$8.80	$8.27	27,185
2020-03-25	$8.18	$8.65	$8.18	$8.65	$8.13	3,238
2020-03-24	$7.43	$7.86	$7.30	$7.75	$7.28	60,822
2020-03-23	$7.08	$7.08	$6.71	$6.84	$6.43	33,600
2020-03-20	$7.02	$7.25	$6.88	$7.10	$6.67	86,915
2020-03-19	$6.78	$7.47	$6.78	$7.43	$6.98	6,704
2020-03-18	$6.29	$6.90	$6.29	$6.90	$6.48	16,626
2020-03-17	$6.91	$7.08	$6.67	$7.04	$6.61	10,748
2020-03-16	$6.31	$7.00	$6.21	$7.00	$6.58	13,035
2020-03-13	$8.35	$8.35	$7.57	$8.13	$7.64	17,754
2020-03-12	$8.27	$8.41	$7.68	$7.74	$7.27	171,965
2020-03-11	$9.36	$9.36	$8.90	$8.98	$8.44	15,088
2020-03-10	$9.59	$9.66	$9.37	$9.53	$8.95	215,499
2020-03-09	$9.36	$9.53	$8.84	$8.84	$8.31	87,295
2020-03-06	$10.30	$10.60	$10.30	$10.32	$9.70	299,852
2020-03-05	$10.79	$10.79	$10.50	$10.50	$9.87	39,643
2020-03-04	$11.05	$11.05	$11.05	$11.05	$10.38	2,642
2020-03-03	$11.19	$11.28	$10.83	$10.83	$10.18	178,151
2020-03-02	$11.02	$11.22	$10.95	$11.18	$10.50	3,873
2020-02-28	$10.98	$11.23	$10.98	$11.08	$10.41	20,615
2020-02-27	$11.68	$11.69	$11.53	$11.66	$10.96	27,091
2020-02-26	$12.26	$12.34	$12.18	$12.18	$11.44	106,060
2020-02-25	$12.82	$12.87	$12.34	$12.34	$11.59	20,582
2020-02-24	$12.85	$13.01	$12.85	$12.91	$12.13	47,807
2020-02-21	$13.62	$13.67	$13.61	$13.61	$12.79	16,968
2020-02-20	$13.75	$13.87	$13.62	$13.71	$12.88	180,835
2020-02-19	$13.70	$13.80	$13.70	$13.74	$12.91	154,260
2020-02-18	$13.61	$13.70	$13.61	$13.62	$12.80	248,562
2020-02-14	$13.63	$13.73	$13.63	$13.66	$12.83	39,830
2020-02-13	$13.68	$13.68	$13.62	$13.63	$12.81	28,488
2020-02-12	$13.56	$13.65	$13.56	$13.58	$12.76	3,962
2020-02-11	$13.41	$13.50	$13.41	$13.50	$12.68	7,239
2020-02-10	$13.20	$13.20	$13.11	$13.15	$12.36	2,029
2020-02-07	$13.03	$13.03	$13.03	$13.03	$12.24	707
2020-02-06	$13.14	$13.14	$13.05	$13.05	$12.26	2,598
2020-02-05	$12.84	$13.00	$12.84	$12.99	$12.21	8,283
2020-02-04	$12.67	$12.75	$12.67	$12.73	$11.96	25,379
2020-02-03	$12.60	$12.60	$12.51	$12.51	$11.75	3,318
2020-01-31	$12.73	$12.73	$12.68	$12.69	$11.92	60,709
2020-01-30	$12.80	$12.80	$12.74	$12.77	$12.00	7,181
2020-01-29	$13.09	$13.09	$13.09	$13.09	$12.30	3,100
2020-01-28	$12.87	$13.03	$12.87	$13.00	$12.21	323,610
2020-01-27	$13.08	$13.16	$13.08	$13.12	$12.33	30,463
2020-01-24	$13.65	$13.65	$13.53	$13.53	$12.71	36,119
2020-01-23	$13.48	$13.57	$13.42	$13.57	$12.75	9,680
2020-01-22	$13.51	$13.56	$13.51	$13.56	$12.74	28,001
2020-01-21	$13.72	$13.80	$13.71	$13.76	$12.93	13,538
2020-01-17	$13.90	$13.90	$13.83	$13.90	$13.06	6,941
2020-01-16	$13.90	$13.96	$13.87	$13.92	$13.08	24,484
2020-01-15	$13.95	$13.95	$13.78	$13.78	$12.95	2,852
2020-01-14	$14.00	$14.06	$13.91	$14.01	$13.16	76,276
2020-01-13	$13.73	$13.94	$13.73	$13.94	$13.10	34,238
2020-01-10	$13.77	$13.88	$13.77	$13.77	$12.94	65,128
2020-01-09	$13.88	$14.00	$13.88	$13.96	$13.12	56,830
2020-01-08	$13.91	$14.03	$13.88	$14.00	$13.15	187,850
2020-01-07	$13.75	$13.85	$13.75	$13.78	$12.95	224,025
2020-01-06	$13.33	$13.56	$13.33	$13.53	$12.71	129,800
2020-01-03	$13.48	$13.54	$13.48	$13.51	$12.69	75,170
2020-01-02	$13.39	$13.77	$13.39	$13.77	$12.94	102,686
2019-12-31	$13.42	$13.44	$13.34	$13.40	$12.59	57,286
2019-12-30	$13.46	$13.52	$13.43	$13.43	$12.62	101,682
2019-12-27	$13.26	$13.26	$13.26	$13.26	$12.46	51,477
2019-12-26	$13.24	$13.30	$13.24	$13.26	$12.46	13,429
2019-12-24	$13.22	$13.25	$13.22	$13.25	$12.45	1,332
2019-12-23	$13.24	$13.32	$13.22	$13.22	$12.42	24,975
2019-12-20	$13.24	$13.46	$13.24	$13.34	$12.53	23,758
2019-12-19	$13.60	$13.62	$13.49	$13.50	$12.68	39,798
2019-12-18	$13.61	$13.73	$13.59	$13.61	$12.79	52,177
2019-12-17	$13.49	$13.68	$13.49	$13.63	$12.81	179,922
2019-12-16	$13.47	$13.65	$13.45	$13.45	$12.64	183,284
2019-12-13	$13.42	$13.51	$13.27	$13.32	$12.52	308,578
2019-12-12	$13.11	$13.33	$13.11	$13.30	$12.50	136,833
2019-12-11	$12.92	$12.98	$12.92	$12.93	$12.15	23,421
2019-12-10	$13.00	$13.10	$12.99	$13.04	$12.25	25,104
2019-12-09	$13.04	$13.17	$13.04	$13.08	$12.29	67,342
2019-12-06	$13.10	$13.10	$13.00	$13.02	$12.23	10,914
2019-12-05	$12.91	$12.97	$12.91	$12.93	$12.15	46,734
2019-12-04	$12.77	$12.95	$12.77	$12.87	$12.09	38,761
2019-12-03	$12.89	$12.89	$12.76	$12.81	$12.04	3,152
2019-12-02	$13.01	$13.16	$13.00	$13.02	$12.23	44,824
2019-11-29	$13.20	$13.20	$13.02	$13.02	$12.23	3,100
2019-11-27	$13.21	$13.30	$13.21	$13.27	$12.47	122,003
2019-11-26	$13.23	$13.30	$13.15	$13.20	$12.40	107,112
2019-11-25	$13.17	$13.34	$13.17	$13.30	$12.50	185,852
2019-11-22	$13.14	$13.30	$13.14	$13.25	$12.45	147,162
2019-11-21	$13.06	$13.16	$13.06	$13.15	$12.36	579,002
2019-11-20	$12.99	$13.10	$12.95	$13.01	$12.22	55,090
2019-11-19	$13.04	$13.10	$13.00	$13.05	$12.26	34,534
2019-11-18	$12.95	$13.01	$12.90	$13.01	$12.22	29,387
2019-11-15	$13.00	$13.00	$12.92	$12.97	$12.19	36,937
2019-11-14	$12.77	$12.86	$12.77	$12.86	$12.08	4,813
2019-11-13	$12.89	$12.89	$12.79	$12.81	$12.04	52,228
2019-11-12	$13.00	$13.10	$13.00	$13.07	$12.28	125,654
2019-11-11	$13.00	$13.11	$13.00	$13.02	$12.23	6,678
2019-11-08	$13.03	$13.17	$13.03	$13.17	$12.37	142,209
2019-11-07	$13.07	$13.25	$13.07	$13.15	$12.36	142,822
2019-11-06	$12.97	$13.11	$12.97	$12.97	$12.19	88,921
2019-11-05	$12.95	$13.12	$12.95	$13.11	$12.32	211,035
2019-11-04	$12.96	$13.07	$12.91	$13.04	$12.25	283,105
2019-11-01	$12.55	$12.65	$12.54	$12.61	$11.85	55,765
2019-10-31	$12.27	$12.36	$12.27	$12.28	$11.54	45,264
2019-10-30	$12.42	$12.65	$12.35	$12.65	$11.89	9,282
2019-10-29	$12.73	$12.73	$12.73	$12.73	$11.96	1,361
2019-10-28	$12.66	$12.75	$12.66	$12.75	$11.98	11,422
2019-10-25	$12.47	$12.61	$12.47	$12.61	$11.85	13,830
2019-10-24	$12.56	$12.56	$12.43	$12.43	$11.68	60,500
2019-10-23	$12.46	$12.60	$12.46	$12.60	$11.84	1,777
2019-10-22	$12.55	$12.57	$12.42	$12.42	$11.67	23,478
2019-10-21	$12.51	$12.58	$12.50	$12.50	$11.74	24,700
2019-10-18	$12.28	$12.28	$12.28	$12.28	$11.54	0
2019-10-17	$12.39	$12.44	$12.28	$12.28	$11.54	43,361
2019-10-16	$12.35	$12.41	$12.32	$12.32	$11.58	7,665
2019-10-15	$12.10	$12.31	$12.02	$12.18	$11.44	6,785
2019-10-14	$11.91	$12.05	$11.91	$11.98	$11.26	7,152
2019-10-11	$12.00	$12.04	$11.96	$11.96	$11.24	32,111
2019-10-10	$11.54	$11.65	$11.53	$11.65	$10.95	61,826
2019-10-09	$11.44	$11.50	$11.41	$11.50	$10.81	181,804
2019-10-08	$11.42	$11.45	$11.32	$11.44	$10.75	8,673
2019-10-07	$11.41	$11.55	$11.41	$11.49	$10.80	34,670
2019-10-04	$11.31	$11.52	$11.31	$11.52	$10.82	171,136
2019-10-03	$11.40	$11.48	$11.40	$11.48	$10.79	4,274
2019-10-02	$11.60	$11.65	$11.60	$11.65	$10.95	104,126
2019-10-01	$12.00	$12.00	$11.89	$11.89	$11.17	711
2019-09-30	$12.23	$12.25	$12.17	$12.17	$11.43	12,880
2019-09-27	$12.07	$12.17	$12.07	$12.14	$11.41	4,368
2019-09-26	$12.27	$12.27	$12.24	$12.24	$11.50	11,112
2019-09-25	$12.14	$12.25	$12.09	$12.16	$11.43	94,740
2019-09-24	$12.51	$12.51	$12.39	$12.39	$11.64	1,947
2019-09-23	$12.60	$12.65	$12.58	$12.63	$11.87	53,475
2019-09-20	$12.91	$12.94	$12.80	$12.80	$12.03	25,082
2019-09-19	$13.00	$13.00	$12.81	$12.81	$12.04	28,949
2019-09-18	$12.67	$12.80	$12.67	$12.77	$12.00	44,824
2019-09-17	$12.63	$12.77	$12.63	$12.70	$11.93	31,474
2019-09-16	$12.88	$13.00	$12.88	$12.94	$12.16	151,565
2019-09-13	$13.14	$13.28	$13.12	$13.13	$12.34	611,204
2019-09-12	$12.88	$13.05	$12.88	$12.99	$12.21	319,218
2019-09-11	$12.98	$13.04	$12.93	$13.03	$12.24	371,901
2019-09-10	$12.95	$13.00	$12.83	$12.85	$12.07	373,757
2019-09-09	$12.53	$12.60	$12.46	$12.59	$11.83	443,962
2019-09-06	$12.31	$12.35	$12.23	$12.23	$11.49	542,857
2019-09-05	$12.07	$12.25	$12.07	$12.13	$11.40	155,886
2019-09-04	$11.80	$11.85	$11.75	$11.78	$11.07	36,100
2019-09-03	$11.63	$11.71	$11.59	$11.64	$10.94	232,098
2019-08-30	$11.64	$11.72	$11.59	$11.65	$10.95	277,878
2019-08-29	$11.45	$11.57	$11.45	$11.51	$10.81	65,013
2019-08-28	$11.25	$11.41	$11.22	$11.35	$10.66	40,342
