Farmland Partners Inc (FPI) Stock

Data as of April 19, 2024

$10.50 ($0.03) 0.29%

Farmland Partners Inc - Daily Information

Click for more stock information on Farmland Partners Inc.

Daily Information	Data
Date	April 19, 2024
Open	$10.47
Previous Close	$10.50
High	$10.51
Low	$10.40
Adjusted Open	$10.47
Previous Adjusted Close	$10.50
Adjusted High	$10.51
Adjusted Low	$10.40

About Farmland Partners Inc (FPI)

Farmland Partners Inc. is an internally managed real estate company that owns and seeks to acquire high-quality North American farmland, makes loans to farmers secured by farm real estate, and manages farmland for third parties. As of the date of this release, the Company owns and/or manages approximately 166,000 acres in 16 states, including Alabama, Arkansas, California, Colorado, Florida, Georgia, Illinois, Kansas, Louisiana, Michigan, Mississippi, Nebraska, North Carolina, South Carolina, South Dakota and Virginia. We have approximately 26 crop types and over 100 tenants. The Company elected to be taxed as a real estate investment trust, or REIT, for U.S. federal income tax purposes, commencing with the taxable year ended December 31, 2014.

Invest in Farmland Partners Inc (FPI)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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.

Historical Stock Data for Farmland Partners Inc (FPI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$10.47	$10.51	$10.40	$10.50	$10.50	370,194
2024-04-11	$10.45	$10.51	$10.37	$10.47	$10.47	240,709
2024-04-10	$10.78	$10.78	$10.35	$10.40	$10.40	383,496
2024-04-09	$10.70	$10.92	$10.69	$10.91	$10.91	247,827
2024-04-08	$10.70	$10.77	$10.67	$10.70	$10.70	185,199
2024-04-05	$10.68	$10.77	$10.62	$10.68	$10.68	200,875
2024-04-04	$10.89	$10.94	$10.65	$10.70	$10.70	534,458
2024-04-03	$10.72	$10.79	$10.69	$10.79	$10.79	202,792
2024-04-02	$10.79	$10.80	$10.70	$10.77	$10.77	281,061
2024-04-01	$11.13	$11.13	$10.86	$10.86	$10.86	248,288
2024-03-28	$10.96	$11.19	$10.95	$11.10	$11.10	492,735
2024-03-27	$10.90	$10.97	$10.87	$10.96	$10.90	246,767
2024-03-26	$10.89	$10.91	$10.80	$10.83	$10.77	213,971
2024-03-25	$10.87	$10.96	$10.84	$10.86	$10.80	187,438
2024-03-22	$11.04	$11.06	$10.86	$10.87	$10.81	202,780
2024-03-21	$11.01	$11.09	$10.91	$11.03	$10.97	308,200
2024-03-20	$10.70	$11.04	$10.68	$10.99	$10.99	355,359
2024-03-19	$10.73	$10.85	$10.71	$10.74	$10.74	246,523
2024-03-18	$10.77	$10.82	$10.69	$10.76	$10.76	217,451
2024-03-15	$10.70	$10.85	$10.70	$10.80	$10.80	360,939
2024-03-14	$10.90	$10.94	$10.68	$10.77	$10.77	259,554
2024-03-13	$10.89	$10.95	$10.84	$10.90	$10.90	270,428
2024-03-12	$10.96	$10.97	$10.85	$10.93	$10.93	285,361
2024-03-11	$11.07	$11.07	$10.84	$10.97	$10.97	500,977
2024-03-08	$11.12	$11.21	$11.00	$11.02	$11.02	843,105
2024-03-07	$11.08	$11.20	$10.97	$11.00	$11.00	330,891
2024-03-06	$11.16	$11.18	$11.01	$11.04	$11.04	395,712
2024-03-05	$11.22	$11.40	$11.09	$11.10	$11.10	342,561
2024-03-04	$11.50	$11.55	$11.25	$11.28	$11.28	346,177
2024-03-01	$11.77	$11.82	$11.38	$11.49	$11.49	481,781
2024-02-29	$11.31	$11.87	$11.13	$11.80	$11.80	1,003,136
2024-02-28	$10.89	$10.98	$10.85	$10.95	$10.95	272,541
2024-02-27	$11.05	$11.10	$10.91	$10.97	$10.97	270,768
2024-02-26	$11.04	$11.23	$11.00	$11.01	$11.01	288,963
2024-02-23	$11.11	$11.24	$11.06	$11.08	$11.08	263,502
2024-02-22	$11.19	$11.28	$11.05	$11.09	$11.09	307,832
2024-02-21	$11.26	$11.31	$11.07	$11.16	$11.16	345,431
2024-02-20	$11.77	$11.77	$11.22	$11.26	$11.26	507,462
2024-02-16	$11.45	$11.65	$11.35	$11.53	$11.53	615,841
2024-02-15	$11.14	$11.55	$11.14	$11.55	$11.55	352,099
2024-02-14	$11.09	$11.14	$10.98	$11.07	$11.07	292,705
2024-02-13	$11.16	$11.16	$10.93	$10.97	$10.97	509,227
2024-02-12	$11.29	$11.50	$11.29	$11.42	$11.42	341,183
2024-02-09	$11.26	$11.35	$11.15	$11.29	$11.29	266,649
2024-02-08	$10.94	$11.34	$10.94	$11.23	$11.23	306,666
2024-02-07	$10.90	$10.99	$10.85	$10.97	$10.97	200,820
2024-02-06	$11.01	$11.13	$10.91	$10.93	$10.93	359,463
2024-02-05	$10.86	$11.09	$10.73	$11.04	$11.04	375,224
2024-02-02	$11.10	$11.18	$10.97	$11.02	$11.02	363,382
2024-02-01	$11.21	$11.29	$11.12	$11.27	$11.27	291,245
2024-01-31	$11.40	$11.55	$11.21	$11.22	$11.22	403,314
2024-01-30	$11.40	$11.46	$11.28	$11.41	$11.41	315,535
2024-01-29	$11.42	$11.49	$11.32	$11.39	$11.39	335,144
2024-01-26	$11.56	$11.64	$11.41	$11.42	$11.42	262,364
2024-01-25	$11.80	$11.81	$11.50	$11.54	$11.54	297,022
2024-01-24	$11.82	$11.84	$11.66	$11.66	$11.66	240,208
2024-01-23	$11.78	$11.82	$11.68	$11.71	$11.71	296,192
2024-01-22	$11.49	$11.71	$11.49	$11.66	$11.66	378,531
2024-01-19	$11.33	$11.46	$11.22	$11.45	$11.45	292,673
2024-01-18	$11.22	$11.31	$11.10	$11.27	$11.27	304,354
2024-01-17	$11.11	$11.23	$11.05	$11.23	$11.23	372,775
2024-01-16	$11.30	$11.35	$11.20	$11.25	$11.25	382,653
2024-01-12	$11.51	$11.57	$11.33	$11.35	$11.35	294,986
2024-01-11	$11.26	$11.41	$11.20	$11.35	$11.35	358,827
2024-01-10	$11.33	$11.45	$11.27	$11.32	$11.32	457,385
2024-01-09	$11.67	$11.70	$11.33	$11.33	$11.33	461,055
2024-01-08	$11.86	$11.96	$11.79	$11.85	$11.85	344,219
2024-01-05	$11.97	$12.04	$11.85	$11.88	$11.88	280,756
2024-01-04	$12.12	$12.17	$12.00	$12.00	$12.00	387,716
2024-01-03	$12.24	$12.33	$12.09	$12.09	$12.09	331,383
2024-01-02	$12.44	$12.53	$12.20	$12.28	$12.28	406,554
2023-12-29	$12.83	$12.83	$12.46	$12.48	$12.48	363,561
2023-12-28	$12.77	$12.98	$12.69	$12.94	$12.88	299,286
2023-12-27	$12.96	$13.04	$12.92	$12.99	$12.72	368,635
2023-12-26	$12.84	$13.02	$12.78	$13.00	$12.73	425,689
2023-12-22	$12.68	$12.88	$12.64	$12.76	$12.76	328,890
2023-12-21	$12.76	$12.83	$12.55	$12.60	$12.60	516,900
2023-12-20	$12.89	$13.08	$12.68	$12.68	$12.68	437,038
2023-12-19	$12.73	$12.96	$12.72	$12.92	$12.92	310,424
2023-12-18	$13.11	$13.11	$12.68	$12.70	$12.70	295,348
2023-12-15	$12.84	$13.04	$12.76	$12.96	$12.96	972,653
2023-12-14	$12.93	$13.12	$12.67	$12.79	$12.79	627,245
2023-12-13	$12.50	$12.86	$12.21	$12.86	$12.86	885,955
2023-12-12	$12.55	$12.62	$12.46	$12.54	$12.54	1,846,470
2023-12-11	$12.50	$12.58	$12.42	$12.54	$12.54	545,162
2023-12-08	$12.39	$12.50	$12.29	$12.50	$12.50	314,149
2023-12-07	$12.49	$12.52	$12.41	$12.45	$12.45	309,644
2023-12-06	$12.57	$12.74	$12.46	$12.46	$12.46	515,293
2023-12-05	$12.64	$12.64	$12.40	$12.52	$12.52	639,698
2023-12-04	$12.60	$12.70	$12.52	$12.70	$12.70	346,764
2023-12-01	$12.33	$12.64	$12.28	$12.61	$12.61	503,121
2023-11-30	$12.63	$12.80	$12.38	$12.38	$12.38	3,584,850
2023-11-29	$12.73	$12.74	$12.54	$12.56	$12.56	410,874
2023-11-28	$12.58	$12.75	$12.52	$12.62	$12.62	364,572
2023-11-27	$12.58	$12.73	$12.52	$12.63	$12.63	314,438
2023-11-24	$12.40	$12.76	$12.35	$12.65	$12.65	308,732
2023-11-22	$12.41	$12.47	$12.27	$12.43	$12.43	366,590
2023-11-21	$12.07	$12.37	$12.07	$12.37	$12.37	637,629
2023-11-20	$11.99	$12.17	$11.95	$12.14	$12.14	475,517
2023-11-17	$12.04	$12.04	$11.92	$11.97	$11.97	307,746
2023-11-16	$11.93	$12.08	$11.91	$11.94	$11.94	399,168
2023-11-15	$11.68	$11.98	$11.59	$11.92	$11.92	678,801
2023-11-14	$11.43	$11.72	$11.36	$11.69	$11.69	436,563
2023-11-13	$11.03	$11.29	$10.99	$11.23	$11.23	335,107
2023-11-10	$11.10	$11.10	$10.91	$11.06	$11.06	225,373
2023-11-09	$10.92	$11.09	$10.85	$10.90	$10.90	247,480
2023-11-08	$11.10	$11.18	$10.78	$10.84	$10.84	229,647
2023-11-07	$11.19	$11.23	$11.00	$11.10	$11.10	253,566
2023-11-06	$11.14	$11.23	$11.05	$11.22	$11.22	406,271
2023-11-03	$11.18	$11.32	$11.10	$11.19	$11.19	377,235
2023-11-02	$10.77	$11.02	$10.75	$11.01	$11.01	487,827
2023-11-01	$10.39	$10.61	$10.31	$10.59	$10.59	267,679
2023-10-31	$10.33	$10.50	$10.28	$10.42	$10.42	334,165
2023-10-30	$10.40	$10.56	$10.25	$10.26	$10.26	386,354
2023-10-27	$10.45	$10.49	$10.13	$10.41	$10.41	388,968
2023-10-26	$10.40	$11.13	$10.34	$10.46	$10.46	909,365
2023-10-25	$10.54	$10.60	$10.36	$10.40	$10.40	239,494
2023-10-24	$10.44	$10.66	$10.43	$10.64	$10.64	364,652
2023-10-23	$10.26	$10.49	$10.23	$10.36	$10.36	379,227
2023-10-20	$10.27	$10.44	$10.27	$10.32	$10.32	606,002
2023-10-19	$10.25	$10.37	$10.17	$10.21	$10.21	235,874
2023-10-18	$10.34	$10.38	$10.28	$10.30	$10.30	184,898
2023-10-17	$10.50	$10.59	$10.37	$10.42	$10.42	412,716
2023-10-16	$10.58	$10.61	$10.44	$10.57	$10.57	191,356
2023-10-13	$10.69	$10.69	$10.43	$10.52	$10.52	226,867
2023-10-12	$10.78	$10.78	$10.53	$10.62	$10.62	195,600
2023-10-11	$10.59	$10.74	$10.58	$10.74	$10.74	210,485
2023-10-10	$10.49	$10.61	$10.45	$10.54	$10.54	196,763
2023-10-09	$10.28	$10.48	$10.28	$10.42	$10.42	171,836
2023-10-06	$10.34	$10.46	$10.26	$10.32	$10.32	392,092
2023-10-05	$10.27	$10.48	$10.27	$10.44	$10.44	395,081
2023-10-04	$10.05	$10.29	$9.96	$10.26	$10.26	403,413
2023-10-03	$10.24	$10.34	$10.01	$10.04	$10.04	280,154
2023-10-02	$10.72	$10.72	$10.28	$10.34	$10.34	375,459
2023-09-29	$10.30	$10.37	$10.21	$10.26	$10.26	372,923
2023-09-28	$10.25	$10.35	$10.16	$10.26	$10.20	266,223
2023-09-27	$10.28	$10.36	$10.14	$10.25	$10.19	347,750
2023-09-26	$10.28	$10.35	$10.14	$10.26	$10.20	285,158
2023-09-25	$10.40	$10.43	$10.29	$10.36	$10.36	264,700
2023-09-22	$10.35	$10.53	$10.34	$10.42	$10.42	299,669
2023-09-21	$10.50	$10.50	$10.26	$10.33	$10.33	297,501
2023-09-20	$10.76	$10.84	$10.54	$10.55	$10.55	217,027
2023-09-19	$10.68	$10.76	$10.60	$10.70	$10.70	312,174
2023-09-18	$10.70	$10.71	$10.48	$10.65	$10.65	302,073
2023-09-15	$10.75	$10.78	$10.66	$10.68	$10.68	672,953
2023-09-14	$10.80	$10.89	$10.76	$10.79	$10.79	258,730
2023-09-13	$10.68	$10.83	$10.68	$10.73	$10.73	308,474
2023-09-12	$10.41	$10.76	$10.35	$10.69	$10.69	452,982
2023-09-11	$10.71	$10.73	$10.21	$10.39	$10.39	722,828
2023-09-08	$10.70	$10.75	$10.65	$10.70	$10.70	273,791
2023-09-07	$10.85	$10.86	$10.66	$10.68	$10.68	293,797
2023-09-06	$11.00	$11.00	$10.79	$10.84	$10.84	256,393
2023-09-05	$11.14	$11.17	$10.97	$10.98	$10.98	201,542
2023-09-01	$11.13	$11.21	$11.10	$11.18	$11.18	219,775
2023-08-31	$11.12	$11.16	$11.05	$11.10	$11.10	227,213
2023-08-30	$11.10	$11.17	$11.03	$11.08	$11.08	176,386
2023-08-29	$11.08	$11.10	$10.94	$11.08	$11.08	270,271
2023-08-28	$10.94	$11.07	$10.92	$11.05	$11.05	233,505
2023-08-25	$11.07	$11.15	$10.93	$10.94	$10.94	203,948
2023-08-24	$11.18	$11.30	$11.01	$11.02	$11.02	263,900
2023-08-23	$11.02	$11.28	$11.00	$11.23	$11.23	203,731
2023-08-22	$11.01	$11.16	$11.00	$11.00	$11.00	308,577
2023-08-21	$10.89	$11.01	$10.71	$10.95	$10.95	418,835
2023-08-18	$10.88	$11.00	$10.78	$10.87	$10.87	558,992
2023-08-17	$10.99	$11.06	$10.92	$10.97	$10.97	304,523
2023-08-16	$10.94	$11.15	$10.94	$10.98	$10.98	228,840
2023-08-15	$11.05	$11.11	$10.87	$10.91	$10.91	458,655
2023-08-14	$11.20	$11.26	$11.15	$11.16	$11.16	340,809
2023-08-11	$11.10	$11.36	$11.10	$11.24	$11.24	326,553
2023-08-10	$11.35	$11.38	$11.12	$11.15	$11.15	390,795
2023-08-09	$11.27	$11.40	$11.20	$11.31	$11.31	342,399
2023-08-08	$11.41	$11.49	$11.30	$11.31	$11.31	170,959
2023-08-07	$11.42	$11.51	$11.30	$11.47	$11.47	201,102
2023-08-04	$11.18	$11.47	$11.15	$11.36	$11.36	206,107
2023-08-03	$11.15	$11.23	$11.04	$11.20	$11.20	267,239
2023-08-02	$11.23	$11.26	$11.03	$11.21	$11.21	318,832
2023-08-01	$11.44	$11.56	$11.34	$11.40	$11.40	342,797
2023-07-31	$11.38	$11.54	$11.33	$11.49	$11.49	328,701
2023-07-28	$11.70	$11.87	$11.41	$11.44	$11.44	495,125
2023-07-27	$13.00	$13.27	$11.43	$11.70	$11.70	1,074,655
2023-07-26	$13.15	$13.26	$13.11	$13.22	$13.22	253,895
2023-07-25	$13.08	$13.25	$13.05	$13.14	$13.14	272,556
2023-07-24	$13.13	$13.26	$13.08	$13.14	$13.14	263,360
2023-07-21	$13.11	$13.22	$13.02	$13.17	$13.17	298,596
2023-07-20	$13.04	$13.08	$12.91	$13.06	$13.06	302,520
2023-07-19	$13.00	$13.14	$12.93	$13.01	$13.01	303,367
2023-07-18	$12.80	$12.99	$12.76	$12.98	$12.98	335,978
2023-07-17	$12.46	$12.85	$12.28	$12.83	$12.83	576,684
2023-07-14	$12.40	$12.46	$12.33	$12.42	$12.42	200,946
2023-07-13	$12.47	$12.49	$12.38	$12.44	$12.44	258,091
2023-07-12	$12.63	$12.69	$12.42	$12.42	$12.42	251,629
2023-07-11	$12.45	$12.55	$12.39	$12.55	$12.55	291,642
2023-07-10	$12.30	$12.45	$12.28	$12.44	$12.44	232,277
2023-07-07	$12.15	$12.39	$12.15	$12.32	$12.32	260,193
2023-07-06	$12.12	$12.19	$11.92	$12.16	$12.16	355,993
2023-07-05	$12.26	$12.47	$12.11	$12.27	$12.27	321,113
2023-07-03	$12.11	$12.35	$12.09	$12.32	$12.32	197,438
2023-06-30	$12.18	$12.36	$12.10	$12.21	$12.21	580,192
2023-06-29	$11.89	$12.15	$11.88	$12.15	$12.15	385,879
2023-06-28	$12.24	$12.25	$11.80	$11.86	$11.86	481,722
2023-06-27	$12.13	$12.40	$12.08	$12.26	$12.26	518,108
2023-06-26	$11.80	$12.22	$11.76	$12.13	$12.13	439,437
2023-06-23	$11.66	$11.92	$11.64	$11.80	$11.80	636,099
2023-06-22	$11.75	$11.86	$11.74	$11.77	$11.77	429,341
2023-06-21	$12.05	$12.05	$11.73	$11.75	$11.75	527,470
2023-06-20	$12.48	$12.50	$12.04	$12.10	$12.10	429,307
2023-06-16	$12.56	$12.58	$12.45	$12.46	$12.46	761,676
2023-06-15	$12.34	$12.56	$12.34	$12.49	$12.49	482,249
2023-06-14	$12.27	$12.54	$12.27	$12.42	$12.42	453,465
2023-06-13	$12.32	$12.52	$12.25	$12.27	$12.27	433,352
2023-06-12	$12.19	$12.35	$12.07	$12.29	$12.29	384,229
2023-06-09	$12.30	$12.34	$12.13	$12.21	$12.21	418,646
2023-06-08	$12.23	$12.30	$12.03	$12.27	$12.27	364,061
2023-06-07	$12.08	$12.41	$12.05	$12.25	$12.25	703,110
2023-06-06	$11.65	$12.02	$11.62	$11.99	$11.99	411,015
2023-06-05	$11.74	$11.86	$11.66	$11.66	$11.66	408,825
2023-06-02	$11.62	$11.80	$11.62	$11.76	$11.76	446,597
2023-06-01	$11.35	$11.63	$11.28	$11.50	$11.50	482,205
2023-05-31	$11.26	$11.40	$11.25	$11.35	$11.35	430,808
2023-05-30	$11.20	$11.36	$11.20	$11.30	$11.30	412,105
2023-05-26	$11.11	$11.25	$11.04	$11.18	$11.18	386,439
2023-05-25	$11.09	$11.22	$10.96	$11.09	$11.09	338,554
2023-05-24	$11.26	$11.31	$11.12	$11.15	$11.15	311,674
2023-05-23	$11.05	$11.36	$11.05	$11.34	$11.34	470,609
2023-05-22	$10.91	$11.22	$10.88	$11.12	$11.12	395,076
2023-05-19	$10.93	$11.04	$10.85	$10.91	$10.91	381,029
2023-05-18	$10.72	$10.88	$10.67	$10.86	$10.86	396,352
2023-05-17	$10.72	$10.75	$10.54	$10.73	$10.73	513,128
2023-05-16	$10.77	$10.79	$10.68	$10.71	$10.71	380,512
2023-05-15	$10.74	$10.84	$10.64	$10.77	$10.77	367,025
2023-05-12	$10.80	$10.84	$10.65	$10.68	$10.68	312,820
2023-05-11	$10.63	$10.82	$10.55	$10.77	$10.77	409,773
2023-05-10	$10.69	$10.82	$10.60	$10.69	$10.69	493,375
2023-05-09	$10.62	$10.67	$10.47	$10.59	$10.59	306,308
2023-05-08	$10.55	$10.70	$10.42	$10.66	$10.66	408,395
2023-05-05	$10.69	$10.71	$10.49	$10.57	$10.57	408,028
2023-05-04	$10.35	$10.71	$10.21	$10.56	$10.56	524,016
2023-05-03	$10.08	$10.33	$10.08	$10.20	$10.20	299,538
2023-05-02	$10.37	$10.37	$10.04	$10.10	$10.10	436,053
2023-05-01	$10.44	$10.50	$10.28	$10.39	$10.39	370,470
2023-04-28	$10.38	$10.53	$10.38	$10.44	$10.44	240,394
2023-04-27	$10.27	$10.44	$10.27	$10.40	$10.40	232,471
2023-04-26	$10.24	$10.38	$10.21	$10.23	$10.23	237,842
2023-04-25	$10.49	$10.53	$10.29	$10.31	$10.31	375,417
2023-04-24	$10.65	$10.65	$10.54	$10.55	$10.55	225,097
2023-04-21	$10.62	$10.70	$10.52	$10.63	$10.63	264,585
2023-04-20	$10.58	$10.71	$10.55	$10.60	$10.60	227,738
2023-04-19	$10.63	$10.67	$10.54	$10.65	$10.65	250,419
2023-04-18	$10.86	$10.87	$10.60	$10.64	$10.64	327,929
2023-04-17	$10.80	$10.90	$10.73	$10.86	$10.86	255,631
2023-04-14	$10.95	$10.97	$10.68	$10.76	$10.76	262,563
2023-04-13	$10.92	$11.03	$10.86	$10.89	$10.89	332,602
2023-04-12	$11.24	$11.24	$10.88	$10.91	$10.91	381,891
2023-04-11	$11.11	$11.26	$11.02	$11.14	$11.14	485,263
2023-04-10	$10.90	$11.18	$10.88	$11.11	$11.11	528,112
2023-04-06	$10.79	$11.04	$10.77	$10.97	$10.97	570,383
2023-04-05	$10.52	$10.78	$10.52	$10.73	$10.73	397,174
2023-04-04	$10.58	$10.65	$10.46	$10.55	$10.55	530,564
2023-04-03	$10.70	$10.75	$10.44	$10.52	$10.52	488,699
2023-03-31	$10.39	$10.74	$10.36	$10.70	$10.70	688,106
2023-03-30	$10.37	$10.45	$10.10	$10.39	$10.33	706,558
2023-03-29	$10.25	$10.36	$10.22	$10.29	$10.23	643,725
2023-03-28	$10.08	$10.27	$10.05	$10.22	$10.16	397,956
2023-03-27	$10.07	$10.21	$10.04	$10.15	$10.09	488,514
2023-03-24	$9.80	$10.02	$9.75	$10.02	$10.02	593,867
2023-03-23	$10.00	$10.24	$9.76	$9.85	$9.85	1,228,722
2023-03-22	$10.17	$10.28	$9.94	$9.98	$9.98	846,520
2023-03-21	$9.97	$10.21	$9.90	$10.17	$10.17	948,968
2023-03-20	$9.68	$9.86	$9.52	$9.82	$9.82	696,370
2023-03-17	$9.64	$9.76	$9.44	$9.66	$9.66	1,119,586
2023-03-16	$9.74	$9.78	$9.55	$9.71	$9.71	532,739
2023-03-15	$9.73	$9.96	$9.67	$9.85	$9.85	445,234
2023-03-14	$10.15	$10.23	$9.78	$9.91	$9.91	556,905
