HSBC Holdings plc (HBCYF) Stock

Data as of May 6, 2024

$8.15 ($0.01) 0.06%

HSBC Holdings plc - Daily Information

Click for more stock information on HSBC Holdings plc.

Daily Information	Data
Date	May 6, 2024
Open	$8.16
Previous Close	$8.15
High	$8.16
Low	$8.15
Adjusted Open	$8.16
Previous Adjusted Close	$8.15
Adjusted High	$8.16
Adjusted Low	$8.15

About HSBC Holdings plc (HBCYF)

HSBC Holdings plc provides banking and financial products and services. It operates through four businesses Retail Banking and Wealth Management, Commercial Banking, Global Banking and Markets, and Global Private Banking. The companys Retail Banking and Wealth Management business offers a range of personal banking products and services, including current and savings accounts, mortgages and personal loans, credit cards, debit cards, and local and international payment services; and wealth management services comprising insurance and investment products, asset management services, and financial planning services. Its Commercial Banking business provides overdrafts, corporate cards, term and syndicated loans, leveraged financing, and acquisition and project financing; international trade and receivables finance; treasury management solutions; payments and cash management services; and insurance and investment products to commercial customers, including small and medium-sized enterprises, mid-market enterprises, and corporates. The companys Global Banking and Markets business is involved in the provision of financing, advisory, and transaction services, as well as services in credit, rates, foreign exchange, equities, money markets and securities services; and principal investment activities to government, corporate and institutional clients, and private investors. Its Global Private Banking business provides private banking, investment management and private wealth solutions to high net worth and ultra-high net worth individuals and their families. The company operates through approximately 6,100 offices in Europe, Asia, the Middle East, North Africa, North America, and Latin America. HSBC Holdings plc was founded in 1865 and is headquartered in London, the United Kingdom.

Invest in HSBC Holdings plc (HBCYF)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Investing built for a better future.