2019-08-27	$11.41	$11.46	$11.32	$11.32	$10.64	118,361
2019-08-26	$11.42	$11.42	$11.39	$11.42	$10.73	37,640
2019-08-23	$11.51	$11.60	$11.32	$11.32	$10.64	51,607
2019-08-22	$11.47	$11.58	$11.44	$11.48	$10.79	14,316
2019-08-21	$11.34	$11.40	$11.31	$11.31	$10.63	17,509
2019-08-20	$11.25	$11.30	$11.25	$11.29	$10.61	7,096
2019-08-19	$11.37	$11.41	$11.31	$11.37	$10.68	37,612
2019-08-16	$11.15	$11.28	$11.15	$11.26	$10.58	5,800
2019-08-15	$11.00	$11.15	$10.98	$10.98	$10.32	11,654
2019-08-14	$11.02	$11.03	$11.00	$11.00	$10.34	14,312
2019-08-13	$11.24	$11.48	$11.24	$11.40	$10.71	110,933
2019-08-12	$11.38	$11.38	$11.22	$11.23	$10.55	65,441
2019-08-09	$11.50	$11.59	$11.50	$11.59	$10.89	21,894
2019-08-08	$11.38	$11.57	$11.38	$11.54	$10.84	28,075
2019-08-07	$11.35	$11.41	$11.30	$11.41	$10.72	77,029
2019-08-06	$11.57	$11.57	$11.57	$11.57	$10.87	656
2019-08-05	$11.46	$11.46	$11.31	$11.35	$10.66	27,307
2019-08-02	$11.60	$11.77	$11.53	$11.77	$11.06	83,098
2019-08-01	$12.19	$12.19	$11.85	$11.85	$11.13	192,319
2019-07-31	$12.30	$12.33	$12.08	$12.10	$11.37	85,959
2019-07-30	$11.84	$11.84	$11.79	$11.79	$11.08	3,060
2019-07-29	$12.06	$12.13	$12.04	$12.11	$11.38	9,952
2019-07-26	$12.02	$12.05	$12.02	$12.05	$11.32	5,139
2019-07-25	$12.34	$12.34	$12.14	$12.14	$11.41	929
2019-07-24	$12.43	$12.44	$12.39	$12.39	$11.64	9,837
2019-07-23	$12.55	$12.62	$12.51	$12.57	$11.81	84,142
2019-07-22	$12.40	$12.41	$12.28	$12.31	$11.57	193,984
2019-07-19	$12.24	$12.34	$12.24	$12.29	$11.55	27,435
2019-07-18	$12.45	$12.45	$12.38	$12.43	$11.68	17,693
2019-07-17	$12.42	$12.47	$12.36	$12.36	$11.61	31,327
2019-07-16	$12.59	$12.60	$12.41	$12.42	$11.67	144,376
2019-07-15	$12.29	$12.35	$12.27	$12.32	$11.58	17,253
2019-07-12	$12.26	$12.35	$12.23	$12.28	$11.54	27,841
2019-07-11	$12.10	$12.20	$12.10	$12.11	$11.38	44,208
2019-07-10	$12.20	$12.20	$12.01	$12.05	$11.32	9,039
2019-07-09	$11.84	$11.97	$11.84	$11.90	$11.18	48,411
2019-07-08	$12.03	$12.06	$12.03	$12.06	$11.33	1,990
2019-07-05	$12.27	$12.35	$12.21	$12.25	$11.51	101,071
2019-07-03	$12.04	$12.15	$12.04	$12.12	$11.39	27,165
2019-07-02	$11.96	$12.01	$11.88	$11.91	$11.19	19,498
2019-07-01	$12.06	$12.16	$11.96	$11.96	$11.24	9,551
2019-06-28	$11.85	$12.00	$11.85	$11.96	$11.24	23,326
2019-06-27	$12.02	$12.08	$11.96	$12.00	$11.28	195,935
2019-06-26	$11.80	$11.80	$11.70	$11.71	$11.00	20,408
2019-06-25	$11.51	$11.51	$11.51	$11.51	$10.81	908
2019-06-24	$11.70	$11.73	$11.69	$11.69	$10.98	8,810
2019-06-21	$11.65	$11.74	$11.57	$11.68	$10.97	433,771
2019-06-20	$11.84	$11.84	$11.70	$11.79	$11.08	92,591
2019-06-19	$11.78	$11.82	$11.77	$11.82	$11.11	50,519
2019-06-18	$11.39	$11.66	$11.39	$11.64	$10.94	127,597
2019-06-17	$11.45	$11.50	$11.40	$11.40	$10.71	19,246
2019-06-14	$11.40	$11.45	$11.35	$11.45	$10.76	127,904
2019-06-13	$11.49	$11.52	$11.42	$11.46	$10.77	102,714
2019-06-12	$11.41	$11.52	$11.41	$11.49	$10.80	58,919
2019-06-11	$11.71	$11.80	$11.65	$11.65	$10.95	162,488
2019-06-10	$11.50	$11.70	$11.50	$11.61	$10.91	136,713
2019-06-07	$11.47	$11.56	$11.47	$11.52	$10.82	22,274
2019-06-06	$11.56	$11.57	$11.50	$11.53	$10.83	81,979
2019-06-05	$11.66	$11.73	$11.60	$11.73	$11.02	97,141
2019-06-04	$11.50	$11.70	$11.50	$11.70	$10.99	67,634
2019-06-03	$11.09	$11.30	$11.09	$11.30	$10.62	64,449
2019-05-31	$11.23	$11.27	$11.23	$11.24	$10.56	128,505
2019-05-30	$11.27	$11.51	$11.27	$11.43	$10.74	96,537
2019-05-29	$11.25	$11.41	$11.25	$11.41	$10.72	98,200
2019-05-28	$11.64	$11.64	$11.50	$11.51	$10.81	96,279
2019-05-24	$11.55	$11.66	$11.51	$11.63	$10.93	31,705
2019-05-23	$11.49	$11.51	$11.46	$11.51	$10.81	66,227
2019-05-22	$11.69	$11.79	$11.68	$11.68	$10.97	52,731
2019-05-21	$11.65	$11.90	$11.65	$11.90	$11.18	129,029
2019-05-20	$11.59	$11.80	$11.59	$11.68	$10.97	50,839
2019-05-17	$11.85	$11.85	$11.78	$11.78	$11.07	73,114
2019-05-16	$11.91	$12.00	$11.87	$11.92	$11.20	22,707
2019-05-15	$11.64	$11.90	$11.64	$11.90	$11.18	10,208
2019-05-14	$11.67	$11.90	$11.67	$11.90	$11.18	51,332
2019-05-13	$11.83	$11.90	$11.71	$11.87	$11.15	113,727
2019-05-10	$12.25	$12.27	$12.13	$12.19	$11.45	278,728
2019-05-09	$12.09	$12.29	$12.09	$12.19	$11.45	121,893
2019-05-08	$12.54	$12.60	$12.43	$12.49	$11.74	354,456
2019-05-07	$12.47	$12.55	$12.38	$12.41	$11.66	172,325
2019-05-06	$12.51	$12.72	$12.51	$12.68	$11.91	278,753
2019-05-03	$12.93	$13.00	$12.84	$12.98	$12.20	351,371
2019-05-02	$13.20	$13.33	$13.14	$13.24	$12.20	1,126,166
2019-05-01	$13.13	$13.34	$13.13	$13.24	$12.20	1,988,845
2019-04-30	$13.45	$13.46	$13.23	$13.28	$12.23	3,151,688
2019-04-29	$13.38	$13.55	$13.38	$13.49	$12.43	531,128
2019-04-26	$13.31	$13.41	$13.27	$13.35	$12.30	274,542
2019-04-25	$13.27	$13.43	$13.27	$13.39	$12.34	184,207
2019-04-24	$13.29	$13.29	$13.26	$13.26	$12.22	22,240
2019-04-23	$13.21	$13.26	$13.17	$13.26	$12.22	8,474
2019-04-22	$13.39	$13.44	$13.34	$13.43	$12.37	20,784
2019-04-18	$13.45	$13.50	$13.37	$13.37	$12.32	19,834
2019-04-17	$13.42	$13.58	$13.41	$13.58	$12.51	28,926
2019-04-16	$13.14	$13.25	$13.14	$13.17	$12.13	39,401
2019-04-15	$13.00	$13.05	$12.88	$12.90	$11.88	30,621
2019-04-12	$12.77	$12.87	$12.76	$12.76	$11.76	43,460
2019-04-11	$12.50	$12.53	$12.43	$12.43	$11.45	96,075
2019-04-10	$12.19	$12.21	$12.14	$12.15	$11.19	13,687
2019-04-09	$12.20	$12.24	$12.16	$12.23	$11.27	17,368
2019-04-08	$12.23	$12.23	$12.15	$12.15	$11.19	56,198
2019-04-05	$12.25	$12.25	$12.25	$12.25	$11.29	4,533
2019-04-04	$12.30	$12.35	$12.25	$12.31	$11.34	49,645
2019-04-03	$12.25	$12.26	$12.19	$12.20	$11.24	80,001
2019-04-02	$11.98	$12.04	$11.91	$12.02	$11.07	91,486
2019-04-01	$11.92	$12.01	$11.91	$12.01	$11.06	74,846
2019-03-29	$11.64	$11.64	$11.58	$11.60	$10.69	53,659
2019-03-28	$11.40	$11.46	$11.40	$11.45	$10.55	5,791
2019-03-27	$11.58	$11.58	$11.43	$11.43	$10.53	93,009
2019-03-26	$11.38	$11.38	$11.38	$11.38	$10.48	1,000
2019-03-25	$11.37	$11.41	$11.33	$11.41	$10.51	45,694
2019-03-22	$11.38	$11.50	$11.38	$11.49	$10.59	16,416
2019-03-21	$11.84	$11.84	$11.83	$11.83	$10.90	33,862
2019-03-20	$12.00	$12.12	$11.98	$12.02	$11.07	40,170
2019-03-19	$12.46	$12.55	$12.36	$12.36	$11.39	230,269
2019-03-18	$12.23	$12.30	$12.23	$12.25	$11.29	7,310
2019-03-15	$11.92	$12.05	$11.92	$12.01	$11.07	49,830
2019-03-14	$11.95	$12.02	$11.95	$11.99	$11.05	43,035
2019-03-13	$11.88	$11.97	$11.88	$11.97	$11.03	81,912
2019-03-12	$11.75	$11.80	$11.73	$11.76	$10.83	108,879
2019-03-11	$11.79	$11.91	$11.79	$11.88	$10.94	19,947
2019-03-08	$11.60	$11.75	$11.58	$11.68	$10.76	124,236
2019-03-07	$11.99	$11.99	$11.80	$11.80	$10.87	17,427
2019-03-06	$12.20	$12.20	$12.16	$12.18	$11.22	8,487
2019-03-05	$12.14	$12.20	$12.14	$12.15	$11.19	83,702
2019-03-04	$12.45	$12.53	$12.33	$12.33	$11.36	46,148
2019-03-01	$12.42	$12.50	$12.30	$12.35	$11.38	84,984
2019-02-28	$12.35	$12.38	$12.29	$12.29	$11.32	34,337
2019-02-27	$12.19	$12.30	$12.19	$12.30	$11.33	46,362
2019-02-26	$12.12	$12.22	$12.07	$12.16	$11.20	374,640
2019-02-25	$12.04	$12.10	$11.98	$12.03	$11.08	18,501
2019-02-22	$11.89	$11.89	$11.85	$11.85	$10.92	11,777
2019-02-21	$11.88	$11.93	$11.86	$11.88	$10.94	59,321
2019-02-20	$11.78	$11.85	$11.78	$11.85	$10.92	52,870
2019-02-19	$11.68	$11.84	$11.62	$11.84	$10.90	19,555
2019-02-15	$11.56	$11.70	$11.56	$11.70	$10.78	556,730
2019-02-14	$11.54	$11.57	$11.46	$11.49	$10.59	10,504
2019-02-13	$11.90	$12.00	$11.89	$11.95	$11.01	10,606
2019-02-12	$11.70	$11.80	$11.70	$11.76	$10.83	6,744
2019-02-11	$11.73	$11.73	$11.62	$11.66	$10.74	17,564
2019-02-08	$11.56	$11.63	$11.53	$11.63	$10.71	620,845
2019-02-07	$11.88	$11.88	$11.83	$11.83	$10.90	6,543
2019-02-06	$12.10	$12.15	$12.06	$12.06	$11.11	30,851
2019-02-05	$12.01	$12.10	$11.94	$12.10	$11.15	14,780
2019-02-04	$11.88	$11.93	$11.80	$11.93	$10.99	105,731