2023-03-13	$9.73	$9.84	$9.64	$9.77	$9.77	870,725
2023-03-10	$10.31	$10.36	$9.73	$9.83	$9.83	845,194
2023-03-09	$10.52	$10.55	$10.19	$10.29	$10.29	473,326
2023-03-08	$10.47	$10.67	$10.44	$10.54	$10.54	445,531
2023-03-07	$10.88	$10.88	$10.24	$10.41	$10.41	898,329
2023-03-06	$10.98	$11.03	$10.84	$10.91	$10.91	608,359
2023-03-03	$10.80	$10.91	$10.73	$10.91	$10.91	658,871
2023-03-02	$10.67	$10.80	$10.55	$10.71	$10.71	641,797
2023-03-01	$10.71	$10.72	$10.48	$10.66	$10.66	706,163
2023-02-28	$10.51	$10.87	$10.49	$10.72	$10.72	703,234
2023-02-27	$10.57	$10.67	$10.41	$10.51	$10.51	767,676
2023-02-24	$10.60	$10.60	$10.26	$10.57	$10.57	1,066,522
2023-02-23	$11.85	$11.96	$10.28	$10.57	$10.57	2,195,476
2023-02-22	$12.15	$12.36	$12.13	$12.31	$12.31	471,606
2023-02-21	$12.50	$12.50	$12.18	$12.20	$12.20	320,785
2023-02-17	$12.67	$12.72	$12.47	$12.51	$12.51	186,449
2023-02-16	$12.47	$12.74	$12.41	$12.57	$12.57	190,703
2023-02-15	$12.44	$12.65	$12.33	$12.62	$12.62	214,738
2023-02-14	$12.64	$12.69	$12.43	$12.52	$12.52	332,002
2023-02-13	$12.80	$12.84	$12.67	$12.69	$12.69	284,876
2023-02-10	$12.68	$12.86	$12.65	$12.78	$12.78	227,599
2023-02-09	$12.85	$12.93	$12.66	$12.70	$12.70	429,617
2023-02-08	$12.70	$12.83	$12.60	$12.77	$12.77	225,457
2023-02-07	$12.70	$12.83	$12.53	$12.73	$12.73	326,498
2023-02-06	$12.92	$12.95	$12.65	$12.79	$12.79	274,211
2023-02-03	$13.32	$13.32	$12.85	$12.93	$12.93	438,183
2023-02-02	$12.92	$13.05	$12.73	$12.89	$12.89	385,363
2023-02-01	$12.86	$13.00	$12.65	$12.92	$12.92	286,630
2023-01-31	$12.90	$12.93	$12.75	$12.88	$12.88	302,568
2023-01-30	$12.98	$13.07	$12.78	$12.82	$12.82	254,472
2023-01-27	$12.91	$13.06	$12.89	$12.97	$12.97	229,186
2023-01-26	$13.02	$13.08	$12.90	$12.97	$12.97	224,971
2023-01-25	$12.93	$13.04	$12.85	$12.98	$12.98	282,344
2023-01-24	$13.01	$13.26	$12.95	$12.99	$12.99	250,856
2023-01-23	$13.15	$13.30	$13.05	$13.15	$13.15	317,821
2023-01-20	$13.20	$13.20	$12.94	$13.17	$13.17	317,962
2023-01-19	$13.30	$13.37	$13.09	$13.17	$13.17	211,105
2023-01-18	$13.50	$13.61	$13.26	$13.33	$13.33	324,259
2023-01-17	$13.25	$13.66	$13.18	$13.49	$13.49	455,008
2023-01-13	$13.30	$13.37	$13.00	$13.27	$13.27	881,163
2023-01-12	$12.88	$12.97	$12.72	$12.93	$12.93	216,697
2023-01-11	$12.50	$12.77	$12.50	$12.73	$12.73	212,427
2023-01-10	$12.45	$12.64	$12.39	$12.56	$12.56	200,550
2023-01-09	$12.80	$12.89	$12.51	$12.51	$12.51	287,108
2023-01-06	$12.64	$12.87	$12.62	$12.80	$12.80	157,011
2023-01-05	$12.66	$12.66	$12.44	$12.58	$12.58	188,103
2023-01-04	$12.55	$12.78	$12.49	$12.63	$12.63	183,205
2023-01-03	$12.57	$12.89	$12.40	$12.45	$12.45	245,392
2022-12-30	$12.33	$12.49	$12.21	$12.46	$12.46	538,735
2022-12-29	$12.30	$12.50	$12.15	$12.42	$12.42	323,439
2022-12-28	$12.60	$12.72	$12.34	$12.35	$12.29	223,193
2022-12-27	$12.48	$12.63	$12.34	$12.56	$12.50	218,307
2022-12-23	$12.35	$12.59	$12.34	$12.44	$12.38	245,847
2022-12-22	$12.18	$12.37	$12.08	$12.36	$12.30	478,063
2022-12-21	$11.81	$12.30	$11.81	$12.19	$12.13	360,065
2022-12-20	$11.83	$12.01	$11.78	$11.82	$11.76	370,487
2022-12-19	$12.08	$12.10	$11.72	$11.83	$11.77	460,874
2022-12-16	$12.30	$12.35	$11.96	$12.09	$12.03	710,954
2022-12-15	$12.68	$12.75	$12.39	$12.48	$12.42	351,079
2022-12-14	$12.98	$13.04	$12.67	$12.75	$12.69	279,695
2022-12-13	$13.15	$13.37	$12.95	$13.01	$12.95	662,544
2022-12-12	$12.95	$13.02	$12.86	$13.01	$12.95	255,534
2022-12-09	$12.90	$13.05	$12.90	$12.90	$12.90	226,352
2022-12-08	$13.19	$13.25	$13.00	$13.03	$13.03	409,279
2022-12-07	$13.13	$13.32	$13.05	$13.18	$13.18	223,324
2022-12-06	$13.40	$13.44	$13.07	$13.15	$13.15	273,342
2022-12-05	$13.48	$13.54	$13.29	$13.35	$13.35	440,530
2022-12-02	$13.19	$13.53	$13.11	$13.46	$13.46	524,112
2022-12-01	$13.35	$13.48	$13.19	$13.28	$13.28	448,590
2022-11-30	$13.10	$13.28	$12.92	$13.28	$13.28	441,329
2022-11-29	$13.09	$13.25	$12.97	$13.16	$13.16	293,385
2022-11-28	$13.37	$13.46	$13.14	$13.18	$13.18	319,705
2022-11-25	$13.47	$13.53	$13.38	$13.38	$13.38	148,775
2022-11-23	$13.35	$13.57	$13.32	$13.48	$13.48	252,073
2022-11-22	$13.63	$13.72	$13.35	$13.54	$13.54	315,280
2022-11-21	$13.63	$13.73	$13.40	$13.63	$13.63	286,508
2022-11-18	$13.70	$13.85	$13.55	$13.71	$13.71	417,803
2022-11-17	$13.30	$13.55	$13.18	$13.53	$13.53	252,866
2022-11-16	$13.52	$13.59	$13.34	$13.44	$13.44	229,112
2022-11-15	$13.71	$13.83	$13.41	$13.57	$13.57	349,922
2022-11-14	$13.82	$13.90	$13.55	$13.67	$13.67	369,113
2022-11-11	$13.94	$14.04	$13.51	$13.74	$13.74	482,974
2022-11-10	$13.89	$14.26	$13.85	$14.03	$14.03	469,830
2022-11-09	$13.89	$14.02	$13.65	$13.70	$13.70	290,549
2022-11-08	$13.82	$14.08	$13.65	$14.00	$14.00	375,844
2022-11-07	$13.95	$14.02	$13.69	$13.82	$13.82	240,691
2022-11-04	$13.81	$13.99	$13.62	$13.88	$13.88	281,232
2022-11-03	$13.68	$13.92	$13.48	$13.77	$13.77	200,723
2022-11-02	$14.07	$14.15	$13.73	$13.76	$13.76	247,846
2022-11-01	$14.12	$14.16	$13.96	$14.07	$14.07	289,188
2022-10-31	$14.09	$14.14	$13.92	$14.01	$14.01	282,683
2022-10-28	$14.00	$14.27	$13.94	$14.21	$14.21	331,790
2022-10-27	$14.22	$14.25	$13.94	$14.00	$14.00	222,407
2022-10-26	$14.24	$14.30	$13.85	$14.11	$14.11	299,666
2022-10-25	$13.39	$14.37	$13.39	$14.14	$14.14	599,263
2022-10-24	$13.50	$13.57	$13.35	$13.47	$13.47	231,295
2022-10-21	$13.24	$13.52	$13.01	$13.42	$13.42	296,097
2022-10-20	$13.24	$13.44	$13.09	$13.14	$13.14	195,344
2022-10-19	$13.28	$13.39	$13.13	$13.24	$13.24	173,737
2022-10-18	$13.53	$13.73	$13.29	$13.41	$13.41	222,344
2022-10-17	$13.19	$13.55	$13.02	$13.24	$13.24	298,679
2022-10-14	$13.43	$13.46	$12.97	$13.07	$13.07	267,164
2022-10-13	$12.74	$13.33	$12.66	$13.31	$13.31	346,085
2022-10-12	$12.75	$13.11	$12.62	$12.96	$12.96	322,376
2022-10-11	$12.47	$12.82	$12.32	$12.76	$12.76	396,335
2022-10-10	$12.87	$12.89	$12.45	$12.47	$12.47	353,163
2022-10-07	$12.73	$13.06	$12.65	$12.93	$12.93	344,257
2022-10-06	$12.92	$13.04	$12.67	$12.82	$12.82	432,816
2022-10-05	$13.00	$13.14	$12.74	$12.97	$12.97	371,052
2022-10-04	$12.70	$13.19	$12.70	$13.19	$13.19	505,524
2022-10-03	$12.81	$12.92	$12.51	$12.61	$12.61	418,507
2022-09-30	$12.48	$12.75	$12.48	$12.67	$12.67	558,533
2022-09-29	$12.89	$12.96	$12.17	$12.43	$12.43	719,620
2022-09-28	$12.61	$13.14	$12.45	$13.00	$12.94	547,474
2022-09-27	$12.95	$12.97	$12.18	$12.59	$12.59	837,770
2022-09-26	$13.78	$13.86	$12.88	$12.92	$12.92	784,767
2022-09-23	$13.93	$14.05	$13.73	$13.92	$13.92	561,028
2022-09-22	$14.26	$14.27	$13.96	$14.12	$14.12	445,487
2022-09-21	$14.12	$14.55	$14.07	$14.20	$14.20	592,972
2022-09-20	$14.13	$14.21	$13.76	$14.13	$14.13	678,631
2022-09-19	$14.05	$14.41	$14.02	$14.34	$14.34	418,925
2022-09-16	$14.33	$14.39	$14.14	$14.14	$14.14	1,764,090
2022-09-15	$14.56	$14.61	$14.32	$14.35	$14.35	464,453
2022-09-14	$14.56	$14.81	$14.51	$14.53	$14.53	577,321
2022-09-13	$14.56	$14.71	$14.22	$14.33	$14.33	438,303
2022-09-12	$14.71	$14.80	$14.65	$14.66	$14.66	413,428
2022-09-09	$14.42	$14.70	$14.42	$14.64	$14.64	323,904
2022-09-08	$14.74	$14.79	$14.41	$14.42	$14.42	261,282
2022-09-07	$14.61	$14.85	$14.61	$14.85	$14.85	418,280
2022-09-06	$14.30	$14.82	$14.30	$14.59	$14.59	516,817
2022-09-02	$14.36	$14.49	$14.21	$14.22	$14.22	302,991
2022-09-01	$14.40	$14.47	$14.12	$14.24	$14.24	534,900
2022-08-31	$14.25	$14.51	$14.25	$14.51	$14.51	403,028
2022-08-30	$14.53	$14.60	$14.23	$14.27	$14.27	382,451
2022-08-29	$14.50	$14.68	$14.41	$14.52	$14.52	230,877
2022-08-26	$14.89	$14.90	$14.56	$14.59	$14.59	264,170
2022-08-25	$14.58	$14.90	$14.58	$14.89	$14.89	408,157
2022-08-24	$14.30	$14.64	$14.30	$14.46	$14.46	257,507
2022-08-23	$14.23	$14.44	$14.19	$14.24	$14.24	328,083
2022-08-22	$14.63	$14.72	$14.08	$14.14	$14.14	554,698
2022-08-19	$14.97	$14.97	$14.66	$14.74	$14.74	423,612
2022-08-18	$14.98	$15.04	$14.83	$14.99	$14.99	331,740
2022-08-17	$14.86	$15.05	$14.71	$14.94	$14.94	362,434
2022-08-16	$14.99	$15.02	$14.70	$14.90	$14.90	342,162
2022-08-15	$14.95	$15.08	$14.77	$15.03	$15.03	502,487
2022-08-12	$14.70	$14.96	$14.66	$14.96	$14.96	379,939
2022-08-11	$14.96	$14.96	$14.68	$14.72	$14.72	257,578
2022-08-10	$14.67	$14.94	$14.63	$14.89	$14.89	263,758
2022-08-09	$14.66	$14.76	$14.53	$14.59	$14.59	287,750
2022-08-08	$14.32	$14.64	$14.32	$14.59	$14.59	392,494
2022-08-05	$14.19	$14.24	$14.04	$14.21	$14.21	278,950
2022-08-04	$14.89	$14.93	$14.09	$14.19	$14.19	520,773
2022-08-03	$14.85	$15.01	$14.83	$14.85	$14.85	428,990
2022-08-02	$15.04	$15.09	$14.85	$14.85	$14.85	562,345
2022-08-01	$14.88	$15.12	$14.70	$14.95	$14.95	1,843,402
2022-07-29	$14.61	$14.93	$14.53	$14.84	$14.84	672,827
2022-07-28	$14.45	$14.68	$14.31	$14.52	$14.52	561,023
2022-07-27	$14.33	$14.49	$14.04	$14.41	$14.41	527,444
2022-07-26	$14.51	$14.56	$14.27	$14.44	$14.44	370,929
2022-07-25	$14.34	$14.56	$14.24	$14.45	$14.45	499,986
2022-07-22	$14.36	$14.36	$14.10	$14.27	$14.27	417,137
2022-07-21	$13.95	$14.30	$13.73	$14.27	$14.27	438,704
2022-07-20	$14.00	$14.23	$13.76	$14.10	$14.10	802,004
2022-07-19	$13.86	$14.07	$13.86	$14.02	$14.02	244,923
2022-07-18	$13.89	$13.96	$13.76	$13.79	$13.79	304,391
2022-07-15	$13.62	$13.76	$13.41	$13.73	$13.73	332,771
2022-07-14	$13.51	$13.62	$13.31	$13.44	$13.44	285,055
2022-07-13	$13.55	$13.77	$13.52	$13.64	$13.64	382,981
2022-07-12	$13.89	$14.01	$13.62	$13.67	$13.67	335,361
2022-07-11	$14.09	$14.29	$13.89	$13.95	$13.95	383,396
2022-07-08	$14.12	$14.28	$14.03	$14.20	$14.20	330,069
2022-07-07	$14.04	$14.21	$13.99	$14.04	$14.04	473,629
2022-07-06	$13.80	$14.09	$13.68	$13.92	$13.92	491,538
2022-07-05	$13.67	$13.69	$13.33	$13.68	$13.68	475,456
2022-07-01	$13.70	$13.82	$13.47	$13.74	$13.74	443,958
2022-06-30	$14.00	$14.08	$13.69	$13.80	$13.80	481,986
2022-06-29	$14.10	$14.23	$13.89	$14.21	$14.15	544,710
2022-06-28	$14.38	$14.60	$14.10	$14.13	$14.07	397,472
2022-06-27	$13.96	$14.43	$13.96	$14.22	$14.16	709,282
2022-06-24	$14.02	$14.56	$13.88	$13.88	$13.82	2,821,664
2022-06-23	$14.63	$14.79	$13.96	$14.00	$13.94	777,138
2022-06-22	$14.48	$14.85	$14.48	$14.57	$14.51	1,021,352
2022-06-21	$14.24	$14.75	$14.18	$14.58	$14.52	766,359
2022-06-17	$14.17	$14.34	$13.85	$14.11	$14.05	1,284,749
2022-06-16	$13.95	$14.19	$13.87	$14.06	$14.00	535,388
2022-06-15	$14.02	$14.32	$14.02	$14.17	$14.11	702,409
2022-06-14	$13.46	$13.92	$13.39	$13.86	$13.80	617,103
2022-06-13	$14.00	$14.13	$13.38	$13.43	$13.37	1,021,989
2022-06-10	$14.18	$14.31	$14.01	$14.18	$14.12	596,884
2022-06-09	$14.49	$14.60	$14.31	$14.33	$14.27	505,635
2022-06-08	$14.64	$14.90	$14.50	$14.52	$14.46	356,871
2022-06-07	$14.75	$14.84	$14.46	$14.75	$14.69	589,121
2022-06-06	$15.03	$15.03	$14.75	$14.80	$14.74	644,889
2022-06-03	$15.20	$15.20	$14.78	$14.96	$14.90	587,209
2022-06-02	$14.97	$15.25	$14.93	$15.15	$15.08	876,596
2022-06-01	$15.07	$15.47	$14.85	$14.96	$14.90	779,240
2022-05-31	$15.00	$15.78	$14.94	$15.02	$14.95	3,013,019
2022-05-27	$15.04	$15.10	$14.78	$14.90	$14.84	722,902
2022-05-26	$14.92	$15.13	$14.87	$14.90	$14.84	586,585
2022-05-25	$14.47	$14.88	$14.43	$14.77	$14.71	582,753
2022-05-24	$14.17	$14.59	$14.12	$14.53	$14.47	650,978
2022-05-23	$14.21	$14.52	$14.20	$14.34	$14.28	594,866
2022-05-20	$14.64	$14.70	$13.97	$14.16	$14.10	600,268
2022-05-19	$14.24	$14.85	$14.23	$14.43	$14.37	768,813
2022-05-18	$14.59	$14.64	$14.24	$14.39	$14.33	341,593
2022-05-17	$14.85	$14.90	$14.36	$14.59	$14.53	566,610
2022-05-16	$14.57	$14.95	$14.44	$14.67	$14.61	530,294
2022-05-13	$14.07	$14.50	$13.77	$14.50	$14.44	725,314
2022-05-12	$14.70	$14.73	$13.88	$14.08	$14.02	914,896
2022-05-11	$14.87	$15.28	$14.75	$14.80	$14.74	794,313
2022-05-10	$14.80	$15.03	$14.43	$14.70	$14.64	801,808
2022-05-09	$15.04	$15.33	$14.51	$14.62	$14.56	668,358
2022-05-06	$15.33	$15.51	$14.80	$15.19	$15.12	362,717
2022-05-05	$16.04	$16.06	$15.10	$15.38	$15.31	499,317
2022-05-04	$15.22	$15.96	$15.22	$15.93	$15.86	862,012
2022-05-03	$14.59	$15.18	$14.51	$15.06	$14.99	763,733
2022-05-02	$14.75	$14.88	$14.32	$14.52	$14.46	747,082
2022-04-29	$14.99	$15.12	$14.66	$14.72	$14.66	526,080
2022-04-28	$14.80	$15.06	$14.60	$14.96	$14.90	428,072
2022-04-27	$14.80	$14.91	$14.68	$14.73	$14.67	570,256
2022-04-26	$14.88	$15.07	$14.71	$14.76	$14.70	485,078
2022-04-25	$14.82	$14.93	$14.54	$14.83	$14.77	604,756
2022-04-22	$15.40	$15.48	$14.92	$15.00	$14.94	522,159
2022-04-21	$15.70	$15.76	$15.38	$15.40	$15.33	633,571
2022-04-20	$16.27	$16.43	$15.38	$15.59	$15.52	849,404
2022-04-19	$14.94	$16.34	$14.92	$16.29	$16.22	1,774,770
2022-04-18	$14.51	$14.90	$14.51	$14.77	$14.71	603,802
2022-04-14	$14.13	$14.57	$14.13	$14.45	$14.39	506,695
2022-04-13	$13.87	$14.17	$13.84	$14.09	$14.03	499,130
2022-04-12	$13.93	$14.10	$13.70	$13.78	$13.72	561,028
2022-04-11	$14.99	$15.06	$13.87	$13.94	$13.88	941,868
2022-04-08	$14.12	$15.06	$14.12	$14.91	$14.85	1,703,556
2022-04-07	$13.88	$14.15	$13.81	$14.12	$14.06	828,294
2022-04-06	$13.85	$13.95	$13.72	$13.88	$13.82	519,195
2022-04-05	$14.00	$14.09	$13.78	$13.83	$13.77	712,012
2022-04-04	$14.05	$14.13	$13.75	$13.93	$13.87	394,661
2022-04-01	$13.77	$14.19	$13.77	$14.02	$13.96	625,195
2022-03-31	$14.06	$14.06	$13.67	$13.75	$13.69	754,886
2022-03-30	$14.12	$14.21	$13.95	$14.06	$13.95	492,989
2022-03-29	$13.41	$14.22	$13.28	$14.12	$14.01	840,290
2022-03-28	$13.42	$13.47	$13.26	$13.30	$13.19	336,624
2022-03-25	$13.30	$13.46	$13.23	$13.40	$13.29	486,479
2022-03-24	$13.37	$13.41	$13.20	$13.28	$13.17	306,893
2022-03-23	$13.32	$13.46	$13.23	$13.32	$13.21	398,572
2022-03-22	$13.50	$13.50	$13.25	$13.31	$13.20	439,902
2022-03-21	$13.29	$13.61	$13.25	$13.48	$13.37	860,473
2022-03-18	$13.35	$13.47	$13.15	$13.18	$13.08	470,816
2022-03-17	$13.10	$13.50	$13.01	$13.42	$13.31	386,932
2022-03-16	$12.95	$13.17	$12.84	$13.00	$12.90	463,951
2022-03-15	$13.34	$13.34	$12.95	$13.00	$12.90	547,743
2022-03-14	$13.79	$13.83	$13.31	$13.31	$13.20	589,884
2022-03-11	$13.74	$14.15	$13.52	$13.67	$13.56	795,188
2022-03-10	$13.11	$14.07	$13.03	$13.71	$13.60	1,461,548
2022-03-09	$13.39	$13.49	$12.75	$13.11	$13.01	785,434
2022-03-08	$13.32	$13.59	$13.11	$13.32	$13.21	611,554
2022-03-07	$12.81	$13.77	$12.63	$13.22	$13.12	1,604,548
2022-03-04	$11.83	$12.53	$11.80	$12.53	$12.43	836,159
2022-03-03	$12.22	$12.23	$11.81	$11.85	$11.76	403,487
2022-03-02	$11.63	$12.15	$11.63	$12.12	$12.02	425,955
2022-03-01	$11.69	$11.85	$11.57	$11.65	$11.56	284,006
2022-02-28	$11.80	$11.92	$11.50	$11.67	$11.58	398,934
2022-02-25	$11.81	$11.85	$11.60	$11.83	$11.74	447,099
2022-02-24	$11.87	$12.00	$11.45	$11.81	$11.72	536,734
2022-02-23	$11.41	$12.13	$11.41	$11.96	$11.87	545,927
2022-02-22	$11.42	$11.80	$11.40	$11.46	$11.37	384,129
2022-02-18	$11.53	$11.66	$11.38	$11.46	$11.37	418,109
2022-02-17	$11.35	$11.63	$11.26	$11.51	$11.42	355,979
2022-02-16	$11.28	$11.44	$11.25	$11.38	$11.29	221,136
2022-02-15	$11.08	$11.27	$11.08	$11.24	$11.15	245,468
2022-02-14	$11.04	$11.18	$10.95	$11.01	$10.92	225,342
2022-02-11	$11.19	$11.24	$10.96	$11.05	$10.96	246,981
2022-02-10	$11.03	$11.39	$11.03	$11.13	$11.04	337,423
2022-02-09	$11.29	$11.30	$11.10	$11.11	$11.02	199,747
2022-02-08	$11.17	$11.31	$11.06	$11.13	$11.04	195,118
2022-02-07	$11.12	$11.27	$11.06	$11.17	$11.08	213,722
2022-02-04	$11.08	$11.21	$10.94	$11.12	$11.03	267,795
2022-02-03	$11.29	$11.41	$11.15	$11.17	$11.08	200,572
2022-02-02	$11.58	$11.77	$11.33	$11.40	$11.31	337,386
2022-02-01	$11.40	$11.62	$11.30	$11.51	$11.42	434,881
2022-01-31	$11.02	$11.40	$10.97	$11.39	$11.30	378,335
2022-01-28	$10.79	$11.01	$10.62	$11.00	$10.91	309,744
2022-01-27	$11.01	$11.15	$10.73	$10.79	$10.70	562,704
2022-01-26	$11.18	$11.39	$10.94	$11.00	$10.91	466,838
2022-01-25	$11.25	$11.32	$10.96	$11.15	$11.06	290,391
2022-01-24	$11.27	$11.38	$11.00	$11.21	$11.12	482,484
2022-01-21	$11.31	$11.56	$11.18	$11.36	$11.27	499,568
2022-01-20	$11.85	$11.85	$11.38	$11.40	$11.31	503,793
2022-01-19	$12.14	$12.15	$11.74	$11.74	$11.65	382,331
2022-01-18	$12.20	$12.26	$12.01	$12.12	$12.02	468,864
2022-01-14	$12.09	$12.35	$11.98	$12.18	$12.08	684,403
2022-01-13	$11.81	$12.09	$11.80	$12.06	$11.96	296,367
2022-01-12	$11.90	$12.05	$11.81	$11.81	$11.72	342,444
2022-01-11	$11.56	$11.90	$11.22	$11.87	$11.78	504,755
2022-01-10	$11.60	$11.73	$11.45	$11.49	$11.40	506,824
2022-01-07	$11.84	$11.85	$11.62	$11.68	$11.59	260,240
2022-01-06	$11.82	$11.95	$11.71	$11.86	$11.77	254,201
2022-01-05	$12.09	$12.12	$11.82	$11.86	$11.77	268,482
2022-01-04	$12.21	$12.29	$12.04	$12.05	$11.95	278,872