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

Historical Stock Data for HSBC Holdings plc (HBCYF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$8.16	$8.16	$8.15	$8.15	$8.15	1,734
2024-04-11	$7.90	$8.15	$7.90	$8.15	$8.15	4,268
2024-04-10	$8.24	$8.40	$8.19	$8.29	$8.29	4,498
2024-04-09	$8.20	$8.24	$8.15	$8.16	$8.16	9,543
2024-04-08	$8.10	$8.10	$8.04	$8.04	$8.04	21,427
2024-04-05	$7.98	$7.98	$7.98	$7.98	$7.98	7,568
2024-04-04	$8.11	$8.15	$7.98	$7.98	$7.98	7,568
2024-04-03	$7.65	$7.97	$7.65	$7.88	$7.88	6,057
2024-04-02	$7.56	$7.88	$7.56	$7.76	$7.76	6,796
2024-04-01	$7.41	$7.76	$7.41	$7.76	$7.76	6,796
2024-03-28	$7.61	$7.84	$7.61	$7.69	$7.69	7,888
2024-03-27	$7.75	$7.90	$7.51	$7.90	$7.90	3,116
2024-03-26	$7.86	$8.01	$7.85	$7.96	$7.96	21,915
2024-03-25	$7.98	$7.98	$7.61	$7.87	$7.87	18,338
2024-03-22	$7.40	$7.40	$7.40	$7.40	$7.40	6,047
2024-03-21	$7.48	$7.95	$7.48	$7.74	$7.74	20,029
2024-03-20	$7.70	$7.70	$7.70	$7.70	$7.70	589
2024-03-19	$7.40	$7.40	$7.40	$7.40	$7.40	807
2024-03-18	$7.65	$7.65	$7.58	$7.58	$7.58	2,011
2024-03-15	$7.60	$7.60	$7.60	$7.60	$7.60	427
2024-03-14	$7.48	$7.48	$7.48	$7.48	$7.48	20,351
2024-03-13	$7.51	$7.51	$7.48	$7.48	$7.48	20,351
2024-03-12	$7.63	$7.63	$7.36	$7.36	$7.36	7,682
2024-03-11	$7.11	$7.39	$7.11	$7.24	$7.24	7,548
2024-03-08	$7.47	$7.47	$7.33	$7.33	$7.33	13,173
2024-03-07	$7.58	$7.66	$7.47	$7.66	$7.66	9,875
2024-03-06	$7.79	$7.79	$7.78	$7.78	$7.48	1,330
2024-03-05	$7.75	$7.77	$7.75	$7.77	$7.77	15,582
2024-03-04	$7.63	$7.63	$7.55	$7.61	$7.61	2,793
2024-03-01	$7.94	$7.94	$7.63	$7.63	$7.63	3,278
2024-02-29	$7.73	$7.81	$7.73	$7.81	$7.81	2,449
2024-02-28	$7.81	$7.81	$7.63	$7.80	$7.80	4,209
2024-02-27	$7.54	$7.76	$7.53	$7.54	$7.54	5,338
2024-02-26	$7.55	$7.55	$7.55	$7.55	$7.55	2,228
2024-02-23	$7.75	$7.75	$7.51	$7.71	$7.71	9,583
2024-02-22	$7.60	$7.60	$7.56	$7.56	$7.56	804
2024-02-21	$7.46	$7.53	$7.41	$7.41	$7.41	96,377
2024-02-20	$8.00	$8.17	$7.96	$8.17	$8.17	37,132
2024-02-16	$7.98	$8.11	$7.86	$8.11	$8.11	38,678
2024-02-15	$7.70	$7.93	$7.70	$7.93	$7.93	54,117
2024-02-14	$7.80	$7.80	$7.59	$7.60	$7.60	28,122
2024-02-13	$7.58	$7.58	$7.50	$7.51	$7.51	5,733
2024-02-12	$7.75	$7.75	$7.58	$7.69	$7.69	3,114
2024-02-09	$7.72	$7.72	$7.58	$7.58	$7.58	44,315
2024-02-08	$7.83	$7.90	$7.68	$7.79	$7.79	2,249
2024-02-07	$7.75	$7.75	$7.75	$7.75	$7.75	284
2024-02-06	$7.86	$7.95	$7.79	$7.79	$7.79	35,029
2024-02-05	$7.86	$7.86	$7.86	$7.86	$7.86	5,550
2024-02-02	$7.64	$7.86	$7.57	$7.86	$7.86	2,364
2024-02-01	$7.84	$7.96	$7.61	$7.96	$7.96	2,436
2024-01-31	$7.78	$7.94	$7.78	$7.94	$7.94	1,213
2024-01-30	$7.80	$7.86	$7.71	$7.78	$7.78	32,216
2024-01-29	$7.70	$7.81	$7.70	$7.81	$7.81	2,454
2024-01-26	$7.73	$7.92	$7.67	$7.92	$7.92	13,871
2024-01-25	$7.50	$7.50	$7.50	$7.50	$7.50	9,010
2024-01-24	$7.73	$7.73	$7.67	$7.71	$7.71	3,178
2024-01-23	$7.60	$7.60	$7.41	$7.41	$7.41	6,328
2024-01-22	$7.43	$7.60	$7.43	$7.60	$7.60	6,411
2024-01-19	$7.56	$7.56	$7.46	$7.46	$7.46	1,322
2024-01-18	$7.56	$7.56	$7.35	$7.35	$7.35	14,000
2024-01-17	$7.45	$7.45	$7.25	$7.44	$7.44	9,639
2024-01-16	$7.63	$7.63	$7.59	$7.61	$7.61	2,645
2024-01-12	$7.83	$7.88	$7.64	$7.78	$7.78	7,405
2024-01-11	$7.81	$7.87	$7.81	$7.87	$7.87	1,263
2024-01-10	$8.00	$8.00	$7.93	$7.93	$7.93	31,009
2024-01-09	$7.95	$8.02	$7.88	$7.88	$7.88	6,091
2024-01-08	$8.11	$8.15	$7.95	$8.15	$8.15	8,353
2024-01-05	$8.13	$8.13	$8.04	$8.10	$8.10	922
2024-01-04	$7.92	$8.04	$7.83	$7.83	$7.83	22,076
2024-01-03	$8.01	$8.01	$7.76	$7.76	$7.76	6,675
2024-01-02	$7.93	$8.01	$7.88	$7.94	$7.94	11,762
2023-12-29	$8.07	$8.10	$7.93	$8.00	$8.00	15,849
2023-12-28	$8.01	$8.11	$8.01	$8.02	$8.02	11,883
2023-12-27	$8.05	$8.06	$7.94	$8.00	$8.00	10,253
2023-12-26	$7.93	$8.08	$7.87	$7.93	$7.93	1,540
2023-12-22	$7.66	$8.20	$7.66	$7.91	$7.91	22,474
2023-12-21	$7.85	$7.85	$7.70	$7.78	$7.78	7,385
2023-12-20	$7.69	$7.81	$7.53	$7.79	$7.79	24,738
2023-12-19	$7.55	$7.83	$7.55	$7.67	$7.67	17,880
2023-12-18	$7.61	$7.75	$7.61	$7.75	$7.75	986
2023-12-15	$7.58	$7.78	$7.58	$7.58	$7.58	17,448
2023-12-14	$7.67	$7.76	$7.67	$7.75	$7.75	9,952
2023-12-13	$7.66	$7.77	$7.65	$7.65	$7.65	28,999
2023-12-12	$7.62	$7.76	$7.62	$7.70	$7.70	28,986
2023-12-11	$7.57	$7.78	$7.56	$7.57	$7.57	16,807
2023-12-08	$7.58	$7.58	$7.58	$7.58	$7.58	9,143
2023-12-07	$7.60	$7.70	$7.60	$7.69	$7.69	13,252
2023-12-06	$7.71	$7.75	$7.59	$7.59	$7.59	27,338
2023-12-05	$7.60	$7.70	$7.47	$7.47	$7.47	5,960
2023-12-04	$7.70	$7.72	$7.43	$7.43	$7.43	7,281
2023-12-01	$7.42	$7.67	$7.42	$7.67	$7.67	4,930
2023-11-30	$7.60	$7.61	$7.47	$7.47	$7.47	6,382
2023-11-29	$7.59	$7.59	$7.59	$7.59	$7.59	0
2023-11-28	$7.73	$7.73	$7.50	$7.59	$7.59	5,605
2023-11-27	$7.48	$7.64	$7.48	$7.54	$7.54	6,901
2023-11-24	$7.71	$7.71	$7.71	$7.71	$7.71	2,751
2023-11-22	$7.52	$7.69	$7.40	$7.40	$7.40	2,366
2023-11-21	$7.54	$7.74	$7.53	$7.53	$7.53	37,146
2023-11-20	$7.55	$7.74	$7.55	$7.74	$7.74	19,988
2023-11-17	$7.49	$7.61	$7.42	$7.61	$7.61	3,985
2023-11-16	$7.52	$7.52	$7.52	$7.52	$7.52	2,130
2023-11-15	$7.61	$7.64	$7.54	$7.59	$7.59	1,702
2023-11-14	$7.34	$7.34	$7.31	$7.31	$7.31	174,378
2023-11-13	$7.42	$7.43	$7.42	$7.43	$7.43	23,663
2023-11-10	$7.18	$7.28	$7.18	$7.28	$7.28	5,326
2023-11-09	$7.38	$7.44	$7.18	$7.35	$7.35	11,138
2023-11-08	$7.43	$7.47	$7.37	$7.37	$7.27	16,739
2023-11-07	$7.45	$7.45	$7.40	$7.40	$7.30	34,401
2023-11-06	$7.50	$7.62	$7.50	$7.62	$7.51	371
2023-11-03	$7.45	$7.45	$7.45	$7.45	$7.35	401
2023-11-02	$7.15	$7.43	$7.06	$7.29	$7.19	10,325
2023-11-01	$7.08	$7.28	$7.00	$7.00	$6.91	22,325
2023-10-31	$7.20	$7.35	$7.06	$7.06	$6.96	2,117
2023-10-30	$7.17	$7.17	$7.17	$7.17	$7.07	41
2023-10-27	$7.17	$7.17	$7.17	$7.17	$7.07	3,092
2023-10-26	$7.40	$7.55	$7.21	$7.22	$7.12	4,740
2023-10-25	$7.18	$7.62	$7.18	$7.40	$7.30	5,546
2023-10-24	$7.59	$7.59	$7.59	$7.59	$7.49	0
2023-10-23	$7.54	$7.59	$7.40	$7.59	$7.49	990
2023-10-20	$7.47	$7.47	$7.47	$7.47	$7.36	500
2023-10-19	$7.75	$7.75	$7.75	$7.75	$7.64	123
2023-10-18	$7.93	$7.93	$7.79	$7.79	$7.69	1,860
2023-10-17	$7.93	$8.00	$7.81	$7.81	$7.71	17,502
2023-10-16	$7.92	$7.94	$7.92	$7.94	$7.83	25,529
2023-10-13	$7.87	$7.90	$7.81	$7.81	$7.71	25,545
2023-10-12	$8.01	$8.01	$7.87	$7.87	$7.76	15,633
2023-10-11	$8.10	$8.11	$7.97	$7.97	$7.86	27,577
2023-10-10	$8.03	$8.04	$7.93	$7.93	$7.83	7,013
2023-10-09	$7.81	$7.81	$7.75	$7.75	$7.64	1,294
2023-10-06	$7.92	$8.04	$7.82	$7.88	$7.78	93,072
2023-10-05	$7.63	$7.63	$7.63	$7.63	$7.53	109
2023-10-04	$7.78	$7.78	$7.73	$7.73	$7.63	767
2023-10-03	$7.78	$7.78	$7.68	$7.72	$7.72	21,338
2023-10-02	$7.60	$7.60	$7.60	$7.60	$7.60	425
2023-09-29	$7.89	$7.89	$7.80	$7.80	$7.80	1,448
2023-09-28	$7.81	$7.81	$7.75	$7.75	$7.75	8,173
2023-09-27	$7.68	$7.80	$7.61	$7.64	$7.64	53,391
2023-09-26	$7.91	$7.91	$7.71	$7.78	$7.78	4,564
2023-09-25	$7.69	$7.72	$7.69	$7.72	$7.72	1,195
2023-09-22	$7.94	$7.94	$7.80	$7.81	$7.81	4,352
2023-09-21	$7.62	$7.76	$7.62	$7.76	$7.76	1,049
2023-09-20	$7.76	$7.90	$7.76	$7.80	$7.80	3,337
2023-09-19	$7.95	$7.95	$7.88	$7.88	$7.88	25,748
2023-09-18	$7.91	$7.91	$7.56	$7.56	$7.56	1,359
2023-09-15	$7.65	$7.76	$7.57	$7.57	$7.57	14,556
2023-09-14	$7.74	$7.74	$7.73	$7.73	$7.73	8,372
2023-09-13	$7.44	$7.52	$7.44	$7.47	$7.47	4,085
2023-09-12	$7.40	$7.42	$7.30	$7.42	$7.42	8,801
2023-09-11	$7.36	$7.45	$7.23	$7.45	$7.45	10,966
2023-09-08	$7.25	$7.33	$7.09	$7.09	$7.09	6,350
2023-09-07	$7.35	$7.40	$7.35	$7.40	$7.40	3,105
2023-09-06	$7.36	$7.36	$7.36	$7.36	$7.36	830
2023-09-05	$7.36	$7.57	$7.25	$7.25	$7.25	10,136
2023-09-01	$7.40	$7.44	$7.30	$7.37	$7.37	4,190
2023-08-31	$7.39	$7.50	$7.30	$7.30	$7.30	4,020
2023-08-30	$7.47	$7.47	$7.42	$7.42	$7.42	84,660
2023-08-29	$7.45	$7.49	$7.28	$7.28	$7.28	24,754
2023-08-28	$7.29	$7.57	$7.19	$7.44	$7.44	4,370
2023-08-25	$7.38	$7.40	$7.38	$7.40	$7.40	1,624
2023-08-24	$7.23	$7.47	$7.15	$7.37	$7.37	6,047
2023-08-23	$7.32	$7.43	$7.32	$7.32	$7.32	18,385
2023-08-22	$7.25	$7.35	$7.24	$7.35	$7.35	47,446
2023-08-21	$7.37	$7.48	$7.24	$7.24	$7.24	2,050
2023-08-18	$7.37	$7.37	$7.37	$7.37	$7.37	987
2023-08-17	$7.47	$7.65	$7.39	$7.39	$7.39	17,487
2023-08-16	$7.60	$7.60	$7.41	$7.45	$7.45	26,549
2023-08-15	$7.73	$7.73	$7.73	$7.73	$7.73	15,113
2023-08-14	$7.86	$7.92	$7.63	$7.80	$7.80	10,190
2023-08-11	$7.76	$7.76	$7.76	$7.76	$7.76	3,940
2023-08-10	$8.02	$8.02	$8.02	$8.02	$8.02	39
2023-08-09	$8.02	$8.02	$8.02	$8.02	$7.92	334
2023-08-08	$8.25	$8.25	$8.25	$8.25	$8.15	42
2023-08-07	$8.20	$8.27	$8.11	$8.25	$8.15	37,538
2023-08-04	$8.04	$8.06	$7.92	$8.06	$7.96	9,400
2023-08-03	$8.10	$8.16	$8.10	$8.16	$8.06	510
2023-08-02	$7.98	$8.03	$7.98	$8.03	$7.93	64,117
2023-08-01	$8.30	$8.30	$8.27	$8.30	$8.20	7,768
2023-07-31	$8.30	$8.40	$8.21	$8.21	$8.10	4,451
2023-07-28	$8.09	$8.09	$8.09	$8.09	$7.99	1,376
2023-07-27	$8.03	$8.12	$8.03	$8.12	$8.02	1,854
2023-07-26	$8.30	$8.32	$8.25	$8.30	$8.20	21,086
2023-07-25	$8.25	$8.25	$8.04	$8.20	$8.10	17,811
2023-07-24	$8.25	$8.25	$7.96	$7.96	$7.86	4,753
2023-07-21	$8.25	$8.25	$8.06	$8.06	$7.96	596
2023-07-20	$8.15	$8.22	$8.00	$8.11	$8.01	178,259
2023-07-19	$8.08	$8.12	$8.08	$8.12	$8.02	1,424
2023-07-18	$8.15	$8.15	$8.02	$8.08	$7.98	14,526
2023-07-17	$8.21	$8.21	$7.90	$8.04	$7.94	18,558
2023-07-14	$8.00	$8.00	$8.00	$8.00	$8.00	2,503
2023-07-13	$8.00	$8.11	$7.97	$8.00	$8.00	34,288
2023-07-12	$7.84	$8.00	$7.80	$7.86	$7.86	29,986
2023-07-11	$7.75	$7.75	$7.63	$7.70	$7.70	906,405
2023-07-10	$7.60	$7.90	$7.60	$7.65	$7.65	9,105
2023-07-07	$7.82	$7.87	$7.70	$7.70	$7.70	3,717
2023-07-06	$7.85	$7.87	$7.73	$7.87	$7.87	22,781
2023-07-05	$7.75	$7.88	$7.75	$7.88	$7.88	13,008
2023-07-03	$7.87	$7.87	$7.87	$7.87	$7.87	2,000
2023-06-30	$7.85	$7.91	$7.56	$7.56	$7.56	7,071
2023-06-29	$7.56	$7.56	$7.54	$7.54	$7.54	1,205
2023-06-28	$7.76	$7.76	$7.55	$7.67	$7.67	37,416
2023-06-27	$7.96	$7.96	$7.77	$7.77	$7.77	19,460
2023-06-26	$7.70	$7.85	$7.63	$7.63	$7.63	1,747
2023-06-23	$7.65	$7.65	$7.65	$7.65	$7.65	2,049
2023-06-22	$7.82	$7.82	$7.69	$7.73	$7.73	6,846
2023-06-21	$7.86	$7.86	$7.84	$7.84	$7.84	12,283
2023-06-20	$7.85	$7.85	$7.85	$7.85	$7.85	550
2023-06-16	$7.85	$7.85	$7.82	$7.82	$7.82	8,137
2023-06-15	$7.70	$7.77	$7.65	$7.77	$7.77	11,788
2023-06-14	$7.70	$7.72	$7.70	$7.70	$7.70	16,255
2023-06-13	$7.52	$7.54	$7.52	$7.53	$7.53	8,761
2023-06-12	$7.45	$7.65	$7.45	$7.58	$7.58	5,430
2023-06-09	$7.49	$7.63	$7.49	$7.63	$7.63	16,000
2023-06-08	$7.66	$7.66	$7.51	$7.51	$7.51	15,373
2023-06-07	$7.48	$7.61	$7.48	$7.56	$7.56	3,527
2023-06-06	$7.51	$7.70	$7.48	$7.70	$7.70	13,337
2023-06-05	$7.40	$7.48	$7.40	$7.40	$7.40	67,711
2023-06-02	$7.57	$7.57	$7.50	$7.50	$7.50	15,990
2023-06-01	$7.30	$7.47	$7.30	$7.40	$7.40	12,248
2023-05-31	$7.29	$7.32	$7.29	$7.32	$7.32	10,901
2023-05-30	$7.39	$7.47	$7.36	$7.41	$7.41	11,476
2023-05-26	$7.49	$7.61	$7.38	$7.38	$7.38	24,116
2023-05-25	$7.55	$7.55	$7.49	$7.49	$7.49	42,455
2023-05-24	$7.29	$7.39	$7.29	$7.34	$7.34	6,207
2023-05-23	$7.55	$7.61	$7.52	$7.55	$7.55	12,179
2023-05-22	$7.61	$7.64	$7.52	$7.61	$7.61	13,718
2023-05-19	$7.50	$7.65	$7.50	$7.54	$7.54	18,581
2023-05-18	$7.55	$7.55	$7.47	$7.47	$7.47	7,017
2023-05-17	$7.51	$7.51	$7.37	$7.45	$7.45	5,622
2023-05-16	$7.51	$7.51	$7.51	$7.51	$7.51	1,096
2023-05-15	$7.52	$7.60	$7.47	$7.51	$7.51	5,383
2023-05-12	$7.35	$7.40	$7.35	$7.40	$7.40	1,927
2023-05-11	$7.43	$7.45	$7.40	$7.45	$7.45	6,378
2023-05-10	$7.60	$7.61	$7.56	$7.56	$7.46	5,448
2023-05-09	$7.54	$7.63	$7.40	$7.63	$7.53	4,979
2023-05-08	$7.36	$7.58	$7.36	$7.43	$7.33	4,896
2023-05-05	$7.45	$7.60	$7.45	$7.52	$7.42	50,918
2023-05-04	$7.45	$7.45	$7.45	$7.45	$7.35	20
2023-05-03	$7.41	$7.45	$7.41	$7.45	$7.35	2,490
2023-05-02	$7.52	$7.58	$7.32	$7.32	$7.22	69,542
2023-05-01	$7.18	$7.32	$7.08	$7.20	$7.10	1,808
2023-04-28	$7.22	$7.30	$7.07	$7.10	$7.01	6,357
2023-04-27	$7.15	$7.21	$7.11	$7.21	$7.11	12,411
2023-04-26	$6.95	$7.10	$6.95	$7.03	$6.94	2,111
2023-04-25	$7.14	$7.14	$7.07	$7.09	$6.99	48,977
2023-04-24	$7.19	$7.19	$7.09	$7.09	$7.00	58,874
2023-04-21	$7.01	$7.01	$7.01	$7.01	$6.92	379
2023-04-20	$7.16	$7.16	$7.08	$7.15	$7.05	77,438
2023-04-19	$7.09	$7.15	$7.09	$7.15	$7.06	1,623
2023-04-18	$7.17	$7.20	$7.09	$7.20	$7.10	9,060
2023-04-17	$7.23	$7.23	$7.11	$7.11	$7.02	15,728
2023-04-14	$7.20	$7.26	$7.20	$7.21	$7.11	12,294
2023-04-13	$7.07	$7.12	$7.07	$7.11	$7.01	9,378
2023-04-12	$7.03	$7.03	$6.98	$6.98	$6.89	24,816
2023-04-11	$6.95	$7.03	$6.92	$7.03	$6.94	24,903
2023-04-10	$6.97	$6.97	$6.83	$6.83	$6.83	4,021
2023-04-06	$6.89	$7.10	$6.89	$6.97	$6.97	16,460
2023-04-05	$6.82	$6.86	$6.81	$6.86	$6.86	1,644
2023-04-04	$6.90	$6.90	$6.89	$6.89	$6.89	1,878
2023-04-03	$6.80	$6.80	$6.80	$6.80	$6.80	5,114
2023-03-31	$6.87	$6.87	$6.80	$6.80	$6.80	1,964
2023-03-30	$6.81	$6.91	$6.81	$6.91	$6.91	6,004
2023-03-29	$6.81	$6.81	$6.78	$6.78	$6.78	4,547
2023-03-28	$6.67	$6.69	$6.67	$6.69	$6.69	1,288
2023-03-27	$6.64	$6.72	$6.59	$6.65	$6.65	26,588
2023-03-24	$6.62	$6.62	$6.62	$6.62	$6.62	496
2023-03-23	$6.78	$6.78	$6.70	$6.70	$6.70	1,988
2023-03-22	$6.88	$6.88	$6.87	$6.87	$6.87	748
2023-03-21	$6.70	$6.74	$6.69	$6.74	$6.74	39,784
2023-03-20	$6.59	$6.66	$6.58	$6.66	$6.66	23,468
2023-03-17	$6.78	$6.78	$6.78	$6.78	$6.78	73
2023-03-16	$6.65	$6.88	$6.65	$6.78	$6.78	1,798
2023-03-15	$6.68	$6.68	$6.48	$6.64	$6.64	41,128
2023-03-14	$7.03	$7.07	$7.01	$7.07	$7.07	8,526
2023-03-13	$6.87	$6.89	$6.87	$6.89	$6.89	1,262
2023-03-10	$7.01	$7.23	$7.00	$7.00	$7.00	23,054
2023-03-09	$7.33	$7.33	$7.23	$7.23	$7.23	200
2023-03-08	$7.56	$7.56	$7.42	$7.45	$7.45	3,383
2023-03-07	$7.46	$7.46	$7.46	$7.46	$7.46	2,619
2023-03-06	$7.46	$7.46	$7.46	$7.46	$7.46	65
2023-03-03	$7.33	$7.46	$7.33	$7.46	$7.46	13,656
2023-03-02	$7.35	$7.35	$7.32	$7.32	$7.32	3,317
2023-03-01	$7.70	$7.70	$7.57	$7.63	$7.39	5,518
2023-02-28	$7.70	$7.70	$7.70	$7.70	$7.46	673
2023-02-27	$7.59	$7.59	$7.50	$7.50	$7.50	5,684
2023-02-24	$7.56	$7.60	$7.50	$7.60	$7.60	2,684
2023-02-23	$7.60	$7.60	$7.58	$7.58	$7.58	3,397
2023-02-22	$7.61	$7.70	$7.61	$7.68	$7.68	16,078
2023-02-21	$7.76	$7.93	$7.76	$7.81	$7.81	25,607
2023-02-17	$7.38	$7.54	$7.38	$7.42	$7.42	47,772
2023-02-16	$7.41	$7.51	$7.36	$7.51	$7.51	15,877
2023-02-15	$7.24	$7.33	$7.24	$7.33	$7.33	4,172
2023-02-14	$7.35	$7.35	$7.35	$7.35	$7.35	439
2023-02-13	$7.39	$7.50	$7.37	$7.50	$7.50	21,641
2023-02-10	$7.45	$7.45	$7.30	$7.37	$7.37	16,052
2023-02-09	$7.50	$7.57	$7.46	$7.54	$7.54	22,377
2023-02-08	$7.30	$7.39	$7.30	$7.30	$7.30	3,421
2023-02-07	$7.15	$7.25	$7.15	$7.25	$7.25	15,891
2023-02-06	$7.15	$7.22	$7.08	$7.11	$7.11	20,745
2023-02-03	$7.26	$7.30	$7.26	$7.30	$7.30	2,628
2023-02-02	$7.33	$7.33	$7.23	$7.32	$7.32	2,554
2023-02-01	$7.37	$7.43	$7.27	$7.40	$7.40	183,430
2023-01-31	$7.42	$7.42	$7.26	$7.33	$7.33	33,300
2023-01-30	$7.34	$7.47	$7.34	$7.45	$7.45	6,905
2023-01-27	$7.45	$7.45	$7.45	$7.45	$7.45	340
2023-01-26	$7.39	$7.44	$7.39	$7.43	$7.43	18,204
2023-01-25	$7.37	$7.38	$7.30	$7.38	$7.38	9,000
2023-01-24	$7.23	$7.35	$7.23	$7.28	$7.28	24,901
2023-01-23	$7.34	$7.34	$7.26	$7.26	$7.26	12,506
2023-01-20	$7.22	$7.37	$7.22	$7.37	$7.37	24,882
2023-01-19	$7.26	$7.26	$7.26	$7.26	$7.26	774
2023-01-18	$7.30	$7.30	$7.28	$7.28	$7.28	6,077
2023-01-17	$7.24	$7.28	$7.16	$7.16	$7.16	15,654
2023-01-13	$7.29	$7.29	$7.14	$7.14	$7.14	600
2023-01-12	$7.03	$7.03	$7.03	$7.03	$7.03	36,011
2023-01-11	$6.90	$7.04	$6.84	$6.86	$6.86	9,923
2023-01-10	$6.84	$6.84	$6.80	$6.80	$6.80	1,903
