Itau Corpbanca (ITCB) Stock

Data as of May 2, 2025

$3.41 ($-0.14) -3.94%

Itau Corpbanca - Daily Information

Click for more stock information on Itau Corpbanca.

Daily Information	Data
Date	May 2, 2025
Open	$3.44
Previous Close	$3.41
High	$3.52
Low	$3.27
Adjusted Open	$3.44
Previous Adjusted Close	$3.41
Adjusted High	$3.52
Adjusted Low	$3.27

About Itau Corpbanca (ITCB)

Itau Corpbanca is a leading financial institution in Latin America. It is located in Chile, and it is the result of the merger of two important Chilean banks, Banco Itau Chile and Corpbanca in 2016. Since its inception, Itau Corpbanca has offered banking, investment and insurance services, focusing on the needs of retail, corporate and institutional customers. It has over 3 million customers, 10,500 employees and a network of 560 branches. In 2018, the company reported profits of US$ 2.2 billion, a figure that represents an increase of 44% since 2016, when the merger took place.

Invest in Itau Corpbanca (ITCB)

Diversify your asset portfolio by buying gold.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Itau Corpbanca (ITCB)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-04-21	$3.44	$3.52	$3.27	$3.41	$3.41	44,069
2023-04-20	$3.55	$3.71	$3.55	$3.55	$3.55	33,966
2023-04-19	$3.54	$3.64	$3.51	$3.64	$3.64	29,032
2023-04-18	$3.56	$3.63	$3.55	$3.60	$3.60	83,231
2023-04-17	$3.70	$3.70	$3.58	$3.64	$3.41	34,320
2023-04-14	$3.71	$3.71	$3.55	$3.66	$3.43	75,302
2023-04-13	$3.52	$3.70	$3.52	$3.66	$3.43	51,847
2023-04-12	$3.55	$3.58	$3.53	$3.56	$3.33	10,975
2023-04-11	$3.47	$3.53	$3.47	$3.53	$3.30	16,237
2023-04-10	$3.43	$3.47	$3.43	$3.45	$3.23	4,642
2023-04-06	$3.55	$3.55	$3.38	$3.38	$3.16	2,637
2023-04-05	$3.55	$3.55	$3.35	$3.49	$3.27	10,620
2023-04-04	$3.62	$3.62	$3.53	$3.55	$3.32	3,931
2023-04-03	$3.67	$3.71	$3.55	$3.60	$3.37	7,069
2023-03-31	$3.66	$3.67	$3.60	$3.60	$3.60	13,807
2023-03-30	$3.60	$3.66	$3.60	$3.65	$3.65	10,126
2023-03-29	$3.60	$3.65	$3.60	$3.63	$3.63	21,753
2023-03-28	$3.48	$3.57	$3.48	$3.57	$3.57	134,813
2023-03-27	$3.46	$3.54	$3.26	$3.52	$3.52	9,129
2023-03-24	$3.44	$3.44	$3.44	$3.44	$3.44	316