2022-01-03	$12.07	$12.20	$11.91	$12.19	$12.09	405,124
2021-12-31	$11.89	$12.03	$11.85	$11.95	$11.86	229,036
2021-12-30	$12.08	$12.22	$11.97	$12.00	$11.86	224,029
2021-12-29	$12.08	$12.13	$11.99	$12.09	$11.94	244,690
2021-12-28	$11.96	$12.16	$11.96	$12.07	$11.92	281,213
2021-12-27	$11.95	$12.01	$11.83	$11.98	$11.84	214,146
2021-12-23	$11.82	$11.97	$11.79	$11.92	$11.78	234,882
2021-12-22	$11.87	$11.97	$11.75	$11.93	$11.79	228,136
2021-12-21	$11.95	$12.14	$11.83	$11.85	$11.71	262,470
2021-12-20	$11.85	$11.93	$11.43	$11.83	$11.69	479,002
2021-12-17	$11.90	$12.15	$11.84	$11.85	$11.71	419,666
2021-12-16	$12.07	$12.07	$11.83	$11.91	$11.77	1,021,067
2021-12-15	$11.59	$12.05	$11.59	$11.94	$11.80	354,086
2021-12-14	$11.60	$11.84	$11.46	$11.59	$11.45	413,284
2021-12-13	$11.88	$11.99	$11.65	$11.72	$11.58	227,799
2021-12-10	$11.92	$11.95	$11.70	$11.86	$11.72	222,709
2021-12-09	$11.79	$11.90	$11.74	$11.83	$11.69	177,798
2021-12-08	$11.69	$11.95	$11.61	$11.90	$11.76	170,732
2021-12-07	$11.90	$11.96	$11.67	$11.70	$11.56	192,375
2021-12-06	$11.47	$11.90	$11.47	$11.74	$11.60	308,065
2021-12-03	$11.66	$11.73	$11.48	$11.55	$11.41	439,852
2021-12-02	$11.57	$11.80	$11.50	$11.70	$11.56	202,560
2021-12-01	$11.80	$11.96	$11.51	$11.51	$11.37	261,815
2021-11-30	$11.67	$11.70	$11.47	$11.59	$11.45	265,660
2021-11-29	$12.05	$12.08	$11.65	$11.79	$11.65	365,741
2021-11-26	$12.00	$12.14	$11.50	$11.85	$11.71	313,183
2021-11-24	$12.13	$12.26	$12.05	$12.19	$12.04	175,874
2021-11-23	$12.11	$12.29	$12.08	$12.16	$12.01	218,031
2021-11-22	$12.40	$12.40	$12.07	$12.12	$11.97	417,668
2021-11-19	$12.61	$12.68	$12.36	$12.40	$12.25	310,581
2021-11-18	$12.74	$12.75	$12.54	$12.65	$12.50	211,105
2021-11-17	$12.65	$12.79	$12.52	$12.72	$12.57	252,159
2021-11-16	$12.80	$12.80	$12.53	$12.70	$12.55	301,989
2021-11-15	$12.55	$12.78	$12.43	$12.77	$12.62	297,197
2021-11-12	$12.63	$12.79	$12.42	$12.57	$12.42	217,161
2021-11-11	$12.25	$12.79	$12.18	$12.68	$12.53	566,046
2021-11-10	$12.13	$12.27	$12.09	$12.21	$12.06	198,287
2021-11-09	$12.12	$12.29	$12.05	$12.16	$12.01	321,638
2021-11-08	$12.37	$12.39	$12.05	$12.11	$11.96	245,206
2021-11-05	$11.80	$12.49	$11.80	$12.39	$12.24	531,038
2021-11-04	$12.21	$12.25	$11.71	$11.80	$11.66	338,815
2021-11-03	$11.65	$12.25	$11.62	$12.13	$11.98	877,898
2021-11-02	$11.25	$11.60	$11.18	$11.55	$11.41	548,737
2021-11-01	$11.23	$11.39	$11.06	$11.18	$11.05	429,857
2021-10-29	$11.34	$11.40	$11.11	$11.24	$11.10	439,116
2021-10-28	$12.05	$12.11	$11.36	$11.43	$11.29	706,575
2021-10-27	$11.99	$12.14	$11.88	$12.05	$11.90	441,208
2021-10-26	$12.08	$12.14	$11.87	$11.96	$11.82	388,841
2021-10-25	$12.11	$12.22	$12.02	$12.09	$11.94	362,135
2021-10-22	$12.07	$12.21	$12.04	$12.11	$11.96	356,777
2021-10-21	$11.93	$12.02	$11.91	$12.02	$11.87	302,343
2021-10-20	$11.88	$11.99	$11.81	$11.96	$11.82	295,716
2021-10-19	$11.91	$11.99	$11.78	$11.86	$11.72	424,289
2021-10-18	$11.70	$11.80	$11.59	$11.75	$11.61	420,438
2021-10-15	$11.90	$11.99	$11.78	$11.78	$11.64	540,982
2021-10-14	$11.55	$11.83	$11.50	$11.82	$11.68	754,761
2021-10-13	$11.49	$11.65	$11.36	$11.41	$11.27	472,940
2021-10-12	$11.10	$11.49	$11.10	$11.48	$11.34	662,112
2021-10-11	$11.29	$11.33	$10.97	$11.12	$10.99	951,711
2021-10-08	$11.51	$11.53	$11.06	$11.15	$11.02	1,046,339
2021-10-07	$11.71	$11.87	$11.45	$11.51	$11.37	896,130
2021-10-06	$11.81	$11.89	$11.57	$11.77	$11.63	846,727
2021-10-05	$11.98	$12.00	$11.77	$11.92	$11.78	579,229
2021-10-04	$11.89	$12.00	$11.82	$11.93	$11.79	335,438
2021-10-01	$11.99	$12.09	$11.80	$11.95	$11.81	479,641
2021-09-30	$12.12	$12.25	$11.85	$11.99	$11.85	529,511
2021-09-29	$12.67	$12.84	$11.92	$12.03	$11.84	823,590
2021-09-28	$13.23	$13.23	$12.70	$12.72	$12.51	238,444
2021-09-27	$12.99	$13.44	$12.82	$13.17	$12.96	317,813
2021-09-24	$13.00	$13.00	$12.68	$12.77	$12.56	111,815
2021-09-23	$12.70	$13.03	$12.61	$12.92	$12.71	167,870
2021-09-22	$12.54	$12.70	$12.50	$12.62	$12.42	110,549
2021-09-21	$12.55	$12.69	$12.45	$12.51	$12.31	140,800
2021-09-20	$12.45	$12.62	$12.30	$12.43	$12.23	167,276
2021-09-17	$12.69	$12.73	$12.46	$12.47	$12.27	289,597
2021-09-16	$12.62	$12.75	$12.50	$12.67	$12.47	75,855
2021-09-15	$12.51	$12.69	$12.50	$12.58	$12.38	131,571
2021-09-14	$12.70	$12.72	$12.43	$12.56	$12.36	131,887
2021-09-13	$12.70	$12.82	$12.46	$12.71	$12.50	178,349
2021-09-10	$12.70	$12.72	$12.45	$12.46	$12.26	151,092
2021-09-09	$12.79	$13.06	$12.56	$12.56	$12.36	191,812
2021-09-08	$12.85	$12.85	$12.63	$12.79	$12.58	168,270
2021-09-07	$12.67	$13.00	$12.61	$12.79	$12.58	229,336
2021-09-03	$12.40	$12.57	$12.31	$12.54	$12.34	83,432
2021-09-02	$12.50	$12.53	$12.35	$12.42	$12.22	79,895
2021-09-01	$12.35	$12.49	$12.20	$12.46	$12.26	156,392
2021-08-31	$12.11	$12.31	$12.05	$12.25	$12.05	206,127
2021-08-30	$12.25	$12.25	$12.05	$12.08	$11.88	121,615
2021-08-27	$11.97	$12.24	$11.86	$12.15	$11.95	130,836
2021-08-26	$11.92	$12.06	$11.83	$11.87	$11.68	98,075
2021-08-25	$11.86	$12.08	$11.81	$11.85	$11.66	181,984
2021-08-24	$12.08	$12.10	$11.86	$11.91	$11.72	103,156
2021-08-23	$12.17	$12.21	$11.77	$11.99	$11.80	177,850
2021-08-20	$11.41	$12.05	$11.41	$11.98	$11.79	206,479
2021-08-19	$11.50	$11.59	$11.32	$11.48	$11.29	109,370
2021-08-18	$11.41	$11.75	$11.41	$11.53	$11.34	107,468
2021-08-17	$11.66	$11.66	$11.36	$11.53	$11.34	184,864
2021-08-16	$11.70	$11.86	$11.57	$11.72	$11.53	129,832
2021-08-13	$11.65	$11.82	$11.53	$11.72	$11.53	135,599
2021-08-12	$11.85	$11.86	$11.58	$11.66	$11.47	181,722
2021-08-11	$11.93	$12.01	$11.79	$11.84	$11.65	189,912
2021-08-10	$12.16	$12.16	$11.94	$11.95	$11.76	205,702
2021-08-09	$12.51	$12.51	$12.16	$12.18	$11.98	156,172
2021-08-06	$12.36	$12.55	$12.25	$12.49	$12.29	127,785
2021-08-05	$12.27	$12.43	$12.03	$12.28	$12.08	188,510
2021-08-04	$12.28	$12.38	$12.15	$12.29	$12.09	131,707
2021-08-03	$12.49	$12.54	$12.21	$12.35	$12.15	247,147
2021-08-02	$12.71	$12.88	$12.38	$12.42	$12.22	168,674
2021-07-30	$12.59	$12.81	$12.50	$12.60	$12.40	115,915
2021-07-29	$12.61	$12.84	$12.55	$12.64	$12.44	115,690
2021-07-28	$12.62	$12.71	$12.36	$12.52	$12.32	103,701
2021-07-27	$12.77	$12.85	$12.53	$12.60	$12.40	104,422
2021-07-26	$12.50	$12.98	$12.50	$12.76	$12.55	189,881
2021-07-23	$12.35	$12.62	$12.32	$12.53	$12.33	80,733
2021-07-22	$12.47	$12.63	$12.20	$12.38	$12.18	128,427
2021-07-21	$12.41	$12.90	$12.41	$12.62	$12.42	211,908
2021-07-20	$12.11	$12.63	$12.07	$12.40	$12.20	229,342
2021-07-19	$12.30	$12.32	$11.96	$12.10	$11.90	264,771
2021-07-16	$12.64	$12.65	$12.33	$12.37	$12.17	122,514
2021-07-15	$12.41	$12.65	$12.36	$12.50	$12.30	151,643
2021-07-14	$12.64	$12.78	$12.36	$12.42	$12.22	118,049
2021-07-13	$12.90	$12.93	$12.52	$12.60	$12.40	198,387
2021-07-12	$12.36	$12.80	$12.32	$12.79	$12.58	217,291
2021-07-09	$12.35	$12.48	$12.23	$12.46	$12.26	145,256
2021-07-08	$12.20	$12.39	$12.07	$12.15	$11.95	135,176
2021-07-07	$12.25	$12.48	$12.25	$12.35	$12.15	140,146
2021-07-06	$12.23	$12.49	$11.97	$12.36	$12.16	289,582
2021-07-02	$12.39	$12.55	$12.14	$12.23	$12.03	164,964
2021-07-01	$12.12	$12.65	$12.12	$12.39	$12.19	321,620
2021-06-30	$12.26	$12.40	$12.02	$12.05	$11.86	287,864
2021-06-29	$12.29	$12.59	$12.23	$12.32	$12.07	257,005
2021-06-28	$12.50	$12.50	$11.91	$12.21	$11.96	295,927
2021-06-25	$12.56	$12.65	$12.39	$12.45	$12.20	289,604
2021-06-24	$12.86	$12.91	$12.45	$12.58	$12.33	158,970
2021-06-23	$12.49	$12.78	$12.48	$12.71	$12.45	227,173
2021-06-22	$12.60	$12.60	$12.37	$12.47	$12.22	127,644
2021-06-21	$12.23	$12.62	$12.12	$12.52	$12.27	367,333
2021-06-18	$12.61	$12.80	$12.10	$12.12	$11.87	380,828
2021-06-17	$13.09	$13.19	$12.58	$12.79	$12.53	314,972
2021-06-16	$12.99	$13.18	$12.94	$13.05	$12.79	186,615
2021-06-15	$12.75	$13.13	$12.64	$13.05	$12.79	235,358
2021-06-14	$13.05	$13.13	$12.74	$12.77	$12.51	281,991
2021-06-11	$13.13	$13.25	$12.99	$13.01	$12.75	196,665
2021-06-10	$13.18	$13.35	$12.88	$13.04	$12.78	301,079
2021-06-09	$13.58	$13.58	$13.12	$13.14	$12.87	325,359
2021-06-08	$13.65	$13.72	$13.24	$13.49	$13.22	499,346
2021-06-07	$13.28	$13.80	$13.16	$13.52	$13.25	595,616
2021-06-04	$13.24	$13.35	$13.11	$13.14	$12.87	301,347
2021-06-03	$13.25	$13.50	$13.01	$13.15	$12.88	755,593
2021-06-02	$13.01	$13.13	$12.77	$12.80	$12.54	207,394
2021-06-01	$12.47	$12.84	$12.47	$12.68	$12.42	231,973
2021-05-28	$12.45	$12.55	$12.37	$12.43	$12.18	133,393
2021-05-27	$12.66	$12.69	$12.42	$12.43	$12.18	123,842
2021-05-26	$12.41	$12.63	$12.37	$12.48	$12.23	129,845
2021-05-25	$12.78	$12.95	$12.42	$12.46	$12.21	216,703
2021-05-24	$12.63	$13.01	$12.53	$12.69	$12.43	283,371
2021-05-21	$12.79	$12.96	$12.56	$12.63	$12.37	212,161
2021-05-20	$12.94	$13.03	$12.67	$12.76	$12.50	281,654
2021-05-19	$13.19	$13.19	$12.60	$13.03	$12.77	208,960
2021-05-18	$13.47	$13.54	$13.21	$13.22	$12.95	178,792
2021-05-17	$13.56	$13.78	$13.35	$13.47	$13.20	234,343
2021-05-14	$13.69	$13.84	$13.51	$13.57	$13.30	247,756
2021-05-13	$13.20	$13.66	$13.14	$13.49	$13.22	178,039
2021-05-12	$13.54	$13.54	$13.13	$13.20	$12.93	207,964
2021-05-11	$13.85	$13.85	$13.21	$13.55	$13.28	263,960
2021-05-10	$14.50	$14.83	$14.11	$14.12	$13.83	379,373
2021-05-07	$13.49	$14.42	$13.49	$14.38	$14.09	287,148
2021-05-06	$13.51	$13.66	$13.24	$13.63	$13.35	138,336
2021-05-05	$13.71	$13.74	$13.11	$13.51	$13.24	217,200
2021-05-04	$13.45	$13.75	$13.45	$13.63	$13.35	170,532
2021-05-03	$13.31	$13.70	$13.29	$13.49	$13.22	162,066
2021-04-30	$13.25	$13.43	$13.11	$13.33	$13.06	142,398
2021-04-29	$13.56	$13.56	$13.22	$13.31	$13.04	175,138
2021-04-28	$13.56	$13.65	$13.22	$13.38	$13.11	194,001
2021-04-27	$13.85	$13.86	$13.50	$13.62	$13.34	164,260
2021-04-26	$13.69	$14.08	$13.63	$13.76	$13.48	301,795
2021-04-23	$13.38	$13.55	$13.06	$13.48	$13.21	196,168
2021-04-22	$13.56	$13.60	$13.24	$13.37	$13.10	221,905
2021-04-21	$13.08	$13.64	$13.08	$13.44	$13.17	270,502
2021-04-20	$13.20	$13.35	$12.68	$13.06	$12.80	210,909
2021-04-19	$13.48	$13.48	$13.15	$13.26	$12.99	339,814
2021-04-16	$13.00	$13.46	$12.81	$13.36	$13.09	367,943
2021-04-15	$12.95	$12.95	$12.56	$12.87	$12.61	367,553
2021-04-14	$11.75	$12.92	$11.71	$12.54	$12.29	796,829
2021-04-13	$11.66	$11.71	$11.39	$11.64	$11.40	218,512
2021-04-12	$11.45	$11.80	$11.35	$11.65	$11.41	374,987
2021-04-09	$11.37	$11.51	$11.27	$11.45	$11.22	241,235
2021-04-08	$11.23	$11.54	$11.22	$11.38	$11.15	222,863
2021-04-07	$11.36	$11.49	$11.20	$11.29	$11.06	185,543
2021-04-06	$11.50	$11.50	$11.36	$11.37	$11.14	183,847
2021-04-05	$11.50	$11.60	$11.23	$11.42	$11.19	275,289
2021-04-01	$11.28	$11.50	$11.23	$11.49	$11.26	201,416
2021-03-31	$11.06	$11.45	$10.91	$11.21	$10.98	323,670
2021-03-30	$10.79	$11.49	$10.79	$11.13	$10.86	299,563
2021-03-29	$11.31	$11.53	$10.63	$10.68	$10.42	563,404
2021-03-26	$11.49	$11.68	$11.21	$11.49	$11.21	214,004
2021-03-25	$11.20	$11.41	$11.01	$11.30	$11.02	207,796
2021-03-24	$11.37	$11.90	$11.25	$11.25	$10.97	230,833
2021-03-23	$11.53	$11.78	$11.25	$11.28	$11.00	381,103
2021-03-22	$11.60	$11.98	$10.98	$11.66	$11.37	487,751
2021-03-19	$11.78	$12.37	$11.62	$11.64	$11.35	686,382
2021-03-18	$12.60	$12.99	$11.63	$11.73	$11.44	906,194
2021-03-17	$13.47	$13.90	$13.08	$13.70	$13.36	289,647
2021-03-16	$14.10	$14.14	$13.42	$13.47	$13.14	316,321
2021-03-15	$14.77	$14.79	$14.06	$14.14	$13.79	303,561
2021-03-12	$14.69	$14.85	$14.20	$14.76	$14.40	301,323
2021-03-11	$13.61	$14.76	$13.59	$14.64	$14.28	896,072
2021-03-10	$12.80	$13.51	$12.64	$13.48	$13.15	355,985
2021-03-09	$13.34	$13.45	$12.75	$12.79	$12.48	268,556
2021-03-08	$12.81	$13.77	$12.70	$13.22	$12.89	822,027
2021-03-05	$12.20	$12.92	$12.11	$12.67	$12.36	495,495
2021-03-04	$12.50	$12.85	$11.86	$12.11	$11.81	318,345
2021-03-03	$12.30	$12.95	$12.23	$12.52	$12.21	339,472
2021-03-02	$12.30	$12.35	$12.04	$12.23	$11.93	235,577
2021-03-01	$12.10	$12.40	$12.10	$12.32	$12.02	272,397
2021-02-26	$11.68	$12.15	$11.68	$11.96	$11.67	304,258
2021-02-25	$12.09	$12.30	$11.61	$11.76	$11.47	303,643
2021-02-24	$11.69	$12.15	$11.60	$11.98	$11.69	300,731
2021-02-23	$11.53	$11.73	$11.45	$11.57	$11.29	229,830
2021-02-22	$11.67	$11.85	$11.48	$11.70	$11.41	199,798
2021-02-19	$11.66	$11.76	$11.44	$11.59	$11.31	154,388
2021-02-18	$11.44	$11.88	$11.35	$11.63	$11.34	231,971
2021-02-17	$11.57	$11.78	$11.33	$11.42	$11.14	222,136
2021-02-16	$11.82	$11.83	$11.19	$11.60	$11.31	171,225
2021-02-12	$11.49	$11.75	$11.42	$11.68	$11.39	182,053
2021-02-11	$11.85	$11.89	$11.42	$11.55	$11.27	171,725
2021-02-10	$11.66	$12.04	$11.62	$11.71	$11.42	329,341
2021-02-09	$11.75	$11.75	$11.30	$11.57	$11.29	248,152
2021-02-08	$11.55	$11.85	$11.35	$11.70	$11.41	291,314
2021-02-05	$11.35	$11.43	$11.07	$11.37	$11.09	162,099
2021-02-04	$11.01	$11.30	$10.90	$11.22	$10.94	157,362
2021-02-03	$10.96	$11.14	$10.80	$11.00	$10.73	189,742
2021-02-02	$11.42	$11.51	$10.88	$10.90	$10.63	226,194
2021-02-01	$10.35	$11.41	$10.25	$11.29	$11.01	531,822
2021-01-29	$10.22	$10.69	$10.03	$10.31	$10.06	220,205
2021-01-28	$10.77	$10.89	$10.30	$10.31	$10.06	302,799
2021-01-27	$10.86	$11.22	$10.56	$10.71	$10.45	411,739
2021-01-26	$11.98	$12.00	$10.81	$10.84	$10.57	467,370
2021-01-25	$11.58	$11.94	$11.13	$11.91	$11.62	513,263
2021-01-22	$11.00	$11.16	$10.76	$11.06	$10.79	293,663
2021-01-21	$10.64	$10.98	$10.33	$10.90	$10.63	246,781
2021-01-20	$10.60	$10.68	$10.36	$10.62	$10.36	200,593
2021-01-19	$10.38	$10.77	$10.28	$10.68	$10.42	373,936
2021-01-15	$9.97	$10.31	$9.81	$10.28	$10.03	335,338
2021-01-14	$9.50	$9.91	$9.50	$9.90	$9.66	154,542
2021-01-13	$9.34	$9.48	$9.26	$9.47	$9.24	123,797
2021-01-12	$9.50	$9.50	$9.22	$9.34	$9.11	185,986
2021-01-11	$9.18	$9.48	$9.07	$9.46	$9.23	193,995
2021-01-08	$9.19	$9.24	$8.95	$9.16	$8.93	140,478
2021-01-07	$9.05	$9.16	$8.81	$9.15	$8.93	209,475
2021-01-06	$8.70	$9.12	$8.69	$8.95	$8.73	152,660
2021-01-05	$8.45	$8.88	$8.45	$8.65	$8.44	179,351
2021-01-04	$8.72	$8.80	$8.46	$8.46	$8.25	136,959
2020-12-31	$8.61	$8.75	$8.55	$8.70	$8.49	96,237
2020-12-30	$8.50	$8.71	$8.49	$8.56	$8.35	179,819
2020-12-29	$8.69	$8.78	$8.42	$8.58	$8.32	228,789
2020-12-28	$8.62	$8.74	$8.53	$8.63	$8.37	154,953
2020-12-24	$8.51	$8.59	$8.43	$8.55	$8.29	72,521
2020-12-23	$8.47	$8.63	$8.47	$8.51	$8.25	141,985
2020-12-22	$8.45	$8.51	$8.35	$8.38	$8.13	171,428
2020-12-21	$8.57	$8.58	$8.42	$8.45	$8.19	226,556
2020-12-18	$8.59	$8.73	$8.50	$8.57	$8.31	298,851
2020-12-17	$8.77	$8.85	$8.60	$8.60	$8.34	246,464
2020-12-16	$8.92	$9.03	$8.65	$8.66	$8.40	229,744
2020-12-15	$8.56	$8.97	$8.47	$8.93	$8.66	172,439
2020-12-14	$8.64	$8.79	$8.47	$8.53	$8.27	167,862
2020-12-11	$8.49	$8.60	$8.42	$8.59	$8.33	83,079
2020-12-10	$8.43	$8.56	$8.34	$8.49	$8.23	138,956
2020-12-09	$8.55	$8.64	$8.35	$8.41	$8.16	202,791
2020-12-08	$8.38	$8.63	$8.38	$8.55	$8.29	266,798
2020-12-07	$8.24	$8.49	$8.05	$8.41	$8.16	209,066
2020-12-04	$8.20	$8.39	$8.17	$8.24	$7.99	170,041
2020-12-03	$7.98	$8.10	$7.91	$8.02	$7.78	127,314
2020-12-02	$7.98	$8.11	$7.96	$7.97	$7.73	172,044
2020-12-01	$8.09	$8.13	$7.94	$8.02	$7.78	192,538
2020-11-30	$8.17	$8.18	$7.95	$7.98	$7.74	201,349
2020-11-27	$8.38	$8.38	$8.09	$8.18	$7.93	91,389
2020-11-25	$8.31	$8.47	$8.16	$8.37	$8.12	183,736
2020-11-24	$8.46	$8.53	$8.25	$8.31	$8.06	152,267
2020-11-23	$8.24	$8.60	$8.21	$8.40	$8.15	190,201
2020-11-20	$8.08	$8.37	$8.08	$8.21	$7.96	218,200
2020-11-19	$7.68	$8.18	$7.68	$8.11	$7.86	223,823
2020-11-18	$8.36	$8.44	$7.71	$7.73	$7.50	369,224
2020-11-17	$8.20	$8.46	$8.17	$8.36	$8.11	219,835
2020-11-16	$7.85	$8.25	$7.83	$8.20	$7.95	242,450
2020-11-13	$7.51	$7.74	$7.45	$7.71	$7.48	169,960
2020-11-12	$7.63	$7.65	$7.40	$7.45	$7.22	139,772
2020-11-11	$7.35	$7.66	$7.28	$7.65	$7.42	211,868
2020-11-10	$7.03	$7.31	$7.01	$7.27	$7.05	175,315
2020-11-09	$6.78	$7.10	$6.73	$6.96	$6.75	261,641
2020-11-06	$6.75	$6.78	$6.60	$6.62	$6.42	153,483
2020-11-05	$6.68	$6.81	$6.68	$6.74	$6.54	97,169
2020-11-04	$6.57	$6.70	$6.57	$6.65	$6.45	95,081
2020-11-03	$6.59	$6.65	$6.55	$6.62	$6.42	100,929
2020-11-02	$6.51	$6.55	$6.46	$6.50	$6.30	67,011
2020-10-30	$6.44	$6.52	$6.38	$6.44	$6.25	83,087
2020-10-29	$6.42	$6.57	$6.27	$6.42	$6.23	591,100
2020-10-28	$6.50	$6.50	$6.36	$6.45	$6.25	176,515
2020-10-27	$6.67	$6.71	$6.54	$6.54	$6.34	102,324
2020-10-26	$6.70	$6.71	$6.62	$6.68	$6.48	77,634
2020-10-23	$6.75	$6.87	$6.72	$6.77	$6.57	157,323
2020-10-22	$6.71	$6.82	$6.71	$6.76	$6.56	171,429
2020-10-21	$6.76	$6.80	$6.63	$6.72	$6.52	138,036
2020-10-20	$6.70	$6.76	$6.65	$6.75	$6.55	133,239
2020-10-19	$6.71	$6.75	$6.65	$6.66	$6.46	155,964