2023-01-09	$6.82	$6.85	$6.82	$6.85	$6.85	2,934
2023-01-06	$6.80	$6.83	$6.74	$6.78	$6.78	17,157
2023-01-05	$6.82	$6.82	$6.62	$6.74	$6.74	5,647
2023-01-04	$6.50	$6.63	$6.46	$6.46	$6.46	31,482
2023-01-03	$6.10	$6.10	$6.10	$6.10	$6.10	25
2022-12-30	$6.14	$6.14	$6.10	$6.10	$6.10	12,405
2022-12-29	$6.30	$6.30	$6.19	$6.19	$6.19	24,169
2022-12-28	$6.22	$6.24	$6.19	$6.24	$6.24	126,155
2022-12-27	$6.13	$6.25	$6.13	$6.25	$6.25	6,515
2022-12-23	$6.08	$6.17	$6.08	$6.14	$6.14	9,121
2022-12-22	$6.17	$6.17	$6.04	$6.10	$6.10	7,249
2022-12-21	$6.15	$6.17	$6.09	$6.15	$6.15	6,347
2022-12-20	$6.08	$6.08	$6.06	$6.06	$6.06	4,965
2022-12-19	$6.09	$6.09	$5.88	$5.88	$5.88	2,428
2022-12-16	$5.98	$6.02	$5.89	$5.89	$5.89	4,423
2022-12-15	$6.00	$6.00	$5.94	$5.94	$5.94	14,085
2022-12-14	$5.94	$6.20	$5.94	$6.20	$6.20	1,091
2022-12-13	$6.19	$6.24	$6.13	$6.13	$6.13	14,071
2022-12-12	$6.09	$6.12	$6.02	$6.02	$6.02	15,857
2022-12-09	$6.08	$6.08	$6.02	$6.02	$6.02	27,099
2022-12-08	$6.00	$6.06	$6.00	$6.01	$6.01	4,888
2022-12-07	$6.00	$6.10	$6.00	$6.02	$6.02	2,089
2022-12-06	$6.10	$6.10	$5.99	$6.01	$6.01	19,518
2022-12-05	$6.09	$6.15	$6.09	$6.11	$6.11	1,386
2022-12-02	$5.99	$6.10	$5.99	$6.06	$6.06	1,795
2022-12-01	$6.07	$6.07	$6.07	$6.07	$6.07	216
2022-11-30	$6.05	$6.19	$6.05	$6.19	$6.19	16,126
2022-11-29	$6.10	$6.10	$5.98	$5.98	$5.98	16,562
2022-11-28	$5.85	$5.85	$5.85	$5.85	$5.85	203
2022-11-25	$5.86	$5.88	$5.86	$5.88	$5.88	555
2022-11-23	$5.78	$5.78	$5.78	$5.78	$5.78	32
2022-11-22	$5.78	$5.78	$5.78	$5.78	$5.78	706
2022-11-21	$5.68	$5.68	$5.68	$5.68	$5.68	30
2022-11-18	$5.70	$5.70	$5.67	$5.68	$5.68	11,039
2022-11-17	$5.67	$5.68	$5.67	$5.68	$5.68	1,667
2022-11-16	$5.60	$5.60	$5.60	$5.60	$5.60	0
2022-11-15	$5.72	$5.72	$5.60	$5.60	$5.60	3,771
2022-11-14	$5.63	$5.67	$5.53	$5.63	$5.63	22,512
2022-11-11	$5.50	$5.56	$5.50	$5.56	$5.56	1,035
2022-11-10	$5.55	$5.55	$5.49	$5.49	$5.49	273
2022-11-09	$5.43	$5.45	$5.36	$5.41	$5.41	6,165
2022-11-08	$5.44	$5.58	$5.43	$5.43	$5.43	4,078
2022-11-07	$5.43	$5.51	$5.43	$5.51	$5.51	501
2022-11-04	$5.44	$5.60	$5.44	$5.60	$5.60	13,436
2022-11-03	$5.10	$5.10	$5.10	$5.10	$5.10	571
2022-11-02	$5.23	$5.25	$5.15	$5.15	$5.15	2,854
2022-11-01	$5.30	$5.30	$5.21	$5.21	$5.21	3,574
2022-10-31	$5.15	$5.15	$5.15	$5.15	$5.15	71
2022-10-28	$5.11	$5.15	$5.11	$5.15	$5.15	1,058
2022-10-27	$5.21	$5.23	$5.12	$5.12	$5.12	12,846
2022-10-26	$5.11	$5.18	$5.11	$5.18	$5.18	3,491
2022-10-25	$5.13	$5.21	$5.05	$5.21	$5.21	4,004
2022-10-24	$5.33	$5.42	$5.30	$5.42	$5.42	5,544
2022-10-21	$5.26	$5.26	$5.26	$5.26	$5.26	22
2022-10-20	$5.26	$5.26	$5.26	$5.26	$5.26	3,750
2022-10-19	$5.32	$5.32	$5.32	$5.32	$5.32	2,546
2022-10-18	$5.32	$5.32	$5.32	$5.32	$5.32	6,789
2022-10-17	$5.13	$5.13	$5.13	$5.13	$5.13	43,778
2022-10-14	$5.24	$5.25	$5.13	$5.13	$5.13	7,187
2022-10-13	$5.10	$5.20	$5.08	$5.20	$5.20	10,352
2022-10-12	$4.93	$4.96	$4.93	$4.96	$4.96	53,984
2022-10-11	$5.05	$5.05	$5.03	$5.03	$5.03	1,743
2022-10-10	$5.17	$5.17	$5.11	$5.11	$5.11	75,601
2022-10-07	$5.23	$5.23	$5.23	$5.23	$5.23	836
2022-10-06	$5.26	$5.26	$5.26	$5.26	$5.26	2,917
2022-10-05	$5.33	$5.35	$5.32	$5.35	$5.35	2,389
2022-10-04	$5.39	$5.43	$5.39	$5.43	$5.43	11,261
2022-10-03	$5.26	$5.30	$5.16	$5.19	$5.19	6,119
2022-09-30	$5.25	$5.25	$5.06	$5.06	$5.06	30,974
2022-09-29	$5.20	$5.20	$5.07	$5.08	$5.08	22,026
2022-09-28	$5.20	$5.30	$5.16	$5.29	$5.29	7,615
2022-09-27	$5.32	$5.32	$5.32	$5.32	$5.32	4,528
2022-09-26	$5.35	$5.39	$5.35	$5.37	$5.37	23,603
2022-09-23	$5.64	$5.64	$5.52	$5.52	$5.52	2,256
2022-09-22	$5.86	$5.86	$5.86	$5.86	$5.86	675
2022-09-21	$5.94	$5.94	$5.89	$5.89	$5.89	1,668
2022-09-20	$6.06	$6.06	$6.06	$6.06	$6.06	10,548
2022-09-19	$5.95	$5.95	$5.95	$5.95	$5.95	259
2022-09-16	$6.06	$6.06	$6.06	$6.06	$6.06	16,455
2022-09-15	$6.10	$6.10	$6.08	$6.08	$6.08	68,195
2022-09-14	$6.08	$6.08	$6.08	$6.08	$6.08	2,243
2022-09-13	$6.13	$6.13	$6.08	$6.08	$6.08	512
2022-09-12	$6.28	$6.30	$6.23	$6.23	$6.23	72,615
2022-09-09	$6.10	$6.12	$6.10	$6.12	$6.12	16,521
2022-09-08	$6.04	$6.07	$6.02	$6.03	$6.03	19,350
2022-09-07	$5.95	$6.01	$5.91	$6.00	$6.00	17,658
2022-09-06	$6.12	$6.12	$6.12	$6.12	$6.12	0
2022-09-02	$6.15	$6.15	$6.12	$6.12	$6.12	2,606
2022-09-01	$6.06	$6.06	$6.06	$6.06	$6.06	1
2022-08-31	$6.06	$6.06	$6.06	$6.06	$6.06	5,222
2022-08-30	$6.13	$6.19	$6.13	$6.16	$6.16	13,081
2022-08-29	$6.31	$6.31	$5.91	$6.11	$6.11	3,205
2022-08-26	$6.22	$6.22	$6.22	$6.22	$6.22	1,603
2022-08-25	$6.13	$6.15	$6.11	$6.11	$6.11	2,765
2022-08-24	$6.21	$6.21	$6.09	$6.21	$6.21	714
2022-08-23	$6.24	$6.34	$6.24	$6.34	$6.34	58,930
2022-08-22	$6.46	$6.46	$6.46	$6.46	$6.46	134
2022-08-19	$6.31	$6.31	$6.31	$6.31	$6.31	172
2022-08-18	$6.51	$6.51	$6.51	$6.51	$6.51	107
2022-08-17	$6.58	$6.58	$6.55	$6.55	$6.55	1,149
2022-08-16	$6.61	$6.61	$6.61	$6.61	$6.52	2,909
2022-08-15	$6.37	$6.37	$6.37	$6.37	$6.28	3,051
2022-08-12	$6.66	$6.66	$6.66	$6.66	$6.57	2,157
2022-08-11	$6.66	$6.66	$6.66	$6.66	$6.57	4,232
2022-08-10	$6.69	$6.69	$6.69	$6.69	$6.60	625
2022-08-09	$6.72	$6.72	$6.64	$6.64	$6.55	8,095
2022-08-08	$6.59	$6.71	$6.59	$6.62	$6.53	10,090
2022-08-05	$6.52	$6.52	$6.52	$6.52	$6.43	163
2022-08-04	$6.52	$6.52	$6.52	$6.52	$6.43	349
2022-08-03	$6.63	$6.63	$6.55	$6.55	$6.46	6,831
2022-08-02	$6.46	$6.46	$6.46	$6.46	$6.37	15,050
2022-08-01	$6.69	$6.75	$6.68	$6.68	$6.59	17,428
2022-07-29	$6.38	$6.38	$6.38	$6.38	$6.29	0
2022-07-28	$6.38	$6.38	$6.38	$6.38	$6.29	0
2022-07-27	$6.28	$6.38	$6.28	$6.38	$6.29	7,224
2022-07-26	$6.30	$6.30	$6.26	$6.29	$6.21	37,901
2022-07-25	$6.45	$6.45	$6.45	$6.45	$6.36	202
2022-07-22	$6.15	$6.15	$6.15	$6.15	$6.07	3,794
2022-07-21	$6.23	$6.23	$6.23	$6.23	$6.15	8
2022-07-20	$6.23	$6.23	$6.23	$6.23	$6.15	0
2022-07-19	$6.23	$6.23	$6.23	$6.23	$6.15	4,120
2022-07-18	$6.25	$6.27	$6.16	$6.16	$6.08	3,888
2022-07-15	$6.04	$6.09	$6.04	$6.08	$6.00	2,306
2022-07-14	$6.06	$6.06	$6.06	$6.06	$5.98	195
2022-07-13	$6.25	$6.25	$6.24	$6.24	$6.16	1,246
2022-07-12	$6.28	$6.28	$6.22	$6.26	$6.17	43,608
2022-07-11	$6.32	$6.35	$6.30	$6.30	$6.22	730
2022-07-08	$6.28	$6.35	$6.28	$6.35	$6.26	10,106
2022-07-07	$6.45	$6.45	$6.37	$6.37	$6.28	4,023
2022-07-06	$6.28	$6.28	$6.20	$6.23	$6.14	8,878
2022-07-05	$6.40	$6.40	$6.22	$6.22	$6.14	5,719
2022-07-01	$6.44	$6.44	$6.44	$6.44	$6.35	574
2022-06-30	$6.45	$6.57	$6.45	$6.57	$6.48	2,729
2022-06-29	$6.65	$6.69	$6.65	$6.69	$6.60	2,308
2022-06-28	$6.65	$6.65	$6.65	$6.65	$6.55	1
2022-06-27	$6.68	$6.68	$6.59	$6.65	$6.55	1,450
2022-06-24	$6.63	$6.63	$6.54	$6.54	$6.45	13,307
2022-06-23	$6.50	$6.53	$6.45	$6.49	$6.40	9,794
2022-06-22	$6.61	$6.61	$6.61	$6.61	$6.52	4,019
2022-06-21	$6.68	$6.68	$6.60	$6.61	$6.52	10,743
2022-06-17	$6.23	$6.23	$6.17	$6.17	$6.17	2,477
2022-06-16	$6.27	$6.34	$6.25	$6.34	$6.34	2,618
2022-06-15	$6.38	$6.38	$6.38	$6.38	$6.38	6,000
2022-06-14	$6.21	$6.21	$6.21	$6.21	$6.21	113
2022-06-13	$6.12	$6.21	$6.09	$6.21	$6.21	1,040
2022-06-10	$6.20	$6.20	$6.12	$6.12	$6.12	693
2022-06-09	$6.44	$6.44	$6.44	$6.44	$6.44	65
2022-06-08	$6.59	$6.59	$6.44	$6.44	$6.44	7,683
2022-06-07	$6.75	$6.75	$6.75	$6.75	$6.75	0
2022-06-06	$6.75	$6.75	$6.75	$6.75	$6.75	8,020
2022-06-03	$6.73	$6.73	$6.55	$6.55	$6.55	3,214
2022-06-02	$6.64	$6.64	$6.64	$6.64	$6.64	54,610
2022-06-01	$6.69	$6.69	$6.64	$6.64	$6.64	3,167
2022-05-31	$6.81	$6.85	$6.81	$6.85	$6.85	24,177
2022-05-27	$6.70	$6.70	$6.67	$6.68	$6.68	50,451
2022-05-26	$6.57	$6.64	$6.54	$6.64	$6.64	10,380
2022-05-25	$6.50	$6.50	$6.50	$6.50	$6.50	1,422
2022-05-24	$6.51	$6.54	$6.44	$6.52	$6.52	27,715
2022-05-23	$6.16	$6.21	$6.16	$6.21	$6.21	20,382
2022-05-20	$6.26	$6.26	$6.03	$6.07	$6.07	4,396
2022-05-19	$6.10	$6.15	$6.03	$6.15	$6.15	11,189
2022-05-18	$6.09	$6.24	$6.04	$6.04	$6.04	8,934
2022-05-17	$6.31	$6.31	$6.25	$6.27	$6.27	15,928
2022-05-16	$6.20	$6.20	$6.08	$6.11	$6.11	12,470
2022-05-13	$6.12	$6.14	$6.12	$6.14	$6.14	5,893
2022-05-12	$5.89	$5.89	$5.89	$5.89	$5.89	115
2022-05-11	$6.18	$6.18	$6.10	$6.10	$6.10	2,336
2022-05-10	$6.18	$6.18	$6.18	$6.18	$6.18	19
2022-05-09	$6.18	$6.18	$6.18	$6.18	$6.18	1
2022-05-06	$6.32	$6.32	$6.17	$6.18	$6.18	18,424
2022-05-05	$6.27	$6.27	$6.17	$6.17	$6.17	1,954
2022-05-04	$6.43	$6.55	$6.43	$6.45	$6.45	25,385
2022-05-03	$6.45	$6.45	$6.38	$6.38	$6.38	2,642
2022-05-02	$6.12	$6.19	$6.12	$6.16	$6.16	4,163
2022-04-29	$6.15	$6.43	$6.15	$6.24	$6.24	37,662
2022-04-28	$6.10	$6.15	$6.08	$6.15	$6.15	11,467
2022-04-27	$6.10	$6.10	$6.09	$6.09	$6.09	596
2022-04-26	$6.09	$6.09	$5.96	$5.96	$5.96	2,812
2022-04-25	$6.34	$6.42	$6.34	$6.42	$6.42	430
2022-04-22	$6.76	$6.76	$6.76	$6.76	$6.76	1,493
2022-04-21	$7.05	$7.05	$7.00	$7.00	$7.00	814
2022-04-20	$7.00	$7.07	$7.00	$7.00	$7.00	3,130
2022-04-19	$6.80	$6.85	$6.79	$6.85	$6.85	7,688
2022-04-18	$6.72	$6.79	$6.46	$6.79	$6.79	32,493
2022-04-14	$6.79	$6.82	$6.74	$6.82	$6.82	4,543
2022-04-13	$6.73	$6.74	$6.71	$6.73	$6.73	15,573
2022-04-12	$6.75	$6.75	$6.70	$6.70	$6.70	3,614
2022-04-11	$6.93	$6.93	$6.93	$6.93	$6.93	5
2022-04-08	$6.88	$6.93	$6.88	$6.93	$6.93	7,781
2022-04-07	$6.82	$6.87	$6.80	$6.87	$6.87	3,436
2022-04-06	$6.84	$6.85	$6.84	$6.84	$6.84	43,398
2022-04-05	$6.86	$6.87	$6.86	$6.87	$6.87	6,764
2022-04-04	$6.89	$6.92	$6.89	$6.92	$6.92	31,707
2022-04-01	$6.92	$6.92	$6.92	$6.92	$6.92	66
2022-03-31	$6.94	$6.94	$6.86	$6.92	$6.92	24,321
2022-03-30	$6.98	$6.98	$6.85	$6.85	$6.85	1,549
2022-03-29	$6.90	$6.90	$6.90	$6.90	$6.90	73,151
2022-03-28	$6.90	$6.90	$6.90	$6.90	$6.90	240
2022-03-25	$6.78	$6.86	$6.78	$6.84	$6.84	3,533
2022-03-24	$6.85	$6.85	$6.85	$6.85	$6.85	4,506
2022-03-23	$6.68	$6.77	$6.68	$6.69	$6.69	10,707
2022-03-22	$6.90	$6.90	$6.78	$6.78	$6.78	4,311
2022-03-21	$6.57	$6.57	$6.57	$6.57	$6.57	12,551
2022-03-18	$6.55	$6.60	$6.55	$6.57	$6.57	12,551
2022-03-17	$6.31	$6.31	$6.31	$6.31	$6.31	927
2022-03-16	$6.40	$6.45	$6.36	$6.45	$6.45	9,976
2022-03-15	$6.27	$6.27	$6.19	$6.19	$6.19	3,085
2022-03-14	$6.41	$6.44	$6.28	$6.28	$6.28	11,290
2022-03-11	$6.33	$6.33	$6.25	$6.25	$6.25	1,063
2022-03-10	$6.26	$6.26	$6.26	$6.26	$6.26	857
2022-03-09	$6.34	$6.44	$6.34	$6.44	$6.44	51,578
2022-03-08	$6.22	$6.22	$6.22	$6.22	$6.05	2,540
2022-03-07	$6.19	$6.19	$6.11	$6.11	$5.94	2,931
2022-03-04	$6.10	$6.10	$6.10	$6.10	$5.93	5,115
2022-03-03	$6.80	$6.80	$6.80	$6.80	$6.62	2,137
2022-03-02	$6.80	$6.80	$6.79	$6.80	$6.62	9,129
2022-03-01	$6.77	$6.77	$6.51	$6.60	$6.42	10,939
2022-02-28	$6.74	$6.93	$6.74	$6.79	$6.61	5,792
2022-02-25	$7.24	$7.24	$7.24	$7.24	$7.04	5,000
2022-02-24	$6.94	$6.94	$6.90	$6.90	$6.71	2,450
2022-02-23	$7.51	$7.51	$7.42	$7.42	$7.22	1,310
2022-02-22	$7.36	$7.48	$7.36	$7.36	$7.16	11,021
2022-02-18	$7.33	$7.33	$7.33	$7.33	$7.13	0
2022-02-17	$7.36	$7.36	$7.33	$7.33	$7.13	435
2022-02-16	$7.50	$7.50	$7.43	$7.44	$7.24	3,552
2022-02-15	$7.59	$7.59	$7.59	$7.59	$7.38	1
2022-02-14	$7.46	$7.59	$7.43	$7.59	$7.38	5,420
2022-02-11	$7.62	$7.70	$7.57	$7.57	$7.36	2,390
2022-02-10	$7.63	$7.66	$7.55	$7.63	$7.42	10,101
2022-02-09	$7.61	$7.62	$7.52	$7.52	$7.32	3,412
2022-02-08	$7.60	$7.62	$7.60	$7.62	$7.41	8,659
2022-02-07	$7.55	$7.55	$7.46	$7.46	$7.26	8,185
2022-02-04	$7.34	$7.34	$7.34	$7.34	$7.14	0
2022-02-03	$7.48	$7.48	$7.34	$7.34	$7.14	1,235
2022-02-02	$7.40	$7.45	$7.40	$7.45	$7.25	4,617
2022-02-01	$7.15	$7.20	$7.05	$7.05	$6.86	2,106
2022-01-31	$7.01	$7.01	$6.95	$6.95	$6.76	32,463
2022-01-28	$7.20	$7.20	$7.01	$7.01	$6.82	2,438
2022-01-27	$7.15	$7.26	$7.10	$7.17	$6.98	13,208
2022-01-26	$7.11	$7.11	$7.00	$7.01	$6.82	6,251
2022-01-25	$6.70	$6.85	$6.70	$6.85	$6.66	2,545
2022-01-24	$6.72	$6.72	$6.58	$6.66	$6.47	21,770
2022-01-21	$6.72	$6.86	$6.71	$6.86	$6.67	11,319
2022-01-20	$6.65	$6.97	$6.65	$6.97	$6.78	4,361
2022-01-19	$7.00	$7.00	$6.87	$6.99	$6.80	22,645
2022-01-18	$6.95	$7.05	$6.88	$6.99	$6.80	22,645
2022-01-14	$6.90	$6.95	$6.81	$6.95	$6.76	2,942
2022-01-13	$6.80	$7.03	$6.80	$6.90	$6.71	12,272
2022-01-12	$6.80	$6.80	$6.60	$6.60	$6.42	8,154
2022-01-11	$6.46	$6.71	$6.46	$6.70	$6.52	64,397
2022-01-10	$6.55	$6.63	$6.42	$6.63	$6.45	18,056
2022-01-07	$6.50	$6.50	$6.41	$6.41	$6.23	18,270
2022-01-06	$6.30	$6.41	$6.30	$6.41	$6.24	8,214
2022-01-05	$6.31	$6.31	$6.24	$6.27	$6.10	3,779
2022-01-04	$6.09	$6.36	$6.09	$6.29	$6.12	17,058
2022-01-03	$5.80	$6.02	$5.80	$5.99	$5.83	16,156
2021-12-31	$6.00	$6.00	$5.84	$5.96	$5.80	14,659
2021-12-30	$5.92	$5.96	$5.84	$5.92	$5.76	8,489
2021-12-29	$6.03	$6.03	$5.81	$6.00	$5.84	7,348
2021-12-28	$6.00	$6.00	$6.00	$6.00	$5.84	308
2021-12-27	$5.92	$5.98	$5.77	$5.98	$5.82	18,718
2021-12-23	$6.00	$6.02	$5.76	$5.90	$5.74	53,054
2021-12-22	$5.69	$5.85	$5.69	$5.79	$5.63	54,593
2021-12-21	$5.86	$5.86	$5.72	$5.72	$5.56	13,152
2021-12-20	$5.83	$5.89	$5.66	$5.76	$5.60	13,335
2021-12-17	$5.87	$5.87	$5.73	$5.87	$5.71	5,927
2021-12-16	$5.82	$5.90	$5.80	$5.90	$5.74	4,608
2021-12-15	$5.71	$5.71	$5.68	$5.68	$5.53	4,953
2021-12-14	$5.61	$5.61	$5.52	$5.52	$5.37	1,021
2021-12-13	$5.68	$5.68	$5.68	$5.68	$5.53	1,001
2021-12-10	$5.80	$5.82	$5.72	$5.82	$5.66	15,198
2021-12-09	$5.69	$5.77	$5.69	$5.77	$5.61	28,323
2021-12-08	$5.82	$5.82	$5.82	$5.82	$5.66	300
2021-12-07	$5.85	$5.91	$5.75	$5.86	$5.70	7,976
2021-12-06	$5.70	$5.75	$5.70	$5.75	$5.59	4,532
2021-12-03	$5.72	$5.72	$5.57	$5.57	$5.42	26,371
2021-12-02	$5.56	$5.75	$5.56	$5.75	$5.59	8,790
2021-12-01	$5.66	$5.71	$5.55	$5.55	$5.40	452,201
2021-11-30	$5.53	$5.57	$5.53	$5.57	$5.41	1,293
2021-11-29	$5.46	$5.60	$5.46	$5.60	$5.45	3,538
2021-11-26	$5.45	$5.57	$5.45	$5.57	$5.42	5,266
2021-11-24	$5.82	$5.82	$5.82	$5.82	$5.66	500
2021-11-23	$5.90	$5.92	$5.82	$5.82	$5.66	14,460
2021-11-22	$5.90	$5.90	$5.78	$5.86	$5.70	5,894
2021-11-19	$5.73	$5.76	$5.73	$5.76	$5.60	50,919
2021-11-18	$5.80	$5.89	$5.80	$5.89	$5.73	7,403
2021-11-17	$5.91	$5.91	$5.81	$5.81	$5.65	10,520
2021-11-16	$5.83	$5.91	$5.83	$5.86	$5.70	28,444
2021-11-15	$5.62	$5.83	$5.62	$5.83	$5.68	7,994
2021-11-12	$5.70	$5.76	$5.70	$5.76	$5.60	36,660
2021-11-11	$5.85	$5.85	$5.85	$5.85	$5.69	107
2021-11-10	$5.80	$5.85	$5.78	$5.85	$5.69	13,277
2021-11-09	$5.72	$5.77	$5.70	$5.70	$5.54	21,605
2021-11-08	$5.71	$5.89	$5.71	$5.89	$5.73	33,315
2021-11-05	$5.87	$5.97	$5.79	$5.79	$5.63	8,784
2021-11-04	$6.00	$6.00	$6.00	$6.00	$5.84	14
2021-11-03	$6.00	$6.00	$6.00	$6.00	$5.84	514
2021-11-02	$5.96	$6.04	$5.95	$6.00	$5.84	70,798
2021-11-01	$6.02	$6.14	$6.00	$6.08	$5.91	402,550
2021-10-29	$6.07	$6.07	$5.92	$6.01	$5.85	6,699
2021-10-28	$6.12	$6.12	$5.95	$5.95	$5.79	4,560
2021-10-27	$6.05	$6.23	$5.97	$6.17	$6.00	31,028
2021-10-26	$6.10	$6.16	$6.10	$6.16	$5.99	9,176
2021-10-25	$6.03	$6.10	$5.97	$6.09	$5.93	18,928
2021-10-22	$5.92	$5.99	$5.89	$5.99	$5.82	44,551
2021-10-21	$5.88	$5.97	$5.88	$5.88	$5.72	11,182
2021-10-20	$5.88	$6.00	$5.88	$5.89	$5.73	5,148
2021-10-19	$5.92	$5.92	$5.92	$5.92	$5.76	5
2021-10-18	$5.92	$5.96	$5.90	$5.92	$5.76	1,311
2021-10-15	$5.92	$5.99	$5.91	$5.93	$5.76	15,405
2021-10-14	$5.85	$5.86	$5.85	$5.86	$5.70	1,882
2021-10-13	$5.80	$5.83	$5.68	$5.83	$5.67	23,492
2021-10-12	$5.80	$5.80	$5.80	$5.80	$5.64	624
2021-10-11	$5.80	$5.91	$5.77	$5.77	$5.61	142,542
2021-10-08	$5.47	$5.72	$5.46	$5.46	$5.31	10,883
2021-10-07	$5.46	$5.71	$5.46	$5.58	$5.42	8,089
2021-10-06	$5.40	$5.50	$5.30	$5.42	$5.27	71,852
2021-10-05	$5.54	$5.54	$5.34	$5.38	$5.23	34,175
2021-10-04	$5.22	$5.22	$5.22	$5.22	$5.08	3,013
2021-10-01	$5.47	$5.47	$5.22	$5.31	$5.16	6,661
2021-09-30	$5.16	$5.28	$5.16	$5.27	$5.13	5,403