2019-02-01	$11.86	$12.05	$11.86	$12.05	$11.10	920
2019-01-31	$12.01	$12.01	$12.00	$12.00	$11.06	66,084
2019-01-30	$12.37	$12.49	$12.37	$12.49	$11.51	100,907
2019-01-29	$12.44	$12.44	$12.30	$12.30	$11.33	3,100
2019-01-28	$12.36	$12.36	$12.25	$12.25	$11.29	220,262
2019-01-25	$12.34	$12.51	$12.34	$12.41	$11.43	95,447
2019-01-24	$12.30	$12.35	$12.27	$12.27	$11.30	21,118
2019-01-23	$12.26	$12.26	$12.26	$12.26	$11.29	400
2019-01-22	$12.15	$12.21	$12.12	$12.18	$11.22	11,718
2019-01-18	$12.28	$12.34	$12.28	$12.34	$11.37	1,580
2019-01-17	$11.99	$12.16	$11.99	$12.16	$11.20	9,795
2019-01-16	$11.98	$12.20	$11.98	$12.15	$11.19	49,930
2019-01-15	$11.81	$11.83	$11.77	$11.77	$10.84	564,263
2019-01-14	$11.71	$11.90	$11.67	$11.90	$10.96	413,024
2019-01-11	$11.75	$11.82	$11.75	$11.79	$10.86	8,133
2019-01-10	$11.70	$11.78	$11.70	$11.74	$10.82	2,675
2019-01-09	$11.57	$11.57	$11.51	$11.51	$10.60	7,827
2019-01-08	$11.54	$11.54	$11.45	$11.50	$10.59	20,606
2019-01-07	$11.29	$11.42	$11.29	$11.42	$10.52	18,157
2019-01-04	$11.09	$11.30	$11.09	$11.30	$10.41	6,100
2019-01-03	$11.00	$11.00	$10.92	$10.92	$10.06	6,535
2019-01-02	$10.50	$11.00	$10.50	$10.97	$10.10	12,490
2018-12-31	$10.77	$10.94	$10.73	$10.76	$9.91	154,695
2018-12-28	$10.92	$11.00	$10.80	$10.80	$9.95	131,583
2018-12-27	$10.54	$10.69	$10.43	$10.55	$9.72	45,316
2018-12-26	$10.44	$10.72	$10.30	$10.72	$9.88	528,323
2018-12-24	$10.50	$10.62	$10.46	$10.46	$9.64	17,916
2018-12-21	$10.80	$10.85	$10.54	$10.54	$9.71	144,383
2018-12-20	$10.57	$10.63	$10.49	$10.51	$9.68	140,996
2018-12-19	$11.02	$11.07	$10.66	$10.66	$9.82	186,811
2018-12-18	$11.01	$11.03	$10.84	$10.84	$9.99	41,707
2018-12-17	$11.09	$11.16	$10.98	$10.98	$10.12	35,300
2018-12-14	$11.30	$11.30	$11.01	$11.01	$10.14	55,594
2018-12-13	$11.45	$11.46	$11.26	$11.30	$10.41	38,276
2018-12-12	$11.26	$11.40	$11.26	$11.35	$10.46	148,107
2018-12-11	$11.05	$11.05	$10.97	$11.00	$10.13	34,080
2018-12-10	$11.07	$11.07	$10.88	$11.01	$10.14	60,279
2018-12-07	$11.36	$11.36	$11.04	$11.12	$10.24	31,666
2018-12-06	$11.08	$11.34	$11.08	$11.34	$10.45	321,009
2018-12-04	$11.90	$11.90	$11.75	$11.75	$10.83	17,666
2018-12-03	$12.20	$12.20	$12.02	$12.13	$11.18	13,609
2018-11-30	$11.68	$11.81	$11.68	$11.81	$10.88	6,450
2018-11-29	$11.92	$12.00	$11.83	$12.00	$11.06	6,443
2018-11-28	$11.91	$12.04	$11.87	$12.04	$11.09	21,178
2018-11-27	$12.09	$12.09	$12.09	$12.09	$11.14	2,088
2018-11-26	$12.10	$12.10	$12.04	$12.09	$11.14	7,571
2018-11-23	$11.80	$11.82	$11.75	$11.82	$10.89	10,882
2018-11-21	$11.98	$12.00	$11.98	$11.98	$11.04	37,719
2018-11-20	$11.85	$11.85	$11.73	$11.73	$10.81	30,939
2018-11-19	$12.35	$12.35	$12.28	$12.28	$11.31	9,040
2018-11-16	$12.25	$12.38	$12.25	$12.38	$11.41	3,675
2018-11-15	$12.30	$12.40	$12.30	$12.32	$11.35	75,785
2018-11-14	$12.53	$12.53	$12.45	$12.45	$11.47	5,104
2018-11-13	$12.38	$12.58	$12.38	$12.56	$11.57	277,982
2018-11-12	$12.66	$12.69	$12.53	$12.53	$11.54	27,170
2018-11-09	$13.16	$13.16	$12.77	$12.83	$11.82	18,378
2018-11-08	$13.02	$13.20	$12.93	$12.93	$11.91	128,124
2018-11-07	$13.05	$13.05	$12.96	$13.03	$12.00	44,464
2018-11-06	$12.77	$12.78	$12.75	$12.76	$11.76	24,735
2018-11-05	$12.76	$12.82	$12.72	$12.74	$11.74	22,654
2018-11-02	$12.99	$13.00	$12.86	$12.86	$11.85	115,780
2018-11-01	$12.85	$12.90	$12.83	$12.88	$11.87	15,136
2018-10-31	$12.90	$13.13	$12.90	$13.00	$11.98	207,048
2018-10-30	$12.74	$12.84	$12.74	$12.77	$11.76	1,209
2018-10-29	$12.86	$12.86	$12.53	$12.53	$11.54	220,533
2018-10-26	$12.36	$12.45	$12.35	$12.45	$11.47	2,217
2018-10-25	$12.42	$12.45	$12.42	$12.45	$11.47	131,844
2018-10-24	$12.56	$12.56	$12.31	$12.34	$11.37	4,946
2018-10-23	$12.66	$12.72	$12.66	$12.72	$11.72	7,669
2018-10-22	$13.07	$13.18	$13.03	$13.06	$12.03	10,451
2018-10-19	$13.16	$13.21	$13.13	$13.13	$12.10	25,742
2018-10-18	$13.35	$13.37	$13.28	$13.28	$12.23	12,002
2018-10-17	$13.51	$13.64	$13.51	$13.64	$12.57	117,207
2018-10-16	$13.51	$13.52	$13.51	$13.52	$12.46	242,638
2018-10-15	$13.41	$13.43	$13.41	$13.43	$12.37	6,828
2018-10-12	$13.66	$13.66	$13.43	$13.43	$12.37	1,600
2018-10-11	$13.53	$13.53	$13.35	$13.37	$12.32	37,930
2018-10-10	$13.87	$13.93	$13.76	$13.76	$12.68	8,167
2018-10-09	$14.02	$14.05	$14.02	$14.05	$12.94	3,000
2018-10-08	$13.98	$14.10	$13.98	$14.06	$12.95	8,546
2018-10-05	$14.32	$14.43	$14.26	$14.26	$13.14	200,967
2018-10-04	$14.63	$14.63	$14.39	$14.39	$13.26	120,867
2018-10-03	$14.52	$14.52	$14.52	$14.52	$13.38	500
2018-10-02	$14.66	$14.66	$14.50	$14.50	$13.36	26,356
2018-10-01	$14.90	$14.90	$14.90	$14.90	$13.73	300
2018-09-28	$14.90	$15.07	$14.90	$14.95	$13.77	18,063
2018-09-27	$15.49	$15.55	$15.42	$15.42	$14.21	71,086
2018-09-26	$15.62	$15.63	$15.60	$15.63	$14.40	3,563
2018-09-25	$15.84	$15.87	$15.62	$15.62	$14.39	20,778
2018-09-24	$15.93	$15.93	$15.68	$15.68	$14.45	28,450
2018-09-21	$15.93	$15.95	$15.87	$15.87	$14.62	64,611
2018-09-20	$15.92	$15.92	$15.80	$15.88	$14.63	304,666
2018-09-19	$15.20	$15.39	$15.20	$15.39	$14.18	35,229
2018-09-18	$15.06	$15.11	$15.06	$15.08	$13.89	19,093
2018-09-17	$15.02	$15.07	$15.02	$15.07	$13.88	21,906
2018-09-14	$14.85	$14.95	$14.85	$14.90	$13.73	106,776
2018-09-13	$15.00	$15.05	$14.84	$14.90	$13.73	38,171
2018-09-12	$14.81	$14.85	$14.77	$14.80	$13.64	36,399
2018-09-11	$14.66	$14.85	$14.66	$14.85	$13.68	14,841
2018-09-10	$14.88	$14.88	$14.80	$14.81	$13.64	6,459
2018-09-07	$14.79	$14.91	$14.79	$14.79	$13.63	32,327
2018-09-06	$15.07	$15.15	$14.95	$15.00	$13.82	20,736
2018-09-05	$15.22	$15.22	$15.02	$15.02	$13.84	65,398
2018-09-04	$14.95	$15.08	$14.91	$15.08	$13.89	35,582
2018-08-31	$14.91	$14.99	$14.84	$14.90	$13.73	238,262
2018-08-30	$15.02	$15.07	$15.01	$15.01	$13.83	11,352
2018-08-29	$15.12	$15.22	$15.10	$15.20	$14.00	11,264
2018-08-28	$15.16	$15.27	$15.16	$15.17	$13.98	47,127
2018-08-27	$15.02	$15.16	$15.02	$15.16	$13.97	11,113
2018-08-24	$14.96	$15.03	$14.93	$14.97	$13.79	37,461
2018-08-23	$14.85	$14.88	$14.83	$14.83	$13.66	9,718
2018-08-22	$14.92	$14.92	$14.92	$14.92	$13.75	4,466
2018-08-21	$15.13	$15.13	$15.05	$15.07	$13.88	22,806
2018-08-20	$14.79	$14.90	$14.79	$14.83	$13.66	15,291
2018-08-17	$14.75	$14.79	$14.69	$14.79	$13.63	4,274
2018-08-16	$14.83	$14.88	$14.83	$14.84	$13.67	47,070
2018-08-15	$14.77	$14.86	$14.76	$14.78	$13.62	29,224
2018-08-14	$15.07	$15.10	$15.00	$15.07	$13.88	35,618
2018-08-13	$15.14	$15.14	$15.01	$15.01	$13.83	16,641
2018-08-10	$15.31	$15.31	$15.20	$15.20	$14.00	60,264
2018-08-09	$15.76	$15.76	$15.67	$15.71	$14.47	34,742
2018-08-08	$15.74	$15.87	$15.74	$15.80	$14.56	150,228
2018-08-07	$15.78	$15.95	$15.78	$15.81	$14.57	112,585
2018-08-06	$15.53	$15.56	$15.48	$15.56	$14.34	63,411
2018-08-03	$15.85	$15.86	$15.81	$15.81	$14.57	131,762
2018-08-02	$15.70	$15.93	$15.70	$15.91	$14.66	465,951
2018-08-01	$16.03	$16.10	$15.93	$16.00	$14.74	572,078
2018-07-31	$16.19	$16.32	$15.97	$15.97	$14.71	32,776
2018-07-30	$15.82	$15.96	$15.82	$15.85	$14.60	48,554
2018-07-27	$15.78	$15.78	$15.62	$15.64	$14.41	33,887
2018-07-26	$15.56	$15.61	$15.50	$15.61	$14.38	22,554
2018-07-25	$15.59	$15.60	$15.44	$15.60	$14.37	40,300
2018-07-24	$15.66	$15.77	$15.64	$15.71	$14.47	8,679
2018-07-23	$15.34	$15.38	$15.34	$15.38	$14.17	28,260
2018-07-20	$15.17	$15.28	$15.13	$15.25	$14.05	39,405
2018-07-19	$15.25	$15.25	$15.19	$15.19	$13.99	3,240
2018-07-18	$15.12	$15.20	$15.12	$15.20	$14.00	17,634
2018-07-17	$15.03	$15.11	$15.03	$15.10	$13.91	17,283
2018-07-16	$15.02	$15.20	$15.02	$15.18	$13.99	40,357
2018-07-13	$14.79	$14.79	$14.73	$14.74	$13.58	4,240
2018-07-12	$14.67	$14.75	$14.67	$14.75	$13.59	16,946
2018-07-11	$14.83	$14.83	$14.83	$14.83	$13.66	1,532
2018-07-10	$15.17	$15.19	$15.10	$15.10	$13.91	6,261
2018-07-09	$15.02	$15.30	$15.02	$15.23	$14.03	28,581
2018-07-06	$15.00	$15.07	$14.97	$14.97	$13.79	9,230