2020-10-16	$6.59	$6.73	$6.59	$6.63	$6.43	151,143
2020-10-15	$6.66	$6.68	$6.55	$6.59	$6.39	111,013
2020-10-14	$6.67	$6.73	$6.55	$6.67	$6.47	168,076
2020-10-13	$6.65	$6.71	$6.61	$6.67	$6.47	131,468
2020-10-12	$6.64	$6.73	$6.55	$6.69	$6.49	78,775
2020-10-09	$6.62	$6.72	$6.58	$6.64	$6.44	95,989
2020-10-08	$6.73	$6.85	$6.50	$6.55	$6.35	215,009
2020-10-07	$6.59	$6.76	$6.51	$6.70	$6.50	102,181
2020-10-06	$6.62	$6.69	$6.48	$6.58	$6.38	196,706
2020-10-05	$6.81	$6.82	$6.46	$6.62	$6.42	204,498
2020-10-02	$6.70	$6.87	$6.60	$6.84	$6.63	136,369
2020-10-01	$6.66	$6.77	$6.58	$6.76	$6.56	92,268
2020-09-30	$6.60	$6.76	$6.60	$6.66	$6.46	96,138
2020-09-29	$6.66	$6.66	$6.52	$6.60	$6.35	64,339
2020-09-28	$6.57	$6.67	$6.57	$6.65	$6.40	95,547
2020-09-25	$6.51	$6.60	$6.51	$6.55	$6.30	237,571
2020-09-24	$6.47	$6.61	$6.44	$6.54	$6.29	143,422
2020-09-23	$6.55	$6.62	$6.45	$6.45	$6.21	223,098
2020-09-22	$6.53	$6.62	$6.52	$6.58	$6.33	139,552
2020-09-21	$6.57	$6.67	$6.48	$6.52	$6.28	210,422
2020-09-18	$6.62	$6.71	$6.58	$6.65	$6.40	295,282
2020-09-17	$6.57	$6.67	$6.56	$6.58	$6.33	202,126
2020-09-16	$6.62	$6.72	$6.58	$6.61	$6.36	356,248
2020-09-15	$6.70	$6.76	$6.55	$6.62	$6.37	194,735
2020-09-14	$6.57	$6.77	$6.55	$6.65	$6.40	307,142
2020-09-11	$6.59	$6.59	$6.44	$6.50	$6.26	477,562
2020-09-10	$6.58	$6.67	$6.55	$6.59	$6.34	166,045
2020-09-09	$6.58	$6.71	$6.53	$6.58	$6.33	162,386
2020-09-08	$6.55	$6.68	$6.51	$6.54	$6.29	157,758
2020-09-04	$6.74	$6.74	$6.54	$6.60	$6.35	93,055
2020-09-03	$6.68	$6.74	$6.62	$6.69	$6.44	103,337
2020-09-02	$6.65	$6.78	$6.65	$6.68	$6.43	81,590
2020-09-01	$6.65	$6.75	$6.52	$6.68	$6.43	133,665
2020-08-31	$6.82	$6.84	$6.69	$6.69	$6.44	137,170
2020-08-28	$6.75	$6.85	$6.69	$6.79	$6.54	84,205
2020-08-27	$6.79	$6.87	$6.74	$6.74	$6.49	104,482
2020-08-26	$6.80	$6.87	$6.72	$6.79	$6.54	128,393
2020-08-25	$6.81	$6.84	$6.70	$6.79	$6.54	109,954
2020-08-24	$6.89	$6.90	$6.77	$6.80	$6.55	112,640
2020-08-21	$6.90	$6.95	$6.83	$6.87	$6.61	149,618
2020-08-20	$6.79	$6.92	$6.79	$6.84	$6.58	105,290
2020-08-19	$6.91	$6.95	$6.83	$6.83	$6.57	86,760
2020-08-18	$7.02	$7.02	$6.91	$6.92	$6.66	89,354
2020-08-17	$6.88	$7.01	$6.86	$6.96	$6.70	165,072
2020-08-14	$6.74	$6.84	$6.61	$6.80	$6.55	169,440
2020-08-13	$6.85	$6.96	$6.74	$6.75	$6.50	152,281
2020-08-12	$6.72	$6.86	$6.68	$6.79	$6.54	137,802
2020-08-11	$6.89	$6.91	$6.69	$6.70	$6.45	136,869
2020-08-10	$6.68	$6.90	$6.68	$6.79	$6.54	167,598
2020-08-07	$6.66	$7.04	$6.65	$6.95	$6.69	155,822
2020-08-06	$6.73	$6.82	$6.71	$6.74	$6.49	84,702
2020-08-05	$6.90	$6.90	$6.74	$6.80	$6.55	131,809
2020-08-04	$6.74	$6.94	$6.74	$6.85	$6.59	79,646
2020-08-03	$6.89	$6.90	$6.73	$6.74	$6.49	158,024
2020-07-31	$7.11	$7.11	$6.86	$6.91	$6.65	129,626
2020-07-30	$7.10	$7.15	$6.98	$7.05	$6.79	117,774
2020-07-29	$7.15	$7.23	$7.10	$7.15	$6.88	120,706
2020-07-28	$7.02	$7.17	$6.99	$7.12	$6.85	71,309
2020-07-27	$6.95	$7.07	$6.92	$7.07	$6.81	84,477
2020-07-24	$7.11	$7.13	$6.95	$6.97	$6.71	67,887
2020-07-23	$7.15	$7.17	$7.04	$7.12	$6.85	66,419
2020-07-22	$7.13	$7.26	$7.12	$7.15	$6.88	71,413
2020-07-21	$7.31	$7.31	$7.12	$7.18	$6.91	91,233
2020-07-20	$7.17	$7.31	$7.10	$7.24	$6.97	98,338
2020-07-17	$7.05	$7.21	$7.01	$7.15	$6.88	78,964
2020-07-16	$7.03	$7.10	$6.98	$7.08	$6.81	71,764
2020-07-15	$7.31	$7.31	$7.05	$7.05	$6.79	160,796
2020-07-14	$6.94	$7.11	$6.94	$7.10	$6.83	99,692
2020-07-13	$6.89	$7.05	$6.85	$6.92	$6.66	132,662
2020-07-10	$6.75	$6.84	$6.73	$6.82	$6.56	56,354
2020-07-09	$6.70	$6.85	$6.51	$6.74	$6.49	135,150
2020-07-08	$6.64	$6.75	$6.58	$6.75	$6.50	109,384
2020-07-07	$6.73	$6.88	$6.64	$6.64	$6.39	117,278
2020-07-06	$6.89	$6.89	$6.77	$6.80	$6.55	129,827
2020-07-02	$6.90	$6.91	$6.74	$6.78	$6.53	97,624
2020-07-01	$6.85	$6.93	$6.72	$6.81	$6.55	168,570
2020-06-30	$6.70	$6.97	$6.67	$6.85	$6.59	382,477
2020-06-29	$6.90	$6.90	$6.68	$6.73	$6.43	152,194
2020-06-26	$6.73	$6.90	$6.58	$6.90	$6.59	458,909
2020-06-25	$6.75	$6.78	$6.67	$6.78	$6.48	89,772
2020-06-24	$6.60	$6.78	$6.50	$6.75	$6.45	207,553
2020-06-23	$6.66	$6.70	$6.51	$6.69	$6.39	119,979
2020-06-22	$6.59	$6.70	$6.46	$6.61	$6.32	125,183
2020-06-19	$6.75	$6.85	$6.59	$6.60	$6.31	205,184
2020-06-18	$6.80	$6.85	$6.61	$6.77	$6.47	89,548
2020-06-17	$7.01	$7.03	$6.78	$6.81	$6.51	97,078
2020-06-16	$7.05	$7.14	$6.91	$7.01	$6.70	126,259
2020-06-15	$6.66	$6.95	$6.52	$6.85	$6.55	161,212
2020-06-12	$6.73	$6.95	$6.49	$6.82	$6.52	322,730
2020-06-11	$6.61	$6.71	$6.30	$6.49	$6.20	327,317
2020-06-10	$7.07	$7.07	$6.64	$6.85	$6.55	308,525
2020-06-09	$7.20	$7.22	$6.94	$7.07	$6.76	243,639
2020-06-08	$7.47	$7.49	$7.03	$7.17	$6.85	372,656
2020-06-05	$7.46	$7.50	$7.22	$7.33	$7.00	244,300
2020-06-04	$7.23	$7.39	$7.22	$7.32	$6.99	141,968
2020-06-03	$7.08	$7.39	$7.02	$7.30	$6.98	208,253
2020-06-02	$6.88	$7.09	$6.88	$7.00	$6.69	143,083
2020-06-01	$6.93	$6.99	$6.81	$6.85	$6.55	182,500
2020-05-29	$6.96	$7.01	$6.80	$6.90	$6.59	184,411
2020-05-28	$7.07	$7.09	$6.86	$6.90	$6.59	172,589
2020-05-27	$7.01	$7.05	$6.91	$6.98	$6.67	161,663
2020-05-26	$6.99	$7.03	$6.90	$6.94	$6.63	200,566
2020-05-22	$6.76	$6.92	$6.72	$6.92	$6.61	130,054
2020-05-21	$6.76	$6.86	$6.72	$6.77	$6.47	160,430
2020-05-20	$6.72	$6.85	$6.66	$6.84	$6.54	171,785
2020-05-19	$6.62	$6.82	$6.57	$6.62	$6.33	109,918
2020-05-18	$6.55	$6.77	$6.55	$6.71	$6.41	156,026
2020-05-15	$6.28	$6.50	$6.25	$6.42	$6.13	127,178
2020-05-14	$6.11	$6.26	$5.93	$6.26	$5.98	114,907
2020-05-13	$6.05	$6.26	$6.04	$6.21	$5.93	101,852
2020-05-12	$6.40	$6.53	$6.06	$6.07	$5.80	107,548
2020-05-11	$6.50	$6.72	$6.40	$6.41	$6.13	156,420
2020-05-08	$6.85	$6.85	$6.50	$6.56	$6.27	229,220
2020-05-07	$6.62	$6.77	$6.40	$6.47	$6.18	138,819
2020-05-06	$6.44	$6.67	$6.38	$6.55	$6.26	102,450
2020-05-05	$6.50	$6.62	$6.44	$6.46	$6.17	89,436
2020-05-04	$6.38	$6.45	$6.31	$6.44	$6.15	73,186
2020-05-01	$6.38	$6.53	$6.31	$6.50	$6.21	81,477
2020-04-30	$6.63	$6.72	$6.49	$6.56	$6.27	92,430
2020-04-29	$6.79	$6.90	$6.69	$6.81	$6.51	158,036
2020-04-28	$6.79	$6.82	$6.60	$6.60	$6.31	160,362
2020-04-27	$6.46	$6.71	$6.41	$6.70	$6.40	177,585
2020-04-24	$6.19	$6.50	$6.17	$6.46	$6.17	70,936
2020-04-23	$6.08	$6.43	$6.08	$6.28	$6.00	82,946
2020-04-22	$6.14	$6.17	$5.93	$6.16	$5.89	147,597
2020-04-21	$5.90	$6.00	$5.71	$5.99	$5.72	148,615
2020-04-20	$6.05	$6.23	$5.86	$5.98	$5.71	100,794
2020-04-17	$6.08	$6.28	$6.08	$6.19	$5.91	96,559
2020-04-16	$6.03	$6.09	$5.79	$5.97	$5.70	183,050
2020-04-15	$6.27	$6.33	$5.90	$6.03	$5.76	125,070
2020-04-14	$6.29	$6.53	$6.21	$6.25	$5.97	113,607
2020-04-13	$6.40	$6.52	$6.07	$6.08	$5.81	147,825
2020-04-09	$5.96	$6.57	$5.88	$6.52	$6.23	249,165
2020-04-08	$5.88	$5.94	$5.74	$5.87	$5.61	167,153
2020-04-07	$6.02	$6.06	$5.67	$5.69	$5.44	207,165
2020-04-06	$5.94	$5.99	$5.72	$5.92	$5.66	251,180
2020-04-03	$5.90	$5.91	$5.51	$5.82	$5.56	147,871
2020-04-02	$5.80	$5.99	$5.59	$5.91	$5.65	148,995
2020-04-01	$5.81	$5.97	$5.71	$5.82	$5.56	131,028
2020-03-31	$6.05	$6.14	$5.81	$6.07	$5.80	170,095
2020-03-30	$5.81	$6.24	$5.77	$6.20	$5.88	169,341
2020-03-27	$5.96	$6.18	$5.72	$5.73	$5.43	171,789
2020-03-26	$5.62	$6.20	$5.58	$6.12	$5.80	183,307
2020-03-25	$5.70	$5.84	$5.35	$5.54	$5.25	186,152
2020-03-24	$6.00	$6.06	$5.44	$5.75	$5.45	179,139
2020-03-23	$6.02	$6.03	$5.40	$5.79	$5.49	254,974
2020-03-20	$5.65	$6.07	$5.55	$6.03	$5.71	371,206
2020-03-19	$5.10	$5.96	$5.05	$5.64	$5.35	262,342
2020-03-18	$6.06	$6.07	$5.14	$5.20	$4.93	258,140
2020-03-17	$5.88	$6.57	$5.75	$6.29	$5.96	329,193
2020-03-16	$5.77	$6.18	$5.55	$6.00	$5.69	291,603
2020-03-13	$5.74	$6.21	$5.14	$6.21	$5.89	418,780
2020-03-12	$5.50	$5.92	$5.50	$5.51	$5.22	303,103
2020-03-11	$5.92	$5.92	$5.51	$5.55	$5.26	202,025
2020-03-10	$6.00	$6.13	$5.85	$6.02	$5.71	100,721
2020-03-09	$6.00	$6.01	$5.85	$5.91	$5.60	212,895
2020-03-06	$6.18	$6.58	$6.05	$6.57	$6.23	251,478
2020-03-05	$6.28	$6.45	$6.19	$6.30	$5.97	89,297
2020-03-04	$6.35	$6.44	$6.25	$6.40	$6.07	66,057
2020-03-03	$6.31	$6.46	$6.26	$6.28	$5.95	101,758
2020-03-02	$5.96	$6.36	$5.86	$6.33	$6.00	128,017
2020-02-28	$6.08	$6.14	$5.81	$5.91	$5.60	255,133
2020-02-27	$6.44	$6.51	$6.20	$6.20	$5.88	147,872
2020-02-26	$6.47	$6.60	$6.45	$6.53	$6.19	73,771
2020-02-25	$6.65	$6.69	$6.43	$6.47	$6.13	117,758
2020-02-24	$6.69	$6.76	$6.65	$6.67	$6.32	66,613
2020-02-21	$6.77	$6.84	$6.72	$6.80	$6.44	131,844
2020-02-20	$6.60	$6.77	$6.59	$6.75	$6.40	116,281
2020-02-19	$6.69	$6.72	$6.59	$6.60	$6.26	137,789
2020-02-18	$6.75	$6.79	$6.69	$6.71	$6.36	51,528
2020-02-14	$6.65	$6.83	$6.65	$6.79	$6.44	91,408
2020-02-13	$6.55	$6.67	$6.52	$6.65	$6.30	46,947
2020-02-12	$6.61	$6.64	$6.56	$6.56	$6.22	52,363
2020-02-11	$6.59	$6.64	$6.55	$6.58	$6.24	42,720
2020-02-10	$6.61	$6.65	$6.56	$6.56	$6.22	34,393
2020-02-07	$6.61	$6.64	$6.56	$6.61	$6.26	76,314
2020-02-06	$6.60	$6.67	$6.59	$6.61	$6.26	61,249
2020-02-05	$6.63	$6.63	$6.50	$6.61	$6.26	125,138
2020-02-04	$6.54	$6.68	$6.51	$6.62	$6.27	54,837
2020-02-03	$6.48	$6.61	$6.47	$6.47	$6.13	54,508
2020-01-31	$6.65	$6.65	$6.42	$6.48	$6.14	174,783
2020-01-30	$6.65	$6.74	$6.65	$6.69	$6.34	50,833
2020-01-29	$6.74	$6.76	$6.64	$6.68	$6.33	63,041
2020-01-28	$6.78	$6.79	$6.70	$6.76	$6.41	49,812
2020-01-27	$6.74	$6.83	$6.70	$6.76	$6.41	60,519
2020-01-24	$6.80	$6.85	$6.73	$6.78	$6.43	77,828
2020-01-23	$6.79	$6.83	$6.71	$6.80	$6.44	93,976
2020-01-22	$6.73	$6.81	$6.70	$6.79	$6.44	55,893
2020-01-21	$6.68	$6.73	$6.62	$6.70	$6.35	119,720
2020-01-17	$6.75	$6.76	$6.67	$6.69	$6.34	90,714
2020-01-16	$6.75	$6.79	$6.70	$6.74	$6.39	79,171
2020-01-15	$6.75	$6.79	$6.67	$6.72	$6.37	109,365
2020-01-14	$6.84	$6.84	$6.70	$6.72	$6.37	99,879
2020-01-13	$6.86	$6.95	$6.84	$6.87	$6.51	103,473
2020-01-10	$6.69	$6.90	$6.62	$6.86	$6.50	242,338
2020-01-09	$6.80	$6.84	$6.67	$6.70	$6.35	85,265
2020-01-08	$6.94	$6.94	$6.77	$6.79	$6.44	63,649
2020-01-07	$6.90	$6.95	$6.83	$6.94	$6.58	208,422
2020-01-06	$6.67	$6.95	$6.66	$6.92	$6.56	203,553
2020-01-03	$6.77	$6.83	$6.64	$6.66	$6.31	75,356
2020-01-02	$6.82	$6.87	$6.71	$6.80	$6.44	130,280
2019-12-31	$6.76	$6.84	$6.74	$6.78	$6.43	119,693
2019-12-30	$6.85	$6.89	$6.74	$6.76	$6.41	97,169
2019-12-27	$6.80	$6.95	$6.78	$6.91	$6.50	138,073
2019-12-26	$6.82	$6.88	$6.73	$6.81	$6.41	134,645
2019-12-24	$6.75	$6.82	$6.75	$6.77	$6.37	33,808
2019-12-23	$6.62	$6.81	$6.59	$6.74	$6.34	162,939
2019-12-20	$6.58	$6.63	$6.53	$6.62	$6.23	264,954
2019-12-19	$6.54	$6.66	$6.50	$6.56	$6.17	129,775
2019-12-18	$6.59	$6.62	$6.53	$6.55	$6.16	77,445
2019-12-17	$6.54	$6.61	$6.49	$6.58	$6.19	68,075
2019-12-16	$6.47	$6.56	$6.41	$6.55	$6.16	64,480
2019-12-13	$6.50	$6.52	$6.32	$6.45	$6.07	94,935
2019-12-12	$6.60	$6.68	$6.51	$6.51	$6.12	76,193
2019-12-11	$6.69	$6.74	$6.56	$6.59	$6.20	43,985
2019-12-10	$6.62	$6.71	$6.59	$6.70	$6.30	77,879
2019-12-09	$6.53	$6.65	$6.53	$6.62	$6.23	86,122
2019-12-06	$6.58	$6.65	$6.53	$6.60	$6.21	88,326
2019-12-05	$6.59	$6.60	$6.45	$6.54	$6.15	168,129
2019-12-04	$6.55	$6.67	$6.54	$6.60	$6.21	48,164
2019-12-03	$6.57	$6.57	$6.44	$6.52	$6.13	70,426
2019-12-02	$6.72	$6.72	$6.45	$6.58	$6.19	64,125
2019-11-29	$6.47	$6.70	$6.45	$6.67	$6.28	89,570
2019-11-27	$6.38	$6.53	$6.38	$6.50	$6.12	84,333
2019-11-26	$6.53	$6.59	$6.33	$6.38	$6.00	98,220
2019-11-25	$6.34	$6.54	$6.34	$6.52	$6.13	89,740
2019-11-22	$6.26	$6.38	$6.17	$6.36	$5.98	121,069
2019-11-21	$6.28	$6.31	$6.16	$6.25	$5.88	122,196
2019-11-20	$6.31	$6.43	$6.27	$6.35	$5.97	106,032
2019-11-19	$6.37	$6.40	$6.17	$6.33	$5.96	114,278
2019-11-18	$6.64	$6.64	$6.36	$6.39	$6.01	124,490
2019-11-15	$6.64	$6.71	$6.51	$6.58	$6.19	90,291
2019-11-14	$6.87	$6.87	$6.57	$6.61	$6.22	98,785
2019-11-13	$6.57	$6.85	$6.52	$6.82	$6.42	158,767
2019-11-12	$6.39	$6.65	$6.29	$6.59	$6.20	269,285
2019-11-11	$6.89	$6.89	$6.60	$6.65	$6.26	110,320
2019-11-08	$6.69	$6.97	$6.58	$6.77	$6.37	164,411
2019-11-07	$6.45	$6.77	$6.40	$6.70	$6.30	113,659
2019-11-06	$6.52	$6.55	$6.25	$6.46	$6.08	124,769
2019-11-05	$6.78	$6.78	$6.53	$6.53	$6.14	75,894
2019-11-04	$6.94	$6.97	$6.71	$6.72	$6.32	114,853
2019-11-01	$6.75	$6.94	$6.73	$6.92	$6.51	85,315
2019-10-31	$6.65	$6.75	$6.64	$6.70	$6.30	127,308
2019-10-30	$6.79	$6.81	$6.62	$6.68	$6.28	52,421
2019-10-29	$6.63	$6.80	$6.57	$6.74	$6.34	104,241
2019-10-28	$6.58	$6.72	$6.51	$6.64	$6.25	70,310
2019-10-25	$6.49	$6.64	$6.46	$6.58	$6.19	56,557
2019-10-24	$6.70	$6.70	$6.45	$6.49	$6.11	81,076
2019-10-23	$6.80	$6.80	$6.66	$6.67	$6.28	53,129
2019-10-22	$6.91	$6.94	$6.78	$6.81	$6.41	147,308
2019-10-21	$6.75	$6.93	$6.70	$6.90	$6.49	138,903
2019-10-18	$6.66	$6.71	$6.60	$6.70	$6.30	63,090
2019-10-17	$6.66	$6.75	$6.66	$6.70	$6.30	79,761
2019-10-16	$6.60	$6.71	$6.59	$6.65	$6.26	59,081
2019-10-15	$6.71	$6.74	$6.58	$6.64	$6.25	138,902
2019-10-14	$6.56	$6.79	$6.50	$6.64	$6.25	74,097
2019-10-11	$6.32	$6.64	$6.30	$6.55	$6.16	124,567
2019-10-10	$6.31	$6.45	$6.29	$6.29	$5.92	84,825
2019-10-09	$6.41	$6.41	$6.31	$6.35	$5.97	121,258
2019-10-08	$6.28	$6.41	$6.16	$6.34	$5.96	158,609
2019-10-07	$6.36	$6.36	$6.30	$6.30	$5.93	91,306
2019-10-04	$6.42	$6.43	$6.32	$6.36	$5.98	70,926
2019-10-03	$6.50	$6.59	$6.38	$6.41	$6.03	90,148
2019-10-02	$6.43	$6.58	$6.42	$6.54	$6.15	191,129
2019-10-01	$6.70	$6.73	$6.41	$6.47	$6.09	88,203
2019-09-30	$6.56	$6.74	$6.55	$6.68	$6.28	201,303
2019-09-27	$6.49	$6.54	$6.43	$6.51	$6.08	119,248
2019-09-26	$6.48	$6.57	$6.40	$6.42	$5.99	134,032
2019-09-25	$6.29	$6.49	$6.26	$6.46	$6.03	188,119
2019-09-24	$6.36	$6.36	$6.25	$6.27	$5.85	191,828
2019-09-23	$6.61	$6.64	$6.30	$6.37	$5.95	160,874
2019-09-20	$6.54	$6.61	$6.50	$6.61	$6.17	422,277
2019-09-19	$6.55	$6.68	$6.53	$6.54	$6.11	139,106
2019-09-18	$6.72	$6.77	$6.47	$6.55	$6.12	138,447
2019-09-17	$6.88	$6.90	$6.68	$6.70	$6.26	89,772
2019-09-16	$6.93	$7.01	$6.81	$6.87	$6.42	179,016
2019-09-13	$7.02	$7.03	$6.86	$6.90	$6.44	100,918
2019-09-12	$7.04	$7.04	$6.84	$7.01	$6.55	122,656
2019-09-11	$6.88	$7.03	$6.86	$7.01	$6.55	167,417
2019-09-10	$6.62	$6.96	$6.62	$6.88	$6.42	210,333
2019-09-09	$6.45	$6.63	$6.45	$6.62	$6.18	118,047
2019-09-06	$6.56	$6.56	$6.42	$6.43	$6.00	62,047
2019-09-05	$6.52	$6.73	$6.50	$6.53	$6.10	281,175
2019-09-04	$6.31	$6.57	$6.29	$6.52	$6.09	231,678
2019-09-03	$6.04	$6.30	$6.04	$6.28	$5.86	120,734
2019-08-30	$6.22	$6.33	$6.03	$6.03	$5.63	198,242
2019-08-29	$6.28	$6.28	$6.19	$6.22	$5.81	70,626
2019-08-28	$6.18	$6.30	$6.11	$6.23	$5.82	66,318
2019-08-27	$6.43	$6.43	$6.18	$6.19	$5.78	166,930
2019-08-26	$6.27	$6.40	$6.21	$6.38	$5.96	185,171
2019-08-23	$6.37	$6.44	$6.20	$6.24	$5.83	107,001
2019-08-22	$6.39	$6.49	$6.35	$6.36	$5.94	66,359
2019-08-21	$6.46	$6.47	$6.35	$6.41	$5.99	95,842
2019-08-20	$6.37	$6.48	$6.36	$6.46	$6.03	42,072
2019-08-19	$6.45	$6.59	$6.35	$6.38	$5.96	88,323
2019-08-16	$6.30	$6.43	$6.24	$6.40	$5.98	60,413
2019-08-15	$6.30	$6.34	$6.15	$6.28	$5.86	94,252
2019-08-14	$6.39	$6.46	$6.22	$6.29	$5.87	79,508
2019-08-13	$6.45	$6.59	$6.38	$6.45	$6.02	128,456
2019-08-12	$6.42	$6.48	$6.41	$6.43	$6.00	102,832
2019-08-09	$6.35	$6.47	$6.30	$6.41	$5.99	193,044
2019-08-08	$6.31	$6.48	$6.10	$6.35	$5.93	149,349
2019-08-07	$5.84	$6.58	$5.78	$6.27	$5.85	465,441
2019-08-06	$5.96	$6.00	$5.73	$5.74	$5.36	248,444
2019-08-05	$5.90	$5.99	$5.90	$5.94	$5.55	201,828
2019-08-02	$6.06	$6.09	$5.95	$5.99	$5.59	119,610
2019-08-01	$6.20	$6.20	$6.05	$6.06	$5.66	109,092
2019-07-31	$6.08	$6.24	$6.06	$6.15	$5.74	133,353
2019-07-30	$6.01	$6.15	$6.01	$6.08	$5.68	133,776
2019-07-29	$6.04	$6.10	$6.01	$6.05	$5.65	73,698
2019-07-26	$6.03	$6.13	$6.01	$6.05	$5.65	93,922
2019-07-25	$6.25	$6.25	$6.02	$6.02	$5.62	113,660
2019-07-24	$6.12	$6.27	$6.11	$6.24	$5.83	95,478
2019-07-23	$6.19	$6.22	$6.12	$6.15	$5.74	72,455
2019-07-22	$6.22	$6.27	$6.12	$6.19	$5.78	67,273
2019-07-19	$6.33	$6.35	$6.20	$6.23	$5.82	106,524
2019-07-18	$6.41	$6.44	$6.35	$6.36	$5.94	79,602
2019-07-17	$6.47	$6.49	$6.36	$6.45	$6.02	111,355
2019-07-16	$6.43	$6.58	$6.37	$6.46	$6.03	77,975
2019-07-15	$6.57	$6.58	$6.39	$6.43	$6.00	108,545
2019-07-12	$6.46	$6.64	$6.42	$6.54	$6.11	111,421
2019-07-11	$6.55	$6.62	$6.38	$6.47	$6.04	119,883
2019-07-10	$6.62	$6.65	$6.52	$6.54	$6.11	67,222
2019-07-09	$6.65	$6.66	$6.51	$6.61	$6.17	78,870
2019-07-08	$6.72	$6.78	$6.56	$6.66	$6.22	81,734
2019-07-05	$6.85	$6.85	$6.58	$6.75	$6.30	193,223
2019-07-03	$7.00	$7.07	$6.91	$6.91	$6.45	71,810
2019-07-02	$6.98	$7.00	$6.89	$6.99	$6.53	152,820
2019-07-01	$7.10	$7.19	$6.82	$6.98	$6.52	231,181
2019-06-28	$7.00	$7.22	$7.00	$7.05	$6.58	544,826
2019-06-27	$6.86	$7.10	$6.86	$7.03	$6.52	516,977
2019-06-26	$6.72	$7.01	$6.68	$6.83	$6.33	809,391