2023-03-23	$3.52	$3.53	$3.47	$3.48	$3.48	4,371
2023-03-22	$3.54	$3.55	$3.43	$3.52	$3.52	15,932
2023-03-21	$3.49	$3.52	$3.46	$3.51	$3.51	13,236
2023-03-20	$3.42	$3.59	$3.42	$3.56	$3.56	23,304
2023-03-17	$3.41	$3.50	$3.41	$3.44	$3.44	3,522
2023-03-16	$3.44	$3.44	$3.40	$3.42	$3.42	12,662
2023-03-15	$3.50	$3.50	$3.35	$3.40	$3.40	17,500
2023-03-14	$3.52	$3.54	$3.52	$3.53	$3.53	4,729
2023-03-13	$3.50	$3.58	$3.50	$3.52	$3.52	6,558
2023-03-10	$3.60	$3.60	$3.56	$3.59	$3.59	90,504
2023-03-09	$3.60	$3.60	$3.55	$3.60	$3.60	188,521
2023-03-08	$3.63	$3.63	$3.55	$3.57	$3.57	22,073
2023-03-07	$3.61	$3.65	$3.59	$3.65	$3.65	8,619
2023-03-06	$3.60	$3.66	$3.58	$3.61	$3.61	7,876
2023-03-03	$3.50	$3.65	$3.48	$3.60	$3.60	38,807
2023-03-02	$3.25	$3.41	$3.23	$3.41	$3.41	26,574
2023-03-01	$3.24	$3.33	$3.24	$3.30	$3.30	3,125
2023-02-28	$3.14	$3.23	$3.14	$3.22	$3.22	6,572
2023-02-27	$3.17	$3.17	$3.08	$3.09	$3.09	6,372
2023-02-24	$3.25	$3.25	$3.20	$3.21	$3.21	1,495
2023-02-23	$3.33	$3.33	$3.21	$3.21	$3.21	1,805
2023-02-22	$3.28	$3.28	$3.27	$3.28	$3.28	1,892
2023-02-21	$3.42	$3.42	$3.21	$3.25	$3.25	10,436
2023-02-17	$3.46	$3.47	$3.40	$3.43	$3.43	7,024
2023-02-16	$3.44	$3.49	$3.38	$3.38	$3.38	2,118
2023-02-15	$3.36	$3.47	$3.36	$3.42	$3.42	6,298
2023-02-14	$3.35	$3.41	$3.35	$3.40	$3.40	2,198
2023-02-13	$3.37	$3.37	$3.32	$3.32	$3.32	1,320
2023-02-10	$3.31	$3.38	$3.22	$3.22	$3.22	4,317
2023-02-09	$3.34	$3.34	$3.19	$3.21	$3.21	12,596
2023-02-08	$3.27	$3.27	$3.22	$3.22	$3.22	1,565
2023-02-07	$3.32	$3.41	$3.26	$3.27	$3.27	36,581
2023-02-06	$3.30	$3.30	$3.13	$3.17	$3.17	1,934
2023-02-03	$3.34	$3.34	$3.25	$3.29	$3.29	1,092
2023-02-02	$3.47	$3.47	$3.33	$3.37	$3.37	10,486
2023-02-01	$3.50	$3.50	$3.25	$3.38	$3.38	14,611
2023-01-31	$3.40	$3.41	$3.35	$3.35	$3.35	2,544
2023-01-30	$3.46	$3.46	$3.24	$3.33	$3.33	11,584
2023-01-27	$3.41	$3.47	$3.41	$3.46	$3.46	1,794
2023-01-26	$3.47	$3.47	$3.43	$3.43	$3.43	1,174
2023-01-25	$3.47	$3.47	$3.36	$3.42	$3.42	36,500
2023-01-24	$3.45	$3.45	$3.45	$3.45	$3.45	356
2023-01-23	$3.44	$3.49	$3.44	$3.46	$3.46	11,984
2023-01-20	$3.34	$3.44	$3.34	$3.39	$3.39	10,269
2023-01-19	$3.24	$3.26	$3.24	$3.26	$3.26	1,172