2021-09-29	$5.45	$5.45	$5.07	$5.07	$4.93	3,216
2021-09-28	$5.25	$5.25	$5.16	$5.16	$5.02	13,457
2021-09-27	$5.24	$5.31	$5.16	$5.31	$5.16	6,129
2021-09-24	$5.25	$5.25	$5.15	$5.16	$5.02	2,606
2021-09-23	$5.12	$5.27	$5.12	$5.16	$5.02	61,298
2021-09-22	$5.11	$5.24	$4.91	$5.16	$5.02	10,684
2021-09-21	$4.88	$4.95	$4.88	$4.89	$4.75	6,159
2021-09-20	$5.02	$5.02	$4.92	$4.92	$4.79	3,771
2021-09-17	$5.15	$5.21	$5.15	$5.21	$5.06	43,613
2021-09-16	$5.10	$5.10	$5.00	$5.04	$4.90	1,335
2021-09-15	$5.14	$5.19	$4.98	$5.19	$5.05	17,817
2021-09-14	$5.09	$5.09	$5.04	$5.04	$4.90	1,501
2021-09-13	$5.20	$5.30	$5.09	$5.11	$4.97	18,670
2021-09-10	$5.06	$5.20	$5.06	$5.14	$5.00	2,160
2021-09-09	$5.15	$5.26	$5.15	$5.19	$5.05	15,604
2021-09-08	$5.26	$5.26	$5.26	$5.26	$5.12	576
2021-09-07	$5.37	$5.37	$5.37	$5.37	$5.22	280
2021-09-03	$5.37	$5.37	$5.34	$5.37	$5.22	1,541
2021-09-02	$5.13	$5.32	$5.13	$5.29	$5.15	14,549
2021-09-01	$5.17	$5.33	$5.17	$5.26	$5.12	4,261
2021-08-31	$5.05	$5.05	$5.05	$5.05	$4.91	665
2021-08-30	$5.42	$5.44	$5.25	$5.44	$5.29	2,757
2021-08-27	$5.36	$5.39	$5.36	$5.39	$5.24	477
2021-08-26	$5.31	$5.40	$5.21	$5.37	$5.22	4,626
2021-08-25	$5.47	$5.47	$5.25	$5.25	$5.11	3,933
2021-08-24	$5.35	$5.35	$5.06	$5.06	$4.92	11,654
2021-08-23	$5.38	$5.46	$5.31	$5.31	$5.17	62,237
2021-08-20	$5.39	$5.39	$5.39	$5.39	$5.24	2,038
2021-08-19	$5.40	$5.44	$5.16	$5.44	$5.29	32,647
2021-08-18	$5.43	$5.60	$5.31	$5.59	$5.37	2,814
2021-08-17	$5.31	$5.31	$5.31	$5.31	$5.10	300
2021-08-16	$5.41	$5.64	$5.41	$5.57	$5.35	3,396
2021-08-13	$5.46	$5.65	$5.46	$5.65	$5.43	1,408
2021-08-12	$5.66	$5.66	$5.66	$5.66	$5.44	1,052
2021-08-11	$5.63	$5.63	$5.63	$5.63	$5.41	355
2021-08-10	$5.58	$5.62	$5.55	$5.62	$5.40	27,281
2021-08-09	$5.60	$5.80	$5.53	$5.55	$5.33	5,925
2021-08-06	$5.40	$5.66	$5.40	$5.56	$5.34	16,478
2021-08-05	$5.49	$5.49	$5.31	$5.31	$5.10	6,339
2021-08-04	$5.50	$5.50	$5.45	$5.48	$5.26	9,639
2021-08-03	$5.49	$5.58	$5.31	$5.31	$5.10	4,792
2021-08-02	$5.28	$5.47	$5.28	$5.47	$5.25	1,903
2021-07-30	$5.36	$5.49	$5.36	$5.49	$5.27	5,611
2021-07-29	$5.51	$5.53	$5.46	$5.46	$5.24	6,258
2021-07-28	$5.48	$5.48	$5.28	$5.28	$5.07	984
2021-07-27	$5.51	$5.55	$5.38	$5.49	$5.27	10,330
2021-07-26	$5.31	$5.56	$5.31	$5.54	$5.32	29,272
2021-07-23	$5.51	$5.51	$5.47	$5.51	$5.29	1,396
2021-07-22	$5.53	$5.55	$5.39	$5.48	$5.26	3,140
2021-07-21	$5.36	$5.50	$5.36	$5.50	$5.28	685
2021-07-20	$5.33	$5.33	$5.33	$5.33	$5.12	321
2021-07-19	$5.47	$5.47	$5.47	$5.47	$5.25	632
2021-07-16	$5.60	$5.66	$5.43	$5.43	$5.22	2,073
2021-07-15	$5.67	$5.67	$5.60	$5.60	$5.38	2,651
2021-07-14	$5.71	$5.71	$5.71	$5.71	$5.48	534
2021-07-13	$5.51	$5.76	$5.51	$5.76	$5.53	7,071
2021-07-12	$5.69	$5.72	$5.69	$5.72	$5.49	1,476
2021-07-09	$5.69	$5.70	$5.69	$5.70	$5.47	45,859
2021-07-08	$5.78	$5.78	$5.78	$5.78	$5.55	99
2021-07-07	$5.78	$5.78	$5.60	$5.78	$5.55	10,347
2021-07-06	$5.65	$5.65	$5.65	$5.65	$5.43	601
2021-07-02	$5.78	$5.78	$5.57	$5.77	$5.54	9,335
2021-07-01	$6.00	$6.00	$6.00	$6.00	$5.76	160
2021-06-30	$5.58	$5.78	$5.58	$5.58	$5.36	56,777
2021-06-29	$5.77	$5.77	$5.66	$5.77	$5.54	2,261
2021-06-28	$5.86	$5.86	$5.67	$5.67	$5.45	5,077
2021-06-25	$5.80	$5.87	$5.80	$5.87	$5.63	9,867
2021-06-24	$6.15	$6.15	$5.87	$5.90	$5.67	7,074
2021-06-23	$5.90	$5.90	$5.86	$5.86	$5.62	1,132
2021-06-22	$6.15	$6.15	$5.82	$5.86	$5.62	5,131
2021-06-21	$5.66	$5.90	$5.66	$5.80	$5.57	8,159
2021-06-18	$5.85	$5.85	$5.85	$5.85	$5.62	501
2021-06-17	$5.87	$5.87	$5.87	$5.87	$5.64	233
2021-06-16	$5.96	$6.22	$5.96	$6.07	$5.83	3,097
2021-06-15	$6.11	$6.15	$5.86	$6.03	$5.79	11,738
2021-06-14	$5.97	$6.28	$5.97	$6.10	$5.86	10,932
2021-06-11	$6.16	$6.27	$6.10	$6.25	$6.00	9,027
2021-06-10	$6.15	$6.15	$6.15	$6.15	$5.91	201
2021-06-09	$6.33	$6.33	$6.10	$6.17	$5.92	3,282
2021-06-08	$6.30	$6.36	$6.14	$6.36	$6.11	44,810
2021-06-07	$6.32	$6.54	$6.10	$6.53	$6.27	7,957
2021-06-04	$6.12	$6.12	$6.12	$6.12	$5.88	98
2021-06-03	$6.30	$6.30	$6.12	$6.12	$5.88	1,604
2021-06-02	$6.36	$6.36	$6.16	$6.16	$5.92	2,393
2021-06-01	$6.50	$6.50	$6.32	$6.32	$6.07	7,145
2021-05-28	$6.37	$6.50	$6.22	$6.50	$6.24	27,222
2021-05-27	$6.31	$6.33	$6.15	$6.30	$6.05	37,415
2021-05-26	$6.21	$6.30	$6.01	$6.30	$6.05	1,279
2021-05-25	$6.26	$6.26	$6.20	$6.20	$5.95	865
2021-05-24	$6.25	$6.26	$6.16	$6.26	$6.01	3,488
2021-05-21	$6.30	$6.48	$6.30	$6.48	$6.22	10,581
2021-05-20	$6.25	$6.25	$6.01	$6.07	$5.83	18,453
2021-05-19	$6.00	$6.30	$6.00	$6.10	$5.86	1,179
2021-05-18	$6.35	$6.35	$6.11	$6.35	$6.09	13,829
2021-05-17	$6.34	$6.39	$6.21	$6.27	$6.02	5,870
2021-05-14	$6.55	$6.55	$6.26	$6.26	$6.01	7,924
2021-05-13	$6.40	$6.40	$6.23	$6.23	$5.98	46,928
2021-05-12	$6.45	$6.45	$6.20	$6.23	$5.98	847
2021-05-11	$6.23	$6.23	$6.23	$6.23	$5.98	3,123
2021-05-10	$6.35	$6.39	$6.16	$6.16	$5.92	2,093
2021-05-07	$6.30	$6.35	$6.25	$6.35	$6.10	3,429
2021-05-06	$6.20	$6.20	$6.18	$6.18	$5.94	1,514
2021-05-05	$6.26	$6.31	$6.06	$6.06	$5.82	883
2021-05-04	$6.01	$6.22	$6.01	$6.15	$5.90	2,332
2021-05-03	$6.28	$6.33	$6.09	$6.09	$5.85	5,600
2021-04-30	$6.21	$6.41	$6.21	$6.31	$6.06	11,141
2021-04-29	$6.27	$6.48	$6.27	$6.36	$6.10	65,561
2021-04-28	$6.12	$6.15	$6.10	$6.15	$5.91	4,409
2021-04-27	$6.00	$6.10	$6.00	$6.07	$5.83	16,679
2021-04-26	$5.65	$5.89	$5.65	$5.81	$5.58	70,112
2021-04-23	$5.72	$5.83	$5.72	$5.83	$5.60	5,936
2021-04-22	$5.74	$5.80	$5.68	$5.68	$5.46	23,382
2021-04-21	$5.78	$5.83	$5.78	$5.83	$5.60	757
2021-04-20	$5.82	$5.82	$5.73	$5.82	$5.59	5,429
2021-04-19	$5.82	$5.99	$5.82	$5.99	$5.75	4,065
2021-04-16	$5.95	$5.95	$5.92	$5.92	$5.68	39,462
2021-04-15	$5.75	$5.83	$5.73	$5.83	$5.59	6,433
2021-04-14	$5.88	$5.92	$5.80	$5.85	$5.62	3,101
2021-04-13	$5.88	$5.88	$5.88	$5.88	$5.64	329
2021-04-12	$5.95	$5.96	$5.93	$5.93	$5.69	1,621
2021-04-09	$5.92	$5.92	$5.92	$5.92	$5.68	1,127
2021-04-08	$6.00	$6.06	$5.93	$6.06	$5.82	4,948
2021-04-07	$5.71	$5.93	$5.71	$5.91	$5.68	4,466
2021-04-06	$5.88	$5.88	$5.84	$5.84	$5.61	2,463
2021-04-05	$5.53	$5.53	$5.53	$5.53	$5.31	506
2021-04-01	$5.88	$5.88	$5.88	$5.88	$5.65	253
2021-03-31	$5.85	$6.12	$5.81	$5.81	$5.58	5,080
2021-03-30	$5.76	$6.00	$5.76	$6.00	$5.76	68,386
2021-03-29	$5.84	$5.84	$5.67	$5.67	$5.45	7,765
2021-03-26	$5.56	$5.83	$5.56	$5.80	$5.57	4,623
2021-03-25	$5.60	$5.74	$5.60	$5.74	$5.51	11,838
2021-03-24	$5.85	$5.85	$5.85	$5.85	$5.62	10
2021-03-23	$5.83	$5.86	$5.83	$5.85	$5.62	2,956
2021-03-22	$5.90	$6.07	$5.90	$6.07	$5.83	830
2021-03-19	$5.94	$5.99	$5.94	$5.99	$5.75	4,164
2021-03-18	$5.92	$6.09	$5.86	$6.09	$5.85	14,744
2021-03-17	$5.84	$5.84	$5.84	$5.84	$5.61	1,764
2021-03-16	$5.90	$5.90	$5.90	$5.90	$5.67	101
2021-03-15	$5.85	$5.85	$5.81	$5.81	$5.58	20,002
2021-03-12	$5.80	$5.99	$5.80	$5.96	$5.72	2,951
2021-03-11	$6.00	$6.02	$5.96	$6.00	$5.76	4,177
2021-03-10	$6.34	$6.34	$6.34	$6.34	$5.94	21
2021-03-09	$6.34	$6.34	$6.34	$6.34	$5.94	114
2021-03-08	$6.25	$6.47	$6.00	$6.34	$5.94	42,622
2021-03-05	$6.15	$6.20	$5.90	$5.96	$5.58	6,982
2021-03-04	$5.90	$6.01	$5.82	$5.89	$5.52	73,069
2021-03-03	$5.97	$6.00	$5.75	$5.92	$5.55	7,204
2021-03-02	$5.91	$6.20	$5.79	$5.79	$5.43	1,553
2021-03-01	$5.90	$5.90	$5.88	$5.88	$5.51	1,033
2021-02-26	$6.06	$6.06	$5.98	$6.06	$5.67	4,736
2021-02-25	$6.00	$6.21	$6.00	$6.03	$5.65	15,287
2021-02-24	$6.01	$6.04	$6.01	$6.03	$5.65	15,287
2021-02-23	$5.75	$6.26	$5.75	$5.91	$5.54	17,529
2021-02-22	$6.05	$6.05	$5.89	$5.95	$5.58	11,280
2021-02-19	$5.80	$5.94	$5.80	$5.88	$5.50	3,255
2021-02-18	$5.80	$5.85	$5.80	$5.85	$5.48	1,226
2021-02-17	$5.97	$6.00	$5.87	$5.87	$5.50	39,310
2021-02-16	$5.60	$5.97	$5.59	$5.93	$5.55	15,710
2021-02-12	$5.58	$5.58	$5.47	$5.47	$5.13	1,567
2021-02-11	$5.39	$5.47	$5.39	$5.47	$5.13	1,880
2021-02-10	$5.46	$5.51	$5.40	$5.41	$5.07	1,482
2021-02-09	$5.44	$5.45	$5.41	$5.41	$5.07	1,482
2021-02-08	$5.63	$5.63	$5.27	$5.35	$5.02	15,588
2021-02-05	$5.40	$5.40	$5.28	$5.38	$5.04	4,643
2021-02-04	$5.32	$5.32	$5.27	$5.27	$4.94	6,744
2021-02-03	$5.25	$5.31	$5.25	$5.26	$4.93	5,775
2021-02-02	$5.28	$5.39	$5.28	$5.34	$5.00	1,938
2021-02-01	$5.09	$5.46	$5.09	$5.46	$5.12	3,378
2021-01-29	$5.25	$5.28	$5.25	$5.28	$4.94	1,555
2021-01-28	$5.40	$5.46	$5.35	$5.46	$5.11	17,958
2021-01-27	$5.45	$5.52	$5.45	$5.49	$5.14	7,890
2021-01-26	$5.50	$5.52	$5.45	$5.52	$5.17	2,272
2021-01-25	$5.45	$5.45	$5.40	$5.45	$5.11	2,942
2021-01-22	$5.54	$5.54	$5.54	$5.54	$5.19	1,401
2021-01-21	$5.70	$5.70	$5.63	$5.63	$5.28	595
2021-01-20	$5.52	$5.60	$5.50	$5.60	$5.25	9,367
2021-01-19	$5.52	$5.63	$5.52	$5.55	$5.20	14,815
2021-01-15	$5.44	$5.51	$5.38	$5.38	$5.04	8,806
2021-01-14	$5.55	$5.62	$5.47	$5.62	$5.27	9,780
2021-01-13	$5.52	$5.52	$5.45	$5.45	$5.11	2,750
2021-01-12	$5.61	$5.61	$5.61	$5.61	$5.26	2,846
2021-01-11	$5.50	$5.50	$5.41	$5.50	$5.15	9,055
2021-01-08	$5.51	$5.51	$5.51	$5.51	$5.16	3,925
2021-01-07	$5.50	$5.76	$5.50	$5.76	$5.40	25,131
2021-01-06	$5.41	$5.68	$5.41	$5.63	$5.28	17,916
2021-01-05	$5.12	$5.12	$5.12	$5.12	$4.80	504
2021-01-04	$5.16	$5.16	$5.09	$5.09	$4.77	2,601
2020-12-31	$4.96	$5.19	$4.96	$5.10	$4.78	10,865
2020-12-30	$5.15	$5.36	$5.15	$5.28	$4.94	96,466
2020-12-29	$5.28	$5.28	$5.15	$5.15	$4.83	11,878
2020-12-28	$5.15	$5.29	$5.15	$5.16	$4.83	42,792
2020-12-24	$5.19	$5.33	$5.15	$5.33	$4.99	2,907
2020-12-23	$5.05	$5.15	$5.05	$5.15	$4.83	7,044
2020-12-22	$5.13	$5.13	$5.09	$5.11	$4.79	2,521
2020-12-21	$5.11	$5.11	$4.90	$4.90	$4.59	4,831
2020-12-18	$5.29	$5.34	$5.17	$5.30	$4.96	21,022
2020-12-17	$5.36	$5.36	$5.36	$5.36	$5.02	100
2020-12-16	$5.29	$5.39	$5.29	$5.37	$5.03	8,549
2020-12-15	$5.45	$5.45	$5.28	$5.35	$5.01	21,641
2020-12-14	$5.34	$5.41	$5.29	$5.29	$4.96	4,570
2020-12-11	$5.32	$5.33	$5.21	$5.21	$4.88	18,943
2020-12-10	$5.20	$5.43	$5.16	$5.36	$5.02	52,209
2020-12-09	$5.35	$5.47	$5.28	$5.36	$5.02	69,842
2020-12-08	$5.20	$5.33	$5.20	$5.33	$4.99	2,782
2020-12-07	$5.45	$5.56	$5.40	$5.50	$5.15	4,337
2020-12-04	$5.65	$5.75	$5.65	$5.67	$5.31	4,184
2020-12-03	$5.60	$5.65	$5.53	$5.58	$5.23	5,835
2020-12-02	$5.48	$5.51	$5.48	$5.51	$5.16	13,178
2020-12-01	$5.30	$5.45	$5.30	$5.34	$5.00	26,683
2020-11-30	$5.22	$5.26	$5.18	$5.18	$4.85	8,130
2020-11-27	$5.16	$5.48	$5.16	$5.27	$4.94	37,981
2020-11-25	$5.32	$5.32	$5.24	$5.28	$4.95	18,533
2020-11-24	$5.20	$5.27	$5.20	$5.25	$4.92	3,888
2020-11-23	$5.10	$5.24	$4.99	$5.24	$4.91	51,792
2020-11-20	$5.02	$5.03	$4.94	$4.94	$4.63	10,676
2020-11-19	$5.02	$5.05	$5.00	$5.02	$4.70	68,977
2020-11-18	$5.00	$5.23	$5.00	$5.05	$4.73	22,755
2020-11-17	$4.94	$4.95	$4.94	$4.95	$4.64	5,031
2020-11-16	$5.01	$5.25	$5.01	$5.25	$4.92	6,241
2020-11-13	$4.83	$4.92	$4.81	$4.92	$4.61	12,541
2020-11-12	$4.84	$4.91	$4.81	$4.84	$4.54	13,402
2020-11-11	$4.98	$5.10	$4.98	$5.04	$4.72	16,789
2020-11-10	$4.85	$4.95	$4.85	$4.85	$4.54	537
2020-11-09	$4.84	$4.93	$4.78	$4.85	$4.54	36,143
2020-11-06	$4.41	$4.46	$4.40	$4.40	$4.12	8,713
2020-11-05	$4.37	$4.43	$4.37	$4.43	$4.15	1,102
2020-11-04	$4.26	$4.26	$4.26	$4.26	$3.99	6,313
2020-11-03	$4.35	$4.60	$4.35	$4.37	$4.09	14,380
2020-11-02	$4.28	$4.28	$4.20	$4.20	$3.94	1,467
2020-10-30	$4.19	$4.19	$4.19	$4.19	$3.92	1,639
2020-10-29	$4.18	$4.18	$4.18	$4.18	$3.91	315
2020-10-28	$4.10	$4.10	$4.10	$4.10	$3.84	2,427
2020-10-27	$4.35	$4.35	$4.22	$4.25	$3.98	18,371
2020-10-26	$4.20	$4.20	$4.15	$4.15	$3.88	3,300
2020-10-23	$4.12	$4.29	$4.11	$4.15	$3.89	17,001
2020-10-22	$3.92	$4.01	$3.91	$4.01	$3.76	21,722
2020-10-21	$3.98	$3.98	$3.91	$3.91	$3.66	8,844
2020-10-20	$4.00	$4.00	$4.00	$4.00	$3.75	6,384
2020-10-19	$3.89	$3.93	$3.89	$3.89	$3.64	4,400
2020-10-16	$3.85	$3.85	$3.85	$3.85	$3.61	295
2020-10-15	$3.82	$3.87	$3.78	$3.87	$3.62	3,698
2020-10-14	$3.82	$3.83	$3.82	$3.83	$3.59	1,413
2020-10-13	$4.00	$4.00	$3.87	$3.87	$3.63	331
2020-10-12	$4.00	$4.05	$4.00	$4.04	$3.79	8,850
2020-10-09	$4.05	$4.05	$4.00	$4.02	$3.77	601
2020-10-08	$4.08	$4.13	$3.98	$4.07	$3.81	18,982
2020-10-07	$4.07	$4.12	$4.07	$4.09	$3.83	27,487
2020-10-06	$3.97	$4.10	$3.97	$3.97	$3.72	13,756
2020-10-05	$4.00	$4.00	$3.94	$3.98	$3.73	6,134
2020-10-02	$3.93	$3.93	$3.93	$3.93	$3.68	500
2020-10-01	$3.84	$3.93	$3.84	$3.93	$3.68	2,349
2020-09-30	$3.93	$3.93	$3.82	$3.82	$3.58	5,969
2020-09-29	$3.87	$3.87	$3.78	$3.82	$3.57	4,163
2020-09-28	$3.88	$3.95	$3.88	$3.95	$3.70	12,755
2020-09-25	$3.58	$3.62	$3.55	$3.55	$3.33	5,182
2020-09-24	$3.75	$3.75	$3.64	$3.64	$3.41	9,327
2020-09-23	$3.68	$3.76	$3.62	$3.75	$3.51	83,677
2020-09-22	$3.78	$3.78	$3.60	$3.60	$3.37	164,473
2020-09-21	$3.77	$3.80	$3.58	$3.75	$3.51	25,852
2020-09-18	$3.90	$3.96	$3.90	$3.96	$3.71	19,444
2020-09-17	$3.96	$4.00	$3.96	$4.00	$3.75	608
2020-09-16	$4.10	$4.10	$4.06	$4.06	$3.80	4,537
2020-09-15	$4.09	$4.15	$4.09	$4.11	$3.85	15,071
2020-09-14	$4.11	$4.11	$4.11	$4.11	$3.85	6,192
2020-09-11	$4.03	$4.14	$4.03	$4.13	$3.87	1,294
2020-09-10	$4.20	$4.20	$4.16	$4.16	$3.90	1,757
2020-09-09	$4.23	$4.26	$4.15	$4.26	$3.99	13,134
2020-09-08	$4.10	$4.23	$4.10	$4.23	$3.96	13,752
2020-09-04	$4.30	$4.30	$4.16	$4.30	$4.02	182,604
2020-09-03	$4.19	$4.25	$4.15	$4.15	$3.89	2,594
2020-09-02	$4.15	$4.32	$4.15	$4.32	$4.05	7,167
2020-09-01	$4.05	$4.25	$4.05	$4.24	$3.97	11,785
2020-08-31	$4.34	$4.34	$4.22	$4.25	$3.99	3,241
2020-08-28	$4.38	$4.38	$4.38	$4.38	$4.10	4,926
2020-08-27	$4.38	$4.38	$4.38	$4.38	$4.10	616
2020-08-26	$4.32	$4.33	$4.26	$4.33	$4.06	13,795
2020-08-25	$4.30	$4.42	$4.30	$4.39	$4.11	5,282
2020-08-24	$4.26	$4.42	$4.26	$4.30	$4.03	11,901
2020-08-21	$4.10	$4.23	$4.10	$4.23	$3.96	7,982
2020-08-20	$4.36	$4.36	$4.33	$4.33	$4.06	1,492
2020-08-19	$4.49	$4.49	$4.33	$4.39	$4.11	14,856
2020-08-18	$4.40	$4.44	$4.40	$4.44	$4.16	598
2020-08-17	$4.47	$4.47	$4.47	$4.47	$4.19	313
2020-08-14	$4.51	$4.54	$4.51	$4.54	$4.25	4,009
2020-08-13	$4.45	$4.52	$4.45	$4.51	$4.22	9,378
2020-08-12	$4.65	$4.65	$4.60	$4.60	$4.31	5,000
2020-08-11	$4.41	$4.57	$4.41	$4.57	$4.28	15,449
2020-08-10	$4.25	$4.35	$4.21	$4.35	$4.08	79,204
2020-08-07	$4.23	$4.28	$4.20	$4.28	$4.01	56,068
2020-08-06	$4.30	$4.30	$4.18	$4.26	$3.99	5,754
2020-08-05	$4.38	$4.38	$4.34	$4.34	$4.07	2,458
2020-08-04	$4.35	$4.42	$4.34	$4.34	$4.07	7,984
2020-08-03	$4.20	$4.37	$4.20	$4.31	$4.04	29,246
2020-07-31	$4.51	$4.51	$4.34	$4.42	$4.14	4,020
2020-07-30	$4.49	$4.53	$4.45	$4.53	$4.24	2,274
2020-07-29	$4.60	$4.73	$4.59	$4.73	$4.43	16,324
2020-07-28	$4.50	$4.56	$4.45	$4.52	$4.23	10,959
2020-07-27	$4.52	$4.57	$4.46	$4.57	$4.28	36,114
2020-07-24	$4.67	$4.67	$4.55	$4.65	$4.36	3,368
2020-07-23	$4.67	$4.69	$4.59	$4.59	$4.30	1,724
2020-07-22	$4.71	$4.72	$4.71	$4.72	$4.42	18,805
2020-07-21	$4.75	$4.78	$4.74	$4.74	$4.44	1,996
2020-07-20	$4.62	$4.62	$4.62	$4.62	$4.33	5,264
2020-07-17	$4.81	$4.81	$4.81	$4.81	$4.51	904
2020-07-16	$4.80	$4.80	$4.63	$4.71	$4.41	21,082
2020-07-15	$4.89	$4.89	$4.69	$4.69	$4.39	238,456
2020-07-14	$4.63	$4.87	$4.63	$4.74	$4.44	8,540
2020-07-13	$4.75	$4.79	$4.75	$4.79	$4.49	832
2020-07-10	$4.74	$4.77	$4.72	$4.76	$4.46	10,428
2020-07-09	$4.68	$4.71	$4.59	$4.59	$4.30	30,121
2020-07-08	$4.78	$4.83	$4.78	$4.82	$4.52	45,365
2020-07-07	$4.97	$4.97	$4.88	$4.93	$4.62	4,992
2020-07-06	$4.95	$5.10	$4.95	$5.06	$4.74	22,891
2020-07-02	$4.75	$4.86	$4.75	$4.86	$4.55	9,462
2020-07-01	$4.50	$4.64	$4.50	$4.50	$4.22	15,677
2020-06-30	$4.66	$4.74	$4.66	$4.70	$4.40	7,585
2020-06-29	$4.67	$4.67	$4.67	$4.67	$4.38	3,975
2020-06-26	$4.75	$4.75	$4.72	$4.72	$4.42	3,695
2020-06-25	$4.73	$4.78	$4.62	$4.78	$4.48	11,174
2020-06-24	$4.73	$4.77	$4.73	$4.73	$4.43	7,274