2019-06-25	$6.76	$6.81	$6.66	$6.67	$6.18	242,794
2019-06-24	$6.78	$6.85	$6.69	$6.75	$6.26	240,110
2019-06-21	$6.76	$6.86	$6.73	$6.80	$6.31	230,767
2019-06-20	$6.80	$6.89	$6.77	$6.81	$6.31	138,846
2019-06-19	$6.74	$6.85	$6.57	$6.74	$6.25	217,963
2019-06-18	$6.70	$6.80	$6.69	$6.75	$6.26	200,131
2019-06-17	$6.43	$6.69	$6.42	$6.65	$6.17	218,910
2019-06-14	$6.43	$6.51	$6.37	$6.46	$5.99	199,062
2019-06-13	$6.38	$6.45	$6.37	$6.42	$5.95	171,419
2019-06-12	$6.47	$6.53	$6.31	$6.35	$5.89	219,052
2019-06-11	$6.54	$6.58	$6.43	$6.49	$6.02	164,711
2019-06-10	$6.40	$6.53	$6.33	$6.49	$6.02	236,114
2019-06-07	$6.43	$6.46	$6.34	$6.36	$5.90	156,172
2019-06-06	$6.33	$6.51	$6.32	$6.42	$5.95	233,492
2019-06-05	$6.32	$6.50	$6.30	$6.32	$5.86	220,436
2019-06-04	$6.15	$6.45	$6.15	$6.34	$5.88	183,635
2019-06-03	$6.18	$6.29	$6.11	$6.15	$5.70	269,518
2019-05-31	$6.13	$6.28	$6.12	$6.19	$5.74	169,391
2019-05-30	$6.12	$6.28	$6.12	$6.19	$5.74	165,348
2019-05-29	$6.25	$6.34	$6.12	$6.15	$5.70	142,901
2019-05-28	$6.05	$6.37	$6.05	$6.29	$5.83	1,263,928
2019-05-24	$6.00	$6.12	$5.98	$6.07	$5.63	172,993
2019-05-23	$6.04	$6.19	$5.93	$5.96	$5.53	197,953
2019-05-22	$6.22	$6.24	$6.03	$6.07	$5.63	166,518
2019-05-21	$6.09	$6.30	$6.04	$6.23	$5.78	225,880
2019-05-20	$6.05	$6.09	$5.86	$6.04	$5.60	308,740
2019-05-17	$6.23	$6.43	$6.03	$6.09	$5.65	220,247
2019-05-16	$6.30	$6.36	$6.22	$6.28	$5.82	187,150
2019-05-15	$6.54	$6.56	$6.28	$6.33	$5.87	181,581
2019-05-14	$6.51	$6.60	$6.46	$6.53	$6.05	129,056
2019-05-13	$6.42	$6.60	$6.38	$6.51	$6.04	116,972
2019-05-10	$6.48	$6.56	$6.40	$6.48	$6.01	96,226
2019-05-09	$6.30	$6.52	$6.26	$6.47	$6.00	175,264
2019-05-08	$6.58	$6.61	$6.34	$6.35	$5.89	106,660
2019-05-07	$6.55	$6.63	$6.49	$6.55	$6.07	144,588
2019-05-06	$6.58	$6.65	$6.55	$6.61	$6.13	64,102
2019-05-03	$6.41	$6.70	$6.40	$6.61	$6.13	117,941
2019-05-02	$6.47	$6.59	$6.38	$6.43	$5.96	102,221
2019-05-01	$6.56	$6.65	$6.45	$6.47	$6.00	107,190
2019-04-30	$6.53	$6.59	$6.40	$6.56	$6.08	149,636
2019-04-29	$6.40	$6.57	$6.40	$6.49	$6.02	85,512
2019-04-26	$6.25	$6.44	$6.19	$6.42	$5.95	124,789
2019-04-25	$6.68	$6.68	$6.27	$6.28	$5.82	227,416
2019-04-24	$6.70	$6.75	$6.67	$6.69	$6.20	128,237
2019-04-23	$6.61	$6.75	$6.59	$6.72	$6.23	254,256
2019-04-22	$6.54	$6.60	$6.34	$6.56	$6.08	129,456
2019-04-18	$6.53	$6.65	$6.52	$6.58	$6.10	82,009
2019-04-17	$6.54	$6.65	$6.42	$6.54	$6.06	142,408
2019-04-16	$6.56	$6.60	$6.46	$6.55	$6.07	133,370
2019-04-15	$6.70	$6.74	$6.49	$6.54	$6.06	122,100
2019-04-12	$6.63	$6.71	$6.55	$6.66	$6.18	175,827
2019-04-11	$6.60	$6.74	$6.48	$6.63	$6.15	215,021
2019-04-10	$6.42	$6.61	$6.41	$6.58	$6.10	399,394
2019-04-09	$6.51	$6.51	$6.26	$6.39	$5.92	154,802
2019-04-08	$6.57	$6.61	$6.34	$6.50	$6.03	267,756
2019-04-05	$6.50	$6.66	$6.42	$6.60	$6.12	265,616
2019-04-04	$6.42	$6.53	$6.39	$6.48	$6.01	108,078
2019-04-03	$6.49	$6.50	$6.31	$6.44	$5.97	263,131
2019-04-02	$6.62	$6.65	$6.45	$6.50	$6.03	175,030
2019-04-01	$6.38	$6.63	$6.35	$6.62	$6.14	179,157
2019-03-29	$6.57	$6.65	$6.40	$6.40	$5.93	270,475
2019-03-28	$6.49	$6.62	$6.49	$6.60	$6.07	132,731
2019-03-27	$6.42	$6.58	$6.39	$6.47	$5.95	286,504
2019-03-26	$6.05	$6.43	$6.04	$6.38	$5.87	275,711
2019-03-25	$5.95	$6.09	$5.78	$6.05	$5.57	298,680
2019-03-22	$6.20	$6.27	$5.93	$5.99	$5.51	201,446
2019-03-21	$6.42	$6.49	$6.20	$6.23	$5.73	184,952
2019-03-20	$6.39	$6.52	$6.25	$6.44	$5.92	270,009
2019-03-19	$6.12	$6.45	$6.12	$6.40	$5.89	279,781
2019-03-18	$6.20	$6.43	$5.98	$6.07	$5.58	487,232
2019-03-15	$6.04	$6.19	$6.01	$6.18	$5.69	557,058
2019-03-14	$5.55	$6.25	$5.53	$6.02	$5.54	910,635
2019-03-13	$5.35	$5.53	$5.35	$5.38	$4.95	190,631
2019-03-12	$5.28	$5.38	$5.28	$5.30	$4.88	112,427
2019-03-11	$5.22	$5.38	$5.22	$5.26	$4.84	213,231
2019-03-08	$5.12	$5.32	$5.12	$5.18	$4.77	127,859
2019-03-07	$5.31	$5.31	$5.12	$5.14	$4.73	114,272
2019-03-06	$5.22	$5.40	$5.19	$5.27	$4.85	261,050
2019-03-05	$5.17	$5.27	$5.10	$5.23	$4.81	133,761
2019-03-04	$5.20	$5.28	$5.02	$5.14	$4.73	156,651
2019-03-01	$5.19	$5.24	$5.05	$5.10	$4.69	164,888
2019-02-28	$5.27	$5.30	$5.14	$5.14	$4.73	288,362
2019-02-27	$5.30	$5.39	$5.23	$5.26	$4.84	204,045
2019-02-26	$5.30	$5.40	$5.27	$5.35	$4.92	110,120
2019-02-25	$5.38	$5.47	$5.27	$5.29	$4.87	149,201
2019-02-22	$5.44	$5.50	$5.30	$5.37	$4.94	134,634
2019-02-21	$5.57	$5.57	$5.41	$5.46	$5.02	113,957
2019-02-20	$5.65	$5.70	$5.54	$5.55	$5.11	111,247
2019-02-19	$5.63	$5.70	$5.56	$5.65	$5.20	98,189
2019-02-15	$5.52	$5.75	$5.49	$5.62	$5.17	146,667
2019-02-14	$5.53	$5.59	$5.46	$5.51	$5.07	74,705
2019-02-13	$5.64	$5.67	$5.53	$5.53	$5.09	70,911
2019-02-12	$5.61	$5.75	$5.58	$5.63	$5.18	80,173
2019-02-11	$5.53	$5.61	$5.52	$5.60	$5.15	261,728
2019-02-08	$5.50	$5.53	$5.38	$5.52	$5.08	193,207
2019-02-07	$5.59	$5.63	$5.48	$5.55	$5.11	225,815
2019-02-06	$5.58	$5.62	$5.54	$5.59	$5.14	90,393
2019-02-05	$5.58	$5.65	$5.47	$5.56	$5.12	62,161
2019-02-04	$5.52	$5.62	$5.44	$5.59	$5.14	96,302
2019-02-01	$5.62	$5.68	$5.43	$5.51	$5.07	124,331
2019-01-31	$5.49	$5.64	$5.44	$5.61	$5.16	144,278
2019-01-30	$5.48	$5.57	$5.45	$5.48	$5.04	107,720
2019-01-29	$5.48	$5.50	$5.44	$5.45	$5.01	128,671
2019-01-28	$5.52	$5.55	$5.44	$5.47	$5.03	97,407
2019-01-25	$5.53	$5.65	$5.52	$5.57	$5.12	99,284
2019-01-24	$5.40	$5.50	$5.33	$5.48	$5.04	116,729
2019-01-23	$5.48	$5.56	$5.37	$5.40	$4.97	148,386
2019-01-22	$5.77	$5.77	$5.45	$5.46	$5.02	207,732
2019-01-18	$6.00	$6.01	$5.76	$5.77	$5.31	157,764
2019-01-17	$5.94	$6.05	$5.88	$6.01	$5.53	223,516
2019-01-16	$5.97	$6.07	$5.89	$5.94	$5.46	284,807
2019-01-15	$6.03	$6.03	$5.79	$5.95	$5.47	232,900
2019-01-14	$5.93	$6.05	$5.89	$5.98	$5.50	196,518
2019-01-11	$5.99	$6.04	$5.91	$5.93	$5.46	226,604
2019-01-10	$5.84	$6.03	$5.76	$5.99	$5.51	285,580
2019-01-09	$5.93	$6.01	$5.82	$5.87	$5.40	115,359
2019-01-08	$6.07	$6.10	$5.82	$5.90	$5.43	305,213
2019-01-07	$5.68	$6.10	$5.62	$6.03	$5.55	362,672
2019-01-04	$5.61	$5.82	$5.58	$5.70	$5.24	442,156
2019-01-03	$5.05	$5.63	$5.05	$5.59	$5.14	584,429
2019-01-02	$4.51	$5.10	$4.50	$5.09	$4.68	390,915
2018-12-31	$4.54	$4.78	$4.45	$4.54	$4.18	1,549,940
2018-12-28	$4.52	$4.64	$4.49	$4.50	$4.14	873,188
2018-12-27	$4.81	$4.84	$4.55	$4.57	$4.16	643,990
2018-12-26	$4.59	$4.94	$4.59	$4.85	$4.41	759,666
2018-12-24	$4.75	$4.79	$4.58	$4.58	$4.17	416,251
2018-12-21	$4.84	$4.94	$4.65	$4.78	$4.35	1,867,208
2018-12-20	$5.20	$5.20	$4.79	$4.84	$4.40	525,465
2018-12-19	$5.07	$5.38	$5.07	$5.15	$4.69	369,610
2018-12-18	$5.13	$5.28	$5.09	$5.09	$4.63	327,480
2018-12-17	$5.16	$5.36	$5.08	$5.12	$4.66	483,793
2018-12-14	$5.34	$5.42	$5.21	$5.21	$4.74	355,565
2018-12-13	$5.55	$5.58	$5.34	$5.35	$4.87	285,011
2018-12-12	$5.60	$5.65	$5.41	$5.53	$5.03	378,614
2018-12-11	$5.78	$5.82	$5.51	$5.59	$5.09	504,498
2018-12-10	$5.78	$5.79	$5.57	$5.71	$5.20	367,357
2018-12-07	$5.96	$6.05	$5.72	$5.77	$5.25	231,713
2018-12-06	$5.88	$5.99	$5.82	$5.96	$5.42	240,440
2018-12-04	$6.04	$6.18	$5.90	$5.92	$5.39	261,474
2018-12-03	$6.19	$6.28	$6.02	$6.03	$5.49	181,718
2018-11-30	$6.37	$6.37	$6.11	$6.20	$5.64	150,129
2018-11-29	$6.31	$6.50	$6.26	$6.36	$5.79	139,182
2018-11-28	$6.14	$6.32	$6.00	$6.30	$5.73	321,182
2018-11-27	$6.13	$6.28	$6.08	$6.13	$5.58	271,674
2018-11-26	$6.21	$6.36	$6.09	$6.13	$5.58	181,090
2018-11-23	$6.12	$6.36	$6.10	$6.22	$5.66	108,341
2018-11-21	$6.21	$6.26	$6.11	$6.12	$5.57	275,116
2018-11-20	$6.60	$6.67	$6.19	$6.22	$5.66	230,675
2018-11-19	$6.61	$6.79	$6.50	$6.66	$6.06	179,429
2018-11-16	$6.64	$6.72	$6.51	$6.61	$6.01	227,612
2018-11-15	$6.85	$6.90	$6.63	$6.67	$6.07	213,490
2018-11-14	$7.32	$7.37	$6.89	$6.90	$6.28	177,416
2018-11-13	$7.20	$7.34	$7.01	$7.30	$6.64	229,404
2018-11-12	$7.44	$7.61	$7.26	$7.47	$6.80	139,177
2018-11-09	$7.68	$7.70	$7.30	$7.48	$6.81	187,775
2018-11-08	$7.55	$7.85	$7.55	$7.74	$7.04	201,763
2018-11-07	$7.08	$7.65	$7.01	$7.60	$6.92	403,411
2018-11-06	$6.86	$7.05	$6.81	$7.05	$6.41	200,219
2018-11-05	$7.00	$7.00	$6.73	$6.80	$6.19	146,330
2018-11-02	$6.93	$7.01	$6.80	$7.00	$6.37	188,099
2018-11-01	$6.86	$7.04	$6.86	$6.92	$6.30	132,651
2018-10-31	$6.98	$6.99	$6.82	$6.85	$6.23	153,193
2018-10-30	$6.87	$7.07	$6.84	$6.97	$6.34	177,707
2018-10-29	$6.88	$7.02	$6.84	$6.89	$6.27	135,795
2018-10-26	$7.00	$7.14	$6.86	$6.88	$6.26	165,577
2018-10-25	$6.82	$7.20	$6.80	$7.12	$6.48	381,856
2018-10-24	$6.80	$6.89	$6.73	$6.82	$6.21	120,044
2018-10-23	$6.73	$6.84	$6.67	$6.81	$6.20	161,979
2018-10-22	$6.80	$6.90	$6.73	$6.82	$6.21	186,195
2018-10-19	$6.73	$6.88	$6.72	$6.81	$6.20	249,457
2018-10-18	$6.50	$6.79	$6.49	$6.75	$6.14	389,155
2018-10-17	$6.30	$6.49	$6.26	$6.47	$5.89	146,026
2018-10-16	$6.28	$6.50	$6.27	$6.33	$5.76	197,713
2018-10-15	$6.07	$6.37	$6.07	$6.27	$5.71	236,030
2018-10-12	$6.16	$6.29	$5.99	$6.06	$5.51	227,557
2018-10-11	$6.00	$6.32	$6.00	$6.09	$5.54	235,439
2018-10-10	$6.33	$6.33	$6.01	$6.05	$5.50	317,104
2018-10-09	$6.41	$6.58	$6.31	$6.33	$5.76	255,458
2018-10-08	$7.00	$7.08	$6.36	$6.45	$5.87	743,100
2018-10-05	$6.89	$7.02	$6.82	$6.98	$6.35	637,673
2018-10-04	$6.85	$6.92	$6.77	$6.90	$6.28	201,009
2018-10-03	$6.76	$6.89	$6.75	$6.86	$6.24	232,102
2018-10-02	$6.61	$6.80	$6.59	$6.78	$6.17	264,128
2018-10-01	$6.68	$6.76	$6.59	$6.62	$6.02	244,370
2018-09-28	$6.63	$6.72	$6.51	$6.70	$6.10	280,543
2018-09-27	$6.64	$6.82	$6.61	$6.70	$6.05	219,785
2018-09-26	$6.72	$6.90	$6.62	$6.67	$6.02	450,146
2018-09-25	$6.73	$6.86	$6.70	$6.71	$6.06	242,583
2018-09-24	$6.61	$6.75	$6.53	$6.74	$6.09	229,209
2018-09-21	$6.69	$6.73	$6.51	$6.59	$5.95	1,247,938
2018-09-20	$6.80	$6.82	$6.66	$6.68	$6.03	178,299
2018-09-19	$6.72	$6.86	$6.71	$6.80	$6.14	150,463
2018-09-18	$6.87	$6.87	$6.70	$6.75	$6.10	147,744
2018-09-17	$6.56	$6.91	$6.42	$6.88	$6.21	255,345
2018-09-14	$6.70	$6.79	$6.56	$6.56	$5.92	155,323
2018-09-13	$6.99	$7.06	$6.69	$6.74	$6.09	207,997
2018-09-12	$6.57	$7.00	$6.57	$6.97	$6.30	450,875
2018-09-11	$6.53	$6.63	$6.52	$6.60	$5.96	180,597
2018-09-10	$6.68	$6.68	$6.53	$6.56	$5.92	151,453
2018-09-07	$6.68	$6.71	$6.54	$6.67	$6.02	711,438
2018-09-06	$6.79	$6.82	$6.61	$6.73	$6.08	311,503
2018-09-05	$6.89	$6.95	$6.79	$6.79	$6.13	371,663
2018-09-04	$7.05	$7.08	$6.82	$6.91	$6.24	157,793
2018-08-31	$6.99	$7.12	$6.98	$7.06	$6.38	287,630
2018-08-30	$7.03	$7.08	$6.97	$6.99	$6.31	234,906
2018-08-29	$7.04	$7.14	$6.91	$7.04	$6.36	393,403
2018-08-28	$7.00	$7.01	$6.90	$7.01	$6.33	213,083
2018-08-27	$6.77	$6.95	$6.71	$6.92	$6.25	278,491
2018-08-24	$6.65	$6.81	$6.65	$6.77	$6.11	136,371
2018-08-23	$6.72	$6.78	$6.64	$6.67	$6.02	141,359
2018-08-22	$6.92	$6.92	$6.70	$6.74	$6.09	182,743
2018-08-21	$6.76	$6.93	$6.72	$6.75	$6.10	159,144
2018-08-20	$7.07	$7.08	$6.74	$6.79	$6.13	319,009
2018-08-17	$6.92	$7.06	$6.83	$7.03	$6.35	229,836
2018-08-16	$6.85	$6.98	$6.75	$6.97	$6.30	294,001
2018-08-15	$6.80	$6.96	$6.59	$6.94	$6.27	487,638
2018-08-14	$6.57	$6.73	$6.45	$6.54	$5.91	311,101
2018-08-13	$6.63	$6.63	$6.19	$6.55	$5.92	560,716
2018-08-10	$6.42	$6.65	$6.42	$6.62	$5.98	502,678
2018-08-09	$5.90	$6.64	$5.90	$6.42	$5.80	969,068
2018-08-08	$6.85	$6.85	$6.56	$6.63	$5.99	252,531
2018-08-07	$6.71	$6.85	$6.61	$6.81	$6.15	146,726
2018-08-06	$6.71	$6.77	$6.56	$6.64	$6.00	162,492
2018-08-03	$6.65	$6.79	$6.64	$6.72	$6.07	191,986
2018-08-02	$6.67	$6.80	$6.65	$6.71	$6.06	190,774
2018-08-01	$6.76	$6.79	$6.55	$6.67	$6.02	209,232
2018-07-31	$6.59	$6.88	$6.59	$6.74	$6.09	357,216
2018-07-30	$6.68	$6.73	$6.53	$6.62	$5.98	296,551
2018-07-27	$6.78	$6.81	$6.49	$6.53	$5.90	389,372
2018-07-26	$6.75	$6.87	$6.65	$6.78	$6.12	483,004
2018-07-25	$6.45	$6.59	$6.39	$6.54	$5.91	212,868
2018-07-24	$6.62	$6.63	$6.29	$6.45	$5.83	428,365
2018-07-23	$6.48	$6.75	$6.45	$6.57	$5.93	472,478
2018-07-20	$6.60	$6.65	$6.37	$6.50	$5.87	500,162
2018-07-19	$6.60	$6.75	$6.50	$6.61	$5.97	613,948
2018-07-18	$6.47	$6.61	$6.25	$6.56	$5.92	758,007
2018-07-17	$6.75	$6.75	$6.11	$6.24	$5.64	1,318,289
2018-07-16	$6.27	$6.45	$6.06	$6.10	$5.51	596,652
2018-07-13	$6.21	$6.35	$5.95	$6.24	$5.64	874,509
2018-07-12	$6.23	$6.58	$6.02	$6.24	$5.64	4,217,825
2018-07-11	$8.26	$8.26	$5.15	$5.28	$4.77	7,347,391
2018-07-10	$8.71	$8.73	$8.51	$8.65	$7.81	234,163
2018-07-09	$8.87	$8.89	$8.58	$8.73	$7.88	231,145
2018-07-06	$8.90	$8.97	$8.79	$8.87	$8.01	139,971
2018-07-05	$8.83	$8.91	$8.69	$8.90	$8.04	175,793
2018-07-03	$8.67	$8.95	$8.65	$8.81	$7.96	114,722
2018-07-02	$8.80	$8.82	$8.58	$8.67	$7.83	161,637
2018-06-29	$8.84	$8.91	$8.65	$8.80	$7.95	259,770
2018-06-28	$9.07	$9.10	$8.96	$8.98	$7.99	185,522
2018-06-27	$9.16	$9.18	$9.05	$9.11	$8.11	101,859
2018-06-26	$9.06	$9.16	$8.94	$9.16	$8.15	280,579
2018-06-25	$9.07	$9.12	$8.97	$9.02	$8.03	180,941
2018-06-22	$9.11	$9.11	$8.97	$9.08	$8.08	332,641
2018-06-21	$9.08	$9.19	$9.05	$9.07	$8.07	199,831
2018-06-20	$9.01	$9.12	$8.94	$9.12	$8.12	407,292
2018-06-19	$8.95	$9.02	$8.85	$9.02	$8.03	351,042
2018-06-18	$8.95	$9.00	$8.92	$9.00	$8.01	193,173
2018-06-15	$8.97	$8.99	$8.91	$8.95	$7.97	252,795
2018-06-14	$8.88	$8.99	$8.86	$8.99	$8.00	165,965
2018-06-13	$8.96	$8.96	$8.84	$8.88	$7.91	174,243
2018-06-12	$8.68	$8.98	$8.66	$8.94	$7.96	515,426
2018-06-11	$8.69	$8.73	$8.64	$8.72	$7.76	136,333
2018-06-08	$8.73	$8.76	$8.65	$8.70	$7.75	179,983
2018-06-07	$8.69	$8.73	$8.54	$8.71	$7.75	155,765
2018-06-06	$8.64	$8.69	$8.50	$8.68	$7.73	159,415
2018-06-05	$8.48	$8.64	$8.47	$8.64	$7.69	209,715
2018-06-04	$8.53	$8.64	$8.40	$8.51	$7.58	186,490
2018-06-01	$8.55	$8.59	$8.41	$8.54	$7.60	241,963
2018-05-31	$8.51	$8.54	$8.41	$8.51	$7.58	266,477
2018-05-30	$8.57	$8.64	$8.42	$8.50	$7.57	229,832
2018-05-29	$8.39	$8.70	$8.33	$8.54	$7.60	315,233
2018-05-25	$8.35	$8.42	$8.34	$8.41	$7.49	83,191
2018-05-24	$8.30	$8.40	$8.28	$8.40	$7.48	191,134
2018-05-23	$8.39	$8.44	$8.24	$8.27	$7.36	149,785
2018-05-22	$8.33	$8.38	$8.25	$8.37	$7.45	266,756
2018-05-21	$8.19	$8.48	$8.12	$8.32	$7.41	265,449
2018-05-18	$8.12	$8.23	$8.05	$8.21	$7.31	280,226
2018-05-17	$7.86	$8.10	$7.86	$8.09	$7.20	215,255
2018-05-16	$7.89	$8.00	$7.84	$7.86	$7.00	149,792
2018-05-15	$7.70	$7.95	$7.65	$7.82	$6.96	309,483
2018-05-14	$8.10	$8.10	$7.70	$7.71	$6.86	290,752
2018-05-11	$8.00	$8.18	$8.00	$8.12	$7.23	171,862
2018-05-10	$7.80	$8.09	$7.68	$8.04	$7.16	368,620
2018-05-09	$7.64	$7.73	$7.58	$7.64	$6.80	109,927
2018-05-08	$7.58	$7.69	$7.53	$7.64	$6.80	196,988
2018-05-07	$7.41	$7.65	$7.41	$7.59	$6.76	178,002
2018-05-04	$7.44	$7.57	$7.39	$7.40	$6.59	153,160
2018-05-03	$7.55	$7.59	$7.38	$7.40	$6.59	153,929
2018-05-02	$7.54	$7.58	$7.43	$7.52	$6.69	130,393
2018-05-01	$7.59	$7.66	$7.46	$7.54	$6.71	190,966
2018-04-30	$7.55	$7.74	$7.52	$7.62	$6.78	226,636
2018-04-27	$7.63	$7.68	$7.53	$7.55	$6.72	167,001
2018-04-26	$7.76	$7.76	$7.60	$7.62	$6.78	140,223
2018-04-25	$7.52	$7.77	$7.34	$7.76	$6.91	365,353
2018-04-24	$7.68	$7.72	$7.50	$7.53	$6.70	315,670
2018-04-23	$7.83	$7.86	$7.60	$7.69	$6.85	310,607
2018-04-20	$8.05	$8.05	$7.85	$7.85	$6.99	219,015
2018-04-19	$8.08	$8.21	$8.02	$8.10	$7.21	159,526
2018-04-18	$8.12	$8.21	$8.08	$8.12	$7.23	277,277
2018-04-17	$8.05	$8.14	$7.98	$8.06	$7.18	237,724
2018-04-16	$8.04	$8.06	$7.92	$7.99	$7.11	282,950
2018-04-13	$8.06	$8.08	$7.98	$8.04	$7.16	237,992
2018-04-12	$8.19	$8.23	$8.01	$8.04	$7.16	110,996
2018-04-11	$8.15	$8.25	$8.10	$8.15	$7.26	149,432
2018-04-10	$8.25	$8.26	$8.16	$8.18	$7.28	200,791
2018-04-09	$8.15	$8.24	$8.03	$8.22	$7.32	282,626
2018-04-06	$8.27	$8.41	$8.19	$8.22	$7.32	133,484
2018-04-05	$8.24	$8.32	$8.18	$8.27	$7.36	209,569
2018-04-04	$8.08	$8.32	$8.06	$8.26	$7.35	206,043
2018-04-03	$8.08	$8.27	$8.04	$8.15	$7.26	236,835
2018-04-02	$8.40	$8.48	$8.01	$8.03	$7.15	259,535
2018-03-29	$8.44	$8.48	$8.28	$8.35	$7.43	253,218
2018-03-28	$8.37	$8.58	$8.36	$8.55	$7.50	280,183
2018-03-27	$8.30	$8.48	$8.14	$8.36	$7.33	261,085
2018-03-26	$8.29	$8.30	$8.12	$8.28	$7.26	249,364
2018-03-23	$8.43	$8.46	$8.25	$8.25	$7.23	204,253
2018-03-22	$8.25	$8.49	$8.25	$8.43	$7.39	303,655
2018-03-21	$8.39	$8.57	$8.28	$8.31	$7.29	363,103
2018-03-20	$8.54	$8.55	$8.29	$8.40	$7.37	336,445
2018-03-19	$8.42	$8.56	$8.28	$8.53	$7.48	349,270
2018-03-16	$8.25	$8.51	$8.21	$8.44	$7.40	559,745
2018-03-15	$8.45	$8.51	$8.34	$8.44	$7.40	192,122
2018-03-14	$8.36	$8.47	$8.34	$8.42	$7.38	212,737
2018-03-13	$8.45	$8.60	$8.31	$8.34	$7.31	301,033
2018-03-12	$8.57	$8.62	$8.49	$8.58	$7.52	193,929
2018-03-09	$8.36	$8.63	$8.24	$8.61	$7.55	345,188
2018-03-08	$8.30	$8.33	$8.21	$8.27	$7.25	292,257
2018-03-07	$8.05	$8.39	$8.05	$8.26	$7.24	490,817
2018-03-06	$7.74	$8.11	$7.69	$8.08	$7.09	465,340