2023-01-18	$3.32	$3.40	$3.23	$3.24	$3.24	3,012
2023-01-17	$3.41	$3.41	$3.30	$3.36	$3.36	5,050
2023-01-13	$3.28	$3.37	$3.28	$3.37	$3.37	2,016
2023-01-12	$3.34	$3.43	$3.34	$3.37	$3.37	1,321
2023-01-11	$3.40	$3.42	$3.22	$3.22	$3.22	4,458
2023-01-10	$3.28	$3.44	$3.27	$3.39	$3.39	19,979
2023-01-09	$3.41	$3.42	$3.19	$3.21	$3.21	21,365
2023-01-06	$3.30	$3.40	$3.29	$3.29	$3.29	10,243
2023-01-05	$3.21	$3.26	$3.21	$3.22	$3.22	20,448
2023-01-04	$3.38	$3.41	$3.21	$3.26	$3.26	30,341
2023-01-03	$3.23	$3.32	$3.23	$3.26	$3.26	7,666
2022-12-30	$3.31	$3.32	$3.23	$3.23	$3.23	4,554
2022-12-29	$3.44	$3.44	$3.34	$3.34	$3.34	17,234
2022-12-28	$3.28	$3.46	$3.13	$3.32	$3.32	12,716
2022-12-27	$3.29	$3.31	$3.29	$3.31	$3.31	458
2022-12-23	$3.18	$3.40	$3.16	$3.28	$3.28	15,832
2022-12-22	$3.13	$3.22	$3.13	$3.19	$3.19	44,301
2022-12-21	$3.26	$3.30	$3.13	$3.14	$3.14	7,713
2022-12-20	$3.20	$3.21	$3.10	$3.10	$3.10	74,112
2022-12-19	$3.19	$3.20	$3.12	$3.14	$3.14	8,968
2022-12-16	$3.15	$3.16	$3.10	$3.12	$3.12	9,877
2022-12-15	$3.21	$3.26	$2.84	$3.01	$3.01	48,655
2022-12-14	$3.31	$3.31	$3.19	$3.20	$3.20	7,812
2022-12-13	$3.35	$3.41	$3.24	$3.34	$3.34	18,222
2022-12-12	$3.33	$3.39	$3.28	$3.34	$3.34	15,471
2022-12-09	$3.30	$3.34	$3.27	$3.34	$3.34	2,709
2022-12-08	$3.18	$3.41	$3.13	$3.41	$3.41	2,641
2022-12-07	$3.26	$3.34	$3.24	$3.32	$3.32	12,055
2022-12-06	$3.28	$3.34	$3.21	$3.26	$3.26	32,989
2022-12-05	$3.29	$3.29	$3.17	$3.19	$3.19	1,004
2022-12-02	$3.22	$3.35	$3.20	$3.35	$3.35	5,700
2022-12-01	$3.13	$3.24	$3.11	$3.22	$3.22	5,741
2022-11-30	$3.05	$3.23	$3.05	$3.14	$3.14	3,982
2022-11-29	$3.00	$3.10	$3.00	$3.10	$3.10	1,833
2022-11-28	$2.98	$2.98	$2.97	$2.97	$2.97	2,100
2022-11-25	$3.04	$3.04	$2.96	$2.96	$2.96	2,381
2022-11-23	$3.08	$3.10	$3.04	$3.05	$3.05	2,888
2022-11-22	$3.03	$3.11	$3.03	$3.11	$3.11	3,817
2022-11-21	$3.09	$3.09	$3.04	$3.04	$3.04	1,432
2022-11-18	$3.12	$3.12	$3.01	$3.09	$3.09	4,236
2022-11-17	$3.14	$3.16	$3.14	$3.16	$3.16	532
2022-11-16	$3.24	$3.25	$3.22	$3.22	$3.22	1,293
2022-11-15	$3.29	$3.42	$3.29	$3.35	$3.35	8,919
2022-11-14	$3.21	$3.29	$3.21	$3.27	$3.27	1,815
2022-11-11	$3.27	$3.34	$3.27	$3.34	$3.34	5,769