2020-06-23	$4.82	$4.82	$4.82	$4.82	$4.52	3
2020-06-22	$4.82	$4.82	$4.82	$4.82	$4.52	400
2020-06-19	$4.83	$4.83	$4.77	$4.77	$4.47	32,306
2020-06-18	$4.68	$4.73	$4.67	$4.73	$4.43	3,179
2020-06-17	$4.70	$4.81	$4.66	$4.80	$4.50	12,368
2020-06-16	$4.69	$4.86	$4.65	$4.65	$4.36	5,005
2020-06-15	$4.83	$4.83	$4.49	$4.49	$4.21	1,354
2020-06-12	$4.77	$4.77	$4.62	$4.70	$4.40	4,157
2020-06-11	$4.59	$4.59	$4.57	$4.57	$4.28	2,240
2020-06-10	$4.94	$5.10	$4.94	$5.10	$4.78	5,912
2020-06-09	$5.20	$5.20	$4.91	$4.91	$4.60	8,320
2020-06-08	$5.11	$5.28	$5.11	$5.15	$4.83	19,877
2020-06-05	$5.25	$5.35	$5.11	$5.18	$4.85	82,480
2020-06-04	$4.95	$5.00	$4.90	$4.90	$4.59	14,152
2020-06-03	$4.77	$5.05	$4.77	$4.94	$4.63	23,561
2020-06-02	$4.72	$4.82	$4.71	$4.76	$4.46	10,807
2020-06-01	$4.50	$4.80	$4.50	$4.67	$4.38	44,968
2020-05-29	$4.48	$4.63	$4.48	$4.59	$4.30	60,971
2020-05-28	$4.70	$4.80	$4.64	$4.80	$4.50	71,733
2020-05-27	$4.78	$4.78	$4.72	$4.72	$4.42	2,150
2020-05-26	$4.84	$4.84	$4.59	$4.74	$4.44	43,147
2020-05-22	$4.45	$4.64	$4.45	$4.59	$4.30	11,761
2020-05-21	$4.95	$4.95	$4.95	$4.95	$4.64	0
2020-05-20	$4.95	$5.07	$4.95	$4.95	$4.64	7,675
2020-05-19	$4.99	$5.00	$4.95	$4.95	$4.64	20,431
2020-05-18	$4.99	$4.99	$4.83	$4.90	$4.59	1,601
2020-05-15	$4.68	$4.68	$4.59	$4.59	$4.30	4,963
2020-05-14	$4.72	$4.72	$4.72	$4.72	$4.42	687
2020-05-13	$4.92	$5.00	$4.69	$4.69	$4.39	15,005
2020-05-12	$4.96	$5.05	$4.88	$5.05	$4.73	5,587
2020-05-11	$5.05	$5.16	$5.05	$5.05	$4.73	1,317
2020-05-08	$5.00	$5.07	$4.93	$5.03	$4.71	8,029
2020-05-07	$5.00	$5.00	$4.85	$4.85	$4.54	20,497
2020-05-06	$4.95	$4.95	$4.87	$4.87	$4.56	116,431
2020-05-05	$4.90	$4.95	$4.85	$4.95	$4.64	397,262
2020-05-04	$5.04	$5.04	$4.76	$4.89	$4.58	2,325
2020-05-01	$5.11	$5.11	$5.00	$5.00	$4.68	4,026
2020-04-30	$5.16	$5.17	$5.05	$5.11	$4.79	17,040
2020-04-29	$5.27	$5.27	$5.09	$5.23	$4.90	15,936
2020-04-28	$5.00	$5.23	$5.00	$5.10	$4.78	4,246
2020-04-27	$4.96	$5.10	$4.96	$5.03	$4.71	7,308
2020-04-24	$4.95	$4.99	$4.89	$4.89	$4.58	11,445
2020-04-23	$4.95	$5.07	$4.87	$4.92	$4.61	26,803
2020-04-22	$4.93	$5.02	$4.79	$4.79	$4.49	25,072
2020-04-21	$4.87	$4.93	$4.72	$4.84	$4.54	129,451
2020-04-20	$5.09	$5.14	$4.95	$5.11	$4.79	6,774
2020-04-17	$5.10	$5.17	$4.92	$5.15	$4.83	24,162
2020-04-16	$5.07	$5.07	$4.85	$4.85	$4.54	84,236
2020-04-15	$5.14	$5.14	$4.86	$4.86	$4.55	34,053
2020-04-14	$5.27	$5.41	$5.17	$5.17	$4.84	29,721
2020-04-13	$5.20	$5.20	$5.18	$5.18	$4.85	588
2020-04-09	$5.23	$5.38	$5.10	$5.25	$4.92	12,424
2020-04-08	$5.00	$5.00	$5.00	$5.00	$4.68	7,111
2020-04-07	$5.04	$5.20	$5.00	$5.10	$4.78	106,839
2020-04-06	$5.00	$5.17	$4.89	$4.99	$4.68	376,815
2020-04-03	$4.85	$4.85	$4.57	$4.57	$4.28	11,963
2020-04-02	$5.00	$5.00	$4.65	$4.73	$4.43	14,649
2020-04-01	$5.23	$5.23	$4.81	$4.93	$4.62	111,780
2020-03-31	$5.46	$5.46	$5.46	$5.46	$5.12	571
2020-03-30	$5.39	$5.65	$5.39	$5.45	$5.11	16,494
2020-03-27	$5.75	$5.83	$5.42	$5.83	$5.46	4,870
2020-03-26	$5.88	$6.03	$5.88	$6.00	$5.62	6,002
2020-03-25	$5.80	$6.00	$5.73	$5.73	$5.37	46,379
2020-03-24	$5.51	$6.09	$5.51	$6.09	$5.71	5,802
2020-03-23	$5.81	$5.81	$5.26	$5.26	$4.93	46,355
2020-03-20	$5.58	$5.88	$5.50	$5.50	$5.15	322,059
2020-03-19	$5.72	$5.80	$5.47	$5.80	$5.43	3,191
2020-03-18	$5.83	$6.00	$5.44	$5.44	$5.10	19,433
2020-03-17	$6.14	$6.14	$5.41	$5.71	$5.35	171,765
2020-03-16	$4.90	$5.73	$4.90	$5.50	$5.15	57,191
2020-03-13	$5.66	$5.94	$5.65	$5.65	$5.29	159,815
2020-03-12	$5.94	$5.94	$5.52	$5.65	$5.29	11,834
2020-03-11	$6.15	$6.21	$5.95	$6.10	$5.72	8,359
2020-03-10	$6.14	$6.27	$5.95	$6.20	$5.81	53,030
2020-03-09	$6.29	$6.29	$5.95	$6.12	$5.73	28,560
2020-03-06	$6.30	$6.30	$6.30	$6.30	$5.90	747
2020-03-05	$6.30	$6.59	$6.30	$6.30	$5.90	15,327
2020-03-04	$6.50	$6.56	$6.47	$6.54	$6.13	17,338
2020-03-03	$6.56	$6.71	$6.47	$6.55	$6.14	27,983
2020-03-02	$6.40	$6.74	$6.40	$6.62	$6.20	20,931
2020-02-28	$6.73	$6.73	$6.56	$6.56	$6.15	9,691
2020-02-27	$6.91	$6.94	$6.76	$6.77	$6.34	43,256
2020-02-26	$7.00	$7.22	$7.00	$7.18	$6.73	17,517
2020-02-25	$7.00	$7.03	$6.95	$6.95	$6.33	15,844
2020-02-24	$7.17	$7.17	$6.86	$6.99	$6.36	21,760
2020-02-21	$7.17	$7.33	$7.04	$7.26	$6.61	66,972
2020-02-20	$6.96	$7.27	$6.96	$7.09	$6.45	61,230
2020-02-19	$7.05	$7.19	$7.05	$7.19	$6.55	2,708
2020-02-18	$7.27	$7.30	$7.15	$7.17	$6.53	42,369
2020-02-14	$7.46	$7.61	$7.46	$7.58	$6.90	3,317
2020-02-13	$7.57	$7.57	$7.53	$7.53	$6.86	986
2020-02-12	$7.51	$7.64	$7.49	$7.49	$6.82	4,745
2020-02-11	$7.60	$7.71	$7.43	$7.53	$6.86	11,558
2020-02-10	$7.26	$7.44	$7.26	$7.44	$6.77	6,783
2020-02-07	$7.53	$7.53	$7.40	$7.40	$6.74	1,210
2020-02-06	$7.21	$7.21	$7.21	$7.21	$6.56	990
2020-02-05	$7.30	$7.31	$7.15	$7.31	$6.65	28,954
2020-02-04	$7.12	$7.29	$7.12	$7.28	$6.63	10,351
2020-02-03	$7.19	$7.19	$7.06	$7.14	$6.50	2,407
2020-01-31	$7.22	$7.22	$7.06	$7.06	$6.43	35,844
2020-01-30	$7.26	$7.37	$7.26	$7.30	$6.65	196,051
2020-01-29	$7.29	$7.30	$7.16	$7.16	$6.52	13,244
2020-01-28	$7.27	$7.30	$7.11	$7.11	$6.47	12,039
2020-01-27	$7.29	$7.37	$7.06	$7.11	$6.47	17,498
2020-01-24	$7.49	$7.49	$7.42	$7.47	$6.80	1,078
2020-01-23	$7.58	$7.58	$7.58	$7.58	$6.90	1,330
2020-01-22	$7.60	$7.60	$7.50	$7.54	$6.86	6,097
2020-01-21	$7.63	$7.69	$7.50	$7.57	$6.89	57,801
2020-01-17	$7.54	$7.79	$7.54	$7.63	$6.95	6,759
2020-01-16	$7.60	$7.75	$7.43	$7.75	$7.06	20,476
2020-01-15	$7.42	$7.60	$7.42	$7.60	$6.92	3,553
2020-01-14	$7.73	$7.73	$7.60	$7.60	$6.92	18,611
2020-01-13	$7.44	$7.72	$7.40	$7.72	$7.03	6,027
2020-01-10	$7.41	$7.69	$7.41	$7.51	$6.84	9,047
2020-01-09	$7.73	$7.73	$7.45	$7.45	$6.78	14,669
2020-01-08	$7.72	$7.72	$7.38	$7.41	$6.75	32,562
2020-01-07	$7.56	$7.73	$7.46	$7.46	$6.79	3,206
2020-01-06	$7.73	$7.73	$7.46	$7.56	$6.88	58,462
2020-01-03	$7.60	$7.74	$7.60	$7.72	$7.03	10,204
2020-01-02	$7.70	$7.83	$7.63	$7.63	$6.95	67,376
2019-12-31	$7.62	$7.73	$7.62	$7.62	$6.94	34,575
2019-12-30	$7.69	$7.81	$7.63	$7.73	$7.04	37,351
2019-12-27	$7.80	$7.80	$7.62	$7.62	$6.94	141,085
2019-12-26	$7.62	$7.70	$7.62	$7.67	$6.98	7,384
2019-12-24	$7.63	$7.69	$7.63	$7.69	$7.00	2,938
2019-12-23	$7.62	$7.78	$7.62	$7.63	$6.95	8,879
2019-12-20	$7.61	$7.80	$7.61	$7.70	$7.01	38,807
2019-12-19	$7.56	$7.80	$7.56	$7.65	$6.96	108,811
2019-12-18	$7.56	$7.73	$7.56	$7.60	$6.92	18,600
2019-12-17	$7.62	$7.75	$7.56	$7.69	$7.00	20,692
2019-12-16	$7.61	$7.80	$7.61	$7.68	$6.99	48,445
2019-12-13	$7.56	$7.58	$7.41	$7.41	$6.75	7,777
2019-12-12	$7.26	$7.40	$7.26	$7.35	$6.69	10,738
2019-12-11	$7.17	$7.23	$7.17	$7.17	$6.53	14,255
2019-12-10	$7.11	$7.15	$7.11	$7.15	$6.51	2,738
2019-12-09	$7.16	$7.16	$7.16	$7.16	$6.52	3,557
2019-12-06	$7.35	$7.40	$7.13	$7.19	$6.55	13,509
2019-12-05	$7.06	$7.31	$7.06	$7.20	$6.55	12,744
2019-12-04	$7.21	$7.21	$7.12	$7.19	$6.55	1,201
2019-12-03	$7.03	$7.31	$7.03	$7.18	$6.54	23,150
2019-12-02	$7.16	$7.46	$7.16	$7.44	$6.77	2,704
2019-11-29	$7.38	$7.44	$7.35	$7.35	$6.69	4,696
2019-11-27	$7.59	$7.62	$7.36	$7.36	$6.70	11,919
2019-11-26	$7.31	$7.40	$7.26	$7.40	$6.74	29,421
2019-11-25	$7.33	$7.50	$7.26	$7.26	$6.61	4,977
2019-11-22	$7.33	$7.35	$7.33	$7.33	$6.67	4,190
2019-11-21	$7.15	$7.50	$7.15	$7.26	$6.61	42,143
2019-11-20	$7.32	$7.41	$7.32	$7.41	$6.75	509
2019-11-19	$7.40	$7.40	$7.27	$7.27	$6.62	3,503
2019-11-18	$7.27	$7.40	$7.26	$7.26	$6.61	21,186
2019-11-15	$7.34	$7.36	$7.25	$7.27	$6.62	3,040
2019-11-14	$7.35	$7.35	$7.25	$7.25	$6.60	6,295
2019-11-13	$7.30	$7.30	$7.25	$7.25	$6.60	3,167
2019-11-12	$7.50	$7.50	$7.30	$7.30	$6.65	9,866
2019-11-11	$7.26	$7.50	$7.26	$7.50	$6.83	8,280
2019-11-08	$7.47	$7.57	$7.41	$7.57	$6.89	10,376
2019-11-07	$7.46	$7.46	$7.46	$7.46	$6.79	35
2019-11-06	$7.53	$7.80	$7.46	$7.46	$6.79	8,462
2019-11-05	$7.46	$7.62	$7.46	$7.62	$6.94	3,638
2019-11-04	$7.62	$7.62	$7.47	$7.48	$6.81	4,285
2019-11-01	$7.31	$7.67	$7.31	$7.37	$6.71	16,638
2019-10-31	$7.42	$7.60	$7.31	$7.31	$6.65	23,883
2019-10-30	$7.53	$7.53	$7.52	$7.53	$6.86	11,136
2019-10-29	$7.52	$7.53	$7.52	$7.53	$6.86	9,575
2019-10-28	$7.52	$7.67	$7.52	$7.60	$6.92	6,730
2019-10-25	$7.66	$7.81	$7.65	$7.81	$7.11	1,730
2019-10-24	$7.80	$7.84	$7.66	$7.66	$6.97	5,108
2019-10-23	$7.61	$7.92	$7.61	$7.61	$6.93	13,510
2019-10-22	$7.66	$7.79	$7.65	$7.65	$6.96	6,926
2019-10-21	$7.61	$7.61	$7.61	$7.61	$6.93	200
2019-10-18	$7.51	$7.65	$7.51	$7.65	$6.96	1,621
2019-10-17	$7.75	$7.79	$7.60	$7.72	$7.03	13,675
2019-10-16	$7.77	$7.77	$7.53	$7.53	$6.86	2,903
2019-10-15	$7.36	$7.68	$7.36	$7.51	$6.84	7,948
2019-10-14	$7.57	$7.57	$7.41	$7.57	$6.89	12,185
2019-10-11	$7.46	$7.60	$7.45	$7.50	$6.83	44,096
2019-10-10	$7.10	$7.42	$7.10	$7.31	$6.65	38,617
2019-10-09	$7.30	$7.32	$7.16	$7.32	$6.66	3,208
2019-10-08	$7.25	$7.25	$7.16	$7.16	$6.43	5,534
2019-10-07	$7.36	$7.36	$7.21	$7.21	$6.48	2,220
2019-10-04	$7.30	$7.30	$7.23	$7.23	$6.49	1,470
2019-10-03	$7.22	$7.46	$7.20	$7.39	$6.64	9,462
2019-10-02	$7.53	$7.53	$7.25	$7.25	$6.51	3,087
2019-10-01	$7.43	$7.64	$7.43	$7.43	$6.67	504,422
2019-09-30	$7.49	$7.57	$7.49	$7.50	$6.74	5,182
2019-09-27	$7.57	$7.57	$7.49	$7.49	$6.73	1,657
2019-09-26	$7.63	$7.63	$7.41	$7.41	$6.65	32,362
2019-09-25	$7.53	$7.67	$7.41	$7.44	$6.68	107,532
2019-09-24	$7.57	$7.57	$7.55	$7.55	$6.78	306
2019-09-23	$7.45	$7.45	$7.42	$7.42	$6.66	1,750
2019-09-20	$7.63	$7.63	$7.48	$7.48	$6.72	5,866
2019-09-19	$7.63	$7.69	$7.63	$7.69	$6.91	965
2019-09-18	$7.60	$7.60	$7.60	$7.60	$6.83	2,722
2019-09-17	$7.50	$7.60	$7.47	$7.60	$6.83	11,678
2019-09-16	$7.65	$7.77	$7.53	$7.65	$6.87	9,966
2019-09-13	$7.80	$7.80	$7.64	$7.66	$6.88	12,050
2019-09-12	$7.63	$7.63	$7.53	$7.55	$6.78	4,179
2019-09-11	$7.58	$7.70	$7.58	$7.70	$6.92	7,349
2019-09-10	$7.47	$7.47	$7.47	$7.47	$6.71	98,499
2019-09-09	$7.40	$7.40	$7.27	$7.27	$6.53	44,144
2019-09-06	$7.27	$7.27	$7.20	$7.21	$6.48	6,168
2019-09-05	$7.31	$7.31	$7.30	$7.30	$6.56	865
2019-09-04	$7.31	$7.42	$7.30	$7.42	$6.66	9,719
2019-09-03	$7.06	$7.16	$7.02	$7.16	$6.43	16,964
2019-08-30	$7.05	$7.16	$7.05	$7.16	$6.43	864
2019-08-29	$7.09	$7.17	$7.03	$7.11	$6.39	22,622
2019-08-28	$7.02	$7.12	$7.02	$7.02	$6.30	12,647
2019-08-27	$7.07	$7.07	$7.02	$7.02	$6.30	2,331
2019-08-26	$6.98	$7.14	$6.98	$7.02	$6.30	73,058
2019-08-23	$7.10	$7.25	$7.06	$7.06	$6.34	10,458
2019-08-22	$7.16	$7.16	$7.11	$7.11	$6.39	5,101
2019-08-21	$7.13	$7.26	$7.10	$7.22	$6.48	7,225
2019-08-20	$7.14	$7.21	$7.14	$7.14	$6.41	2,877
2019-08-19	$7.18	$7.24	$7.16	$7.20	$6.47	6,264
2019-08-16	$7.10	$7.15	$7.01	$7.01	$6.30	46,966
2019-08-15	$7.05	$7.05	$7.00	$7.00	$6.29	3,722
2019-08-14	$7.24	$7.26	$7.16	$7.26	$6.52	26,189
2019-08-13	$7.18	$7.40	$7.18	$7.35	$6.51	122,601
2019-08-12	$7.43	$7.43	$7.17	$7.17	$6.35	7,049
2019-08-09	$7.64	$7.64	$7.50	$7.55	$6.69	10,690
2019-08-08	$7.59	$7.69	$7.59	$7.68	$6.80	6,719
2019-08-07	$7.58	$7.58	$7.43	$7.43	$6.58	573
2019-08-06	$7.61	$7.69	$7.58	$7.69	$6.81	6,723
2019-08-05	$7.60	$7.61	$7.57	$7.61	$6.74	1,199
2019-08-02	$7.90	$7.92	$7.65	$7.80	$6.91	16,919
2019-08-01	$7.90	$7.93	$7.89	$7.90	$7.00	14,753
2019-07-31	$7.83	$8.02	$7.83	$7.90	$7.00	17,059
2019-07-30	$8.15	$8.15	$8.00	$8.03	$7.11	7,359
2019-07-29	$8.02	$8.08	$8.02	$8.08	$7.16	4,496
2019-07-26	$8.00	$8.11	$8.00	$8.02	$7.10	14,099
2019-07-25	$8.02	$8.12	$8.02	$8.06	$7.14	3,300
2019-07-24	$8.00	$8.13	$8.00	$8.13	$7.20	6,169
2019-07-23	$8.17	$8.26	$8.17	$8.23	$7.29	4,851
2019-07-22	$8.09	$8.09	$8.09	$8.09	$7.17	1,375
2019-07-19	$8.20	$8.20	$8.15	$8.15	$7.22	5,142
2019-07-18	$8.25	$8.25	$8.15	$8.15	$7.22	8,025
2019-07-17	$8.20	$8.26	$8.20	$8.25	$7.31	13,214
2019-07-16	$8.38	$8.38	$8.17	$8.17	$7.24	4,707
2019-07-15	$8.16	$8.35	$8.16	$8.25	$7.31	1,630
2019-07-12	$8.40	$8.40	$8.15	$8.18	$7.25	2,059
2019-07-11	$8.29	$8.29	$8.29	$8.29	$7.34	1
2019-07-10	$8.29	$8.29	$8.29	$8.29	$7.34	395
2019-07-09	$8.29	$8.30	$8.29	$8.30	$7.35	489
2019-07-08	$8.15	$8.15	$8.15	$8.15	$7.22	278
2019-07-05	$8.22	$8.23	$8.21	$8.23	$7.29	1,030
2019-07-03	$8.21	$8.40	$8.21	$8.24	$7.30	4,200
2019-07-02	$8.25	$8.38	$8.21	$8.22	$7.28	65,643
2019-07-01	$8.34	$8.36	$8.20	$8.27	$7.33	11,759
2019-06-28	$8.30	$8.33	$8.12	$8.12	$7.19	140,318
2019-06-27	$8.30	$8.30	$8.11	$8.11	$7.18	5,607
2019-06-26	$8.16	$8.16	$8.16	$8.16	$7.23	0
2019-06-25	$8.16	$8.16	$8.16	$8.16	$7.23	477
2019-06-24	$8.02	$8.02	$8.02	$8.02	$7.10	410
2019-06-21	$8.14	$8.14	$8.10	$8.10	$7.18	2,282
2019-06-20	$8.07	$8.22	$8.07	$8.07	$7.15	5,138
2019-06-19	$8.08	$8.24	$8.08	$8.14	$7.21	27,632
2019-06-18	$8.00	$8.20	$8.00	$8.16	$7.23	25,737
2019-06-17	$8.28	$8.28	$7.96	$8.09	$7.17	17,224
2019-06-14	$8.02	$8.02	$8.02	$8.02	$7.10	0
2019-06-13	$8.09	$8.09	$8.02	$8.02	$7.10	6,365
2019-06-12	$8.19	$8.19	$8.19	$8.19	$7.26	1,623
2019-06-11	$8.14	$8.42	$8.12	$8.14	$7.21	53,459
2019-06-10	$8.09	$8.25	$8.09	$8.15	$7.22	23,405
2019-06-07	$8.06	$8.24	$8.06	$8.10	$7.18	8,969
2019-06-06	$8.00	$8.13	$8.00	$8.00	$7.09	17,055
2019-06-05	$8.15	$8.15	$8.15	$8.15	$7.22	1,139
2019-06-04	$8.07	$8.14	$8.07	$8.08	$7.16	1,829
2019-06-03	$8.09	$8.15	$8.09	$8.15	$7.22	11,597
2019-05-31	$7.89	$7.89	$7.89	$7.89	$6.99	340
2019-05-30	$8.13	$8.13	$8.08	$8.08	$7.16	23,474
2019-05-29	$8.24	$8.24	$8.07	$8.07	$7.15	8,195
2019-05-28	$8.14	$8.29	$8.12	$8.27	$7.33	13,591
2019-05-24	$8.32	$8.32	$8.18	$8.18	$7.25	800
2019-05-23	$8.11	$8.11	$8.11	$8.11	$7.18	2,020
2019-05-22	$8.25	$8.25	$8.25	$8.25	$7.31	1,391
2019-05-21	$8.12	$8.28	$8.12	$8.28	$7.34	23,651
2019-05-20	$8.10	$8.10	$8.02	$8.07	$7.15	2,162
2019-05-17	$8.37	$8.37	$8.28	$8.28	$7.34	7,840
2019-05-16	$8.50	$8.50	$8.21	$8.38	$7.42	7,664
2019-05-15	$8.45	$8.45	$8.27	$8.27	$7.33	4,676
2019-05-14	$8.43	$8.43	$8.21	$8.22	$7.20	5,412
2019-05-13	$8.35	$8.48	$8.30	$8.48	$7.42	1,717
2019-05-10	$8.28	$8.40	$8.27	$8.28	$7.25	14,063
2019-05-09	$8.28	$8.30	$8.28	$8.30	$7.27	2,685
2019-05-08	$8.41	$8.41	$8.35	$8.35	$7.31	4,233
2019-05-07	$8.41	$8.57	$8.41	$8.57	$7.50	5,782
2019-05-06	$8.65	$8.75	$8.50	$8.75	$7.66	13,303
2019-05-03	$8.75	$8.90	$8.68	$8.89	$7.78	82,196
2019-05-02	$8.47	$8.62	$8.42	$8.43	$7.38	13,839
2019-05-01	$8.46	$8.64	$8.46	$8.53	$7.47	3,607
2019-04-30	$8.58	$8.58	$8.45	$8.46	$7.41	7,250
2019-04-29	$8.40	$8.66	$8.40	$8.50	$7.44	2,410
2019-04-26	$8.39	$8.39	$8.39	$8.39	$7.34	2,397
2019-04-25	$8.36	$8.36	$8.29	$8.29	$7.26	2,194
2019-04-24	$8.48	$8.55	$8.35	$8.49	$7.43	5,890
2019-04-23	$8.54	$8.56	$8.40	$8.53	$7.47	15,728
2019-04-22	$8.44	$8.69	$8.44	$8.69	$7.61	2,973
2019-04-18	$8.51	$8.51	$8.51	$8.51	$7.45	0
2019-04-17	$8.51	$8.70	$8.47	$8.51	$7.45	69,476
2019-04-16	$8.53	$8.53	$8.44	$8.45	$7.40	7,933
2019-04-15	$8.40	$8.43	$8.37	$8.37	$7.33	2,456
2019-04-12	$8.41	$8.57	$8.41	$8.42	$7.37	32,285
2019-04-11	$8.47	$8.47	$8.33	$8.43	$7.38	26,669
2019-04-10	$8.47	$8.58	$8.30	$8.30	$7.27	8,865
2019-04-09	$8.49	$8.50	$8.30	$8.36	$7.32	11,184
2019-04-08	$8.28	$8.55	$8.28	$8.30	$7.27	6,111
2019-04-05	$8.35	$8.50	$8.34	$8.50	$7.44	24,546
2019-04-04	$8.41	$8.41	$8.41	$8.41	$7.36	1
2019-04-03	$8.44	$8.47	$8.41	$8.41	$7.36	2,723
2019-04-02	$8.32	$8.41	$8.32	$8.32	$7.28	2,164
2019-04-01	$8.16	$8.34	$8.16	$8.24	$7.21	24,296
2019-03-29	$8.02	$8.11	$8.01	$8.01	$7.01	6,130
2019-03-28	$8.03	$8.07	$8.01	$8.06	$7.06	37,118
2019-03-27	$8.09	$8.09	$8.00	$8.00	$7.00	9,739
2019-03-26	$8.05	$8.06	$8.04	$8.06	$7.06	13,089
2019-03-25	$8.04	$8.06	$7.93	$8.01	$7.01	109,911
2019-03-22	$8.13	$8.13	$8.04	$8.04	$7.04	7,604
2019-03-21	$8.16	$8.23	$8.15	$8.23	$7.20	871
2019-03-20	$8.12	$8.20	$8.12	$8.20	$7.18	7,212