2018-03-05	$7.94	$8.10	$7.75	$7.75	$6.80	458,598
2018-03-02	$7.72	$7.98	$7.64	$7.98	$7.00	409,337
2018-03-01	$7.50	$7.72	$7.50	$7.71	$6.76	300,999
2018-02-28	$7.67	$7.73	$7.52	$7.52	$6.59	297,324
2018-02-27	$7.60	$7.69	$7.54	$7.67	$6.73	295,525
2018-02-26	$7.54	$7.66	$7.51	$7.58	$6.65	328,858
2018-02-23	$7.34	$7.58	$7.33	$7.51	$6.59	187,366
2018-02-22	$7.31	$7.42	$7.27	$7.36	$6.45	205,493
2018-02-21	$7.42	$7.48	$7.29	$7.29	$6.39	265,827
2018-02-20	$7.46	$7.51	$7.36	$7.38	$6.47	265,040
2018-02-16	$7.32	$7.49	$7.32	$7.46	$6.54	236,583
2018-02-15	$7.23	$7.41	$7.21	$7.32	$6.42	267,991
2018-02-14	$7.29	$7.40	$7.15	$7.23	$6.34	568,873
2018-02-13	$7.44	$7.49	$7.27	$7.32	$6.42	351,079
2018-02-12	$7.61	$7.62	$7.30	$7.44	$6.52	560,349
2018-02-09	$7.38	$7.63	$7.27	$7.59	$6.66	627,919
2018-02-08	$7.41	$7.43	$7.29	$7.31	$6.41	309,485
2018-02-07	$7.43	$7.48	$7.40	$7.41	$6.50	368,558
2018-02-06	$7.57	$7.77	$7.38	$7.42	$6.51	785,391
2018-02-05	$8.00	$8.00	$7.63	$7.65	$6.71	423,861
2018-02-02	$8.03	$8.06	$7.95	$8.01	$7.02	434,355
2018-02-01	$8.15	$8.15	$8.03	$8.05	$7.06	310,696
2018-01-31	$8.11	$8.19	$8.10	$8.15	$7.15	234,413
2018-01-30	$8.20	$8.20	$8.08	$8.10	$7.10	214,045
2018-01-29	$8.26	$8.31	$8.15	$8.21	$7.20	384,055
2018-01-26	$8.39	$8.41	$8.23	$8.26	$7.24	219,943
2018-01-25	$8.40	$8.40	$8.27	$8.37	$7.34	196,289
2018-01-24	$8.50	$8.50	$8.39	$8.40	$7.37	185,911
2018-01-23	$8.46	$8.52	$8.36	$8.52	$7.47	240,018
2018-01-22	$8.35	$8.47	$8.27	$8.40	$7.37	332,773
2018-01-19	$8.35	$8.38	$8.31	$8.34	$7.31	282,261
2018-01-18	$8.43	$8.45	$8.34	$8.38	$7.35	300,896
2018-01-17	$8.56	$8.59	$8.43	$8.46	$7.42	334,643
2018-01-16	$8.77	$8.79	$8.57	$8.58	$7.52	282,967
2018-01-12	$8.78	$8.80	$8.65	$8.67	$7.60	184,455
2018-01-11	$8.65	$8.80	$8.61	$8.73	$7.66	151,387
2018-01-10	$8.68	$8.70	$8.55	$8.65	$7.59	242,229
2018-01-09	$8.78	$8.81	$8.65	$8.68	$7.61	153,288
2018-01-08	$8.63	$8.90	$8.56	$8.79	$7.71	295,582
2018-01-05	$8.71	$8.74	$8.52	$8.63	$7.57	256,374
2018-01-04	$8.76	$8.82	$8.67	$8.74	$7.66	208,452
2018-01-03	$8.75	$8.80	$8.65	$8.74	$7.66	256,847
2018-01-02	$8.67	$8.81	$8.55	$8.74	$7.66	232,475
2017-12-29	$8.79	$8.83	$8.58	$8.68	$7.61	414,029
2017-12-28	$8.82	$8.91	$8.76	$8.83	$7.63	258,165
2017-12-27	$8.89	$8.97	$8.75	$8.82	$7.62	238,773
2017-12-26	$8.89	$9.00	$8.88	$8.92	$7.71	192,854
2017-12-22	$8.91	$8.95	$8.83	$8.89	$7.68	203,060
2017-12-21	$8.98	$9.00	$8.80	$8.90	$7.69	349,362
2017-12-20	$9.10	$9.15	$8.95	$9.02	$7.80	233,102
2017-12-19	$9.36	$9.48	$9.09	$9.10	$7.86	305,731
2017-12-18	$9.48	$9.68	$9.28	$9.33	$8.06	377,792
2017-12-15	$9.13	$9.52	$9.13	$9.52	$8.23	2,578,739
2017-12-14	$9.06	$9.17	$8.99	$9.13	$7.89	359,289
2017-12-13	$9.07	$9.22	$9.06	$9.07	$7.84	356,612
2017-12-12	$9.00	$9.16	$8.97	$9.10	$7.86	278,520
2017-12-11	$8.88	$9.19	$8.88	$8.99	$7.77	439,814
2017-12-08	$8.84	$8.95	$8.79	$8.87	$7.67	170,427
2017-12-07	$8.86	$9.01	$8.75	$8.84	$7.64	157,093
2017-12-06	$8.94	$8.95	$8.86	$8.86	$7.66	178,342
2017-12-05	$9.05	$9.08	$8.91	$8.93	$7.72	207,574
2017-12-04	$9.02	$9.19	$9.02	$9.07	$7.84	299,901
2017-12-01	$9.02	$9.12	$8.91	$9.00	$7.78	239,620
2017-11-30	$9.03	$9.06	$8.91	$8.95	$7.73	300,956
2017-11-29	$9.15	$9.20	$9.07	$9.07	$7.84	233,808
2017-11-28	$9.17	$9.19	$9.10	$9.15	$7.91	172,455
2017-11-27	$9.20	$9.30	$9.10	$9.12	$7.88	178,372
2017-11-24	$9.20	$9.27	$9.19	$9.24	$7.99	96,832
2017-11-22	$9.20	$9.27	$9.10	$9.19	$7.94	207,658
2017-11-21	$9.12	$9.23	$9.06	$9.22	$7.97	227,243
2017-11-20	$9.04	$9.16	$8.98	$9.11	$7.87	235,166
2017-11-17	$9.10	$9.10	$8.98	$9.01	$7.79	201,177
2017-11-16	$9.06	$9.21	$9.06	$9.13	$7.89	176,658
2017-11-15	$8.91	$9.10	$8.90	$9.07	$7.84	330,177
2017-11-14	$8.98	$9.08	$8.92	$8.94	$7.73	230,636
2017-11-13	$9.08	$9.08	$8.98	$9.02	$7.80	175,428
2017-11-10	$8.95	$9.15	$8.95	$9.00	$7.78	234,360
2017-11-09	$8.50	$8.99	$8.50	$8.95	$7.73	256,993
2017-11-08	$8.60	$8.69	$8.51	$8.60	$7.43	184,641
2017-11-07	$8.62	$8.71	$8.50	$8.60	$7.43	172,636
2017-11-06	$8.50	$8.65	$8.50	$8.64	$7.47	133,951
2017-11-03	$8.53	$8.62	$8.48	$8.55	$7.39	135,374
2017-11-02	$8.37	$8.59	$8.32	$8.58	$7.41	127,175
2017-11-01	$8.40	$8.60	$8.35	$8.42	$7.28	201,454
2017-10-31	$8.32	$8.44	$8.25	$8.35	$7.22	198,335
2017-10-30	$8.50	$8.56	$8.27	$8.31	$7.18	246,378
2017-10-27	$8.56	$8.63	$8.45	$8.51	$7.35	197,356
2017-10-26	$8.86	$8.86	$8.53	$8.54	$7.38	191,292
2017-10-25	$9.08	$9.10	$8.80	$8.80	$7.60	172,146
2017-10-24	$9.15	$9.16	$9.03	$9.10	$7.86	109,910
2017-10-23	$9.10	$9.12	$9.02	$9.11	$7.87	162,286
2017-10-20	$9.05	$9.12	$9.01	$9.08	$7.85	142,931
2017-10-19	$9.04	$9.12	$9.04	$9.07	$7.84	107,567
2017-10-18	$9.00	$9.10	$9.00	$9.10	$7.86	130,012
2017-10-17	$8.98	$9.08	$8.98	$9.01	$7.79	128,371
2017-10-16	$9.10	$9.10	$8.97	$8.98	$7.76	145,051
2017-10-13	$9.24	$9.25	$9.07	$9.10	$7.86	195,501
2017-10-12	$9.08	$9.27	$9.05	$9.18	$7.93	135,418
2017-10-11	$9.03	$9.12	$9.03	$9.10	$7.86	243,881
2017-10-10	$9.06	$9.10	$8.96	$9.04	$7.81	151,039
2017-10-09	$9.10	$9.10	$8.97	$9.01	$7.79	143,715
2017-10-06	$9.18	$9.21	$9.09	$9.10	$7.86	163,615
2017-10-05	$9.25	$9.29	$9.20	$9.22	$7.97	149,438
2017-10-04	$9.23	$9.30	$9.13	$9.22	$7.97	186,766
2017-10-03	$9.18	$9.32	$9.15	$9.26	$8.00	305,937
2017-10-02	$9.04	$9.20	$9.04	$9.18	$7.93	199,296
2017-09-29	$8.87	$9.08	$8.87	$9.04	$7.81	257,205
2017-09-28	$9.02	$9.10	$8.98	$9.03	$7.70	342,762
2017-09-27	$9.03	$9.10	$8.98	$9.06	$7.72	293,872
2017-09-26	$8.90	$9.13	$8.83	$8.99	$7.66	332,652
2017-09-25	$8.71	$8.92	$8.63	$8.90	$7.58	218,184
2017-09-22	$8.50	$8.78	$8.50	$8.73	$7.44	191,924
2017-09-21	$8.61	$8.67	$8.50	$8.51	$7.25	170,326
2017-09-20	$8.66	$8.73	$8.53	$8.64	$7.36	317,565
2017-09-19	$8.90	$8.92	$8.60	$8.66	$7.38	379,494
2017-09-18	$9.11	$9.14	$8.88	$8.90	$7.58	234,397
2017-09-15	$9.05	$9.15	$8.98	$9.06	$7.72	399,212
2017-09-14	$9.05	$9.15	$9.02	$9.03	$7.70	177,085
2017-09-13	$9.04	$9.12	$8.96	$9.05	$7.71	169,963
2017-09-12	$9.00	$9.06	$8.90	$9.02	$7.69	131,572
2017-09-11	$9.11	$9.15	$8.90	$8.94	$7.62	195,957
2017-09-08	$9.11	$9.11	$9.00	$9.02	$7.69	171,237
2017-09-07	$9.02	$9.18	$9.01	$9.11	$7.76	217,743
2017-09-06	$8.94	$9.12	$8.90	$9.05	$7.71	248,999
2017-09-05	$9.01	$9.07	$8.88	$8.90	$7.58	262,684
2017-09-01	$8.95	$9.00	$8.87	$8.95	$7.63	267,988
2017-08-31	$8.95	$8.98	$8.85	$8.86	$7.55	258,804
2017-08-30	$8.92	$9.04	$8.86	$8.92	$7.60	340,365
2017-08-29	$8.90	$8.95	$8.80	$8.87	$7.56	319,837
2017-08-28	$8.60	$8.91	$8.57	$8.86	$7.55	387,577
2017-08-25	$8.61	$8.64	$8.54	$8.63	$7.35	101,344
2017-08-24	$8.56	$8.70	$8.51	$8.59	$7.32	200,471
2017-08-23	$8.36	$8.60	$8.33	$8.56	$7.29	185,885
2017-08-22	$8.32	$8.45	$8.27	$8.39	$7.15	192,004
2017-08-21	$8.22	$8.31	$8.06	$8.30	$7.07	270,402
2017-08-18	$8.35	$8.60	$8.21	$8.23	$7.01	492,574
2017-08-17	$8.65	$8.65	$8.35	$8.38	$7.14	340,358
2017-08-16	$8.70	$8.74	$8.55	$8.63	$7.35	226,284
2017-08-15	$8.85	$8.90	$8.58	$8.64	$7.36	358,859
2017-08-14	$8.79	$8.95	$8.75	$8.93	$7.61	204,256
2017-08-11	$8.68	$8.84	$8.68	$8.79	$7.49	279,036
2017-08-10	$8.75	$8.85	$8.73	$8.78	$7.48	185,032
2017-08-09	$8.77	$8.80	$8.70	$8.74	$7.45	151,789
2017-08-08	$8.81	$8.88	$8.76	$8.78	$7.48	183,707
2017-08-07	$8.89	$8.95	$8.80	$8.85	$7.54	122,574
2017-08-04	$8.80	$8.92	$8.77	$8.88	$7.57	140,914
2017-08-03	$8.81	$8.86	$8.75	$8.79	$7.49	157,294
2017-08-02	$8.87	$8.87	$8.76	$8.81	$7.51	185,013
2017-08-01	$8.93	$8.94	$8.74	$8.87	$7.56	230,069
2017-07-31	$9.03	$9.08	$8.77	$8.93	$7.61	311,886
2017-07-28	$9.01	$9.09	$8.95	$9.03	$7.70	133,685
2017-07-27	$9.13	$9.18	$8.99	$9.02	$7.69	288,398
2017-07-26	$9.30	$9.37	$9.08	$9.10	$7.75	214,752
2017-07-25	$9.11	$9.40	$9.11	$9.30	$7.93	292,813
2017-07-24	$9.39	$9.40	$8.97	$9.06	$7.72	499,982
2017-07-21	$9.32	$9.58	$9.32	$9.53	$8.12	401,883
2017-07-20	$9.15	$9.48	$9.08	$9.22	$7.86	571,121
2017-07-19	$8.64	$8.73	$8.55	$8.70	$7.41	400,137
2017-07-18	$8.82	$8.90	$8.61	$8.64	$7.36	394,145
2017-07-17	$8.98	$9.07	$8.89	$8.96	$7.64	185,037
2017-07-14	$8.82	$9.01	$8.81	$8.94	$7.62	298,867
2017-07-13	$8.78	$8.81	$8.67	$8.74	$7.45	215,592
2017-07-12	$8.77	$8.88	$8.72	$8.78	$7.48	163,627
2017-07-11	$8.66	$8.76	$8.57	$8.73	$7.44	229,128
2017-07-10	$8.74	$8.79	$8.62	$8.63	$7.35	300,348
2017-07-07	$8.80	$8.85	$8.73	$8.75	$7.46	164,711
2017-07-06	$8.79	$8.88	$8.73	$8.81	$7.51	356,629
2017-07-05	$9.10	$9.12	$8.75	$8.84	$7.53	386,252
2017-07-03	$9.01	$9.09	$8.94	$9.07	$7.73	134,669
2017-06-30	$8.91	$8.99	$8.73	$8.94	$7.62	533,586
2017-06-29	$8.92	$8.97	$8.76	$8.88	$7.57	311,084
2017-06-28	$8.88	$9.08	$8.81	$8.87	$7.56	417,277
2017-06-27	$9.19	$9.20	$9.00	$9.01	$7.57	318,114
2017-06-26	$9.25	$9.34	$9.13	$9.20	$7.73	265,524
2017-06-23	$8.98	$9.26	$8.98	$9.24	$7.76	827,797
2017-06-22	$8.86	$9.03	$8.81	$8.98	$7.54	275,729
2017-06-21	$9.03	$9.11	$8.85	$8.87	$7.45	310,739
2017-06-20	$9.15	$9.19	$9.00	$9.02	$7.58	285,937
2017-06-19	$9.10	$9.15	$8.90	$9.15	$7.69	334,977
2017-06-16	$9.05	$9.11	$8.85	$9.10	$7.64	382,308
2017-06-15	$9.19	$9.26	$8.91	$9.06	$7.61	624,443
2017-06-14	$9.47	$9.58	$9.19	$9.20	$7.73	413,445
2017-06-13	$9.61	$9.71	$9.37	$9.52	$8.00	331,663
2017-06-12	$9.72	$9.89	$9.63	$9.67	$8.12	202,982
2017-06-09	$9.60	$9.80	$9.57	$9.72	$8.17	146,688
2017-06-08	$9.50	$9.70	$9.42	$9.62	$8.08	153,670
2017-06-07	$9.38	$9.59	$9.35	$9.52	$8.00	315,551
2017-06-06	$9.75	$9.75	$9.26	$9.41	$7.91	483,964
2017-06-05	$9.90	$9.95	$9.60	$9.86	$8.28	341,182
2017-06-02	$9.96	$10.09	$9.90	$9.90	$8.32	170,089
2017-06-01	$9.72	$9.99	$9.72	$9.93	$8.34	195,853
2017-05-31	$9.82	$9.87	$9.68	$9.73	$8.17	167,534
2017-05-30	$9.95	$10.00	$9.82	$9.85	$8.27	244,322
2017-05-26	$9.98	$10.07	$9.90	$9.94	$8.35	156,417
2017-05-25	$10.00	$10.03	$9.90	$9.99	$8.39	183,308
2017-05-24	$9.74	$10.02	$9.74	$9.94	$8.35	201,626
2017-05-23	$9.68	$9.74	$9.64	$9.71	$8.16	201,730
2017-05-22	$9.75	$9.80	$9.67	$9.67	$8.12	189,028
2017-05-19	$9.62	$9.83	$9.60	$9.73	$8.17	228,905
2017-05-18	$9.66	$9.71	$9.53	$9.66	$8.12	333,803
2017-05-17	$9.97	$10.00	$9.60	$9.62	$8.08	571,582
2017-05-16	$10.03	$10.05	$9.90	$9.98	$8.38	333,565
2017-05-15	$10.25	$10.27	$10.00	$10.03	$8.43	400,756
2017-05-12	$10.23	$10.28	$10.20	$10.23	$8.59	593,125
2017-05-11	$10.47	$10.47	$10.20	$10.24	$8.60	324,313
2017-05-10	$10.58	$10.59	$10.40	$10.51	$8.83	246,210
2017-05-09	$10.74	$10.74	$10.42	$10.59	$8.90	378,097
2017-05-08	$10.74	$10.86	$10.65	$10.80	$9.07	117,527
2017-05-05	$10.69	$10.84	$10.60	$10.74	$9.02	176,198
2017-05-04	$10.75	$10.75	$10.55	$10.68	$8.97	189,386
2017-05-03	$10.80	$10.85	$10.70	$10.75	$9.03	169,459
2017-05-02	$10.87	$10.89	$10.76	$10.80	$9.07	112,422
2017-05-01	$10.90	$10.95	$10.75	$10.85	$9.12	135,662
2017-04-28	$10.99	$10.99	$10.85	$10.90	$9.16	147,273
2017-04-27	$11.07	$11.14	$10.96	$10.99	$9.23	136,418
2017-04-26	$11.04	$11.11	$11.00	$11.06	$9.29	128,754
2017-04-25	$11.01	$11.15	$11.00	$11.05	$9.28	159,532
2017-04-24	$11.13	$11.13	$10.85	$11.02	$9.26	155,327
2017-04-21	$11.06	$11.13	$11.02	$11.05	$9.28	114,155
2017-04-20	$11.12	$11.12	$11.00	$11.08	$9.31	148,754
2017-04-19	$11.11	$11.12	$11.02	$11.07	$9.30	136,004
2017-04-18	$11.01	$11.12	$10.99	$11.10	$9.33	142,137
2017-04-17	$11.14	$11.14	$10.95	$11.03	$9.27	148,438
2017-04-13	$11.01	$11.14	$10.98	$11.07	$9.30	166,446
2017-04-12	$11.04	$11.15	$11.03	$11.03	$9.27	153,244
2017-04-11	$10.93	$11.10	$10.93	$11.06	$9.29	146,625
2017-04-10	$11.01	$11.03	$10.91	$10.95	$9.20	79,304
2017-04-07	$10.89	$11.00	$10.83	$10.99	$9.23	121,835
2017-04-06	$10.77	$10.91	$10.77	$10.86	$9.12	219,750
2017-04-05	$11.02	$11.09	$10.76	$10.85	$9.12	215,002
2017-04-04	$10.98	$10.99	$10.85	$10.98	$9.22	169,791
2017-04-03	$11.17	$11.17	$10.91	$10.95	$9.20	163,130
2017-03-31	$10.95	$11.17	$10.90	$11.17	$9.38	277,531
2017-03-30	$10.93	$10.96	$10.86	$10.93	$9.18	114,413
2017-03-29	$10.80	$10.94	$10.78	$10.94	$9.19	168,118
2017-03-28	$10.86	$10.92	$10.80	$10.90	$9.05	139,549
2017-03-27	$10.86	$10.92	$10.80	$10.87	$9.03	120,386
2017-03-24	$10.92	$10.99	$10.83	$10.86	$9.02	133,669
2017-03-23	$10.71	$10.94	$10.67	$10.93	$9.08	220,244
2017-03-22	$10.75	$10.80	$10.61	$10.72	$8.90	183,683
2017-03-21	$10.81	$10.88	$10.75	$10.78	$8.95	160,830
2017-03-20	$10.75	$10.86	$10.69	$10.85	$9.01	246,838
2017-03-17	$10.64	$10.74	$10.61	$10.72	$8.90	433,704
2017-03-16	$10.61	$10.70	$10.61	$10.65	$8.84	172,606
2017-03-15	$10.55	$10.69	$10.50	$10.65	$8.84	209,902
2017-03-14	$10.55	$10.60	$10.43	$10.47	$8.69	165,592
2017-03-13	$10.61	$10.63	$10.50	$10.54	$8.75	226,800
2017-03-10	$10.61	$10.67	$10.52	$10.61	$8.81	423,574
2017-03-09	$10.75	$10.75	$10.56	$10.61	$8.81	388,659
2017-03-08	$10.90	$10.95	$10.75	$10.80	$8.97	234,435
2017-03-07	$10.97	$10.97	$10.84	$10.90	$9.05	195,061
2017-03-06	$10.95	$10.97	$10.80	$10.87	$9.03	255,268
2017-03-03	$11.30	$11.30	$10.90	$10.99	$9.13	367,040
2017-03-02	$11.33	$11.39	$11.22	$11.24	$9.33	210,217
2017-03-01	$11.50	$11.50	$11.28	$11.35	$9.43	398,140
2017-02-28	$11.39	$11.44	$11.21	$11.42	$9.48	517,257
2017-02-27	$11.42	$11.50	$11.27	$11.35	$9.43	358,590
2017-02-24	$11.40	$11.44	$11.33	$11.41	$9.48	329,022
2017-02-23	$11.00	$11.43	$10.80	$11.43	$9.49	818,634
2017-02-22	$10.87	$10.90	$10.59	$10.80	$8.97	425,584
2017-02-21	$10.92	$10.93	$10.80	$10.93	$9.08	215,521
2017-02-17	$10.93	$10.93	$10.76	$10.87	$9.03	223,553
2017-02-16	$11.00	$11.06	$10.76	$10.88	$9.03	421,581
2017-02-15	$11.20	$11.21	$10.90	$11.01	$9.14	423,391
2017-02-14	$11.49	$11.49	$11.10	$11.23	$9.33	429,213
2017-02-13	$11.40	$11.46	$11.25	$11.42	$9.48	765,712
2017-02-10	$11.24	$11.39	$10.99	$11.38	$9.45	361,998
2017-02-09	$11.04	$11.27	$10.91	$11.25	$9.34	372,351
2017-02-08	$11.05	$11.05	$10.80	$11.03	$9.16	394,929
2017-02-07	$11.12	$11.12	$10.83	$10.98	$9.12	534,224
2017-02-06	$11.28	$11.34	$11.00	$11.15	$9.26	333,017
2017-02-03	$11.40	$11.45	$11.04	$11.38	$9.45	639,803
2017-02-02	$11.50	$11.50	$11.30	$11.35	$9.43	335,558
2017-02-01	$11.30	$11.76	$11.30	$11.41	$9.48	1,615,143
2017-01-31	$11.30	$11.37	$11.21	$11.36	$9.43	281,732
2017-01-30	$11.40	$11.40	$11.25	$11.35	$9.43	182,192
2017-01-27	$11.29	$11.46	$11.16	$11.40	$9.47	367,289
2017-01-26	$10.98	$11.20	$10.91	$11.18	$9.28	291,477
2017-01-25	$10.87	$10.98	$10.85	$10.95	$9.09	188,308
2017-01-24	$10.83	$10.92	$10.71	$10.89	$9.04	170,982
2017-01-23	$10.78	$10.94	$10.78	$10.87	$9.03	97,592
2017-01-20	$10.62	$10.82	$10.58	$10.80	$8.97	153,480
2017-01-19	$10.66	$10.72	$10.59	$10.68	$8.87	107,342
2017-01-18	$10.78	$10.87	$10.57	$10.66	$8.85	206,359
2017-01-17	$11.03	$11.03	$10.80	$10.80	$8.97	177,692
2017-01-13	$10.98	$11.02	$10.86	$10.95	$9.09	138,762
2017-01-12	$11.04	$11.04	$10.85	$10.96	$9.10	69,263
2017-01-11	$10.91	$11.07	$10.88	$11.03	$9.16	136,001
2017-01-10	$11.00	$11.01	$10.85	$10.91	$9.06	89,522
2017-01-09	$10.98	$11.09	$10.86	$10.98	$9.12	118,484
2017-01-06	$11.00	$11.03	$10.92	$10.98	$9.12	112,728
2017-01-05	$11.19	$11.21	$10.97	$11.07	$9.19	161,040
2017-01-04	$11.12	$11.29	$11.10	$11.28	$9.37	299,630
2017-01-03	$11.14	$11.18	$10.97	$11.11	$9.23	198,642
2016-12-30	$11.20	$11.25	$10.95	$11.16	$9.27	130,371
2016-12-29	$11.24	$11.28	$11.12	$11.16	$9.27	175,847
2016-12-28	$11.03	$11.27	$11.00	$11.27	$9.36	321,998
2016-12-27	$11.25	$11.25	$11.10	$11.18	$9.18	235,931
2016-12-23	$11.07	$11.24	$10.93	$11.22	$9.21	238,086
2016-12-22	$11.00	$11.10	$10.90	$11.02	$9.05	189,610
2016-12-21	$11.08	$11.08	$10.85	$10.95	$8.99	154,766
2016-12-20	$10.92	$11.08	$10.92	$11.03	$9.06	175,391
2016-12-19	$10.81	$10.89	$10.75	$10.87	$8.93	187,798
2016-12-16	$10.58	$10.85	$10.53	$10.73	$8.81	372,583
2016-12-15	$10.70	$10.77	$10.37	$10.51	$8.63	298,370
2016-12-14	$11.00	$11.04	$10.64	$10.70	$8.79	338,051
2016-12-13	$11.24	$11.27	$11.09	$11.21	$9.20	170,228
2016-12-12	$11.22	$11.30	$11.11	$11.18	$9.18	135,257
2016-12-09	$11.29	$11.33	$11.17	$11.22	$9.21	355,068
2016-12-08	$11.14	$11.38	$11.10	$11.27	$9.25	289,655
2016-12-07	$11.19	$11.28	$11.07	$11.23	$9.22	429,812
2016-12-06	$11.23	$11.25	$10.90	$11.20	$9.20	479,384
2016-12-05	$11.00	$11.26	$10.90	$11.20	$9.20	320,180
2016-12-02	$11.19	$11.19	$11.01	$11.06	$9.08	243,789
2016-12-01	$11.05	$11.20	$10.98	$11.12	$9.13	308,088
2016-11-30	$11.10	$11.18	$10.91	$11.11	$9.12	1,028,624
2016-11-29	$11.78	$11.97	$11.73	$11.84	$9.72	127,368
2016-11-28	$11.90	$11.97	$11.67	$11.71	$9.62	196,143
2016-11-25	$11.73	$11.85	$11.65	$11.83	$9.71	112,074