2022-11-10	$3.25	$3.28	$3.13	$3.27	$3.27	1,726
2022-11-09	$3.15	$3.23	$3.13	$3.14	$3.14	5,292
2022-11-08	$3.13	$3.25	$3.13	$3.13	$3.13	19,249
2022-11-07	$3.04	$3.07	$2.95	$3.00	$3.00	26,723
2022-11-04	$3.00	$3.05	$2.93	$2.93	$2.93	5,097
2022-11-03	$2.88	$2.96	$2.88	$2.93	$2.93	7,854
2022-11-02	$2.91	$2.92	$2.89	$2.92	$2.92	4,378
2022-11-01	$2.85	$3.00	$2.85	$3.00	$3.00	1,152
2022-10-31	$2.85	$2.89	$2.80	$2.86	$2.86	5,290
2022-10-28	$3.05	$3.05	$2.93	$2.93	$2.93	2,890
2022-10-27	$3.01	$3.01	$2.93	$2.97	$2.97	6,889
2022-10-26	$2.81	$2.99	$2.79	$2.95	$2.95	35,649
2022-10-25	$2.79	$2.88	$2.76	$2.81	$2.81	9,274
2022-10-24	$2.75	$2.84	$2.67	$2.76	$2.76	18,339
2022-10-21	$2.78	$2.88	$2.65	$2.87	$2.87	88,955
2022-10-20	$2.79	$2.87	$2.72	$2.85	$2.85	8,352
2022-10-19	$2.88	$2.88	$2.60	$2.60	$2.60	21,870
2022-10-18	$2.86	$2.93	$2.82	$2.91	$2.91	7,149
2022-10-17	$3.25	$3.25	$2.85	$2.95	$2.95	44,802
2022-10-14	$3.05	$3.27	$2.88	$3.22	$3.22	67,822
2022-10-13	$3.05	$3.05	$2.85	$2.96	$2.96	42,087
2022-10-12	$2.90	$3.10	$2.76	$2.88	$2.88	61,498
2022-10-11	$2.99	$3.23	$2.90	$3.06	$3.06	42,665
2022-10-10	$3.03	$3.14	$3.00	$3.04	$3.04	4,607
2022-10-07	$2.95	$3.00	$2.95	$2.97	$2.97	4,315
2022-10-06	$2.98	$3.08	$2.98	$3.02	$3.02	2,407
2022-10-05	$2.88	$3.21	$2.88	$3.02	$3.02	16,502
2022-10-04	$2.97	$3.10	$2.95	$2.99	$2.99	4,391
2022-10-03	$2.92	$3.04	$2.89	$3.04	$3.04	5,760
2022-09-30	$2.77	$2.91	$2.77	$2.87	$2.87	4,246
2022-09-29	$2.87	$2.87	$2.68	$2.79	$2.79	13,095
2022-09-28	$2.80	$2.93	$2.80	$2.91	$2.91	9,920
2022-09-27	$2.85	$2.86	$2.79	$2.80	$2.80	7,239
2022-09-26	$2.96	$2.96	$2.60	$2.79	$2.79	41,850
2022-09-23	$3.00	$3.01	$2.95	$2.95	$2.95	11,052
2022-09-22	$3.04	$3.08	$3.00	$3.01	$3.01	1,370
2022-09-21	$3.17	$3.17	$3.03	$3.03	$3.03	19,377
2022-09-20	$3.26	$3.28	$3.14	$3.14	$3.14	52,978
2022-09-19	$3.32	$3.36	$3.28	$3.28	$3.28	3,068
2022-09-16	$3.56	$3.56	$3.24	$3.26	$3.26	4,716
2022-09-15	$3.26	$3.27	$3.22	$3.24	$3.24	11,485
2022-09-14	$3.29	$3.30	$3.28	$3.28	$3.28	17,761
2022-09-13	$3.31	$3.36	$3.27	$3.29	$3.29	34,681
2022-09-12	$3.40	$3.44	$3.36	$3.41	$3.41	21,739
2022-09-09	$3.44	$3.45	$2.96	$3.45	$3.45	125,946