2018-07-05	$14.99	$15.06	$14.95	$15.06	$13.88	4,690
2018-07-03	$14.94	$15.00	$14.84	$14.84	$13.67	6,425
2018-07-02	$14.89	$14.90	$14.76	$14.80	$13.64	14,373
2018-06-29	$14.91	$15.01	$14.90	$14.90	$13.73	9,004
2018-06-28	$14.72	$14.76	$14.71	$14.71	$13.55	62,942
2018-06-27	$14.82	$14.94	$14.76	$14.76	$13.60	57,053
2018-06-26	$14.90	$14.93	$14.85	$14.85	$13.68	70,258
2018-06-25	$15.01	$15.05	$14.99	$14.99	$13.81	45,621
2018-06-22	$15.33	$15.47	$15.32	$15.38	$14.17	81,211
2018-06-21	$15.05	$15.15	$15.00	$15.04	$13.86	15,363
2018-06-20	$15.33	$15.33	$15.16	$15.16	$13.97	128,606
2018-06-19	$15.13	$15.13	$15.00	$15.02	$13.84	39,234
2018-06-18	$15.12	$15.14	$15.10	$15.10	$13.91	10,496
2018-06-15	$15.22	$15.37	$15.22	$15.35	$14.14	224,391
2018-06-14	$15.54	$15.74	$15.54	$15.61	$14.38	42,895
2018-06-13	$15.59	$15.75	$15.59	$15.70	$14.46	157,808
2018-06-12	$15.96	$15.97	$15.76	$15.76	$14.52	71,493
2018-06-11	$15.80	$16.00	$15.80	$15.89	$14.64	63,429
2018-06-08	$15.42	$15.42	$15.29	$15.29	$14.09	23,134
2018-06-07	$15.64	$15.64	$15.47	$15.47	$14.25	72,512
2018-06-06	$15.35	$15.54	$15.33	$15.44	$14.22	69,382
2018-06-05	$15.43	$15.44	$15.30	$15.31	$14.10	25,211
2018-06-04	$15.63	$15.72	$15.58	$15.60	$14.37	32,125
2018-06-01	$15.62	$15.62	$15.50	$15.57	$14.34	37,494
2018-05-31	$15.27	$15.47	$15.20	$15.38	$14.17	26,935
2018-05-30	$15.39	$15.53	$15.39	$15.45	$14.24	32,930
2018-05-29	$15.51	$15.70	$15.26	$15.26	$14.06	124,142
2018-05-25	$16.17	$16.32	$16.17	$16.25	$14.97	210,116
2018-05-24	$16.25	$16.31	$16.25	$16.30	$15.02	34,786
2018-05-23	$16.60	$16.67	$16.42	$16.42	$15.13	65,535
2018-05-22	$16.84	$17.01	$16.84	$16.94	$15.61	434,462
2018-05-21	$16.50	$16.70	$16.50	$16.70	$15.39	112,864
2018-05-18	$16.60	$16.66	$16.60	$16.60	$15.29	85,648
2018-05-17	$16.60	$16.78	$16.60	$16.68	$15.37	94,615
2018-05-16	$16.60	$16.75	$16.60	$16.69	$15.38	36,416
2018-05-15	$16.78	$16.95	$16.73	$16.85	$15.52	185,029
2018-05-14	$16.88	$17.00	$16.82	$16.87	$15.54	352,340
2018-05-11	$17.09	$17.17	$16.92	$16.96	$15.63	1,265,952
2018-05-10	$16.73	$16.83	$16.73	$16.79	$15.47	573,741
2018-05-09	$16.67	$16.80	$16.60	$16.74	$15.42	629,058
2018-05-08	$16.40	$16.57	$16.40	$16.49	$15.19	303,660
2018-05-07	$16.31	$16.54	$16.31	$16.45	$15.16	1,041,423
2018-05-04	$16.20	$16.42	$16.20	$16.35	$15.06	1,584,660
2018-05-03	$16.61	$16.67	$16.38	$16.51	$14.98	439,495
2018-05-02	$16.68	$16.80	$16.61	$16.61	$15.07	1,751,109
2018-05-01	$16.68	$16.70	$16.49	$16.68	$15.13	1,836,384
2018-04-30	$16.83	$16.93	$16.75	$16.77	$15.22	726,863
2018-04-27	$16.91	$16.99	$16.88	$16.90	$15.33	50,696
2018-04-26	$17.14	$17.36	$17.12	$17.36	$15.75	118,498
2018-04-25	$17.05	$17.08	$17.00	$17.02	$15.44	101,396
2018-04-24	$16.41	$16.41	$16.28	$16.28	$14.77	1,511
2018-04-23	$16.64	$16.64	$16.64	$16.64	$15.10	350
2018-04-20	$16.52	$16.62	$16.52	$16.62	$15.08	9,447
2018-04-19	$16.49	$16.54	$16.49	$16.54	$15.01	28,908
2018-04-18	$16.46	$16.49	$16.45	$16.49	$14.96	10,647
2018-04-17	$16.49	$16.58	$16.43	$16.50	$14.97	22,972
2018-04-16	$16.50	$16.50	$16.36	$16.37	$14.85	2,442
2018-04-13	$16.58	$16.58	$16.49	$16.49	$14.96	1,477
2018-04-12	$16.34	$16.45	$16.34	$16.39	$14.87	10,784
2018-04-11	$16.40	$16.40	$16.36	$16.36	$14.84	1,590
2018-04-10	$16.44	$16.52	$16.44	$16.52	$14.99	11,106
2018-04-09	$16.20	$16.40	$16.20	$16.40	$14.88	7,465
2018-04-06	$16.34	$16.34	$16.21	$16.21	$14.71	7,875
2018-04-05	$16.50	$16.50	$16.40	$16.45	$14.93	14,441
2018-04-04	$16.09	$16.22	$16.06	$16.22	$14.72	2,257
2018-04-03	$16.37	$16.43	$16.34	$16.43	$14.91	1,234
2018-04-02	$16.70	$16.72	$16.31	$16.31	$14.80	12,114
2018-03-29	$16.72	$16.78	$16.66	$16.76	$15.21	8,636
2018-03-28	$16.52	$16.67	$16.52	$16.60	$15.06	7,259
2018-03-27	$16.87	$16.87	$16.51	$16.51	$14.98	10,617
2018-03-26	$16.83	$16.87	$16.60	$16.78	$15.23	5,871
2018-03-23	$17.02	$17.11	$16.73	$16.73	$15.18	29,039
2018-03-22	$17.20	$17.20	$17.00	$17.00	$15.43	11,345
2018-03-21	$17.63	$17.72	$17.63	$17.72	$16.08	25,870
2018-03-20	$18.04	$18.08	$18.02	$18.02	$16.35	33,691
2018-03-19	$18.35	$18.35	$17.93	$17.94	$16.28	33,519
2018-03-16	$18.20	$18.28	$18.20	$18.25	$16.56	184,610
2018-03-15	$17.99	$18.14	$17.99	$18.14	$16.46	16,390
2018-03-14	$18.09	$18.13	$17.97	$17.97	$16.31	42,712
2018-03-13	$18.45	$18.45	$18.04	$18.04	$16.37	42,058
2018-03-12	$18.33	$18.35	$18.31	$18.31	$16.61	21,521
2018-03-09	$18.10	$18.16	$18.06	$18.11	$16.43	154,583
2018-03-08	$18.11	$18.20	$18.00	$18.01	$16.34	119,940
2018-03-07	$17.92	$18.10	$17.92	$18.10	$16.42	54,575
2018-03-06	$18.14	$18.15	$18.00	$18.04	$16.37	11,692
2018-03-05	$17.68	$17.87	$17.68	$17.84	$16.19	7,043
2018-03-02	$17.75	$17.87	$17.62	$17.75	$16.11	33,505
2018-03-01	$18.23	$18.29	$17.90	$17.90	$16.24	8,247
2018-02-28	$18.71	$18.81	$18.47	$18.81	$17.07	3,485
2018-02-27	$18.76	$18.81	$18.75	$18.81	$17.07	5,508
2018-02-26	$18.58	$18.74	$18.58	$18.70	$16.97	5,650
2018-02-23	$18.55	$18.75	$18.55	$18.75	$17.01	106,559
2018-02-22	$18.65	$18.68	$18.55	$18.55	$16.83	62,325
2018-02-21	$18.69	$18.81	$18.69	$18.81	$17.07	18,383
2018-02-20	$18.60	$18.75	$18.57	$18.58	$16.86	176,631
2018-02-16	$18.59	$18.77	$18.59	$18.71	$16.98	12,300
2018-02-15	$18.72	$18.73	$18.46	$18.64	$16.91	237,526
2018-02-14	$18.35	$18.63	$18.30	$18.63	$16.90	8,000
2018-02-13	$17.62	$17.62	$17.62	$17.62	$15.99	200
2018-02-12	$17.47	$17.50	$17.47	$17.50	$15.88	66,028
2018-02-09	$17.42	$17.51	$17.13	$17.51	$15.89	370,824
2018-02-08	$17.42	$17.42	$17.36	$17.36	$15.75	6,557
2018-02-07	$18.08	$18.26	$18.08	$18.26	$16.57	8,643
2018-02-06	$18.25	$18.30	$17.66	$17.66	$16.02	116,181
2018-02-05	$18.90	$18.90	$18.34	$18.34	$16.64	32,097
2018-02-02	$19.53	$19.53	$19.18	$19.18	$17.40	167,010
2018-02-01	$19.55	$19.75	$19.55	$19.72	$17.89	37,871
2018-01-31	$19.48	$19.48	$19.27	$19.34	$17.55	3,433
2018-01-30	$19.43	$19.43	$19.31	$19.40	$17.60	13,353
2018-01-29	$19.78	$19.78	$19.58	$19.58	$17.77	29,436
2018-01-26	$19.79	$19.94	$19.79	$19.94	$18.09	14,836
2018-01-25	$19.75	$19.75	$19.59	$19.59	$17.78	21,501
2018-01-24	$19.73	$19.77	$19.63	$19.63	$17.81	4,872
2018-01-23	$19.35	$19.35	$19.15	$19.25	$17.47	18,277
2018-01-22	$19.10	$19.26	$19.09	$19.26	$17.48	26,090
2018-01-19	$18.92	$19.00	$18.90	$19.00	$17.24	40,965
2018-01-18	$18.88	$18.91	$18.85	$18.91	$17.16	7,110
2018-01-17	$18.60	$18.74	$18.60	$18.72	$16.99	44,576
2018-01-16	$18.99	$19.05	$18.81	$18.81	$17.07	72,830
2018-01-12	$18.76	$18.85	$18.76	$18.84	$17.09	22,410
2018-01-11	$18.51	$18.70	$18.51	$18.70	$16.97	43,543
2018-01-10	$18.22	$18.31	$18.20	$18.20	$16.51	40,609
2018-01-09	$18.05	$18.09	$18.02	$18.02	$16.35	33,995
2018-01-08	$18.11	$18.17	$18.11	$18.17	$16.49	52,522
2018-01-05	$18.25	$18.25	$18.01	$18.01	$16.34	21,286
2018-01-04	$18.16	$18.26	$18.16	$18.26	$16.57	4,149
2018-01-03	$17.93	$18.04	$17.93	$18.04	$16.37	54,583
2018-01-02	$17.92	$17.92	$17.74	$17.77	$16.12	10,528
2017-12-29	$17.72	$17.86	$17.66	$17.79	$16.14	82,738
2017-12-28	$17.82	$17.85	$17.77	$17.78	$16.13	39,979
2017-12-27	$17.75	$17.77	$17.71	$17.74	$16.10	12,480
2017-12-26	$17.91	$17.93	$17.86	$17.87	$16.21	8,402
2017-12-22	$17.87	$17.97	$17.87	$17.92	$16.26	99,869
2017-12-21	$17.79	$18.03	$17.72	$17.97	$16.31	111,205
2017-12-20	$17.70	$17.70	$17.56	$17.56	$15.93	36,036
2017-12-19	$17.74	$17.76	$17.74	$17.74	$16.10	15,000
2017-12-18	$17.77	$17.80	$17.72	$17.80	$16.15	10,790
2017-12-15	$17.49	$17.61	$17.49	$17.60	$15.97	43,587
2017-12-14	$17.55	$17.66	$17.48	$17.49	$15.87	23,939
2017-12-13	$17.60	$17.65	$17.59	$17.59	$15.96	10,285
2017-12-12	$17.32	$17.46	$17.32	$17.44	$15.82	79,057
2017-12-11	$17.36	$17.39	$17.32	$17.35	$15.74	83,176
2017-12-08	$17.27	$17.36	$17.23	$17.34	$15.73	68,513