2019-03-19	$8.20	$8.20	$8.15	$8.15	$7.13	4,080
2019-03-18	$8.22	$8.22	$8.14	$8.16	$7.14	3,325
2019-03-15	$8.14	$8.22	$8.12	$8.14	$7.13	13,786
2019-03-14	$8.20	$8.20	$8.07	$8.07	$7.06	11,373
2019-03-13	$8.07	$8.14	$8.07	$8.11	$7.10	6,805
2019-03-12	$8.17	$8.17	$8.05	$8.05	$7.05	31,140
2019-03-11	$8.15	$8.15	$8.08	$8.11	$7.10	6,129
2019-03-08	$8.01	$8.01	$8.01	$8.01	$7.01	124
2019-03-07	$8.14	$8.14	$8.00	$8.00	$7.00	3,114
2019-03-06	$8.09	$8.15	$8.08	$8.08	$7.07	2,524
2019-03-05	$8.06	$8.22	$8.05	$8.22	$7.20	2,215
2019-03-04	$8.10	$8.10	$8.03	$8.03	$7.03	5,429
2019-03-01	$8.02	$8.12	$8.01	$8.01	$7.01	9,840
2019-02-28	$8.22	$8.22	$8.00	$8.10	$7.09	4,143
2019-02-27	$8.11	$8.11	$8.11	$8.11	$7.10	6,851
2019-02-26	$7.99	$8.11	$7.99	$8.11	$7.10	4,375
2019-02-25	$8.03	$8.19	$8.01	$8.10	$7.09	8,713
2019-02-22	$8.05	$8.05	$8.00	$8.03	$7.03	44,226
2019-02-21	$8.09	$8.09	$8.09	$8.09	$7.08	785
2019-02-20	$8.29	$8.31	$8.25	$8.26	$7.23	23,617
2019-02-19	$8.37	$8.40	$8.36	$8.36	$7.14	19,452
2019-02-15	$8.49	$8.49	$8.39	$8.45	$7.21	4,687
2019-02-14	$8.40	$8.55	$8.28	$8.55	$7.30	4,659
2019-02-13	$8.46	$8.52	$8.43	$8.49	$7.25	8,118
2019-02-12	$8.39	$8.45	$8.39	$8.40	$7.17	14,741
2019-02-11	$8.30	$8.30	$8.17	$8.17	$6.97	4,280
2019-02-08	$8.15	$8.29	$8.15	$8.29	$7.08	1,837
2019-02-07	$8.25	$8.25	$8.21	$8.21	$7.01	1,838
2019-02-06	$8.33	$8.40	$8.22	$8.22	$7.02	14,761
2019-02-05	$8.28	$8.38	$8.28	$8.35	$7.13	6,537
2019-02-04	$8.19	$8.33	$8.19	$8.33	$7.11	3,040
2019-02-01	$8.17	$8.17	$8.15	$8.15	$6.96	9,057
2019-01-31	$8.29	$8.38	$8.24	$8.24	$7.03	2,784
2019-01-30	$8.37	$8.39	$8.31	$8.31	$7.09	3,824
2019-01-29	$8.30	$8.41	$8.30	$8.32	$7.10	3,789
2019-01-28	$8.20	$8.41	$8.15	$8.15	$6.96	14,278
2019-01-25	$8.24	$8.36	$8.22	$8.22	$7.02	7,850
2019-01-24	$8.16	$8.16	$8.16	$8.16	$6.97	42
2019-01-23	$8.15	$8.30	$8.15	$8.16	$6.97	8,532
2019-01-22	$8.20	$8.23	$8.14	$8.23	$7.03	1,021
2019-01-18	$8.35	$8.48	$8.23	$8.23	$7.03	3,672
2019-01-17	$8.21	$8.24	$8.13	$8.14	$6.95	11,985
2019-01-16	$8.15	$8.15	$8.14	$8.14	$6.95	4,117
2019-01-15	$8.18	$8.18	$8.07	$8.07	$6.89	112,141
2019-01-14	$8.04	$8.21	$8.04	$8.21	$7.01	6,877
2019-01-11	$8.13	$8.24	$8.11	$8.11	$6.92	16,691
2019-01-10	$8.13	$8.25	$8.10	$8.25	$7.04	4,147
2019-01-09	$8.18	$8.25	$8.13	$8.13	$6.94	13,928
2019-01-08	$8.29	$8.29	$8.05	$8.05	$6.87	7,877
2019-01-07	$8.08	$8.27	$8.04	$8.06	$6.88	8,783
2019-01-04	$8.20	$8.27	$8.17	$8.21	$7.01	3,849
2019-01-03	$8.02	$8.02	$7.96	$7.96	$6.79	861
2019-01-02	$8.21	$8.21	$8.02	$8.05	$6.87	15,340
2018-12-31	$8.11	$8.11	$8.00	$8.00	$6.83	1,712
2018-12-28	$8.06	$8.19	$8.06	$8.15	$6.95	13,141
2018-12-27	$8.02	$8.12	$7.86	$7.93	$6.77	14,246
2018-12-26	$7.80	$8.07	$7.71	$7.76	$6.62	13,095
2018-12-24	$7.80	$8.02	$7.80	$8.00	$6.83	4,601
2018-12-21	$8.18	$8.22	$8.05	$8.18	$6.98	12,241
2018-12-20	$8.07	$8.20	$7.97	$7.99	$6.82	20,664
2018-12-19	$8.11	$8.20	$8.00	$8.00	$6.83	24,179
2018-12-18	$8.10	$8.10	$8.10	$8.10	$6.91	1,732
2018-12-17	$8.20	$8.20	$8.14	$8.14	$6.95	2,080
2018-12-14	$8.09	$8.15	$8.09	$8.15	$6.96	1,029
2018-12-13	$8.25	$8.29	$8.15	$8.29	$7.08	17,096
2018-12-12	$8.39	$8.39	$8.15	$8.17	$6.97	5,367
2018-12-11	$8.03	$8.03	$7.85	$7.89	$6.73	8,709
2018-12-10	$8.11	$8.18	$7.87	$7.91	$6.75	64,412
2018-12-07	$8.23	$8.23	$8.00	$8.00	$6.83	1,655
2018-12-06	$7.99	$8.18	$7.96	$8.00	$6.83	15,426
2018-12-04	$8.55	$8.55	$8.23	$8.28	$7.07	7,901
2018-12-03	$8.60	$8.65	$8.46	$8.60	$7.34	11,142
2018-11-30	$8.58	$8.58	$8.36	$8.40	$7.17	2,587
2018-11-29	$8.38	$8.40	$8.35	$8.35	$7.13	2,354
2018-11-28	$8.63	$8.63	$8.30	$8.40	$7.17	107,212
2018-11-27	$8.56	$8.56	$8.38	$8.39	$7.16	14,969
2018-11-26	$8.47	$8.60	$8.46	$8.46	$7.22	13,612
2018-11-23	$8.22	$8.26	$8.22	$8.23	$7.02	14,227
2018-11-21	$8.30	$8.30	$8.26	$8.26	$7.05	2,119
2018-11-20	$8.03	$8.16	$8.03	$8.16	$6.97	1,216
2018-11-19	$8.32	$8.32	$8.15	$8.15	$6.96	3,487
2018-11-16	$8.35	$8.38	$8.32	$8.38	$7.15	8,278
2018-11-15	$8.18	$8.46	$8.16	$8.46	$7.22	30,230
2018-11-14	$8.24	$8.30	$8.10	$8.10	$6.91	20,444
2018-11-13	$8.16	$8.38	$8.16	$8.20	$7.00	4,076
2018-11-12	$8.04	$8.04	$8.04	$8.04	$6.86	739
2018-11-09	$8.31	$8.31	$8.31	$8.31	$7.09	0
2018-11-08	$8.41	$8.41	$8.28	$8.31	$7.09	7,241
2018-11-07	$8.30	$8.30	$8.27	$8.27	$7.06	5,581
2018-11-06	$8.25	$8.25	$8.17	$8.21	$7.01	653,269
2018-11-05	$8.44	$8.44	$8.18	$8.18	$6.98	1,327
2018-11-02	$8.35	$8.36	$8.18	$8.36	$7.14	3,254
2018-11-01	$8.23	$8.26	$8.12	$8.23	$7.03	11,207
2018-10-31	$8.14	$8.14	$8.05	$8.12	$6.93	3,389
2018-10-30	$7.96	$8.12	$7.89	$7.89	$6.73	51,193
2018-10-29	$8.06	$8.12	$7.91	$7.99	$6.82	16,147
2018-10-26	$7.70	$7.70	$7.55	$7.58	$6.47	25,391
2018-10-25	$7.75	$7.88	$7.61	$7.61	$6.50	14,711
2018-10-24	$7.84	$7.84	$7.58	$7.58	$6.47	14,186
2018-10-23	$7.81	$7.96	$7.75	$7.80	$6.66	9,578
2018-10-22	$7.95	$8.06	$7.90	$8.05	$6.87	43,515
2018-10-19	$8.02	$8.02	$8.00	$8.01	$6.84	7,211
2018-10-18	$8.09	$8.09	$8.09	$8.09	$6.91	735,328
2018-10-17	$8.10	$8.29	$8.10	$8.29	$7.08	6,045
2018-10-16	$8.20	$8.31	$8.09	$8.09	$6.91	8,293
2018-10-15	$8.25	$8.26	$8.25	$8.26	$7.05	2,793
2018-10-12	$8.50	$8.50	$8.09	$8.24	$7.03	17,738
2018-10-11	$8.31	$8.48	$8.31	$8.44	$7.20	14,024
2018-10-10	$8.53	$8.53	$8.40	$8.40	$7.17	8,998
2018-10-09	$8.50	$8.67	$8.50	$8.58	$7.24	4,477
2018-10-08	$8.46	$8.63	$8.38	$8.47	$7.15	9,188
2018-10-05	$8.61	$8.63	$8.51	$8.51	$7.18	3,792
2018-10-04	$8.67	$8.80	$8.60	$8.80	$7.42	2,496
2018-10-03	$8.55	$8.60	$8.54	$8.55	$7.21	24,701
2018-10-02	$8.58	$8.69	$8.49	$8.69	$7.33	16,389
2018-10-01	$8.67	$8.80	$8.59	$8.59	$7.25	34,661
2018-09-28	$8.61	$8.79	$8.51	$8.51	$7.18	11,974
2018-09-27	$8.94	$8.94	$8.75	$8.75	$7.38	1,040
2018-09-26	$8.75	$8.97	$8.75	$8.97	$7.57	17,445
2018-09-25	$8.76	$8.78	$8.71	$8.72	$7.36	2,403
2018-09-24	$8.72	$8.80	$8.72	$8.78	$7.41	1,216
2018-09-21	$8.72	$8.80	$8.72	$8.80	$7.42	5,296
2018-09-20	$8.70	$8.80	$8.68	$8.80	$7.42	5,712
2018-09-19	$8.79	$8.81	$8.57	$8.58	$7.24	1,271
2018-09-18	$8.60	$8.62	$8.38	$8.38	$7.07	1,298
2018-09-17	$8.51	$8.71	$8.46	$8.48	$7.15	76,229
2018-09-14	$8.46	$8.70	$8.42	$8.42	$7.10	11,140
2018-09-13	$8.52	$8.69	$8.50	$8.69	$7.33	4,874
2018-09-12	$8.36	$8.49	$8.36	$8.49	$7.16	3,600
2018-09-11	$8.43	$8.51	$8.35	$8.35	$7.04	13,758
2018-09-10	$8.36	$8.53	$8.36	$8.53	$7.20	19,207
2018-09-07	$8.48	$8.49	$8.29	$8.29	$6.99	32,927
2018-09-06	$8.49	$8.49	$8.47	$8.47	$7.15	2,648
2018-09-05	$8.65	$8.74	$8.48	$8.48	$7.15	33,718
2018-09-04	$8.53	$8.70	$8.53	$8.58	$7.24	5,834
2018-08-31	$8.60	$8.62	$8.58	$8.62	$7.27	21,167
2018-08-30	$8.68	$8.68	$8.62	$8.62	$7.27	10,101
2018-08-29	$8.72	$8.98	$8.72	$8.98	$7.58	27,574
2018-08-28	$8.71	$8.77	$8.71	$8.75	$7.38	5,305
2018-08-27	$8.78	$8.99	$8.78	$8.94	$7.54	12,755
2018-08-24	$8.69	$8.70	$8.63	$8.67	$7.31	8,421
2018-08-23	$8.70	$8.85	$8.62	$8.85	$7.47	2,619
2018-08-22	$8.81	$8.94	$8.73	$8.77	$7.40	8,336
2018-08-21	$8.96	$8.98	$8.82	$8.89	$7.50	6,951
2018-08-20	$8.98	$8.99	$8.77	$8.78	$7.41	29,459
2018-08-17	$8.80	$8.84	$8.80	$8.80	$7.42	6,983
2018-08-16	$8.83	$8.84	$8.80	$8.80	$7.42	2,846
2018-08-15	$8.99	$9.03	$8.81	$8.81	$7.43	52,729
2018-08-14	$9.12	$9.12	$9.12	$9.12	$7.60	9,739
2018-08-13	$9.16	$9.17	$9.10	$9.17	$7.65	113,001
2018-08-10	$9.01	$9.12	$9.01	$9.10	$7.59	31,750
2018-08-09	$9.22	$9.32	$9.15	$9.15	$7.63	5,773
2018-08-08	$9.17	$9.40	$9.17	$9.31	$7.77	33,457
2018-08-07	$9.37	$9.41	$9.11	$9.41	$7.85	54,542
2018-08-06	$9.08	$9.08	$9.03	$9.03	$7.53	2,856
2018-08-03	$9.32	$9.33	$9.19	$9.33	$7.78	110,819
2018-08-02	$9.19	$9.19	$9.08	$9.08	$7.57	9,974
2018-08-01	$9.35	$9.44	$9.30	$9.30	$7.76	1,450
2018-07-31	$9.49	$9.55	$9.48	$9.49	$7.92	4,469
2018-07-30	$9.58	$9.60	$9.39	$9.39	$7.83	2,101
2018-07-27	$9.61	$9.61	$9.38	$9.38	$7.82	10,580
2018-07-26	$9.43	$9.43	$9.37	$9.37	$7.82	16,744
2018-07-25	$9.38	$9.57	$9.36	$9.49	$7.92	5,140
2018-07-24	$9.52	$9.61	$9.47	$9.51	$7.93	5,673
2018-07-23	$9.30	$9.56	$9.30	$9.31	$7.77	7,313
2018-07-20	$9.38	$9.38	$9.25	$9.25	$7.72	2,887
2018-07-19	$9.23	$9.56	$9.23	$9.56	$7.97	27,039
2018-07-18	$9.21	$9.37	$9.21	$9.36	$7.81	2,263
2018-07-17	$9.25	$9.31	$9.20	$9.20	$7.67	3,231
2018-07-16	$9.29	$9.29	$9.29	$9.29	$7.75	400
2018-07-13	$9.28	$9.35	$9.25	$9.35	$7.80	2,798
2018-07-12	$9.25	$9.46	$9.25	$9.29	$7.75	5,884
2018-07-11	$9.16	$9.25	$9.16	$9.20	$7.67	3,650
2018-07-10	$9.42	$9.45	$9.24	$9.45	$7.88	18,968
2018-07-09	$9.30	$9.39	$9.25	$9.31	$7.77	7,065
2018-07-06	$9.22	$9.22	$9.22	$9.22	$7.69	918
2018-07-05	$9.20	$9.39	$9.20	$9.20	$7.67	1,754
2018-07-03	$9.13	$9.24	$9.13	$9.13	$7.62	2,255
2018-07-02	$9.24	$9.24	$9.02	$9.11	$7.60	47,950
2018-06-29	$9.32	$9.43	$9.25	$9.25	$7.72	6,245
2018-06-28	$9.25	$9.32	$9.25	$9.32	$7.77	1,121
2018-06-27	$9.21	$9.42	$9.21	$9.25	$7.72	12,129
2018-06-26	$9.25	$9.51	$9.25	$9.51	$7.93	1,503
2018-06-25	$9.25	$9.44	$9.25	$9.25	$7.72	6,717
2018-06-22	$9.37	$9.37	$9.37	$9.37	$7.82	604
2018-06-21	$9.34	$9.34	$9.26	$9.26	$7.72	1,695
2018-06-20	$9.60	$9.67	$9.40	$9.54	$7.96	31,503
2018-06-19	$9.36	$9.50	$9.36	$9.50	$7.92	1,103
2018-06-18	$9.43	$9.67	$9.42	$9.67	$8.07	4,479
2018-06-15	$9.48	$9.59	$9.48	$9.50	$7.92	16,461
2018-06-14	$9.60	$9.63	$9.60	$9.63	$8.03	534
2018-06-13	$9.69	$9.70	$9.69	$9.70	$8.09	3,974
2018-06-12	$9.75	$9.88	$9.68	$9.69	$8.08	8,130
2018-06-11	$9.65	$9.78	$9.60	$9.77	$8.15	4,054
2018-06-08	$9.79	$9.79	$9.65	$9.66	$8.06	23,321
2018-06-07	$9.74	$9.74	$9.68	$9.68	$8.07	16,024
2018-06-06	$9.59	$9.87	$9.59	$9.75	$8.13	5,035
2018-06-05	$9.57	$9.60	$9.57	$9.60	$8.01	8,674
2018-06-04	$9.62	$9.85	$9.57	$9.57	$7.98	57,334
2018-06-01	$9.55	$9.58	$9.53	$9.53	$7.95	48,402
2018-05-31	$9.58	$9.68	$9.49	$9.49	$7.92	9,628
2018-05-30	$9.40	$9.65	$9.40	$9.50	$7.92	9,519
2018-05-29	$9.46	$9.63	$9.46	$9.63	$8.03	2,307
2018-05-25	$9.70	$9.79	$9.70	$9.79	$8.17	11,766
2018-05-24	$9.85	$9.85	$9.61	$9.67	$8.07	18,959
2018-05-23	$9.78	$9.96	$9.74	$9.74	$8.12	22,531
2018-05-22	$9.95	$10.10	$9.95	$10.10	$8.42	10,660
2018-05-21	$9.75	$9.78	$9.74	$9.74	$8.12	12,032
2018-05-18	$9.97	$9.97	$9.74	$9.74	$8.12	4,209
2018-05-17	$9.69	$9.92	$9.69	$9.92	$8.27	5,009
2018-05-16	$9.81	$9.82	$9.80	$9.80	$8.17	6,658
2018-05-15	$9.83	$9.90	$9.83	$9.90	$8.17	12,474
2018-05-14	$9.84	$10.02	$9.84	$9.92	$8.19	8,802
2018-05-11	$9.83	$9.90	$9.83	$9.90	$8.17	13,595
2018-05-10	$9.76	$9.88	$9.64	$9.76	$8.06	6,076
2018-05-09	$9.58	$9.81	$9.58	$9.64	$7.96	1,210
2018-05-08	$9.66	$9.66	$9.66	$9.66	$7.98	8
2018-05-07	$9.65	$9.66	$9.63	$9.66	$7.98	3,143
2018-05-04	$9.47	$9.71	$9.46	$9.62	$7.94	21,003
2018-05-03	$9.85	$9.85	$9.71	$9.75	$8.05	3,044
2018-05-02	$9.80	$9.98	$9.80	$9.95	$8.22	908
2018-05-01	$9.80	$9.98	$9.70	$9.98	$8.24	46,384
2018-04-30	$9.93	$9.93	$9.85	$9.85	$8.13	4,950
2018-04-27	$9.74	$9.88	$9.74	$9.79	$8.08	4,543
2018-04-26	$9.99	$9.99	$9.75	$9.86	$8.14	833
2018-04-25	$9.98	$9.99	$9.74	$9.87	$8.15	3,394
2018-04-24	$9.75	$9.75	$9.75	$9.75	$8.05	4,840
2018-04-23	$9.73	$9.83	$9.73	$9.74	$8.04	34,044
2018-04-20	$9.96	$9.96	$9.73	$9.81	$8.10	2,536
2018-04-19	$9.65	$9.79	$9.65	$9.74	$8.04	2,872
2018-04-18	$9.45	$9.46	$9.45	$9.46	$7.81	1,781
2018-04-17	$9.54	$9.76	$9.54	$9.54	$7.88	18,324
2018-04-16	$9.76	$9.76	$9.50	$9.51	$7.85	9,740
2018-04-13	$9.63	$9.63	$9.56	$9.56	$7.89	7,021
2018-04-12	$9.52	$9.81	$9.52	$9.56	$7.89	7,080
2018-04-11	$9.50	$9.72	$9.50	$9.66	$7.98	119,485
2018-04-10	$9.41	$9.53	$9.41	$9.44	$7.79	58,563
2018-04-09	$9.32	$9.41	$9.32	$9.36	$7.73	6,014
2018-04-06	$9.22	$9.22	$9.22	$9.22	$7.61	2,272
2018-04-05	$9.26	$9.50	$9.26	$9.45	$7.80	14,396
2018-04-04	$9.21	$9.39	$9.20	$9.26	$7.65	8,676
2018-04-03	$9.34	$9.46	$9.19	$9.21	$7.60	21,958
2018-04-02	$9.25	$9.53	$9.25	$9.53	$7.87	1,265
2018-03-29	$9.43	$9.43	$9.43	$9.43	$7.79	441
2018-03-28	$9.23	$9.56	$9.23	$9.23	$7.62	13,203
2018-03-27	$9.37	$9.60	$9.36	$9.36	$7.73	2,770
2018-03-26	$9.38	$9.65	$9.31	$9.49	$7.84	12,583
2018-03-23	$9.38	$9.51	$9.29	$9.51	$7.85	2,759
2018-03-22	$9.60	$9.60	$9.41	$9.41	$7.77	55,564
2018-03-21	$9.63	$9.63	$9.61	$9.61	$7.93	834
2018-03-20	$9.91	$9.91	$9.66	$9.80	$8.09	3,514
2018-03-19	$9.74	$9.74	$9.65	$9.74	$8.04	4,387
2018-03-16	$9.70	$9.92	$9.69	$9.80	$8.09	23,203
2018-03-15	$9.58	$9.69	$9.55	$9.55	$7.89	2,305
2018-03-14	$9.76	$9.76	$9.49	$9.54	$7.88	10,841
2018-03-13	$9.64	$9.84	$9.59	$9.59	$7.92	9,507
2018-03-12	$9.64	$9.64	$9.64	$9.64	$7.96	189
2018-03-09	$9.92	$9.92	$9.78	$9.78	$8.08	3,153
2018-03-08	$9.56	$9.56	$9.56	$9.56	$7.89	500
2018-03-07	$9.57	$9.84	$9.57	$9.83	$8.12	9,870
2018-03-06	$9.88	$9.88	$9.62	$9.62	$7.94	1,991
2018-03-05	$9.68	$9.68	$9.68	$9.68	$7.99	3,718
2018-03-02	$9.71	$9.86	$9.68	$9.70	$8.01	2,913
2018-03-01	$9.75	$9.97	$9.69	$9.69	$8.00	6,020
2018-02-28	$10.02	$10.02	$9.80	$9.93	$8.20	5,961
2018-02-27	$10.10	$10.11	$9.80	$9.80	$8.09	14,547
2018-02-26	$10.01	$10.05	$10.00	$10.00	$8.26	3,105
2018-02-23	$10.13	$10.14	$10.01	$10.04	$8.29	19,017
2018-02-22	$10.01	$10.23	$10.01	$10.23	$8.45	6,082
2018-02-21	$10.39	$10.39	$10.21	$10.26	$8.47	3,606
2018-02-20	$10.10	$10.33	$10.10	$10.30	$8.33	6,192
2018-02-16	$10.53	$10.70	$10.53	$10.65	$8.62	29,997
2018-02-15	$10.50	$10.65	$10.49	$10.65	$8.62	35,466
2018-02-14	$10.32	$10.65	$10.32	$10.65	$8.62	56,858
2018-02-13	$10.15	$10.32	$10.09	$10.09	$8.16	2,622
2018-02-12	$10.18	$10.18	$10.01	$10.03	$8.12	6,379
2018-02-09	$10.02	$10.14	$10.01	$10.01	$8.10	2,295
2018-02-08	$10.20	$10.20	$10.03	$10.03	$8.12	7,409
2018-02-07	$10.21	$10.21	$10.01	$10.03	$8.12	50,116
2018-02-06	$9.96	$10.43	$9.96	$10.05	$8.13	23,314
2018-02-05	$10.35	$10.49	$10.34	$10.35	$8.37	14,806
2018-02-02	$10.41	$10.50	$10.37	$10.37	$8.39	1,864
2018-02-01	$10.55	$10.55	$10.52	$10.52	$8.51	311
2018-01-31	$10.55	$10.79	$10.55	$10.55	$8.54	2,627
2018-01-30	$10.60	$10.70	$10.58	$10.70	$8.66	7,613
2018-01-29	$10.80	$10.90	$10.68	$10.68	$8.64	7,304
2018-01-26	$10.77	$10.77	$10.77	$10.77	$8.71	1,318
2018-01-25	$10.82	$10.93	$10.80	$10.93	$8.84	3,726
2018-01-24	$11.11	$11.11	$10.88	$10.88	$8.80	4,061
2018-01-23	$11.00	$11.05	$10.82	$10.83	$8.76	7,072
2018-01-22	$10.79	$10.89	$10.78	$10.89	$8.81	3,293
2018-01-19	$10.73	$10.91	$10.73	$10.75	$8.70	69,024
2018-01-18	$11.00	$11.00	$10.76	$10.76	$8.71	9,539
2018-01-17	$10.86	$10.86	$10.86	$10.86	$8.79	1,000
2018-01-16	$10.73	$10.74	$10.73	$10.74	$8.69	3,217
2018-01-12	$10.75	$10.76	$10.72	$10.72	$8.67	4,408
2018-01-11	$10.60	$10.69	$10.60	$10.67	$8.63	21,536
2018-01-10	$10.54	$10.82	$10.54	$10.58	$8.56	35,542
2018-01-09	$10.16	$10.45	$10.16	$10.18	$8.24	17,396
2018-01-08	$10.18	$10.39	$10.09	$10.39	$8.41	10,308
2018-01-05	$10.15	$10.28	$10.15	$10.28	$8.32	6,271
2018-01-04	$10.21	$10.21	$10.18	$10.20	$8.25	11,661
2018-01-03	$10.44	$10.44	$10.15	$10.15	$8.21	6,728
2018-01-02	$10.18	$10.50	$10.17	$10.29	$8.33	19,668
2017-12-29	$10.14	$10.14	$10.11	$10.14	$8.20	1,574
2017-12-28	$10.06	$10.08	$10.06	$10.07	$8.15	48,253
2017-12-27	$10.06	$10.06	$10.06	$10.06	$8.14	806
2017-12-26	$10.00	$10.30	$9.91	$9.92	$8.03	10,470
2017-12-22	$10.16	$10.29	$10.15	$10.19	$8.24	12,145
2017-12-21	$10.08	$10.15	$10.08	$10.15	$8.21	16,194
2017-12-20	$10.09	$10.20	$10.07	$10.07	$8.15	3,652
2017-12-19	$10.24	$10.24	$10.00	$10.00	$8.09	21,449
2017-12-18	$10.11	$10.21	$10.00	$10.00	$8.09	5,172
2017-12-15	$10.10	$10.10	$9.91	$9.96	$8.06	7,432