2022-09-08	$3.32	$3.46	$3.32	$3.40	$3.40	5,712
2022-09-07	$3.39	$3.52	$3.30	$3.37	$3.37	235,953
2022-09-06	$3.53	$3.62	$3.40	$3.40	$3.40	27,954
2022-09-02	$3.38	$3.70	$3.36	$3.58	$3.58	36,171
2022-09-01	$3.34	$3.40	$3.20	$3.36	$3.36	27,153
2022-08-31	$3.27	$3.36	$3.23	$3.35	$3.35	6,833
2022-08-30	$3.54	$3.54	$3.26	$3.31	$3.31	9,879
2022-08-29	$3.20	$3.38	$3.20	$3.38	$3.38	32,442
2022-08-26	$3.11	$3.25	$3.11	$3.24	$3.24	9,771
2022-08-25	$3.04	$3.17	$3.04	$3.17	$3.17	1,481
2022-08-24	$3.18	$3.18	$3.00	$3.00	$3.00	6,040
2022-08-23	$3.05	$3.11	$3.05	$3.11	$3.11	2,182
2022-08-22	$3.03	$3.09	$2.84	$3.00	$3.00	16,312
2022-08-19	$3.12	$3.44	$3.00	$3.10	$3.10	11,078
2022-08-18	$3.22	$3.22	$3.12	$3.12	$3.12	1,247
2022-08-17	$3.25	$3.25	$3.24	$3.24	$3.24	741
2022-08-16	$3.35	$3.35	$3.24	$3.26	$3.26	2,415
2022-08-15	$3.30	$3.32	$3.30	$3.30	$3.30	665
2022-08-12	$3.27	$3.32	$3.21	$3.32	$3.32	14,569
2022-08-11	$3.10	$3.19	$3.10	$3.18	$3.18	4,913
2022-08-10	$3.10	$3.22	$3.09	$3.22	$3.22	3,769
2022-08-09	$3.06	$3.07	$3.01	$3.03	$3.03	3,397
2022-08-08	$3.14	$3.15	$3.05	$3.12	$3.12	2,074
2022-08-05	$3.05	$3.16	$3.01	$3.16	$3.16	5,454
2022-08-04	$3.09	$3.16	$3.04	$3.15	$3.15	8,993
2022-08-03	$3.23	$3.23	$3.12	$3.12	$3.12	2,663
2022-08-02	$3.20	$3.23	$3.14	$3.23	$3.23	4,047
2022-08-01	$3.19	$3.21	$3.12	$3.18	$3.18	2,009
2022-07-29	$3.12	$3.33	$3.09	$3.23	$3.23	4,806
2022-07-28	$3.15	$3.15	$3.06	$3.10	$3.10	3,455
2022-07-27	$3.07	$3.12	$3.07	$3.12	$3.12	941
2022-07-26	$3.06	$3.22	$3.06	$3.12	$3.12	17,696
2022-07-25	$3.11	$3.47	$3.06	$3.09	$3.09	27,431
2022-07-22	$3.15	$3.15	$3.06	$3.09	$3.09	4,572
2022-07-21	$3.19	$3.21	$3.12	$3.14	$3.14	8,392
2022-07-20	$3.06	$3.14	$3.06	$3.14	$3.14	1,024
2022-07-19	$2.97	$3.07	$2.95	$3.05	$3.05	4,194
2022-07-18	$2.90	$2.91	$2.80	$2.85	$2.85	7,420
2022-07-15	$2.64	$2.91	$2.64	$2.91	$2.91	7,137
2022-07-14	$2.67	$2.81	$2.50	$2.59	$2.59	38,965
2022-07-13	$2.62	$2.70	$2.51	$2.69	$2.69	12,764
2022-07-12	$2.72	$2.72	$2.63	$2.65	$2.65	15,199
2022-07-11	$2.89	$2.89	$2.71	$2.71	$2.71	8,328
2022-07-08	$2.84	$2.99	$2.84	$2.91	$2.91	2,966
2022-07-07	$2.97	$2.99	$2.87	$2.97	$2.97	5,326