2017-12-07	$16.76	$16.86	$16.75	$16.82	$15.26	74,765
2017-12-06	$16.80	$16.80	$16.76	$16.76	$15.21	4,399
2017-12-05	$17.10	$17.12	$16.93	$16.93	$15.36	49,913
2017-12-04	$17.25	$17.25	$17.14	$17.18	$15.59	295,895
2017-12-01	$17.00	$17.08	$17.00	$17.07	$15.49	167,459
2017-11-30	$17.04	$17.08	$16.90	$16.90	$15.33	82,245
2017-11-29	$16.64	$16.65	$16.48	$16.56	$15.03	26,277
2017-11-28	$16.35	$16.56	$16.33	$16.56	$15.03	28,951
2017-11-27	$16.49	$16.58	$16.43	$16.43	$14.91	17,431
2017-11-24	$16.65	$16.65	$16.65	$16.65	$15.11	4,000
2017-11-22	$16.57	$16.65	$16.49	$16.50	$14.97	41,182
2017-11-21	$16.40	$16.46	$16.37	$16.38	$14.86	25,444
2017-11-20	$16.16	$16.16	$16.04	$16.04	$14.55	41,035
2017-11-17	$15.99	$16.10	$15.99	$16.04	$14.55	26,307
2017-11-16	$16.00	$16.09	$15.96	$16.09	$14.60	15,569
2017-11-15	$15.73	$15.87	$15.66	$15.82	$14.35	11,026
2017-11-14	$15.90	$15.94	$15.87	$15.89	$14.42	8,350
2017-11-13	$15.73	$15.90	$15.73	$15.84	$14.37	71,625
2017-11-10	$16.05	$16.05	$15.99	$16.05	$14.56	14,918
2017-11-09	$15.94	$16.01	$15.94	$16.00	$14.52	31,624
2017-11-08	$16.09	$16.13	$16.03	$16.10	$14.61	36,541
2017-11-07	$16.18	$16.18	$16.00	$16.02	$14.54	19,632
2017-11-06	$15.91	$16.11	$15.91	$16.11	$14.62	86,628
2017-11-03	$16.08	$16.15	$16.05	$16.13	$14.64	226,166
2017-11-02	$16.31	$16.43	$16.28	$16.28	$14.77	43,154
2017-11-01	$15.60	$15.65	$15.56	$15.56	$14.12	8,547
2017-10-31	$15.90	$15.90	$15.72	$15.72	$14.26	10,945
2017-10-30	$15.85	$15.89	$15.82	$15.89	$14.42	7,375
2017-10-27	$15.84	$15.86	$15.81	$15.81	$14.35	101,341
2017-10-26	$16.04	$16.04	$16.02	$16.02	$14.54	5,626
2017-10-25	$16.17	$16.20	$16.09	$16.12	$14.63	66,947
2017-10-24	$16.17	$16.25	$16.16	$16.16	$14.66	44,773
2017-10-23	$16.05	$16.18	$16.03	$16.03	$14.54	113,421
2017-10-20	$16.04	$16.13	$16.04	$16.09	$14.60	171,013
2017-10-19	$15.87	$15.88	$15.87	$15.88	$14.41	2,510
2017-10-18	$16.00	$16.00	$15.91	$16.00	$14.52	168,008
2017-10-17	$16.05	$16.05	$15.93	$15.93	$14.45	310,610
2017-10-16	$15.75	$15.90	$15.75	$15.90	$14.43	59,038
2017-10-13	$15.71	$15.83	$15.71	$15.78	$14.32	11,381
2017-10-12	$15.76	$15.76	$15.69	$15.69	$14.24	5,979
2017-10-11	$15.75	$15.81	$15.75	$15.76	$14.30	95,248
2017-10-10	$15.79	$15.87	$15.79	$15.87	$14.40	166,045
2017-10-09	$15.85	$15.85	$15.74	$15.74	$14.28	11,262
2017-10-06	$16.00	$16.07	$15.96	$16.00	$14.52	99,415
2017-10-05	$15.81	$15.88	$15.80	$15.87	$14.40	53,240
2017-10-04	$15.78	$15.92	$15.78	$15.81	$14.35	69,431
2017-10-03	$15.90	$15.96	$15.87	$15.96	$14.48	242,435
2017-10-02	$15.72	$15.78	$15.71	$15.76	$14.30	21,349
2017-09-29	$15.69	$15.81	$15.69	$15.81	$14.35	234,509
2017-09-28	$15.62	$15.72	$15.62	$15.70	$14.25	57,989
2017-09-27	$15.65	$15.72	$15.61	$15.69	$14.24	46,966
2017-09-26	$15.48	$15.62	$15.48	$15.48	$14.05	13,880
2017-09-25	$15.50	$15.56	$15.47	$15.47	$14.04	11,746
2017-09-22	$15.67	$15.75	$15.63	$15.67	$14.22	26,060
2017-09-21	$15.65	$15.71	$15.61	$15.69	$14.24	139,841
2017-09-20	$15.51	$15.59	$15.51	$15.55	$14.11	9,048
2017-09-19	$15.53	$15.66	$15.53	$15.56	$14.12	395,977
2017-09-18	$15.53	$15.58	$15.43	$15.50	$14.06	84,705
2017-09-15	$15.38	$15.52	$15.38	$15.43	$14.00	172,763
2017-09-14	$15.47	$15.50	$15.40	$15.40	$13.97	362,353
2017-09-13	$15.45	$15.53	$15.36	$15.38	$13.96	142,988
2017-09-12	$15.36	$15.45	$15.28	$15.36	$13.94	478,472
2017-09-11	$14.90	$15.10	$14.90	$15.06	$13.66	125,583
2017-09-08	$14.70	$14.78	$14.67	$14.68	$13.32	260,786
2017-09-07	$14.68	$14.68	$14.54	$14.58	$13.23	115,941
2017-09-06	$14.57	$14.67	$14.57	$14.64	$13.28	108,864
2017-09-05	$14.53	$14.59	$14.38	$14.38	$13.05	15,599
2017-09-01	$14.61	$14.70	$14.61	$14.65	$13.29	11,683
2017-08-31	$14.66	$14.71	$14.61	$14.61	$13.26	9,333
2017-08-30	$14.67	$14.70	$14.62	$14.62	$13.27	22,095
2017-08-29	$14.70	$14.80	$14.70	$14.80	$13.43	51,647
2017-08-28	$14.98	$15.05	$14.96	$14.96	$13.57	128,200
2017-08-25	$14.95	$15.10	$14.95	$15.00	$13.61	18,792
2017-08-24	$14.91	$14.95	$14.80	$14.80	$13.43	91,620
2017-08-23	$14.67	$14.81	$14.67	$14.81	$13.44	34,811
2017-08-22	$14.74	$14.86	$14.74	$14.85	$13.47	22,515
2017-08-21	$14.75	$14.78	$14.75	$14.75	$13.38	22,041
2017-08-18	$14.74	$14.92	$14.74	$14.90	$13.52	64,519
2017-08-17	$14.85	$14.85	$14.68	$14.68	$13.32	1,948
2017-08-16	$14.92	$15.00	$14.91	$14.95	$13.56	60,570
2017-08-15	$14.93	$14.96	$14.91	$14.96	$13.57	113,094
2017-08-14	$15.00	$15.07	$14.97	$14.99	$13.60	156,556
2017-08-11	$14.91	$14.92	$14.80	$14.88	$13.50	66,600
2017-08-10	$15.11	$15.11	$14.94	$14.94	$13.56	166,777
2017-08-09	$15.27	$15.31	$15.22	$15.28	$13.86	314,538
2017-08-08	$15.54	$15.63	$15.47	$15.47	$14.04	57,516
2017-08-07	$15.54	$15.65	$15.54	$15.62	$14.17	106,209
2017-08-04	$15.53	$15.63	$15.53	$15.55	$14.11	66,403
2017-08-03	$15.34	$15.47	$15.34	$15.38	$13.96	61,579
2017-08-02	$15.30	$15.41	$15.30	$15.33	$13.91	90,861
2017-08-01	$15.39	$15.50	$15.39	$15.46	$14.03	230,802
2017-07-31	$15.48	$15.56	$15.29	$15.29	$13.87	367,411
2017-07-28	$15.56	$15.76	$15.50	$15.70	$14.25	77,491
2017-07-27	$15.19	$15.19	$15.09	$15.09	$13.69	28,150
2017-07-26	$15.29	$15.32	$15.25	$15.32	$13.90	10,952
2017-07-25	$15.38	$15.44	$15.31	$15.32	$13.90	75,861
2017-07-24	$15.29	$15.31	$15.24	$15.30	$13.88	35,881
2017-07-21	$15.04	$15.04	$14.98	$15.01	$13.62	21,299
2017-07-20	$15.20	$15.25	$15.16	$15.19	$13.78	43,675
2017-07-19	$15.09	$15.20	$15.09	$15.13	$13.73	53,961
2017-07-18	$15.00	$15.06	$14.97	$14.97	$13.58	11,647
2017-07-17	$15.17	$15.17	$15.06	$15.11	$13.71	34,960
2017-07-14	$15.08	$15.28	$15.08	$15.26	$13.85	34,808
2017-07-13	$15.22	$15.28	$15.16	$15.26	$13.85	102,715
2017-07-12	$15.15	$15.16	$15.10	$15.14	$13.74	121,042
2017-07-11	$15.09	$15.15	$15.04	$15.15	$13.75	61,996
2017-07-10	$15.10	$15.20	$15.10	$15.19	$13.78	149,323
2017-07-07	$15.20	$15.22	$15.13	$15.20	$13.79	98,349
2017-07-06	$14.98	$15.10	$14.88	$14.98	$13.59	146,522
2017-07-05	$15.00	$15.02	$14.90	$14.96	$13.57	176,370
2017-07-03	$14.85	$14.92	$14.77	$14.77	$13.40	89,777
2017-06-30	$14.66	$14.76	$14.45	$14.56	$13.21	296,219
2017-06-29	$14.80	$14.80	$14.63	$14.69	$13.33	140,877
2017-06-28	$14.28	$14.43	$14.28	$14.43	$13.09	149,601
2017-06-27	$14.21	$14.30	$14.16	$14.28	$12.96	83,800
2017-06-26	$13.94	$14.00	$13.86	$13.95	$12.66	52,900
2017-06-23	$13.72	$13.82	$13.72	$13.72	$12.45	12,700
2017-06-22	$13.75	$13.86	$13.75	$13.86	$12.58	2,100
2017-06-21	$13.77	$13.85	$13.75	$13.79	$12.51	133,326
2017-06-20	$13.90	$13.90	$13.73	$13.73	$12.46	49,400
2017-06-19	$14.02	$14.02	$13.94	$13.94	$12.65	104,116
2017-06-16	$13.45	$13.55	$13.45	$13.55	$12.29	247,920
2017-06-15	$13.27	$13.36	$13.22	$13.31	$12.08	53,024
2017-06-14	$13.60	$13.69	$13.55	$13.69	$12.42	34,748
2017-06-13	$13.75	$13.85	$13.70	$13.82	$12.54	364,747
2017-06-12	$13.80	$13.80	$13.63	$13.63	$12.37	129,286
2017-06-09	$13.67	$13.85	$13.67	$13.80	$12.52	123,198
2017-06-08	$13.55	$13.78	$13.55	$13.72	$12.45	612,499
2017-06-07	$13.69	$13.75	$13.69	$13.72	$12.45	101,283
2017-06-06	$13.63	$13.71	$13.63	$13.69	$12.42	86,789
2017-06-05	$13.65	$13.77	$13.65	$13.70	$12.43	36,118
2017-06-02	$14.00	$14.00	$13.71	$13.90	$12.61	93,701
2017-06-01	$13.70	$13.73	$13.63	$13.64	$12.38	94,081
2017-05-31	$13.76	$13.76	$13.62	$13.64	$12.38	192,966
2017-05-30	$13.83	$13.83	$13.71	$13.71	$12.44	201,551
2017-05-26	$14.04	$14.12	$13.93	$13.97	$12.68	542,815
2017-05-25	$13.84	$13.90	$13.67	$13.79	$12.51	220,760
2017-05-24	$13.58	$13.91	$13.58	$13.72	$12.45	350,647
2017-05-23	$13.69	$13.85	$13.69	$13.83	$12.55	107,640
2017-05-22	$14.43	$14.52	$14.33	$14.35	$13.02	265,513
2017-05-19	$14.25	$14.42	$14.25	$14.36	$13.03	49,216
2017-05-18	$14.15	$14.35	$14.15	$14.29	$12.97	75,723
2017-05-17	$14.38	$14.45	$14.24	$14.29	$12.97	129,855