2017-12-14	$10.10	$10.27	$10.10	$10.10	$8.17	620,213
2017-12-13	$10.14	$10.30	$10.14	$10.19	$8.24	13,390
2017-12-12	$9.90	$10.15	$9.90	$9.98	$8.07	33,370
2017-12-11	$9.85	$10.00	$9.85	$9.90	$8.01	14,857
2017-12-08	$9.70	$9.77	$9.70	$9.77	$7.91	3,388
2017-12-07	$9.71	$9.71	$9.62	$9.63	$7.79	10,626
2017-12-06	$9.57	$9.62	$9.57	$9.62	$7.78	2,141
2017-12-05	$9.70	$9.81	$9.70	$9.71	$7.86	7,503
2017-12-04	$9.83	$9.83	$9.77	$9.78	$7.91	5,258
2017-12-01	$9.75	$10.00	$9.75	$10.00	$8.09	26,223
2017-11-30	$9.82	$10.00	$9.82	$9.82	$7.95	66,012
2017-11-29	$9.90	$10.00	$9.83	$9.83	$7.95	36,354
2017-11-28	$9.73	$9.86	$9.73	$9.86	$7.98	45,041
2017-11-27	$9.71	$9.80	$9.71	$9.73	$7.87	30,286
2017-11-24	$9.68	$9.77	$9.66	$9.77	$7.91	4,886
2017-11-22	$9.75	$9.76	$9.75	$9.76	$7.90	3,994
2017-11-21	$9.52	$9.64	$9.52	$9.53	$7.71	4,513
2017-11-20	$9.51	$9.54	$9.51	$9.54	$7.72	4,309
2017-11-17	$9.48	$9.52	$9.48	$9.52	$7.70	3,643
2017-11-16	$9.58	$9.58	$9.54	$9.54	$7.72	3,920
2017-11-15	$9.57	$9.57	$9.50	$9.55	$7.73	1,301
2017-11-14	$9.47	$9.53	$9.47	$9.53	$7.71	18,052
2017-11-13	$9.49	$9.62	$9.48	$9.58	$7.75	14,336
2017-11-10	$9.70	$9.77	$9.64	$9.75	$7.89	39,912
2017-11-09	$9.60	$9.60	$9.60	$9.60	$7.77	125,800
2017-11-08	$9.53	$9.64	$9.53	$9.64	$7.80	11,738
2017-11-07	$9.50	$9.50	$9.49	$9.49	$7.68	4,639
2017-11-06	$9.50	$9.55	$9.50	$9.53	$7.71	8,455
2017-11-03	$9.63	$9.63	$9.52	$9.52	$7.70	8,240
2017-11-02	$9.53	$9.55	$9.51	$9.51	$7.69	9,533
2017-11-01	$9.75	$9.75	$9.59	$9.60	$7.77	85,728
2017-10-31	$9.72	$9.76	$9.64	$9.72	$7.86	7,758
2017-10-30	$9.59	$9.68	$9.59	$9.68	$7.83	9,129
2017-10-27	$9.78	$9.80	$9.69	$9.78	$7.91	9,873
2017-10-26	$9.77	$9.77	$9.71	$9.76	$7.90	24,288
2017-10-25	$9.85	$9.85	$9.70	$9.70	$7.85	15,283
2017-10-24	$9.67	$9.80	$9.67	$9.68	$7.83	15,374
2017-10-23	$9.70	$9.80	$9.68	$9.69	$7.84	40,361
2017-10-20	$9.75	$9.77	$9.75	$9.77	$7.91	504
2017-10-19	$9.71	$9.76	$9.70	$9.70	$7.85	1,888
2017-10-18	$9.70	$9.95	$9.70	$9.76	$7.90	3,808
2017-10-17	$9.69	$9.69	$9.69	$9.69	$7.84	4,706
2017-10-16	$9.84	$9.84	$9.72	$9.72	$7.86	6,180
2017-10-13	$9.74	$9.80	$9.72	$9.80	$7.93	5,204
2017-10-12	$9.70	$9.75	$9.70	$9.71	$7.86	9,928
2017-10-11	$9.87	$9.87	$9.85	$9.86	$7.98	2,270
2017-10-10	$9.92	$10.10	$9.92	$9.97	$7.99	35,971
2017-10-09	$9.95	$9.95	$9.80	$9.80	$7.85	2,179
2017-10-06	$9.73	$9.85	$9.73	$9.76	$7.82	42,816
2017-10-05	$9.95	$9.95	$9.75	$9.76	$7.82	5,895
2017-10-04	$9.85	$9.90	$9.80	$9.84	$7.88	86,105
2017-10-03	$9.71	$9.85	$9.71	$9.78	$7.83	15,429
2017-10-02	$9.77	$9.77	$9.68	$9.68	$7.75	2,816
2017-09-29	$9.66	$9.85	$9.66	$9.79	$7.84	43,155
2017-09-28	$9.70	$9.70	$9.70	$9.70	$7.77	3,632
2017-09-27	$9.82	$9.82	$9.64	$9.66	$7.74	4,416
2017-09-26	$9.80	$9.80	$9.59	$9.59	$7.68	869
2017-09-25	$9.65	$9.70	$9.60	$9.70	$7.77	3,664
2017-09-22	$9.78	$9.78	$9.67	$9.69	$7.76	7,351
2017-09-21	$9.66	$9.68	$9.66	$9.66	$7.74	4,252
2017-09-20	$9.67	$9.72	$9.67	$9.67	$7.75	11,571
2017-09-19	$9.75	$9.85	$9.75	$9.75	$7.81	69,599
2017-09-18	$9.65	$9.70	$9.57	$9.58	$7.67	110,795
2017-09-15	$9.57	$9.57	$9.57	$9.57	$7.67	1,269
2017-09-14	$9.55	$9.55	$9.55	$9.55	$7.65	174
2017-09-13	$9.70	$9.70	$9.55	$9.55	$7.65	6,607
2017-09-12	$9.75	$9.75	$9.59	$9.70	$7.77	4,285
2017-09-11	$9.48	$9.48	$9.48	$9.48	$7.59	423
2017-09-08	$9.60	$9.60	$9.46	$9.47	$7.59	6,080
2017-09-07	$9.43	$9.43	$9.43	$9.43	$7.55	1,975
2017-09-06	$9.49	$9.49	$9.49	$9.49	$7.60	0
2017-09-05	$9.45	$9.50	$9.45	$9.49	$7.60	5,033
2017-09-01	$9.59	$9.70	$9.59	$9.65	$7.73	76,455
2017-08-31	$9.68	$9.68	$9.68	$9.68	$7.75	16,853
2017-08-30	$9.60	$9.67	$9.60	$9.65	$7.73	62,852
2017-08-29	$9.45	$9.47	$9.45	$9.47	$7.59	11,269
2017-08-28	$9.48	$9.49	$9.47	$9.47	$7.59	5,244
2017-08-25	$9.44	$9.50	$9.44	$9.44	$7.56	1,164
2017-08-24	$9.52	$9.52	$9.37	$9.37	$7.51	7,945
2017-08-23	$9.35	$9.42	$9.35	$9.40	$7.53	4,896
2017-08-22	$9.36	$9.46	$9.36	$9.37	$7.51	11,260
2017-08-21	$9.32	$9.32	$9.32	$9.32	$7.47	239
2017-08-18	$9.36	$9.37	$9.34	$9.34	$7.48	8,313
2017-08-17	$9.42	$9.42	$9.42	$9.42	$7.55	2,048
2017-08-16	$9.57	$9.57	$9.51	$9.51	$7.62	13,923
2017-08-15	$9.45	$9.45	$9.45	$9.45	$7.57	1,281
2017-08-14	$9.51	$9.51	$9.51	$9.51	$7.62	250
2017-08-11	$9.42	$9.42	$9.42	$9.42	$7.55	1,446
2017-08-10	$9.90	$9.90	$9.90	$9.90	$7.93	32
2017-08-09	$9.90	$9.90	$9.90	$9.90	$7.93	98
2017-08-08	$9.83	$9.90	$9.83	$9.90	$7.93	39,079
2017-08-07	$9.90	$10.00	$9.88	$9.96	$7.98	2,131
2017-08-04	$10.00	$10.00	$9.90	$9.99	$8.00	35,389
2017-08-03	$9.96	$10.00	$9.85	$9.88	$7.91	38,595
2017-08-02	$9.93	$10.05	$9.86	$9.91	$7.94	13,674
2017-08-01	$10.01	$10.29	$10.01	$10.08	$7.99	34,422
2017-07-31	$9.83	$9.95	$9.83	$9.90	$7.85	62,700
2017-07-28	$9.59	$9.73	$9.59	$9.73	$7.72	2,707
2017-07-27	$9.85	$9.85	$9.76	$9.76	$7.74	1,972
2017-07-26	$9.85	$9.85	$9.69	$9.74	$7.72	28,629
2017-07-25	$9.74	$9.85	$9.74	$9.78	$7.76	81,409
2017-07-24	$9.55	$9.60	$9.51	$9.60	$7.61	59,882
2017-07-21	$9.52	$9.54	$9.50	$9.54	$7.57	1,108
2017-07-20	$9.46	$9.60	$9.46	$9.60	$7.61	158,308
2017-07-19	$9.45	$9.49	$9.45	$9.45	$7.49	4,513
2017-07-18	$9.40	$9.44	$9.40	$9.40	$7.45	1,565
2017-07-17	$9.55	$9.60	$9.48	$9.48	$7.52	19,710
2017-07-14	$9.36	$9.51	$9.36	$9.50	$7.53	12,574
2017-07-13	$9.45	$9.51	$9.45	$9.50	$7.53	2,187
2017-07-12	$9.60	$9.60	$9.38	$9.50	$7.53	16,902
2017-07-11	$9.39	$9.60	$9.39	$9.60	$7.61	2,408
2017-07-10	$9.37	$9.60	$9.29	$9.38	$7.44	27,034
2017-07-07	$9.20	$9.45	$9.20	$9.28	$7.36	4,204
2017-07-06	$9.24	$9.38	$9.24	$9.38	$7.44	4,614
2017-07-05	$9.16	$9.50	$9.16	$9.20	$7.30	33,388
2017-07-03	$9.24	$9.24	$9.24	$9.24	$7.33	483
2017-06-30	$9.09	$9.10	$9.09	$9.10	$7.22	6,247
2017-06-29	$9.19	$9.27	$9.17	$9.19	$7.29	72,875
2017-06-28	$8.80	$8.85	$8.65	$8.71	$6.91	22,186
2017-06-27	$8.67	$8.74	$8.63	$8.71	$6.91	7,262
2017-06-26	$8.63	$8.63	$8.63	$8.63	$6.84	11,733
2017-06-23	$8.65	$8.65	$8.56	$8.56	$6.79	4,002
2017-06-22	$8.60	$8.84	$8.60	$8.60	$6.82	3,841
2017-06-21	$8.56	$8.56	$8.56	$8.56	$6.79	96,159
2017-06-20	$8.84	$8.84	$8.84	$8.84	$7.01	115
2017-06-19	$8.91	$8.91	$8.66	$8.84	$7.01	59,578
2017-06-16	$8.58	$8.70	$8.58	$8.70	$6.90	2,754
2017-06-15	$8.55	$8.62	$8.55	$8.62	$6.84	26,563
2017-06-14	$8.71	$8.71	$8.61	$8.67	$6.88	6,216
2017-06-13	$8.61	$8.71	$8.61	$8.71	$6.91	1,016
2017-06-12	$8.70	$8.70	$8.60	$8.60	$6.82	3,128
2017-06-09	$8.68	$8.80	$8.68	$8.72	$6.91	6,815
2017-06-08	$8.70	$8.78	$8.70	$8.78	$6.96	2,052
2017-06-07	$8.70	$8.78	$8.70	$8.70	$6.90	22,357
2017-06-06	$8.64	$8.75	$8.64	$8.75	$6.94	11,518
2017-06-05	$8.75	$8.80	$8.68	$8.68	$6.88	93,723
2017-06-02	$8.70	$8.80	$8.70	$8.80	$6.98	897
2017-06-01	$8.55	$8.55	$8.55	$8.55	$6.78	10,865
2017-05-31	$8.70	$8.75	$8.65	$8.65	$6.86	24,221
2017-05-30	$8.65	$8.65	$8.52	$8.58	$6.80	50,548
2017-05-26	$8.49	$8.60	$8.49	$8.60	$6.82	33,102
2017-05-25	$8.51	$8.60	$8.51	$8.51	$6.75	4,829
2017-05-24	$8.49	$8.61	$8.49	$8.61	$6.83	26,924
2017-05-23	$8.50	$8.70	$8.50	$8.51	$6.75	2,294
2017-05-22	$8.50	$8.51	$8.50	$8.51	$6.75	1,789
2017-05-19	$8.48	$8.48	$8.48	$8.48	$6.72	136
2017-05-18	$8.67	$8.72	$8.67	$8.70	$6.90	2,754
2017-05-17	$8.76	$8.76	$8.69	$8.70	$6.82	3,958
2017-05-16	$8.75	$8.75	$8.75	$8.75	$6.78	337
2017-05-15	$8.75	$8.78	$8.61	$8.70	$6.74	54,325
2017-05-12	$8.70	$8.70	$8.58	$8.58	$6.65	16,500
2017-05-11	$8.55	$8.65	$8.50	$8.60	$6.67	19,847
2017-05-10	$8.55	$8.69	$8.55	$8.61	$6.67	16,761
2017-05-09	$8.48	$8.60	$8.48	$8.56	$6.63	245,946
2017-05-08	$8.41	$8.55	$8.35	$8.53	$6.61	250,316
2017-05-05	$8.41	$8.48	$8.41	$8.48	$6.57	19,422
2017-05-04	$8.40	$8.55	$8.40	$8.43	$6.53	73,400
2017-05-03	$8.13	$8.32	$8.11	$8.13	$6.30	28,656
2017-05-02	$8.10	$8.10	$8.08	$8.10	$6.28	1,604
2017-05-01	$8.10	$8.14	$8.10	$8.10	$6.28	2,671
2017-04-28	$8.08	$8.09	$8.08	$8.09	$6.27	2,686
2017-04-27	$8.08	$8.25	$8.08	$8.16	$6.32	41,838
2017-04-26	$8.01	$8.15	$8.01	$8.10	$6.28	10,934
2017-04-25	$8.15	$8.22	$8.04	$8.04	$6.23	13,577
2017-04-24	$8.00	$8.12	$8.00	$8.12	$6.29	3,467
2017-04-21	$8.10	$8.10	$7.80	$7.85	$6.08	49,329
2017-04-20	$7.80	$8.07	$7.80	$8.07	$6.25	10,469
2017-04-19	$7.82	$7.87	$7.82	$7.82	$6.06	13,194
2017-04-18	$7.84	$7.93	$7.81	$7.93	$6.15	3,491
2017-04-17	$8.04	$8.04	$7.87	$8.00	$6.20	3,592
2017-04-13	$7.92	$8.17	$7.92	$8.14	$6.31	4,086
2017-04-12	$8.00	$8.32	$8.00	$8.20	$6.36	4,901
2017-04-11	$8.08	$8.29	$8.08	$8.08	$6.26	6,996
2017-04-10	$8.32	$8.32	$8.01	$8.01	$6.21	32,540
2017-04-07	$8.20	$8.20	$8.01	$8.01	$6.21	5,464
2017-04-06	$8.05	$8.18	$8.01	$8.05	$6.24	8,823
2017-04-05	$7.96	$8.07	$7.96	$8.02	$6.22	5,534
2017-04-04	$7.90	$8.05	$7.90	$7.90	$6.12	4,014
2017-04-03	$8.00	$8.00	$7.86	$7.97	$6.18	4,964
2017-03-31	$8.06	$8.14	$8.06	$8.14	$6.31	6,672
2017-03-30	$8.06	$8.06	$8.06	$8.06	$6.25	3,647
2017-03-29	$8.00	$8.14	$8.00	$8.02	$6.22	28,699
2017-03-28	$8.00	$8.10	$8.00	$8.10	$6.28	6,428
2017-03-27	$8.00	$8.08	$8.00	$8.08	$6.26	9,638
2017-03-24	$8.00	$8.15	$8.00	$8.00	$6.20	3,209
2017-03-23	$8.00	$8.16	$8.00	$8.10	$6.28	1,557
2017-03-22	$8.17	$8.17	$8.00	$8.05	$6.24	31,140
2017-03-21	$8.00	$8.18	$8.00	$8.04	$6.23	2,226
2017-03-20	$8.05	$8.07	$8.01	$8.02	$6.22	12,782
2017-03-17	$8.00	$8.00	$8.00	$8.00	$6.20	833
2017-03-16	$8.25	$8.25	$8.07	$8.07	$6.25	3,560
2017-03-15	$7.95	$8.03	$7.95	$8.03	$6.22	7,619
2017-03-14	$7.96	$8.24	$7.94	$7.94	$6.15	5,017
2017-03-13	$7.98	$8.06	$7.98	$8.02	$6.22	6,500
2017-03-10	$8.01	$8.03	$7.92	$7.92	$6.14	13,067
2017-03-09	$8.16	$8.16	$7.99	$7.99	$6.19	15,511
2017-03-08	$7.93	$7.99	$7.93	$7.99	$6.19	2,644
2017-03-07	$8.19	$8.19	$8.00	$8.00	$6.20	21,202
2017-03-06	$7.95	$8.02	$7.95	$7.95	$6.16	21,084
2017-03-03	$8.01	$8.15	$8.01	$8.01	$6.21	23,629
2017-03-02	$8.02	$8.02	$8.02	$8.02	$6.22	5,560
2017-03-01	$7.91	$8.09	$7.91	$8.03	$6.22	6,618
2017-02-28	$7.92	$7.96	$7.92	$7.96	$6.17	3,849
2017-02-27	$7.85	$8.05	$7.85	$7.92	$6.14	6,029
2017-02-24	$7.93	$7.93	$7.93	$7.93	$6.15	1,060
2017-02-23	$8.04	$8.30	$8.04	$8.06	$6.25	4,984
2017-02-22	$8.16	$8.37	$8.16	$8.30	$6.43	20,287
2017-02-21	$8.12	$8.12	$8.12	$8.12	$6.14	9,733
2017-02-17	$8.71	$8.72	$8.52	$8.65	$6.54	4,187
2017-02-16	$8.64	$8.64	$8.60	$8.60	$6.50	2,552
2017-02-15	$8.75	$8.76	$8.56	$8.65	$6.54	10,691
2017-02-14	$8.43	$8.67	$8.43	$8.51	$6.43	91,379
2017-02-13	$8.36	$8.60	$8.35	$8.50	$6.43	22,024
2017-02-10	$8.36	$8.36	$8.36	$8.36	$6.32	7,615
2017-02-09	$8.42	$8.62	$8.40	$8.43	$6.37	54,726
2017-02-08	$8.22	$8.30	$8.22	$8.30	$6.27	15,886
2017-02-07	$8.32	$8.62	$8.31	$8.62	$6.52	7,092
2017-02-06	$8.33	$8.62	$8.33	$8.35	$6.31	6,645
2017-02-03	$8.50	$8.58	$8.33	$8.58	$6.49	3,156
2017-02-02	$8.25	$8.61	$8.25	$8.30	$6.27	11,433
2017-02-01	$8.40	$8.50	$8.40	$8.40	$6.35	4,141
2017-01-31	$8.37	$8.37	$8.37	$8.37	$6.33	120
2017-01-30	$8.34	$8.63	$8.30	$8.36	$6.32	45,257
2017-01-27	$8.37	$8.63	$8.37	$8.39	$6.34	25,018
2017-01-26	$8.63	$8.63	$8.38	$8.51	$6.43	44,435
2017-01-25	$8.36	$8.41	$8.36	$8.37	$6.33	5,849
2017-01-24	$8.17	$8.17	$8.17	$8.17	$6.18	4,466
2017-01-23	$8.15	$8.19	$8.15	$8.15	$6.16	5,156
2017-01-20	$8.30	$8.30	$8.14	$8.14	$6.15	2,626
2017-01-19	$8.13	$8.24	$8.13	$8.13	$6.15	6,093
2017-01-18	$8.15	$8.20	$8.15	$8.18	$6.18	18,426
2017-01-17	$8.10	$8.14	$8.10	$8.10	$6.12	7,986
2017-01-13	$8.01	$8.32	$8.01	$8.02	$6.06	1,970
2017-01-12	$8.08	$8.08	$8.00	$8.00	$6.05	1,479
2017-01-11	$8.00	$8.15	$8.00	$8.08	$6.11	9,340
2017-01-10	$8.00	$8.20	$8.00	$8.01	$6.06	2,658
2017-01-09	$8.00	$8.11	$7.98	$8.03	$6.07	15,282
2017-01-06	$7.99	$7.99	$7.99	$7.99	$6.04	0
2017-01-05	$8.25	$8.25	$7.99	$7.99	$6.04	12,883
2017-01-04	$7.98	$8.31	$7.98	$8.03	$6.07	9,128
2017-01-03	$8.10	$8.12	$8.00	$8.00	$6.05	2,323
2016-12-30	$8.31	$8.31	$7.85	$7.95	$6.01	7,076
2016-12-29	$7.84	$7.84	$7.80	$7.81	$5.90	19,277
2016-12-28	$7.77	$7.84	$7.76	$7.84	$5.93	26,106
2016-12-27	$7.81	$7.81	$7.77	$7.77	$5.87	1,207
2016-12-23	$7.69	$8.12	$7.69	$7.80	$5.90	4,275
2016-12-22	$7.90	$8.03	$7.90	$8.03	$6.07	14,519
2016-12-21	$8.00	$8.03	$7.88	$7.94	$6.00	19,712
2016-12-20	$8.03	$8.03	$7.90	$7.91	$5.98	40,782
2016-12-19	$7.92	$8.00	$7.92	$8.00	$6.05	46,025
2016-12-16	$8.06	$8.08	$8.06	$8.08	$6.11	2,178
2016-12-15	$8.08	$8.13	$8.08	$8.13	$6.15	16,319
2016-12-14	$8.23	$8.23	$8.20	$8.20	$6.20	1,816
2016-12-13	$8.37	$8.37	$8.15	$8.18	$6.18	2,610
2016-12-12	$8.39	$8.39	$8.11	$8.20	$6.20	15,666
2016-12-09	$8.30	$8.50	$8.30	$8.31	$6.28	2,114
2016-12-08	$8.58	$8.61	$8.30	$8.30	$6.27	10,238
2016-12-07	$8.26	$8.54	$8.26	$8.54	$6.46	30,237
2016-12-06	$8.20	$8.30	$8.06	$8.25	$6.24	72,892
2016-12-05	$7.80	$7.80	$7.80	$7.80	$5.90	1,208
2016-12-02	$7.71	$8.00	$7.71	$7.79	$5.89	1,945
2016-12-01	$7.75	$7.75	$7.75	$7.75	$5.86	12,704
2016-11-30	$7.71	$7.71	$7.70	$7.71	$5.83	14,793
2016-11-29	$7.71	$7.73	$7.67	$7.73	$5.84	3,309
2016-11-28	$7.75	$7.83	$7.73	$7.83	$5.92	7,059
2016-11-25	$7.77	$7.77	$7.77	$7.77	$5.87	4,328
2016-11-23	$7.77	$7.77	$7.77	$7.77	$5.87	8,217
2016-11-22	$7.73	$7.96	$7.73	$7.96	$6.02	108,603
2016-11-21	$7.85	$7.85	$7.85	$7.85	$5.93	987
2016-11-18	$7.59	$7.64	$7.59	$7.64	$5.78	2,182
2016-11-17	$7.91	$7.91	$7.82	$7.82	$5.91	17,471
2016-11-16	$7.79	$7.79	$7.79	$7.79	$5.89	7,802
2016-11-15	$8.00	$8.00	$7.71	$7.79	$5.89	33,892
2016-11-14	$7.72	$7.86	$7.72	$7.81	$5.90	7,209
2016-11-11	$7.63	$7.63	$7.60	$7.60	$5.75	1,068
2016-11-10	$7.67	$7.79	$7.67	$7.67	$5.80	5,830
2016-11-09	$7.41	$7.67	$7.41	$7.67	$5.80	35,698
2016-11-08	$7.42	$7.66	$7.42	$7.65	$5.78	6,883
2016-11-07	$7.50	$7.65	$7.50	$7.63	$5.77	51,319
2016-11-04	$7.18	$7.35	$7.18	$7.35	$5.56	8,462
2016-11-03	$7.35	$7.35	$7.35	$7.35	$5.56	2,000
2016-11-02	$7.40	$7.40	$7.29	$7.29	$5.51	3,152
2016-11-01	$7.36	$7.36	$7.36	$7.36	$5.56	1,443
2016-10-31	$7.36	$7.36	$7.36	$7.36	$5.56	5,285
2016-10-28	$7.31	$7.41	$7.31	$7.41	$5.60	7,213
2016-10-27	$7.41	$7.41	$7.40	$7.40	$5.59	609
2016-10-26	$7.39	$7.56	$7.39	$7.44	$5.62	29,085
2016-10-25	$7.52	$7.52	$7.52	$7.52	$5.68	25
2016-10-24	$7.47	$7.52	$7.47	$7.52	$5.68	5,873
2016-10-21	$7.47	$7.54	$7.47	$7.47	$5.65	5,745
2016-10-20	$7.46	$7.46	$7.42	$7.42	$5.61	4,681
2016-10-19	$7.48	$7.52	$7.48	$7.52	$5.68	7,066
2016-10-18	$7.53	$7.54	$7.50	$7.50	$5.60	3,982
2016-10-17	$7.30	$7.33	$7.30	$7.33	$5.47	885
2016-10-14	$7.35	$7.35	$7.35	$7.35	$5.48	712
2016-10-13	$7.28	$7.28	$7.28	$7.28	$5.43	6,622
2016-10-12	$7.35	$7.39	$7.35	$7.39	$5.51	2,978
2016-10-11	$7.36	$7.65	$7.36	$7.59	$5.66	6,013
2016-10-10	$7.53	$7.53	$7.53	$7.53	$5.62	13,398
2016-10-07	$7.70	$7.74	$7.70	$7.74	$5.77	102,666
2016-10-06	$7.61	$7.62	$7.48	$7.48	$5.58	36,524
2016-10-05	$7.59	$7.60	$7.46	$7.46	$5.57	8,808
2016-10-04	$7.46	$7.52	$7.46	$7.50	$5.60	6,663
2016-10-03	$7.36	$7.45	$7.33	$7.37	$5.50	123,599
2016-09-30	$7.45	$7.64	$7.45	$7.64	$5.70	3,799
2016-09-29	$7.50	$7.50	$7.21	$7.26	$5.42	5,638
2016-09-28	$7.22	$7.26	$7.22	$7.26	$5.42	19,377
2016-09-27	$7.19	$7.19	$7.19	$7.19	$5.36	0
2016-09-26	$7.23	$7.24	$7.19	$7.19	$5.36	9,784
2016-09-23	$7.21	$7.23	$7.21	$7.23	$5.39	3,760
2016-09-22	$7.50	$7.50	$7.35	$7.35	$5.48	16,707
2016-09-21	$7.44	$7.49	$7.44	$7.49	$5.59	8,789
2016-09-20	$7.35	$7.35	$7.35	$7.35	$5.48	34
2016-09-19	$7.34	$7.48	$7.34	$7.35	$5.48	13,448
2016-09-16	$7.25	$7.31	$7.25	$7.31	$5.45	50,258
2016-09-15	$7.32	$7.61	$7.32	$7.34	$5.48	9,172
2016-09-14	$7.20	$7.26	$7.20	$7.23	$5.39	5,282
2016-09-13	$7.28	$7.28	$7.20	$7.21	$5.38	1,939