2016-11-23	$11.63	$11.75	$11.52	$11.70	$9.61	94,892
2016-11-22	$11.64	$11.70	$11.40	$11.70	$9.61	207,605
2016-11-21	$11.90	$11.95	$11.64	$11.65	$9.57	210,935
2016-11-18	$11.67	$11.86	$11.47	$11.85	$9.73	226,089
2016-11-17	$11.38	$11.70	$11.37	$11.67	$9.58	193,480
2016-11-16	$11.30	$11.50	$11.28	$11.29	$9.27	158,593
2016-11-15	$11.00	$11.29	$10.90	$11.22	$9.21	114,864
2016-11-14	$10.80	$10.94	$10.68	$10.90	$8.95	78,232
2016-11-11	$10.46	$10.77	$10.43	$10.65	$8.75	126,681
2016-11-10	$10.21	$10.43	$10.09	$10.43	$8.56	137,610
2016-11-09	$10.28	$10.29	$10.05	$10.21	$8.38	102,558
2016-11-08	$10.34	$10.36	$10.25	$10.28	$8.44	37,342
2016-11-07	$10.57	$10.59	$10.23	$10.37	$8.52	129,554
2016-11-04	$10.13	$10.43	$10.05	$10.30	$8.46	183,367
2016-11-03	$10.35	$10.55	$10.00	$10.08	$8.28	257,098
2016-11-02	$10.33	$10.38	$10.12	$10.13	$8.32	141,318
2016-11-01	$10.67	$10.67	$10.32	$10.33	$8.48	86,984
2016-10-31	$10.58	$10.65	$10.53	$10.64	$8.74	52,209
2016-10-28	$10.59	$10.65	$10.52	$10.60	$8.70	75,022
2016-10-27	$10.84	$10.84	$10.51	$10.58	$8.69	62,542
2016-10-26	$10.89	$10.90	$10.71	$10.75	$8.83	64,997
2016-10-25	$10.81	$10.99	$10.75	$10.87	$8.93	109,443
2016-10-24	$10.74	$10.83	$10.71	$10.79	$8.86	81,121
2016-10-21	$10.71	$10.82	$10.68	$10.74	$8.82	91,950
2016-10-20	$10.65	$10.76	$10.55	$10.68	$8.77	91,860
2016-10-19	$10.57	$10.67	$10.50	$10.61	$8.71	84,531
2016-10-18	$10.48	$10.68	$10.44	$10.55	$8.66	51,965
2016-10-17	$10.45	$10.55	$10.38	$10.49	$8.61	69,665
2016-10-14	$10.60	$10.70	$10.42	$10.43	$8.56	167,847
2016-10-13	$10.50	$10.63	$10.44	$10.50	$8.62	173,307
2016-10-12	$10.58	$10.58	$10.42	$10.50	$8.62	74,590
2016-10-11	$10.62	$10.86	$10.45	$10.49	$8.61	134,144
2016-10-10	$10.61	$10.72	$10.37	$10.57	$8.68	84,139
2016-10-07	$10.89	$10.91	$10.59	$10.59	$8.70	89,767
2016-10-06	$10.89	$10.93	$10.79	$10.87	$8.93	102,952
2016-10-05	$10.99	$11.02	$10.84	$10.93	$8.97	183,960
2016-10-04	$11.25	$11.25	$10.87	$10.92	$8.97	140,425
2016-10-03	$11.20	$11.35	$11.02	$11.22	$9.21	163,921
2016-09-30	$11.32	$11.49	$11.17	$11.20	$9.20	99,652
2016-09-29	$11.24	$11.29	$11.11	$11.22	$9.21	121,709
2016-09-28	$11.32	$11.36	$11.11	$11.30	$9.28	145,496
2016-09-27	$11.40	$11.57	$11.30	$11.48	$9.32	111,331
2016-09-26	$11.22	$11.40	$11.15	$11.37	$9.23	147,944
2016-09-23	$11.27	$11.32	$11.10	$11.18	$9.08	138,281
2016-09-22	$11.02	$11.24	$10.94	$11.20	$9.09	203,846
2016-09-21	$10.89	$11.02	$10.75	$10.96	$8.90	126,490
2016-09-20	$10.98	$11.01	$10.82	$10.90	$8.85	115,380
2016-09-19	$10.81	$10.98	$10.81	$10.89	$8.84	159,433
2016-09-16	$10.87	$11.64	$10.76	$10.86	$8.82	310,279
2016-09-15	$10.92	$11.09	$10.77	$10.81	$8.78	181,330
2016-09-14	$10.78	$10.97	$10.78	$10.85	$8.81	161,532
2016-09-13	$10.50	$10.90	$10.36	$10.78	$8.75	407,866
2016-09-12	$11.00	$11.10	$10.39	$10.42	$8.46	992,174
2016-09-09	$11.36	$11.36	$11.05	$11.10	$9.01	148,191
2016-09-08	$11.45	$11.54	$11.35	$11.38	$9.24	78,329
2016-09-07	$11.58	$11.68	$11.45	$11.48	$9.32	730,175
2016-09-06	$11.70	$11.70	$11.60	$11.60	$9.42	67,088
2016-09-02	$11.61	$11.70	$11.60	$11.65	$9.46	61,152
2016-09-01	$11.67	$11.67	$11.55	$11.63	$9.44	59,377
2016-08-31	$11.70	$11.70	$11.61	$11.65	$9.46	67,006
2016-08-30	$11.62	$11.69	$11.59	$11.69	$9.49	63,660
2016-08-29	$11.30	$11.64	$11.18	$11.57	$9.39	149,522
2016-08-26	$11.37	$11.40	$11.01	$11.06	$8.98	90,813
2016-08-25	$11.37	$11.49	$11.27	$11.35	$9.22	52,119
2016-08-24	$11.61	$11.80	$11.31	$11.42	$9.27	122,021
2016-08-23	$11.47	$11.80	$11.45	$11.65	$9.46	98,178
2016-08-22	$11.16	$11.47	$11.13	$11.45	$9.30	108,093
2016-08-19	$11.34	$11.42	$11.10	$11.14	$9.05	159,272
2016-08-18	$11.35	$11.40	$11.28	$11.31	$9.18	59,952
2016-08-17	$11.40	$11.56	$11.17	$11.33	$9.20	65,814
2016-08-16	$11.37	$11.65	$11.23	$11.38	$9.24	156,703
2016-08-15	$11.11	$11.28	$11.02	$11.27	$9.15	140,746
2016-08-12	$11.30	$11.48	$11.06	$11.15	$9.05	58,422
2016-08-11	$11.44	$11.46	$11.29	$11.31	$9.18	53,760
2016-08-10	$11.70	$11.86	$11.44	$11.51	$9.35	50,396
2016-08-09	$11.51	$11.72	$11.51	$11.64	$9.45	46,923
2016-08-08	$11.63	$11.73	$11.46	$11.51	$9.35	68,013
2016-08-05	$11.79	$11.87	$11.54	$11.73	$9.52	119,510
2016-08-04	$11.97	$11.98	$11.73	$11.79	$9.57	70,882
2016-08-03	$11.74	$11.94	$11.67	$11.94	$9.69	60,333
2016-08-02	$11.80	$11.85	$11.68	$11.74	$9.53	38,716
2016-08-01	$11.76	$11.80	$11.70	$11.78	$9.57	44,060
2016-07-29	$11.63	$11.80	$11.60	$11.78	$9.57	53,369
2016-07-28	$11.64	$11.77	$11.56	$11.72	$9.52	31,263
2016-07-27	$11.50	$11.68	$11.45	$11.68	$9.48	66,733
2016-07-26	$11.72	$11.75	$11.52	$11.56	$9.39	55,747
2016-07-25	$11.66	$11.78	$11.60	$11.75	$9.54	53,009
2016-07-22	$11.70	$11.76	$11.61	$11.66	$9.47	30,929
2016-07-21	$11.73	$11.76	$11.63	$11.73	$9.52	49,814
2016-07-20	$11.79	$11.80	$11.65	$11.79	$9.57	61,907
2016-07-19	$11.76	$11.80	$11.66	$11.73	$9.52	58,585
2016-07-18	$11.65	$11.87	$11.65	$11.73	$9.52	156,759
2016-07-15	$11.53	$11.57	$11.44	$11.53	$9.36	75,693
2016-07-14	$11.60	$11.60	$11.44	$11.47	$9.31	53,093
2016-07-13	$11.67	$11.67	$11.43	$11.51	$9.35	82,784
2016-07-12	$11.75	$11.84	$11.50	$11.60	$9.42	186,677
2016-07-11	$11.52	$11.85	$11.43	$11.66	$9.47	119,130
2016-07-08	$11.50	$11.66	$11.48	$11.55	$9.38	89,722
2016-07-07	$11.55	$11.65	$11.46	$11.50	$9.34	92,818
2016-07-06	$11.35	$11.63	$11.33	$11.57	$9.39	88,353
2016-07-05	$11.36	$11.49	$11.28	$11.44	$9.29	175,147
2016-07-01	$11.28	$11.47	$11.21	$11.44	$9.29	92,733
2016-06-30	$11.07	$11.33	$10.99	$11.32	$9.19	126,919
2016-06-29	$11.16	$11.23	$10.96	$11.12	$9.03	103,914
2016-06-28	$10.96	$11.31	$10.96	$11.24	$9.02	170,369
2016-06-27	$10.87	$11.00	$10.65	$10.88	$8.73	254,137
2016-06-24	$10.98	$11.16	$10.77	$10.93	$8.77	1,130,455
2016-06-23	$11.18	$11.37	$11.08	$11.13	$8.93	203,628
2016-06-22	$11.13	$11.22	$11.06	$11.20	$8.99	129,302
2016-06-21	$11.13	$11.15	$10.92	$11.13	$8.93	136,699
2016-06-20	$11.15	$11.19	$10.95	$11.07	$8.89	190,119
2016-06-17	$11.10	$11.21	$11.02	$11.15	$8.95	245,470
2016-06-16	$11.00	$11.17	$10.89	$11.06	$8.88	194,599
2016-06-15	$10.81	$11.10	$10.74	$11.01	$8.84	140,323
2016-06-14	$10.75	$10.88	$10.64	$10.74	$8.62	172,008
2016-06-13	$11.10	$11.19	$10.75	$10.76	$8.64	227,629
2016-06-10	$11.07	$11.11	$11.00	$11.08	$8.89	179,562
2016-06-09	$11.21	$11.24	$11.07	$11.11	$8.92	107,843
2016-06-08	$11.10	$11.17	$11.09	$11.15	$8.95	97,598
2016-06-07	$11.16	$11.22	$11.10	$11.13	$8.93	94,413
2016-06-06	$11.30	$11.36	$11.06	$11.08	$8.89	213,347
2016-06-03	$11.29	$11.35	$11.21	$11.27	$9.05	75,509
2016-06-02	$11.30	$11.35	$11.20	$11.28	$9.06	96,177
2016-06-01	$11.21	$11.31	$11.17	$11.28	$9.06	131,037
2016-05-31	$11.13	$11.21	$11.07	$11.17	$8.97	229,780
2016-05-27	$11.21	$11.21	$11.02	$11.10	$8.91	64,657
2016-05-26	$11.09	$11.27	$11.05	$11.11	$8.92	51,923
2016-05-25	$11.24	$11.26	$11.02	$11.12	$8.93	92,199
2016-05-24	$11.20	$11.29	$11.07	$11.19	$8.98	56,676
2016-05-23	$11.10	$11.24	$11.06	$11.19	$8.98	44,810
2016-05-20	$11.18	$11.31	$11.08	$11.11	$8.92	44,947
2016-05-19	$11.20	$11.31	$11.05	$11.17	$8.97	79,831
2016-05-18	$11.25	$11.30	$11.21	$11.22	$9.01	94,364
2016-05-17	$11.37	$11.40	$11.20	$11.20	$8.99	65,620
2016-05-16	$11.37	$11.49	$11.34	$11.38	$9.14	74,854
2016-05-13	$11.35	$11.50	$11.21	$11.39	$9.14	101,639
2016-05-12	$11.25	$11.39	$11.20	$11.32	$9.09	45,250
2016-05-11	$11.20	$11.38	$11.03	$11.22	$9.01	96,173
2016-05-10	$11.41	$11.49	$11.00	$11.17	$8.97	132,847
2016-05-09	$11.20	$11.64	$11.12	$11.43	$9.18	125,368
2016-05-06	$11.06	$11.23	$11.01	$11.20	$8.99	45,122
2016-05-05	$11.03	$11.19	$10.97	$11.00	$8.83	87,371
2016-05-04	$10.92	$11.16	$10.85	$11.09	$8.90	78,488
2016-05-03	$10.90	$10.98	$10.83	$10.93	$8.77	70,152
2016-05-02	$10.85	$10.95	$10.81	$10.91	$8.76	45,230
2016-04-29	$10.75	$10.85	$10.67	$10.79	$8.66	119,375
2016-04-28	$10.77	$10.81	$10.70	$10.70	$8.59	29,643
2016-04-27	$10.94	$10.98	$10.70	$10.72	$8.61	403,531
2016-04-26	$10.87	$10.98	$10.81	$10.96	$8.80	98,819
2016-04-25	$10.80	$10.89	$10.68	$10.88	$8.73	54,182
2016-04-22	$10.75	$10.84	$10.68	$10.81	$8.68	45,396
2016-04-21	$10.68	$10.75	$10.67	$10.70	$8.59	56,448
2016-04-20	$10.84	$10.87	$10.70	$10.74	$8.62	83,445
2016-04-19	$10.68	$10.88	$10.66	$10.83	$8.69	69,053
2016-04-18	$10.62	$10.70	$10.55	$10.66	$8.56	136,745
2016-04-15	$10.87	$10.88	$10.74	$10.76	$8.64	80,157
2016-04-14	$10.89	$10.89	$10.72	$10.77	$8.65	77,782
2016-04-13	$10.85	$10.87	$10.73	$10.87	$8.73	75,471
2016-04-12	$10.78	$10.86	$10.74	$10.81	$8.68	79,861
2016-04-11	$10.81	$10.81	$10.72	$10.75	$8.63	82,495
2016-04-08	$10.80	$10.82	$10.72	$10.75	$8.63	71,504
2016-04-07	$10.85	$10.85	$10.72	$10.74	$8.62	38,995
2016-04-06	$10.97	$10.97	$10.74	$10.82	$8.69	57,113
2016-04-05	$10.80	$10.89	$10.67	$10.84	$8.70	67,086
2016-04-04	$10.73	$11.00	$10.70	$10.85	$8.71	88,989
2016-04-01	$10.71	$10.81	$10.67	$10.75	$8.63	64,393
2016-03-31	$10.76	$10.78	$10.68	$10.73	$8.61	28,740
2016-03-30	$10.74	$10.84	$10.71	$10.74	$8.62	60,058
2016-03-29	$10.79	$10.85	$10.71	$10.74	$8.52	68,378
2016-03-28	$10.80	$10.84	$10.74	$10.79	$8.56	55,328
2016-03-24	$10.76	$10.79	$10.69	$10.74	$8.52	43,948
2016-03-23	$10.82	$10.86	$10.71	$10.73	$8.51	59,439
2016-03-22	$10.72	$10.90	$10.72	$10.76	$8.54	193,437
2016-03-21	$10.75	$10.77	$10.71	$10.73	$8.51	38,687
2016-03-18	$10.75	$10.83	$10.70	$10.73	$8.51	74,538
2016-03-17	$10.72	$10.78	$10.65	$10.70	$8.49	54,593
2016-03-16	$10.72	$10.75	$10.59	$10.72	$8.50	28,792
2016-03-15	$10.74	$10.79	$10.56	$10.69	$8.48	72,415
2016-03-14	$10.68	$10.84	$10.68	$10.73	$8.51	42,297
2016-03-11	$10.88	$10.96	$10.66	$10.73	$8.51	65,370
2016-03-10	$10.79	$10.86	$10.55	$10.75	$8.53	55,305
2016-03-09	$10.88	$10.98	$10.69	$10.81	$8.58	68,435
2016-03-08	$10.75	$10.99	$10.67	$10.86	$8.62	120,070
2016-03-07	$11.00	$11.00	$10.59	$10.79	$8.56	96,430
2016-03-04	$11.06	$11.06	$10.70	$10.74	$8.52	173,186
2016-03-03	$11.22	$11.22	$10.86	$10.87	$8.62	75,138
2016-03-02	$10.82	$11.21	$10.82	$11.05	$8.77	80,671
2016-03-01	$11.00	$11.03	$10.75	$11.00	$8.73	53,317
2016-02-29	$11.01	$11.11	$10.58	$10.96	$8.70	87,011
2016-02-26	$10.74	$11.12	$10.62	$10.93	$8.67	176,688
2016-02-25	$10.58	$10.68	$10.51	$10.68	$8.47	49,763
2016-02-24	$10.42	$10.57	$10.25	$10.52	$8.35	60,457
2016-02-23	$10.45	$10.55	$10.22	$10.55	$8.37	83,497
2016-02-22	$10.57	$10.60	$10.39	$10.50	$8.33	28,239
2016-02-19	$10.48	$10.60	$10.46	$10.51	$8.34	34,063
2016-02-18	$10.48	$10.58	$10.25	$10.51	$8.34	40,946
2016-02-17	$10.39	$10.46	$10.20	$10.45	$8.29	57,721
2016-02-16	$10.31	$10.50	$10.13	$10.32	$8.19	33,119
2016-02-12	$10.43	$10.52	$10.15	$10.25	$8.13	49,179
2016-02-11	$10.25	$10.37	$10.06	$10.30	$8.17	33,074
2016-02-10	$10.45	$10.59	$10.35	$10.36	$8.22	39,286
2016-02-09	$10.42	$10.63	$10.29	$10.48	$8.31	56,220
2016-02-08	$10.62	$10.62	$10.26	$10.54	$8.36	53,716
2016-02-05	$10.57	$10.70	$10.43	$10.63	$8.43	43,434
2016-02-04	$10.03	$10.68	$10.03	$10.64	$8.44	77,703
2016-02-03	$10.25	$10.25	$10.00	$10.03	$7.96	136,182
2016-02-02	$10.50	$10.60	$10.00	$10.06	$7.98	131,050
2016-02-01	$10.50	$10.71	$10.48	$10.51	$8.34	91,624
2016-01-29	$10.43	$10.52	$10.27	$10.46	$8.30	76,742
2016-01-28	$10.37	$10.46	$10.18	$10.36	$8.22	40,236
2016-01-27	$10.37	$10.49	$10.06	$10.28	$8.16	99,783
2016-01-26	$10.13	$10.48	$10.10	$10.32	$8.19	56,970
2016-01-25	$10.20	$10.51	$10.01	$10.06	$7.98	88,238
2016-01-22	$10.51	$10.54	$10.18	$10.20	$8.09	75,868
2016-01-21	$10.30	$10.39	$10.03	$10.39	$8.24	43,396
2016-01-20	$10.31	$10.40	$9.54	$10.35	$8.21	139,063
2016-01-19	$10.51	$10.70	$10.30	$10.42	$8.27	46,709
2016-01-15	$10.85	$10.87	$10.45	$10.51	$8.34	59,422
2016-01-14	$10.69	$10.82	$10.41	$10.82	$8.58	38,110
2016-01-13	$10.69	$10.69	$10.51	$10.66	$8.46	24,301
2016-01-12	$10.83	$10.83	$10.51	$10.54	$8.36	21,356
2016-01-11	$10.77	$10.82	$10.63	$10.80	$8.57	33,417
2016-01-08	$10.92	$10.96	$10.61	$10.65	$8.45	21,473
2016-01-07	$10.89	$10.99	$10.76	$10.77	$8.54	12,182
2016-01-06	$10.94	$11.13	$10.94	$10.99	$8.72	23,818
2016-01-05	$10.75	$11.18	$10.67	$11.05	$8.77	35,638
2016-01-04	$10.81	$10.95	$10.69	$10.78	$8.55	29,474
2015-12-31	$10.80	$10.99	$10.67	$10.97	$8.70	62,281
2015-12-30	$10.98	$11.04	$10.70	$10.77	$8.54	35,788
2015-12-29	$11.17	$11.23	$10.83	$11.07	$8.68	94,065
2015-12-28	$10.99	$11.23	$10.99	$11.17	$8.76	49,592
2015-12-24	$10.97	$11.03	$10.91	$10.96	$8.59	4,462
2015-12-23	$10.93	$11.03	$10.81	$10.93	$8.57	26,095
2015-12-22	$11.03	$11.07	$10.80	$10.96	$8.59	22,951
2015-12-21	$11.10	$11.16	$10.92	$10.96	$8.59	22,339
2015-12-18	$11.10	$11.14	$10.42	$10.99	$8.62	108,865
2015-12-17	$11.19	$11.19	$11.00	$11.07	$8.68	27,470
2015-12-16	$10.86	$11.20	$10.86	$11.13	$8.73	29,096
2015-12-15	$10.69	$11.07	$10.69	$10.89	$8.54	38,692
2015-12-14	$10.60	$10.86	$10.52	$10.60	$8.31	56,924
2015-12-11	$10.92	$11.00	$10.63	$10.71	$8.40	59,911
2015-12-10	$11.12	$11.25	$10.92	$10.99	$8.62	66,199
2015-12-09	$11.22	$11.34	$11.10	$11.17	$8.76	44,033
2015-12-08	$11.28	$11.39	$11.19	$11.25	$8.82	47,490
2015-12-07	$11.33	$11.40	$11.25	$11.35	$8.90	68,407
2015-12-04	$11.21	$11.30	$11.10	$11.29	$8.85	49,967
2015-12-03	$11.26	$11.36	$11.15	$11.15	$8.74	66,860
2015-12-02	$11.22	$11.24	$11.10	$11.22	$8.80	26,999
2015-12-01	$11.38	$11.40	$11.15	$11.22	$8.80	26,930
2015-11-30	$11.05	$11.39	$11.05	$11.39	$8.93	84,096
2015-11-27	$11.21	$11.21	$11.00	$11.01	$8.63	29,733
2015-11-25	$11.12	$11.24	$11.05	$11.15	$8.74	37,259
2015-11-24	$11.18	$11.23	$11.05	$11.07	$8.68	54,727
2015-11-23	$11.21	$11.39	$11.08	$11.22	$8.80	44,364
2015-11-20	$11.12	$11.37	$11.02	$11.14	$8.73	79,140
2015-11-19	$10.99	$11.05	$10.90	$11.04	$8.66	68,298
2015-11-18	$10.88	$11.00	$10.55	$10.92	$8.56	49,261
2015-11-17	$10.86	$11.05	$10.55	$10.80	$8.47	121,355
2015-11-16	$10.86	$10.92	$10.70	$10.73	$8.41	53,589
2015-11-13	$10.87	$11.00	$10.80	$10.85	$8.51	38,483
2015-11-12	$11.00	$11.03	$10.79	$10.92	$8.56	55,782
2015-11-11	$10.57	$11.01	$10.57	$10.98	$8.61	74,972
2015-11-10	$10.43	$10.74	$10.08	$10.58	$8.30	86,657
2015-11-09	$10.18	$10.26	$10.02	$10.08	$7.90	21,886
2015-11-06	$10.21	$10.32	$10.05	$10.27	$8.05	24,311
2015-11-05	$10.23	$10.25	$10.01	$10.11	$7.93	30,810
2015-11-04	$10.20	$10.34	$10.10	$10.23	$8.02	31,935
2015-11-03	$10.34	$10.51	$10.09	$10.20	$8.00	56,915
2015-11-02	$10.26	$10.38	$10.17	$10.31	$8.08	25,609
2015-10-30	$10.26	$10.28	$10.10	$10.26	$8.04	65,586
2015-10-29	$10.44	$10.53	$10.20	$10.25	$8.04	41,784
2015-10-28	$10.30	$10.62	$10.07	$10.38	$8.14	44,070
2015-10-27	$10.58	$10.62	$10.37	$10.44	$8.19	40,512
2015-10-26	$10.70	$10.73	$10.55	$10.63	$8.33	20,995
2015-10-23	$10.75	$10.75	$10.56	$10.65	$8.35	29,323
2015-10-22	$10.69	$10.79	$10.55	$10.70	$8.39	40,187
2015-10-21	$10.82	$10.82	$10.60	$10.73	$8.41	16,852
2015-10-20	$11.04	$11.04	$10.62	$10.83	$8.49	32,498
2015-10-19	$10.95	$11.03	$10.95	$11.00	$8.62	56,870
2015-10-16	$10.81	$11.05	$10.76	$11.05	$8.66	73,995
2015-10-15	$10.56	$10.80	$10.48	$10.75	$8.43	63,430
2015-10-14	$10.51	$10.51	$10.25	$10.39	$8.15	42,759
2015-10-13	$10.57	$10.72	$10.41	$10.50	$8.23	26,791
2015-10-12	$10.57	$10.60	$10.37	$10.58	$8.30	37,676
2015-10-09	$10.57	$10.60	$10.48	$10.54	$8.26	16,343
2015-10-08	$10.44	$10.58	$10.44	$10.54	$8.26	28,064
2015-10-07	$10.35	$10.44	$10.32	$10.39	$8.15	27,395
2015-10-06	$10.21	$10.49	$10.21	$10.44	$8.19	38,919
2015-10-05	$10.41	$10.44	$10.22	$10.36	$8.12	33,856
2015-10-02	$10.01	$10.45	$10.01	$10.45	$8.19	49,806
2015-10-01	$10.40	$10.43	$10.17	$10.29	$8.07	22,062
2015-09-30	$10.07	$10.50	$10.00	$10.50	$8.23	34,035
2015-09-29	$10.00	$10.13	$9.95	$9.99	$7.83	52,646
2015-09-28	$10.18	$10.37	$10.05	$10.05	$7.78	39,681
2015-09-25	$10.16	$10.39	$10.16	$10.18	$7.88	19,065
2015-09-24	$10.24	$10.44	$10.14	$10.16	$7.87	30,660
2015-09-23	$10.16	$10.48	$10.16	$10.33	$8.00	65,149
2015-09-22	$10.11	$10.15	$10.02	$10.10	$7.82	17,602
2015-09-21	$10.19	$10.26	$10.03	$10.14	$7.85	28,144
2015-09-18	$10.00	$10.27	$10.00	$10.15	$7.86	45,494
2015-09-17	$10.06	$10.16	$9.99	$10.01	$7.75	85,402
2015-09-16	$10.05	$10.14	$10.01	$10.07	$7.80	49,544
2015-09-15	$10.09	$10.19	$10.06	$10.13	$7.84	29,237
2015-09-14	$10.25	$10.25	$10.08	$10.15	$7.86	18,575
2015-09-11	$10.11	$10.31	$10.10	$10.19	$7.89	31,611
2015-09-10	$10.25	$10.35	$10.15	$10.16	$7.87	25,180
2015-09-09	$10.60	$10.60	$10.30	$10.34	$8.01	29,027
2015-09-08	$10.50	$10.55	$10.38	$10.50	$8.13	29,540
2015-09-04	$10.48	$10.60	$10.35	$10.42	$8.07	36,817