2017-05-16	$14.77	$14.80	$14.68	$14.72	$13.36	228,029
2017-05-15	$14.71	$14.89	$14.67	$14.77	$13.40	283,187
2017-05-12	$14.66	$14.75	$14.62	$14.67	$13.31	193,067
2017-05-11	$14.78	$14.85	$14.73	$14.75	$13.38	134,935
2017-05-10	$14.86	$14.92	$14.86	$14.86	$13.48	375,476
2017-05-09	$14.94	$15.00	$14.70	$14.71	$13.35	170,832
2017-05-08	$15.49	$15.52	$15.42	$15.44	$14.01	350,943
2017-05-05	$15.60	$15.77	$15.57	$15.74	$13.66	1,156,611
2017-05-04	$15.56	$15.60	$15.47	$15.52	$13.47	2,465,335
2017-05-03	$15.37	$15.42	$15.33	$15.41	$13.38	88,885
2017-05-02	$15.26	$15.31	$15.23	$15.28	$13.26	167,598
2017-05-01	$15.11	$15.45	$15.11	$15.21	$13.20	25,419
2017-04-28	$15.18	$15.21	$15.11	$15.20	$13.19	69,436
2017-04-27	$15.36	$15.39	$15.29	$15.33	$13.31	159,717
2017-04-26	$15.74	$15.90	$15.73	$15.75	$13.67	47,946
2017-04-25	$15.39	$15.50	$15.34	$15.34	$13.32	82,603
2017-04-24	$15.09	$15.14	$15.08	$15.10	$13.11	32,562
2017-04-21	$14.38	$14.40	$14.38	$14.40	$12.50	2,966
2017-04-20	$14.60	$14.60	$14.60	$14.60	$12.67	300
2017-04-19	$14.34	$14.37	$14.20	$14.20	$12.33	44,264
2017-04-18	$14.07	$14.07	$14.07	$14.07	$12.21	103,572
2017-04-17	$14.23	$14.23	$14.08	$14.09	$12.23	24,403
2017-04-13	$14.14	$14.24	$14.11	$14.11	$12.25	4,108
2017-04-12	$14.44	$14.44	$14.35	$14.35	$12.46	4,329
2017-04-11	$14.52	$14.55	$14.48	$14.55	$12.63	85,680
2017-04-10	$14.57	$14.57	$14.55	$14.55	$12.63	125,206
2017-04-07	$14.46	$14.46	$14.46	$14.46	$12.55	1
2017-04-06	$14.45	$14.49	$14.45	$14.46	$12.55	2,373
2017-04-05	$14.65	$14.65	$14.45	$14.45	$12.54	18,631
2017-04-04	$14.51	$14.53	$14.45	$14.52	$12.60	12,873
2017-04-03	$14.68	$14.68	$14.46	$14.60	$12.67	15,200
2017-03-31	$14.81	$14.85	$14.81	$14.83	$12.87	255,400
2017-03-30	$14.99	$15.07	$14.98	$15.05	$13.06	4,500
2017-03-29	$14.99	$14.99	$14.87	$14.89	$12.92	134,300
2017-03-28	$14.91	$15.08	$14.91	$15.05	$13.06	42,800
2017-03-27	$14.86	$14.97	$14.86	$14.96	$12.99	4,600
2017-03-24	$14.70	$14.70	$14.69	$14.69	$12.75	60,600
2017-03-23	$14.95	$14.96	$14.40	$14.54	$12.62	150,000
2017-03-22	$15.15	$15.15	$15.15	$15.15	$13.15	0
2017-03-21	$15.59	$15.59	$15.15	$15.15	$13.15	3,900
2017-03-20	$15.28	$15.35	$15.28	$15.30	$13.28	2,200
2017-03-17	$15.55	$15.57	$15.42	$15.50	$13.45	18,100
2017-03-16	$15.46	$15.60	$15.46	$15.55	$13.50	142,800
2017-03-15	$15.39	$15.46	$15.27	$15.34	$13.32	17,600
2017-03-14	$15.22	$15.25	$15.14	$15.25	$13.24	269,100
2017-03-13	$15.38	$15.45	$15.34	$15.36	$13.33	24,500
2017-03-10	$15.34	$15.46	$15.30	$15.30	$13.28	98,200
2017-03-09	$15.22	$15.22	$15.18	$15.20	$13.19	177,200
2017-03-08	$15.27	$15.28	$15.06	$15.06	$13.07	270,100
2017-03-07	$15.00	$15.04	$14.94	$14.98	$13.00	435,400
2017-03-06	$15.21	$15.21	$15.05	$15.05	$13.06	5,800
2017-03-03	$15.75	$15.86	$15.70	$15.85	$13.76	176,500
2017-03-02	$15.61	$15.67	$15.44	$15.44	$13.40	47,300
2017-03-01	$15.56	$15.80	$15.56	$15.74	$13.66	72,300
2017-02-28	$15.03	$15.09	$15.03	$15.06	$13.07	22,600
2017-02-27	$14.84	$15.07	$14.84	$15.02	$13.04	16,100
2017-02-24	$14.86	$14.89	$14.84	$14.84	$12.88	63,700
2017-02-23	$15.44	$15.44	$15.21	$15.21	$13.20	32,300
2017-02-22	$15.20	$15.35	$15.19	$15.32	$13.30	20,500
2017-02-21	$15.42	$15.50	$15.41	$15.41	$13.38	22,700
2017-02-17	$15.13	$15.40	$15.13	$15.31	$13.29	47,600
2017-02-16	$15.28	$15.29	$15.11	$15.11	$13.12	206,500
2017-02-15	$15.20	$15.35	$15.20	$15.24	$13.23	23,600
2017-02-14	$15.00	$15.05	$15.00	$15.00	$13.02	5,400
2017-02-13	$14.63	$14.76	$14.63	$14.70	$12.76	3,400
2017-02-10	$14.60	$14.61	$14.60	$14.61	$12.68	39,100
2017-02-09	$14.57	$14.71	$14.57	$14.71	$12.77	700
2017-02-08	$14.17	$14.53	$14.17	$14.53	$12.61	1,200
2017-02-07	$14.86	$14.96	$14.79	$14.79	$12.84	4,700
2017-02-06	$14.95	$15.03	$14.95	$14.95	$12.98	355,200
2017-02-03	$15.04	$15.18	$15.04	$15.18	$13.18	9,800
2017-02-02	$14.89	$14.94	$14.89	$14.94	$12.97	200
2017-02-01	$15.26	$15.30	$15.25	$15.30	$13.28	11,109
2017-01-31	$15.35	$15.35	$15.04	$15.04	$13.05	4,659
2017-01-30	$15.32	$15.32	$15.20	$15.30	$13.28	51,410
2017-01-27	$15.29	$15.31	$15.25	$15.28	$13.26	10,622
2017-01-26	$15.86	$15.87	$15.76	$15.76	$13.68	17,613
2017-01-25	$15.75	$15.91	$15.75	$15.91	$13.81	46,577
2017-01-24	$15.19	$15.27	$15.19	$15.27	$13.25	22,485
2017-01-23	$15.13	$15.13	$15.07	$15.12	$13.13	2,798
2017-01-20	$15.34	$15.47	$15.34	$15.47	$13.43	397
2017-01-19	$15.22	$15.30	$15.20	$15.26	$13.25	257,862
2017-01-18	$14.98	$15.22	$14.96	$15.22	$13.21	179,659
2017-01-17	$15.83	$15.83	$15.44	$15.44	$13.40	12,896
2017-01-13	$15.99	$16.10	$15.74	$15.90	$13.80	120,270
2017-01-12	$15.46	$15.46	$15.46	$15.46	$13.42	16,396
2017-01-11	$15.64	$15.82	$15.60	$15.80	$13.71	12,931
2017-01-10	$15.58	$15.63	$15.58	$15.63	$13.57	3,687
2017-01-09	$15.42	$15.63	$15.42	$15.58	$13.52	22,730
2017-01-06	$15.53	$15.68	$15.53	$15.68	$13.61	13,299
2017-01-05	$15.62	$15.65	$15.55	$15.65	$13.58	6,852
2017-01-04	$15.73	$15.91	$15.67	$15.90	$13.80	33,266
2017-01-03	$15.08	$15.21	$15.03	$15.20	$13.19	39,198
2016-12-30	$14.31	$14.35	$14.25	$14.28	$12.40	40,467
2016-12-29	$14.39	$14.40	$14.16	$14.16	$12.29	64,562
2016-12-28	$14.61	$14.73	$14.55	$14.55	$12.63	35,584
2016-12-27	$14.73	$14.74	$14.69	$14.69	$12.75	18,073
2016-12-23	$14.74	$14.83	$14.73	$14.83	$12.87	4,448
2016-12-22	$14.95	$14.95	$14.89	$14.89	$12.93	11,404
2016-12-21	$15.23	$15.24	$15.10	$15.14	$13.14	41,633
2016-12-20	$15.11	$15.40	$15.11	$15.40	$13.37	49,838
2016-12-19	$15.23	$15.23	$15.07	$15.13	$13.13	143,948
2016-12-16	$15.33	$15.38	$15.22	$15.22	$13.21	30,666
2016-12-15	$15.29	$15.44	$15.29	$15.35	$13.32	73,988
2016-12-14	$15.12	$15.25	$14.94	$14.98	$13.00	93,438
2016-12-13	$15.11	$15.42	$15.09	$15.29	$13.27	74,431
2016-12-12	$15.13	$15.18	$14.94	$14.94	$12.97	29,222
2016-12-09	$15.46	$15.47	$15.26	$15.38	$13.35	51,179
2016-12-08	$15.64	$15.89	$15.53	$15.73	$13.65	280,434
2016-12-07	$14.95	$15.48	$14.94	$15.47	$13.43	889,120
2016-12-06	$13.93	$14.66	$13.93	$14.60	$12.67	150,290
2016-12-05	$13.47	$13.62	$13.47	$13.58	$11.79	160,772
2016-12-02	$13.46	$13.46	$13.32	$13.44	$11.67	109,628
2016-12-01	$13.65	$13.78	$13.64	$13.67	$11.87	19,809
2016-11-30	$13.23	$13.39	$13.23	$13.39	$11.62	69,542
2016-11-29	$13.07	$13.25	$13.07	$13.22	$11.48	55,131
2016-11-28	$13.33	$13.34	$13.08	$13.08	$11.35	48,490
2016-11-25	$13.54	$13.58	$13.54	$13.55	$11.76	15,363
2016-11-23	$13.60	$13.77	$13.54	$13.70	$11.89	110,882
2016-11-22	$13.88	$13.89	$13.82	$13.89	$12.06	76,137
2016-11-21	$13.83	$13.93	$13.78	$13.92	$12.08	73,902
2016-11-18	$13.92	$14.03	$13.92	$13.92	$12.08	1,903
2016-11-17	$14.26	$14.30	$14.14	$14.14	$12.27	106,717
2016-11-16	$14.40	$14.46	$14.27	$14.27	$12.39	29,755
2016-11-15	$14.53	$14.89	$14.41	$14.89	$12.92	433,965
2016-11-14	$14.32	$14.82	$14.32	$14.82	$12.86	266,569
2016-11-11	$14.02	$14.15	$13.94	$14.15	$12.28	269,236
2016-11-10	$14.11	$14.27	$13.66	$14.07	$12.21	415,933
2016-11-09	$12.82	$13.54	$12.82	$13.47	$11.69	60,910
2016-11-08	$12.66	$12.91	$12.63	$12.90	$11.20	11,180
2016-11-07	$12.83	$12.95	$12.83	$12.88	$11.18	64,069
2016-11-04	$12.46	$12.51	$12.41	$12.47	$10.82	314,207
2016-11-03	$12.68	$12.68	$12.54	$12.54	$10.88	5,392
2016-11-02	$13.71	$13.71	$13.58	$13.59	$11.80	209,166
2016-11-01	$13.89	$13.89	$13.89	$13.89	$12.06	0
2016-10-31	$13.89	$13.89	$13.89	$13.89	$12.06	21,500
2016-10-28	$14.08	$14.13	$14.00	$14.00	$12.15	19,341
2016-10-27	$14.01	$14.20	$14.01	$14.15	$12.28	23,507
2016-10-26	$13.90	$13.90	$13.81	$13.81	$11.99	6,184
2016-10-25	$13.77	$13.80	$13.70	$13.75	$11.94	14,596
2016-10-24	$13.94	$14.00	$13.91	$13.91	$12.07	332,632
2016-10-21	$13.63	$13.67	$13.59	$13.67	$11.86	6,064
2016-10-20	$13.70	$13.75	$13.65	$13.73	$11.92	14,622
2016-10-19	$13.60	$13.69	$13.56	$13.66	$11.86	37,803