2016-09-12	$7.30	$7.53	$7.30	$7.42	$5.54	3,633
2016-09-09	$7.45	$7.64	$7.45	$7.50	$5.60	73,122
2016-09-08	$7.40	$7.44	$7.40	$7.40	$5.52	2,142
2016-09-07	$7.35	$7.45	$7.35	$7.39	$5.51	836
2016-09-06	$7.65	$7.65	$7.42	$7.45	$5.56	26,521
2016-09-02	$7.54	$7.65	$7.50	$7.65	$5.71	9,004
2016-09-01	$7.51	$7.55	$7.43	$7.43	$5.54	31,104
2016-08-31	$7.21	$7.28	$7.21	$7.25	$5.41	16,376
2016-08-30	$7.17	$7.17	$7.10	$7.14	$5.33	21,785
2016-08-29	$7.12	$7.12	$7.10	$7.10	$5.30	4,400
2016-08-26	$7.36	$7.36	$6.94	$7.00	$5.22	4,385
2016-08-25	$7.00	$7.13	$7.00	$7.02	$5.24	20,484
2016-08-24	$6.97	$7.04	$6.97	$7.01	$5.23	12,106
2016-08-23	$6.97	$6.97	$6.97	$6.97	$5.20	877
2016-08-22	$6.87	$6.94	$6.87	$6.94	$5.18	4,645
2016-08-19	$6.94	$6.94	$6.90	$6.90	$5.15	9,015
2016-08-18	$7.11	$7.11	$6.93	$6.93	$5.17	2,813
2016-08-17	$7.00	$7.06	$7.00	$7.06	$5.27	4,786
2016-08-16	$6.86	$7.00	$6.86	$7.00	$5.22	58,987
2016-08-15	$7.00	$7.11	$6.85	$7.11	$5.30	5,243
2016-08-12	$6.85	$6.86	$6.82	$6.86	$5.12	2,244
2016-08-11	$6.83	$7.01	$6.83	$6.89	$5.14	13,847
2016-08-10	$7.00	$7.02	$6.89	$6.98	$5.21	125,453
2016-08-09	$7.00	$7.00	$6.86	$6.86	$5.05	21,508
2016-08-08	$6.78	$6.86	$6.78	$6.86	$5.04	32,081
2016-08-05	$6.93	$7.00	$6.73	$6.78	$4.99	6,400
2016-08-04	$6.59	$6.87	$6.59	$6.64	$4.88	69,648
2016-08-03	$6.56	$6.65	$6.50	$6.52	$4.80	15,723
2016-08-02	$6.26	$6.26	$6.23	$6.23	$4.58	2,643
2016-08-01	$6.50	$6.50	$6.22	$6.22	$4.57	10,640
2016-07-29	$6.38	$6.38	$6.36	$6.36	$4.68	14,883
2016-07-28	$6.27	$6.27	$6.25	$6.25	$4.60	14,831
2016-07-27	$6.32	$6.34	$6.30	$6.32	$4.65	9,057
2016-07-26	$6.32	$6.36	$6.32	$6.36	$4.68	2,728
2016-07-25	$6.32	$6.40	$6.31	$6.31	$4.64	15,383
2016-07-22	$6.32	$6.52	$6.32	$6.33	$4.66	1,116
2016-07-21	$6.34	$6.34	$6.34	$6.34	$4.66	891
2016-07-20	$6.50	$6.50	$6.40	$6.40	$4.71	6,079
2016-07-19	$6.28	$6.28	$6.21	$6.21	$4.57	2,160
2016-07-18	$6.35	$6.35	$6.29	$6.29	$4.63	17,601
2016-07-15	$6.23	$6.23	$6.21	$6.21	$4.57	2,406
2016-07-14	$6.33	$6.34	$6.23	$6.34	$4.66	4,803
2016-07-13	$6.18	$6.18	$6.09	$6.09	$4.48	11,109
2016-07-12	$6.14	$6.30	$6.14	$6.30	$4.63	7,642
2016-07-11	$6.09	$6.23	$6.09	$6.11	$4.49	9,403
2016-07-08	$6.00	$6.17	$5.92	$6.17	$4.54	6,150
2016-07-07	$6.15	$6.15	$5.83	$5.83	$4.29	6,218
2016-07-06	$5.83	$6.04	$5.82	$5.95	$4.38	13,782
2016-07-05	$6.00	$6.15	$5.91	$6.01	$4.42	5,873
2016-07-01	$6.14	$6.14	$6.08	$6.10	$4.49	22,288
2016-06-30	$6.20	$6.20	$6.20	$6.20	$4.56	222
2016-06-29	$6.13	$6.13	$6.12	$6.12	$4.50	404,717
2016-06-28	$5.90	$5.96	$5.83	$5.93	$4.36	4,286
2016-06-27	$5.90	$5.90	$5.69	$5.71	$4.20	27,810
2016-06-24	$6.13	$6.27	$6.03	$6.20	$4.56	5,247
2016-06-23	$6.60	$6.65	$6.54	$6.58	$4.84	34,177
2016-06-22	$6.50	$6.52	$6.35	$6.39	$4.70	330,048
2016-06-21	$6.45	$6.45	$6.34	$6.35	$4.67	17,048
2016-06-20	$6.33	$6.38	$6.26	$6.26	$4.60	48,377
2016-06-17	$6.06	$6.06	$6.06	$6.06	$4.46	2,373
2016-06-16	$6.07	$6.14	$6.06	$6.06	$4.46	7,494
2016-06-15	$6.10	$6.10	$5.96	$5.99	$4.41	2,019
2016-06-14	$5.95	$6.08	$5.85	$5.85	$4.30	11,439
2016-06-13	$6.00	$6.18	$6.00	$6.08	$4.47	38,737
2016-06-10	$6.10	$6.18	$6.00	$6.02	$4.43	4,306
2016-06-09	$6.37	$6.43	$6.35	$6.35	$4.67	3,289
2016-06-08	$6.37	$6.37	$6.37	$6.37	$4.69	9,378
2016-06-07	$6.40	$6.40	$6.36	$6.37	$4.69	6,595
2016-06-06	$6.40	$6.47	$6.29	$6.47	$4.76	4,801
2016-06-03	$6.38	$6.39	$6.38	$6.39	$4.70	2,921
2016-06-02	$6.32	$6.42	$6.32	$6.35	$4.67	2,467
2016-06-01	$6.34	$6.34	$6.31	$6.31	$4.64	14,518
2016-05-31	$6.55	$6.55	$6.45	$6.45	$4.74	6,150
2016-05-27	$6.66	$6.66	$6.40	$6.40	$4.71	5,065
2016-05-26	$6.39	$6.52	$6.39	$6.52	$4.79	27,108
2016-05-25	$6.43	$6.43	$6.39	$6.39	$4.70	846
2016-05-24	$6.35	$6.35	$6.27	$6.27	$4.61	34,833
2016-05-23	$6.09	$6.15	$6.04	$6.04	$4.44	5,622
2016-05-20	$6.11	$6.11	$6.07	$6.07	$4.46	8,208
2016-05-19	$6.28	$6.28	$6.17	$6.17	$4.53	3,535
2016-05-18	$6.18	$6.32	$6.18	$6.27	$4.61	14,140
2016-05-17	$6.22	$6.22	$6.13	$6.13	$4.44	5,624
2016-05-16	$6.15	$6.25	$6.08	$6.10	$4.42	29,202
2016-05-13	$6.05	$6.23	$6.05	$6.11	$4.42	7,555
2016-05-12	$6.03	$6.10	$6.03	$6.03	$4.37	10,347
2016-05-11	$6.08	$6.23	$6.08	$6.12	$4.43	21,407
2016-05-10	$6.25	$6.26	$6.14	$6.26	$4.53	8,093
2016-05-09	$6.20	$6.22	$6.12	$6.12	$4.43	12,348
2016-05-06	$6.28	$6.29	$6.20	$6.22	$4.50	10,231
2016-05-05	$6.25	$6.32	$6.25	$6.25	$4.52	2,842
2016-05-04	$6.38	$6.42	$6.21	$6.23	$4.51	6,948
2016-05-03	$6.61	$6.61	$6.35	$6.55	$4.74	18,457
2016-05-02	$6.60	$6.62	$6.53	$6.53	$4.73	12,103
2016-04-29	$6.65	$6.65	$6.65	$6.65	$4.81	500
2016-04-28	$6.70	$6.70	$6.70	$6.70	$4.85	2,900
2016-04-27	$6.85	$6.85	$6.54	$6.61	$4.79	251,936
2016-04-26	$6.69	$6.75	$6.69	$6.69	$4.84	12,883
2016-04-25	$6.72	$6.72	$6.45	$6.47	$4.68	7,758
2016-04-22	$6.76	$6.77	$6.76	$6.77	$4.90	1,996
2016-04-21	$6.71	$6.83	$6.53	$6.53	$4.73	24,793
2016-04-20	$6.65	$6.68	$6.51	$6.51	$4.71	6,292
2016-04-19	$6.47	$6.47	$6.33	$6.33	$4.58	5,328
2016-04-18	$6.25	$6.35	$6.20	$6.26	$4.53	33,728
2016-04-15	$6.38	$6.38	$6.22	$6.35	$4.59	5,320
2016-04-14	$6.19	$6.29	$6.19	$6.29	$4.55	25,592
2016-04-13	$6.12	$6.33	$6.12	$6.25	$4.52	76,801
2016-04-12	$6.00	$6.01	$6.00	$6.00	$4.34	4,362
2016-04-11	$6.01	$6.01	$5.95	$6.01	$4.35	11,998
2016-04-08	$5.90	$5.91	$5.88	$5.88	$4.26	7,485
2016-04-07	$5.83	$5.84	$5.83	$5.84	$4.23	5,614
2016-04-06	$5.90	$5.90	$5.90	$5.90	$4.27	1,500
2016-04-05	$5.91	$5.95	$5.90	$5.95	$4.31	15,161
2016-04-04	$6.12	$6.15	$6.10	$6.10	$4.42	48,031
2016-04-01	$6.15	$6.15	$6.09	$6.11	$4.42	6,751
2016-03-31	$6.21	$6.28	$6.17	$6.24	$4.51	7,207
2016-03-30	$6.29	$6.30	$6.29	$6.29	$4.55	4,360
2016-03-29	$6.14	$6.21	$6.14	$6.18	$4.47	1,834
2016-03-28	$6.22	$6.22	$6.19	$6.20	$4.49	11,081
2016-03-24	$6.17	$6.22	$6.17	$6.21	$4.49	42,318
2016-03-23	$6.31	$6.39	$6.28	$6.29	$4.55	7,837
2016-03-22	$6.32	$6.37	$6.32	$6.35	$4.60	5,019
2016-03-21	$6.47	$6.50	$6.43	$6.47	$4.68	6,539
2016-03-18	$6.51	$6.51	$6.45	$6.47	$4.68	17,820
2016-03-17	$6.48	$6.50	$6.48	$6.50	$4.71	16,283
2016-03-16	$6.40	$6.42	$6.40	$6.42	$4.65	9,817
2016-03-15	$6.45	$6.50	$6.37	$6.49	$4.70	11,117
2016-03-14	$6.45	$6.52	$6.43	$6.47	$4.68	12,282
2016-03-11	$6.51	$6.51	$6.48	$6.50	$4.71	19,383
2016-03-10	$6.33	$6.33	$6.30	$6.30	$4.56	1,226
2016-03-09	$6.38	$6.53	$6.37	$6.37	$4.61	23,213
2016-03-08	$6.42	$6.42	$6.40	$6.42	$4.64	3,072
2016-03-07	$6.41	$6.41	$6.32	$6.38	$4.62	3,907
2016-03-04	$6.40	$6.44	$6.36	$6.40	$4.63	18,058
2016-03-03	$6.43	$6.43	$6.43	$6.43	$4.65	1
2016-03-02	$6.56	$6.62	$6.43	$6.43	$4.65	5,394
2016-03-01	$6.35	$6.43	$6.35	$6.40	$4.49	23,896
2016-02-29	$6.38	$6.38	$6.32	$6.32	$4.43	986
2016-02-26	$6.45	$6.50	$6.42	$6.45	$4.52	26,287
2016-02-25	$6.21	$6.31	$6.21	$6.31	$4.42	3,769
2016-02-24	$6.14	$6.14	$6.13	$6.13	$4.30	1,634
2016-02-23	$6.34	$6.34	$6.17	$6.17	$4.33	14,804
2016-02-22	$6.32	$6.32	$6.25	$6.25	$4.38	2,426
2016-02-19	$6.40	$6.40	$6.40	$6.40	$4.49	448
2016-02-18	$6.41	$6.41	$6.40	$6.40	$4.49	10,557
2016-02-17	$6.47	$6.53	$6.47	$6.50	$4.56	7,479
2016-02-16	$6.35	$6.46	$6.35	$6.40	$4.49	5,431
2016-02-12	$6.22	$6.36	$6.20	$6.34	$4.44	37,583
2016-02-11	$6.40	$6.40	$6.40	$6.40	$4.49	2,951
2016-02-10	$6.34	$6.41	$6.32	$6.37	$4.47	72,823
2016-02-09	$6.25	$6.29	$6.19	$6.27	$4.40	12,339
2016-02-08	$6.26	$6.26	$6.26	$6.26	$4.39	263
2016-02-05	$6.73	$6.73	$6.60	$6.60	$4.63	8,298
2016-02-04	$6.58	$6.71	$6.57	$6.66	$4.67	26,542
2016-02-03	$6.59	$6.62	$6.53	$6.60	$4.63	15,008
2016-02-02	$6.73	$6.73	$6.69	$6.69	$4.69	15,926
2016-02-01	$6.93	$6.96	$6.90	$6.95	$4.87	2,533
2016-01-29	$6.97	$7.02	$6.96	$7.02	$4.92	14,833
2016-01-28	$6.88	$6.88	$6.85	$6.85	$4.80	1,352
2016-01-27	$6.68	$6.89	$6.68	$6.82	$4.78	8,312
2016-01-26	$6.67	$6.84	$6.67	$6.77	$4.75	16,984
2016-01-25	$6.69	$6.71	$6.69	$6.70	$4.70	6,741
2016-01-22	$6.82	$6.83	$6.80	$6.80	$4.77	9,842
2016-01-21	$6.58	$6.75	$6.58	$6.75	$4.73	3,108
2016-01-20	$6.65	$6.65	$6.52	$6.57	$4.61	91,905
2016-01-19	$7.02	$7.02	$6.87	$6.88	$4.82	3,395
2016-01-15	$6.98	$6.98	$6.86	$6.86	$4.81	11,721
2016-01-14	$7.15	$7.28	$7.15	$7.26	$5.09	7,134
2016-01-13	$7.26	$7.29	$7.15	$7.15	$5.01	19,788
2016-01-12	$7.26	$7.26	$7.23	$7.25	$5.08	20,168
2016-01-11	$7.28	$7.28	$7.22	$7.22	$5.06	4,665
2016-01-08	$7.35	$7.35	$7.25	$7.25	$5.09	28,295
2016-01-07	$7.31	$7.32	$7.30	$7.30	$5.12	13,638
2016-01-06	$7.40	$7.44	$7.38	$7.44	$5.22	6,871
2016-01-05	$7.62	$7.68	$7.62	$7.63	$5.35	24,338
2016-01-04	$7.63	$7.74	$7.61	$7.74	$5.43	3,932
2015-12-31	$7.87	$7.89	$7.81	$7.85	$5.50	22,484
2015-12-30	$7.92	$7.96	$7.88	$7.88	$5.52	18,809
2015-12-29	$7.98	$8.06	$7.98	$8.01	$5.62	23,114
2015-12-28	$7.96	$7.96	$7.91	$7.95	$5.57	35,000
2015-12-24	$7.98	$8.04	$7.98	$8.04	$5.64	758
2015-12-23	$7.95	$8.07	$7.95	$8.07	$5.66	18,827
2015-12-22	$7.80	$7.89	$7.80	$7.89	$5.53	67,139
2015-12-21	$7.89	$7.98	$7.81	$7.86	$5.51	17,353
2015-12-18	$7.87	$7.87	$7.80	$7.82	$5.48	47,213
2015-12-17	$7.91	$7.92	$7.89	$7.89	$5.53	22,633
2015-12-16	$7.87	$7.88	$7.79	$7.88	$5.52	56,134
2015-12-15	$7.65	$7.69	$7.65	$7.69	$5.39	17,633
2015-12-14	$7.55	$7.55	$7.45	$7.52	$5.27	15,225
2015-12-11	$7.61	$7.61	$7.56	$7.56	$5.30	6,030
2015-12-10	$7.67	$7.73	$7.67	$7.73	$5.42	9,615
2015-12-09	$7.75	$7.80	$7.71	$7.71	$5.41	11,317
2015-12-08	$7.63	$7.65	$7.59	$7.59	$5.32	15,578
2015-12-07	$7.86	$7.86	$7.82	$7.82	$5.48	4,055
2015-12-04	$7.85	$7.92	$7.82	$7.92	$5.55	2,887
2015-12-03	$8.01	$8.01	$7.93	$7.93	$5.56	845
2015-12-02	$8.04	$8.04	$8.01	$8.01	$5.62	3,876
2015-12-01	$8.10	$8.10	$8.06	$8.07	$5.66	7,581
2015-11-30	$7.94	$8.00	$7.92	$7.93	$5.56	6,112
2015-11-27	$7.99	$7.99	$7.98	$7.98	$5.59	1,274
2015-11-25	$8.00	$8.00	$8.00	$8.00	$5.61	2,360
2015-11-24	$7.92	$7.92	$7.92	$7.92	$5.55	395
2015-11-23	$8.09	$8.09	$8.01	$8.01	$5.62	8,385
2015-11-20	$8.13	$8.13	$8.01	$8.01	$5.62	8,175
2015-11-19	$7.98	$8.00	$7.96	$8.00	$5.61	38,963
2015-11-18	$7.87	$7.92	$7.87	$7.91	$5.54	70,074
2015-11-17	$7.91	$7.91	$7.82	$7.84	$5.50	24,933
2015-11-16	$7.69	$7.78	$7.69	$7.74	$5.43	20,348
2015-11-13	$7.76	$7.82	$7.75	$7.81	$5.48	61,728
2015-11-12	$7.90	$7.90	$7.90	$7.90	$5.54	982
2015-11-11	$7.98	$7.98	$7.92	$7.92	$5.55	1,172
2015-11-10	$7.90	$7.90	$7.87	$7.87	$5.52	2,713
2015-11-09	$8.05	$8.05	$7.92	$7.96	$5.58	21,197
2015-11-06	$7.94	$7.94	$7.91	$7.91	$5.55	3,871
2015-11-05	$7.90	$7.90	$7.83	$7.85	$5.50	4,773
2015-11-04	$8.02	$8.02	$7.75	$7.75	$5.43	24,176
2015-11-03	$7.45	$7.87	$7.45	$7.75	$5.43	12,912
2015-11-02	$7.82	$7.83	$7.73	$7.75	$5.43	8,286
2015-10-30	$7.85	$7.85	$7.80	$7.80	$5.47	1,728
2015-10-29	$7.77	$7.80	$7.77	$7.80	$5.47	16,506
2015-10-28	$7.84	$7.90	$7.82	$7.88	$5.52	8,602
2015-10-27	$7.80	$7.80	$7.80	$7.80	$5.47	53,301
2015-10-26	$7.90	$7.90	$7.87	$7.87	$5.52	1,725
2015-10-23	$7.93	$7.99	$7.93	$7.93	$5.56	59,538
2015-10-22	$7.76	$7.76	$7.76	$7.76	$5.44	2,535
2015-10-21	$7.76	$7.76	$7.75	$7.75	$5.43	2,632
2015-10-20	$7.94	$7.94	$7.94	$7.94	$5.50	8,915
2015-10-19	$7.96	$7.97	$7.96	$7.97	$5.52	801
2015-10-16	$8.05	$8.05	$7.98	$8.00	$5.54	3,650
2015-10-15	$7.96	$7.96	$7.96	$7.96	$5.51	731
2015-10-14	$7.84	$7.91	$7.84	$7.86	$5.44	20,852
2015-10-13	$7.82	$7.95	$7.82	$7.86	$5.44	10,035
2015-10-12	$8.06	$8.10	$8.06	$8.09	$5.60	11,572
2015-10-09	$8.13	$8.13	$8.09	$8.09	$5.60	3,963
2015-10-08	$8.05	$8.11	$8.05	$8.10	$5.61	4,982
2015-10-07	$8.11	$8.11	$8.07	$8.07	$5.59	1,584
2015-10-06	$7.94	$7.94	$7.86	$7.86	$5.44	9,965
2015-10-05	$7.80	$7.94	$7.80	$7.86	$5.44	12,347
2015-10-02	$7.70	$7.70	$7.68	$7.68	$5.32	1,720
2015-10-01	$7.60	$7.60	$7.53	$7.56	$5.23	7,169
2015-09-30	$7.48	$7.51	$7.48	$7.51	$5.20	7,130
2015-09-29	$7.34	$7.34	$7.32	$7.32	$5.07	1,571
2015-09-28	$7.42	$7.42	$7.42	$7.42	$5.14	38,523
2015-09-25	$7.61	$7.61	$7.57	$7.58	$5.25	3,066
2015-09-24	$7.37	$7.50	$7.37	$7.48	$5.18	14,363
2015-09-23	$7.55	$7.55	$7.53	$7.53	$5.21	307
2015-09-22	$7.47	$7.51	$7.45	$7.51	$5.20	4,024
2015-09-21	$7.66	$7.70	$7.60	$7.65	$5.29	44,279
2015-09-18	$7.60	$7.65	$7.58	$7.58	$5.25	17,385
2015-09-17	$7.78	$7.78	$7.78	$7.78	$5.38	469
2015-09-16	$7.91	$7.93	$7.91	$7.93	$5.49	7,295
2015-09-15	$7.79	$7.79	$7.76	$7.77	$5.38	1,078
2015-09-14	$7.64	$7.70	$7.63	$7.70	$5.33	6,828
2015-09-11	$7.79	$7.79	$7.74	$7.75	$5.36	3,047
2015-09-10	$7.76	$7.76	$7.76	$7.76	$5.37	131
2015-09-09	$8.00	$8.04	$7.86	$7.86	$5.44	8,931
2015-09-08	$7.79	$7.79	$7.76	$7.77	$5.38	2,352
2015-09-04	$7.50	$7.50	$7.48	$7.48	$5.18	509
2015-09-03	$7.65	$7.70	$7.65	$7.69	$5.32	11,254
2015-09-02	$7.78	$7.78	$7.62	$7.62	$5.27	5,669
2015-09-01	$7.68	$7.68	$7.61	$7.63	$5.28	6,024
2015-08-31	$7.88	$7.90	$7.88	$7.89	$5.46	6,866
2015-08-28	$7.91	$7.94	$7.89	$7.89	$5.46	3,472
2015-08-27	$7.92	$8.03	$7.92	$7.95	$5.50	14,594
2015-08-26	$7.90	$7.90	$7.68	$7.72	$5.34	29,796
2015-08-25	$7.95	$7.96	$7.86	$7.89	$5.46	9,154
2015-08-24	$7.77	$7.80	$7.65	$7.71	$5.34	12,561
2015-08-21	$8.25	$8.25	$8.05	$8.05	$5.57	16,363
2015-08-20	$8.39	$8.42	$8.30	$8.30	$5.74	21,842
2015-08-19	$8.50	$8.50	$8.46	$8.47	$5.86	21,849
2015-08-18	$8.68	$8.70	$8.66	$8.67	$6.00	40,525
2015-08-17	$8.66	$8.67	$8.65	$8.67	$6.00	12,348
2015-08-14	$8.67	$8.69	$8.67	$8.69	$6.01	4,643
2015-08-13	$8.76	$8.79	$8.72	$8.79	$6.08	8,422
2015-08-12	$8.75	$8.76	$8.75	$8.76	$6.06	5,409
2015-08-11	$8.94	$8.96	$8.94	$8.96	$6.13	33,845
2015-08-10	$8.96	$9.09	$8.96	$9.07	$6.21	6,424
2015-08-07	$9.07	$9.12	$9.05	$9.06	$6.20	46,410
2015-08-06	$9.12	$9.13	$9.12	$9.13	$6.24	1,978
2015-08-05	$9.21	$9.22	$9.19	$9.19	$6.29	14,915
2015-08-04	$9.04	$9.07	$8.95	$9.02	$6.17	7,017
2015-08-03	$9.02	$9.04	$9.02	$9.02	$6.17	3,532
2015-07-31	$9.01	$9.01	$9.01	$9.01	$6.17	16,666
2015-07-30	$9.00	$9.00	$8.94	$8.94	$6.12	4,545
2015-07-29	$8.97	$8.99	$8.97	$8.97	$6.14	1,419
2015-07-28	$8.90	$8.91	$8.88	$8.91	$6.10	2,461
2015-07-27	$8.74	$8.80	$8.73	$8.73	$5.97	1,882
2015-07-24	$8.82	$8.83	$8.75	$8.75	$5.99	5,316
2015-07-23	$8.95	$8.95	$8.93	$8.93	$6.11	1,740
2015-07-22	$8.92	$9.02	$8.92	$8.98	$6.15	8,038
2015-07-21	$9.08	$9.08	$9.06	$9.07	$6.21	11,468
2015-07-20	$9.09	$9.14	$9.07	$9.14	$6.25	635,361
2015-07-17	$9.01	$9.03	$9.01	$9.01	$6.17	6,487
2015-07-16	$9.03	$9.03	$8.91	$8.91	$6.10	38,564
2015-07-15	$8.90	$8.90	$8.90	$8.90	$6.09	3,562
2015-07-14	$8.90	$8.90	$8.88	$8.88	$6.08	2,644
2015-07-13	$8.90	$8.91	$8.84	$8.84	$6.05	18,369
2015-07-10	$8.81	$8.81	$8.72	$8.75	$5.99	2,373
2015-07-09	$8.84	$8.84	$8.60	$8.60	$5.88	9,655
2015-07-08	$8.53	$8.54	$8.52	$8.52	$5.83	4,987
2015-07-07	$8.71	$8.71	$8.67	$8.70	$5.95	3,685
2015-07-06	$8.87	$8.87	$8.79	$8.79	$6.02	5,289
2015-07-02	$9.00	$9.03	$8.98	$8.98	$6.15	2,579
2015-07-01	$8.91	$8.92	$8.86	$8.87	$6.07	7,819
2015-06-30	$9.04	$9.04	$8.92	$8.93	$6.11	15,786
2015-06-29	$9.11	$9.11	$9.01	$9.01	$6.17	5,517
2015-06-26	$9.24	$9.29	$9.24	$9.27	$6.34	1,642
2015-06-25	$9.37	$9.38	$9.29	$9.29	$6.36	15,444
2015-06-24	$9.43	$9.43	$9.38	$9.38	$6.42	148,208
2015-06-23	$9.50	$9.50	$9.50	$9.50	$6.50	150
2015-06-22	$9.43	$9.47	$9.42	$9.47	$6.48	18,048
2015-06-19	$9.38	$9.38	$9.35	$9.35	$6.40	1,482
2015-06-18	$9.28	$9.30	$9.28	$9.30	$6.36	17,469
2015-06-17	$9.27	$9.31	$9.27	$9.31	$6.37	4,791

HSBC Holdings plc (HBCYF) News Headlines

Recent HSBC Holdings plc (HBCYF) News

Similar Companies to HSBC Holdings plc (HBCYF) in the None Industry

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

HSBC Holdings plc (HBCYF) Exchange: PINK