Farmland Partners Inc (FPI) News Headlines

Corn vs. Soy vs. Wheat: What Investors Need to Know

Understand the differences between corn, soy, and wheat as both crops and investment options.

investopedia.com Jan. 29, 2024

Recent Farmland Partners Inc (FPI) News

Similar Companies to Farmland Partners Inc (FPI) in the REIT-Specialty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
American Tower Corp	AMT	REIT-Specialty	Real Estate	73,000
Weyerhaeuser Company	WY	REIT-Specialty	Real Estate	53,000
CoreCivic Inc	CXW	REIT-Specialty	Real Estate	18,350
Lamar Advertising Co - Class A	LAMR	REIT-Specialty	Real Estate	13,000
Crown Castle International Corp	CCI	REIT-Specialty	Real Estate	4,594
PotlatchDeltic Corp	PCH	REIT-Specialty	Real Estate	4,100
Equinix Inc	EQIX	REIT-Specialty	Real Estate	4,000
Rayonier Inc	RYN	REIT-Specialty	Real Estate	3,100
Outfront Media Inc	OUT	REIT-Specialty	Real Estate	2,062
SBA Communications Corp - Class A	SBAC	REIT-Specialty	Real Estate	1,483

Farmland Partners Inc (FPI) Exchange: NYSE