2016-10-18	$13.29	$13.37	$13.22	$13.31	$11.55	326,064
2016-10-17	$13.13	$13.13	$13.03	$13.05	$11.33	303,086
2016-10-14	$13.29	$13.29	$13.06	$13.06	$11.34	2,549
2016-10-13	$12.80	$12.82	$12.70	$12.82	$11.13	8,278
2016-10-12	$13.21	$13.26	$13.11	$13.11	$11.38	227,278
2016-10-11	$13.40	$13.41	$13.24	$13.24	$11.49	212,380
2016-10-10	$13.28	$13.36	$13.28	$13.36	$11.60	220,094
2016-10-07	$13.35	$13.35	$13.23	$13.25	$11.50	15,650
2016-10-06	$13.56	$13.56	$13.36	$13.41	$11.64	20,177
2016-10-05	$13.53	$13.62	$13.48	$13.58	$11.79	758,872
2016-10-04	$13.26	$13.46	$13.26	$13.35	$11.59	109,638
2016-10-03	$13.18	$13.18	$13.06	$13.07	$11.35	113,337
2016-09-30	$12.85	$13.21	$12.85	$13.14	$11.41	815,040
2016-09-29	$12.98	$13.04	$12.30	$12.30	$10.68	227,224
2016-09-28	$12.88	$12.90	$12.70	$12.90	$11.20	145,049
2016-09-27	$12.66	$12.94	$12.66	$12.80	$11.11	163,982
2016-09-26	$13.20	$13.31	$13.10	$13.10	$11.37	215,036
2016-09-23	$13.34	$13.50	$13.34	$13.42	$11.65	22,302
2016-09-22	$13.58	$13.62	$13.51	$13.51	$11.73	24,701
2016-09-21	$13.11	$13.19	$13.07	$13.15	$11.41	194,599
2016-09-20	$12.90	$12.90	$12.89	$12.90	$11.20	144,731
2016-09-19	$13.11	$13.11	$12.89	$12.89	$11.19	40,197
2016-09-16	$13.03	$13.09	$12.95	$13.08	$11.35	261,282
2016-09-15	$13.55	$13.65	$13.53	$13.60	$11.80	27,748
2016-09-14	$13.44	$13.44	$13.42	$13.44	$11.67	12,858
2016-09-13	$13.54	$13.69	$13.44	$13.47	$11.69	39,536
2016-09-12	$13.42	$13.87	$13.42	$13.84	$12.01	37,080
2016-09-09	$13.84	$13.90	$13.75	$13.79	$11.97	136,380
2016-09-08	$13.59	$13.68	$13.53	$13.55	$11.76	73,694
2016-09-07	$13.34	$13.40	$13.34	$13.37	$11.61	65,757
2016-09-06	$13.31	$13.39	$13.10	$13.19	$11.44	30,599
2016-09-02	$13.13	$13.29	$13.13	$13.29	$11.54	21,719
2016-09-01	$13.29	$13.30	$13.04	$13.08	$11.35	29,401
2016-08-31	$13.14	$13.19	$12.95	$13.04	$11.32	46,792
2016-08-30	$12.65	$12.75	$12.65	$12.70	$11.02	249,392
2016-08-29	$12.47	$12.47	$12.44	$12.45	$10.81	20,971
2016-08-26	$12.55	$12.55	$12.27	$12.27	$10.65	15,100
2016-08-25	$12.38	$12.38	$12.32	$12.32	$10.70	17,568
2016-08-24	$12.29	$12.37	$12.26	$12.26	$10.64	20,983
2016-08-23	$12.12	$12.30	$12.10	$12.23	$10.62	60,024
2016-08-22	$11.91	$12.02	$11.91	$11.95	$10.37	11,647
2016-08-19	$11.87	$11.87	$11.81	$11.81	$10.25	12,462
2016-08-18	$12.00	$12.05	$12.00	$12.05	$10.46	2,551
2016-08-17	$11.92	$12.03	$11.86	$12.00	$10.42	24,142
2016-08-16	$12.06	$12.12	$12.06	$12.07	$10.48	62,548
2016-08-15	$11.96	$12.03	$11.95	$11.95	$10.37	60,089
2016-08-12	$11.93	$12.01	$11.93	$11.93	$10.36	17,403
2016-08-11	$11.70	$11.83	$11.70	$11.79	$10.23	44,542
2016-08-10	$11.74	$11.75	$11.70	$11.71	$10.16	345,831
2016-08-09	$11.32	$11.52	$11.31	$11.52	$10.00	202,543
2016-08-08	$11.27	$11.27	$11.23	$11.25	$9.76	8,009
2016-08-05	$10.96	$11.30	$10.96	$11.20	$9.72	183,030
2016-08-04	$10.89	$11.00	$10.89	$11.00	$9.55	25,373
2016-08-03	$10.75	$10.97	$10.75	$10.97	$9.52	27,323
2016-08-02	$11.03	$11.03	$10.78	$10.78	$9.36	53,965
2016-08-01	$11.42	$11.46	$11.29	$11.32	$9.83	69,895
2016-07-29	$11.47	$11.60	$11.47	$11.47	$9.96	235,713
2016-07-28	$11.14	$11.18	$11.13	$11.18	$9.70	12,751
2016-07-27	$11.65	$11.74	$11.58	$11.61	$10.08	64,202
2016-07-26	$11.50	$11.55	$11.49	$11.53	$10.01	13,190
2016-07-25	$11.67	$11.67	$11.61	$11.62	$10.09	22,875
2016-07-22	$11.50	$11.50	$11.48	$11.48	$9.96	4,400
2016-07-21	$11.67	$11.75	$11.67	$11.70	$10.16	18,935
2016-07-20	$11.46	$11.53	$11.44	$11.53	$10.01	33,836
2016-07-19	$11.25	$11.31	$11.25	$11.29	$9.80	14,581
2016-07-18	$11.29	$11.45	$11.29	$11.38	$9.88	53,698
2016-07-15	$11.33	$11.37	$11.17	$11.26	$9.77	165,696
2016-07-14	$11.28	$11.33	$11.22	$11.23	$9.75	82,970
2016-07-13	$10.85	$10.85	$10.81	$10.81	$9.38	16,964
2016-07-12	$10.96	$11.04	$10.89	$11.00	$9.55	188,038
2016-07-11	$10.54	$10.76	$10.54	$10.76	$9.34	6,841
2016-07-08	$10.43	$10.43	$10.31	$10.39	$9.02	54,602
2016-07-07	$10.33	$10.41	$10.15	$10.21	$8.86	11,672
2016-07-06	$10.09	$10.26	$9.98	$10.26	$8.91	19,439
2016-07-05	$10.31	$10.46	$10.20	$10.24	$8.89	187,400
2016-07-01	$10.73	$10.77	$10.73	$10.77	$9.35	4,537
2016-06-30	$10.52	$10.69	$10.52	$10.69	$9.28	11,230
2016-06-29	$10.41	$10.51	$10.41	$10.50	$9.11	117,695
2016-06-28	$10.51	$10.59	$10.37	$10.46	$9.08	16,053
2016-06-27	$10.50	$10.60	$10.38	$10.47	$9.09	105,664
2016-06-24	$11.49	$11.80	$11.29	$11.44	$9.93	31,768
2016-06-23	$13.54	$13.74	$13.46	$13.70	$11.89	228,377
2016-06-22	$13.30	$13.41	$13.10	$13.10	$11.37	151,278
2016-06-21	$13.00	$13.11	$12.91	$13.02	$11.30	73,930
2016-06-20	$12.90	$13.00	$12.79	$12.79	$11.10	66,700
2016-06-17	$12.31	$12.53	$12.27	$12.53	$10.88	55,720
2016-06-16	$11.55	$11.92	$11.55	$11.92	$10.35	84,488
2016-06-15	$11.99	$12.15	$11.88	$11.88	$10.31	115,145
2016-06-14	$12.00	$12.00	$11.70	$11.79	$10.23	79,142
2016-06-13	$12.09	$12.26	$11.93	$11.99	$10.41	686,267
2016-06-10	$12.46	$12.60	$12.28	$12.38	$10.75	57,973
2016-06-09	$13.18	$13.18	$12.89	$13.00	$11.28	338,564
2016-06-08	$13.45	$13.50	$13.38	$13.42	$11.65	33,331
2016-06-07	$13.40	$13.50	$13.39	$13.42	$11.65	66,098
2016-06-06	$13.12	$13.35	$13.12	$13.35	$11.59	41,422
2016-06-03	$13.50	$13.50	$13.27	$13.29	$11.54	183,271
2016-06-02	$13.43	$13.65	$13.43	$13.65	$11.85	33,955
2016-06-01	$13.36	$13.50	$13.36	$13.42	$11.65	23,447
2016-05-31	$13.73	$13.80	$13.57	$13.58	$11.79	98,481
2016-05-27	$14.19	$14.30	$14.14	$14.15	$12.28	83,303
2016-05-26	$14.30	$14.38	$14.24	$14.29	$12.40	119,130
2016-05-25	$14.24	$14.37	$14.24	$14.31	$12.42	404,101
2016-05-24	$13.86	$14.10	$13.86	$14.03	$12.18	430,429
2016-05-23	$13.61	$13.80	$13.61	$13.76	$11.94	317,789
2016-05-20	$13.55	$13.67	$13.55	$13.65	$11.85	361,137
2016-05-19	$13.40	$13.54	$13.32	$13.45	$11.67	727,600
2016-05-18	$13.50	$13.88	$13.42	$13.88	$12.05	418,475
2016-05-17	$13.26	$13.65	$13.26	$13.45	$11.67	308,603
2016-05-16	$13.47	$13.70	$13.46	$13.60	$11.80	347,581
2016-05-13	$13.71	$13.85	$13.48	$13.50	$11.72	963,550
2016-05-12	$13.86	$13.96	$13.65	$13.80	$11.98	1,355,578
2016-05-11	$13.78	$14.09	$13.78	$13.99	$12.14	780,150
2016-05-10	$14.50	$14.51	$14.50	$14.51	$12.59	40,188
2016-05-09	$13.83	$13.90	$13.82	$13.89	$12.05	2,791
2016-05-06	$14.10	$14.10	$14.10	$14.10	$12.24	44
2016-05-05	$14.07	$14.10	$14.07	$14.10	$12.24	500
2016-05-04	$14.47	$14.47	$14.18	$14.18	$12.31	5,131
2016-05-03	$14.59	$14.59	$14.59	$14.59	$12.66	100
2016-05-02	$15.18	$15.18	$15.18	$15.18	$13.18	1,832
2016-04-29	$15.23	$15.25	$15.08	$15.09	$13.10	321,584
2016-04-28	$15.31	$15.56	$15.31	$15.56	$13.51	18,981
2016-04-27	$15.28	$15.49	$15.28	$15.49	$13.45	2,552
2016-04-26	$15.46	$15.46	$15.28	$15.28	$13.26	390
2016-04-25	$15.12	$15.12	$15.01	$15.01	$13.03	14,651
2016-04-22	$15.38	$15.38	$15.38	$15.38	$13.35	260
2016-04-21	$15.59	$15.59	$15.48	$15.52	$13.47	3,965
2016-04-20	$15.73	$15.78	$15.60	$15.67	$13.60	3,394
2016-04-19	$15.22	$15.30	$15.20	$15.22	$13.21	33,745
2016-04-18	$15.00	$15.10	$15.00	$15.00	$13.02	2,886
2016-04-15	$14.78	$14.79	$14.77	$14.79	$12.83	4,599
2016-04-14	$15.00	$15.00	$14.88	$14.88	$12.92	6,268
2016-04-13	$14.78	$15.04	$14.78	$15.00	$13.02	45,249
2016-04-12	$13.78	$14.00	$13.78	$14.00	$12.15	11,568
2016-04-11	$13.83	$13.83	$13.78	$13.78	$11.96	9,363
2016-04-08	$13.44	$13.44	$13.44	$13.44	$11.67	237
2016-04-07	$13.42	$13.42	$13.09	$13.22	$11.48	48,179
2016-04-06	$13.40	$13.40	$13.40	$13.40	$11.63	5,892
2016-04-05	$13.35	$13.35	$13.24	$13.30	$11.54	104,290
2016-04-04	$14.00	$14.02	$13.90	$13.95	$12.11	106,309
2016-04-01	$13.84	$13.87	$13.81	$13.87	$12.04	1,400
2016-03-31	$14.09	$14.10	$14.05	$14.05	$12.20	9,172
2016-03-30	$13.95	$13.95	$13.95	$13.95	$12.11	0
2016-03-29	$13.83	$13.95	$13.80	$13.95	$12.11	95,884
2016-03-28	$14.08	$14.32	$14.07	$14.11	$12.25	19,218
2016-03-24	$14.36	$14.41	$14.00	$14.07	$12.21	91,926
2016-03-23	$14.87	$14.91	$14.60	$14.60	$12.67	52,287
2016-03-22	$14.45	$14.47	$14.45	$14.47	$12.56	2,792
2016-03-21	$14.95	$15.25	$14.82	$14.98	$13.00	19,101
2016-03-18	$14.80	$15.05	$14.80	$14.85	$12.89	172,768
2016-03-17	$14.50	$14.87	$14.46	$14.87	$12.91	9,814
2016-03-16	$14.22	$14.22	$14.22	$14.22	$12.34	1,100
2016-03-15	$15.00	$15.04	$15.00	$15.04	$13.05	1,645
2016-03-14	$15.40	$15.72	$15.40	$15.65	$13.58	5,331
2016-03-11	$15.50	$15.75	$15.48	$15.64	$13.58	56,236
2016-03-10	$14.64	$14.90	$14.64	$14.90	$12.93	33,262
2016-03-09	$15.01	$15.01	$14.79	$14.90	$12.93	8,869
2016-03-08	$15.21	$15.21	$14.95	$14.99	$13.01	54,558
2016-03-07	$15.15	$15.35	$15.15	$15.35	$13.32	213,406
2016-03-04	$15.17	$15.42	$15.17	$15.42	$13.38	5,378
2016-03-03	$15.56	$15.56	$15.29	$15.44	$13.40	45,552
2016-03-02	$14.55	$14.75	$14.55	$14.75	$12.80	262,490
2016-03-01	$13.49	$14.10	$13.49	$14.10	$12.24	21,659
2016-02-29	$13.36	$13.37	$13.36	$13.37	$11.60	153,800
2016-02-26	$13.44	$13.55	$13.44	$13.53	$11.74	52,104
2016-02-25	$13.07	$13.24	$13.07	$13.16	$11.42	2,098
2016-02-24	$12.73	$12.73	$12.69	$12.69	$11.01	2,157
2016-02-23	$13.48	$13.48	$12.92	$12.92	$11.21	171,997
2016-02-22	$13.43	$13.43	$13.43	$13.43	$11.66	1,881
2016-02-19	$13.30	$13.30	$13.27	$13.27	$11.52	5,167
2016-02-18	$13.35	$13.35	$13.24	$13.24	$11.49	955
2016-02-17	$13.56	$13.97	$13.56	$13.83	$12.00	5,478
2016-02-16	$13.31	$13.41	$13.16	$13.25	$11.50	5,969
2016-02-12	$13.15	$13.71	$13.00	$13.55	$11.76	7,728
2016-02-11	$12.75	$12.75	$12.50	$12.50	$10.85	11,399
2016-02-10	$13.78	$13.90	$13.53	$13.54	$11.75	8,741
2016-02-09	$13.18	$13.45	$13.16	$13.20	$11.46	385,967
2016-02-08	$14.35	$14.50	$14.23	$14.23	$12.35	10,373
2016-02-05	$15.13	$15.33	$14.85	$15.05	$13.06	248,228
2016-02-04	$14.13	$14.50	$14.13	$14.45	$12.54	18,350
2016-02-03	$16.60	$16.60	$16.34	$16.52	$14.34	115,394
2016-02-02	$16.29	$16.52	$16.24	$16.34	$14.18	99,176
2016-02-01	$16.97	$17.01	$16.97	$17.01	$14.76	1,334
2016-01-29	$17.32	$17.77	$17.32	$17.77	$15.42	94,144
2016-01-28	$17.09	$17.09	$17.09	$17.09	$14.83	5,515
2016-01-27	$17.41	$17.41	$17.40	$17.40	$15.10	89,292
2016-01-26	$17.13	$17.13	$17.13	$17.13	$14.87	2,827
2016-01-25	$17.30	$17.30	$17.20	$17.21	$14.94	13,481
2016-01-22	$17.62	$17.78	$17.58	$17.58	$15.26	30,449
2016-01-21	$17.25	$17.26	$17.25	$17.26	$14.98	7,271
2016-01-20	$18.31	$18.31	$18.31	$18.31	$15.89	174
2016-01-19	$18.52	$18.52	$18.31	$18.31	$15.89	12,170
2016-01-15	$18.52	$18.52	$18.52	$18.52	$16.08	5,055
2016-01-14	$19.00	$19.10	$18.88	$18.91	$16.41	6,339
2016-01-13	$19.39	$19.39	$19.21	$19.21	$16.67	785
2016-01-12	$19.78	$19.78	$19.57	$19.75	$17.14	3,463
2016-01-11	$19.91	$19.91	$19.70	$19.70	$17.10	4,138
2016-01-08	$19.73	$19.73	$19.66	$19.66	$17.06	30,232
2016-01-07	$20.09	$20.46	$20.09	$20.35	$17.66	4,689
2016-01-06	$20.66	$20.75	$20.66	$20.71	$17.98	7,704
2016-01-05	$21.40	$21.40	$20.77	$21.10	$18.31	16,389
2016-01-04	$20.80	$21.20	$20.80	$21.20	$18.40	1,875
2015-12-31	$21.45	$21.70	$21.42	$21.70	$18.84	27,774
2015-12-30	$22.00	$22.05	$21.79	$21.80	$18.92	105,504
2015-12-29	$21.92	$22.17	$21.85	$22.17	$19.24	66,819
2015-12-28	$21.98	$22.05	$21.63	$21.66	$18.80	6,733
2015-12-24	$21.92	$22.00	$21.92	$21.92	$19.03	1,503
2015-12-23	$21.61	$22.00	$21.61	$22.00	$19.10	30,352
2015-12-22	$21.16	$21.45	$21.11	$21.11	$18.32	23,487
2015-12-21	$20.96	$21.25	$20.96	$20.98	$18.21	89,421
2015-12-18	$21.15	$21.52	$21.15	$21.15	$18.36	9,263
2015-12-17	$21.27	$21.27	$21.05	$21.05	$18.27	10,888
2015-12-16	$20.88	$21.25	$20.88	$21.25	$18.45	10,128
2015-12-15	$20.64	$20.92	$20.64	$20.92	$18.16	111,490
2015-12-14	$20.80	$20.80	$20.39	$20.50	$17.79	152,809
2015-12-11	$20.62	$20.62	$20.44	$20.46	$17.76	7,130
2015-12-10	$21.13	$21.33	$21.07	$21.07	$18.29	33,560
2015-12-09	$21.14	$21.67	$21.14	$21.25	$18.45	163,678
2015-12-08	$21.25	$21.73	$21.22	$21.24	$18.44	5,852
2015-12-07	$21.74	$21.76	$21.57	$21.57	$18.72	121,839
2015-12-04	$22.00	$22.02	$22.00	$22.00	$19.10	159,949
2015-12-03	$22.10	$22.30	$21.95	$22.00	$19.10	114,442
2015-12-02	$21.80	$21.84	$21.80	$21.84	$18.96	1,221
2015-12-01	$21.50	$21.66	$21.33	$21.66	$18.80	9,383
2015-11-30	$21.37	$21.40	$21.34	$21.34	$18.52	6,317
2015-11-27	$21.19	$21.19	$21.19	$21.19	$18.39	309
2015-11-25	$21.44	$21.48	$21.44	$21.48	$18.64	1,256
2015-11-24	$20.67	$20.79	$20.66	$20.78	$18.04	3,197
2015-11-23	$21.31	$21.31	$20.73	$20.82	$18.07	19,077
2015-11-20	$22.69	$22.78	$22.31	$22.31	$19.36	10,880
2015-11-19	$23.19	$23.19	$23.19	$23.19	$20.13	9,073
2015-11-18	$22.96	$22.96	$22.84	$22.84	$19.83	1,148
2015-11-17	$23.01	$23.14	$22.86	$22.86	$19.84	353,758
2015-11-16	$22.95	$23.05	$22.72	$23.05	$20.01	21,687
2015-11-13	$22.98	$22.98	$22.98	$22.98	$19.95	1,043
2015-11-12	$23.30	$23.30	$23.30	$23.30	$20.22	1,000
2015-11-11	$23.76	$23.80	$23.76	$23.76	$20.62	0
2015-11-10	$23.76	$23.80	$23.76	$23.76	$20.62	26,442
2015-11-09	$24.13	$24.30	$24.05	$24.06	$20.88	8,680
2015-11-06	$24.23	$24.35	$24.19	$24.35	$21.14	9,417
2015-11-05	$24.13	$24.15	$23.99	$24.15	$20.96	9,619
2015-11-04	$24.24	$24.30	$24.16	$24.16	$20.97	202,386
2015-11-03	$24.26	$24.34	$24.26	$24.34	$21.13	3,109
2015-11-02	$25.09	$25.35	$25.06	$25.30	$21.96	59,503
2015-10-30	$24.76	$25.22	$24.76	$25.22	$21.89	7,356
2015-10-29	$24.85	$25.13	$24.85	$25.00	$21.70	821,705
2015-10-28	$24.77	$25.28	$24.77	$25.28	$21.94	400,212
2015-10-27	$24.71	$24.82	$24.71	$24.80	$21.53	11,124
2015-10-26	$24.68	$24.90	$24.68	$24.90	$21.61	104,236
2015-10-23	$24.64	$24.90	$24.64	$24.64	$21.39	19,406
2015-10-22	$23.87	$24.37	$23.87	$24.35	$21.14	416,308
2015-10-21	$25.20	$25.20	$24.97	$24.97	$21.67	3,935
2015-10-20	$26.00	$26.00	$25.77	$25.77	$22.37	2,068
2015-10-19	$25.75	$25.75	$25.75	$25.75	$22.35	5,000
2015-10-16	$25.49	$25.73	$25.49	$25.73	$22.33	320
2015-10-15	$25.00	$25.15	$25.00	$25.10	$21.79	102,179
2015-10-14	$24.91	$25.16	$24.61	$24.61	$21.36	3,517
2015-10-13	$24.53	$25.05	$24.53	$24.80	$21.53	3,498
2015-10-12	$24.93	$25.05	$24.93	$25.05	$21.74	4,997
2015-10-09	$25.09	$25.10	$24.52	$24.60	$21.35	27,291
2015-10-08	$24.30	$24.50	$24.21	$24.43	$21.21	7,146
2015-10-07	$25.06	$25.25	$25.06	$25.25	$21.92	10,987
2015-10-06	$24.96	$25.25	$24.96	$25.24	$21.91	8,338
2015-10-05	$24.76	$25.19	$24.76	$25.19	$21.87	10,362
2015-10-02	$24.18	$24.46	$24.18	$24.46	$21.23	80,007
2015-10-01	$24.04	$24.30	$24.04	$24.25	$21.05	2,058
2015-09-30	$24.00	$24.00	$23.81	$23.81	$20.67	1,241
2015-09-29	$23.67	$23.71	$23.67	$23.71	$20.58	2,692
2015-09-28	$24.19	$24.19	$23.47	$23.47	$20.37	9,854
2015-09-25	$24.56	$24.58	$24.34	$24.34	$21.13	39,678
2015-09-24	$24.17	$24.30	$24.17	$24.30	$21.09	201,483
2015-09-23	$24.63	$24.63	$24.63	$24.63	$21.38	755
2015-09-22	$24.95	$24.95	$24.72	$24.87	$21.59	2,368
2015-09-21	$25.64	$25.68	$25.56	$25.56	$22.19	3,254
2015-09-18	$25.96	$25.96	$25.96	$25.96	$22.53	536
2015-09-17	$26.85	$27.02	$26.75	$26.84	$23.30	4,948
2015-09-16	$26.50	$26.79	$26.47	$26.79	$23.25	102,104
2015-09-15	$26.36	$26.70	$26.36	$26.60	$23.09	5,292
2015-09-14	$26.26	$26.35	$26.08	$26.08	$22.64	23,210
2015-09-11	$26.37	$26.65	$26.37	$26.65	$23.13	2,342
2015-09-10	$26.43	$26.43	$26.40	$26.40	$22.92	760
2015-09-09	$27.00	$27.00	$26.62	$26.62	$23.11	21,987
2015-09-08	$26.53	$26.60	$26.44	$26.60	$23.09	5,697
2015-09-04	$25.65	$25.65	$25.57	$25.57	$22.19	528
2015-09-03	$26.18	$26.18	$26.16	$26.16	$22.71	1,601
2015-09-02	$26.24	$26.24	$25.91	$26.00	$22.57	52,201

Credit Suisse Group AG (CSGKF) News Headlines

Recent Credit Suisse Group AG (CSGKF) News

Similar Companies to Credit Suisse Group AG (CSGKF) 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	--	--	--

Credit Suisse Group AG (CSGKF) Exchange: PINK