2022-07-06	$2.91	$3.17	$2.78	$2.89	$2.89	30,925
2022-07-05	$2.80	$2.85	$2.71	$2.85	$2.85	2,370
2022-07-01	$2.80	$2.90	$2.65	$2.90	$2.90	25,064
2022-06-30	$2.78	$2.84	$2.70	$2.83	$2.83	13,037
2022-06-29	$2.95	$2.95	$2.79	$2.80	$2.80	28,800
2022-06-28	$2.86	$2.94	$2.83	$2.92	$2.92	24,916
2022-06-27	$2.83	$2.89	$2.83	$2.86	$2.86	1,712
2022-06-24	$3.05	$3.05	$2.82	$2.89	$2.89	20,044
2022-06-23	$3.03	$3.11	$2.90	$2.90	$2.90	30,154
2022-06-22	$3.13	$3.13	$3.02	$3.07	$3.07	4,057
2022-06-21	$3.21	$3.21	$3.02	$3.09	$3.09	2,519
2022-06-17	$3.25	$3.25	$3.14	$3.20	$3.20	3,949
2022-06-16	$3.15	$3.33	$3.15	$3.21	$3.21	12,443
2022-06-15	$3.31	$3.37	$3.31	$3.32	$3.32	6,989
2022-06-14	$3.33	$3.33	$3.27	$3.29	$3.29	3,766
2022-06-13	$3.35	$3.35	$3.25	$3.28	$3.28	24,998
2022-06-10	$3.50	$3.57	$3.44	$3.47	$3.47	6,868
2022-06-09	$3.64	$3.64	$3.62	$3.62	$3.62	11,305
2022-06-08	$3.64	$3.73	$3.64	$3.64	$3.64	2,284
2022-06-07	$3.70	$3.73	$3.62	$3.62	$3.62	5,289
2022-06-06	$3.88	$3.88	$3.70	$3.77	$3.77	55,405
2022-06-03	$3.92	$3.94	$3.85	$3.89	$3.89	4,024
2022-06-02	$3.76	$3.91	$3.62	$3.90	$3.90	11,028
2022-06-01	$3.80	$3.85	$3.72	$3.79	$3.79	8,646
2022-05-31	$3.74	$3.90	$3.74	$3.86	$3.86	23,929
2022-05-27	$3.81	$3.94	$3.74	$3.79	$3.79	111,656
2022-05-26	$3.67	$3.79	$3.62	$3.73	$3.73	29,403
2022-05-25	$3.52	$3.63	$3.45	$3.56	$3.56	11,326
2022-05-24	$3.24	$3.60	$3.24	$3.52	$3.52	31,483
2022-05-23	$3.16	$3.37	$3.15	$3.37	$3.37	12,674
2022-05-20	$3.10	$3.16	$3.10	$3.16	$3.16	4,588
2022-05-19	$3.02	$3.10	$3.02	$3.10	$3.10	4,180
2022-05-18	$3.03	$3.07	$3.00	$3.00	$3.00	3,286
2022-05-17	$3.07	$3.12	$2.97	$3.08	$3.08	6,677
2022-05-16	$2.98	$3.03	$2.98	$3.00	$3.00	2,271
2022-05-13	$3.01	$3.03	$2.98	$3.00	$3.00	10,562
2022-05-12	$3.00	$3.03	$2.95	$3.03	$3.03	24,472
2022-05-11	$3.04	$3.04	$2.93	$3.02	$3.02	38,843
2022-05-10	$2.97	$3.07	$2.90	$2.96	$2.96	27,625
2022-05-09	$3.01	$3.01	$2.90	$2.94	$2.94	35,061
2022-05-06	$3.00	$3.06	$2.93	$2.96	$2.96	13,229
2022-05-05	$3.10	$3.10	$3.00	$3.04	$3.04	5,522
2022-05-04	$3.10	$3.15	$3.03	$3.15	$3.15	11,645
2022-05-03	$3.07	$3.15	$3.05	$3.08	$3.08	7,842
2022-05-02	$3.05	$3.06	$3.00	$3.03	$3.03	12,928
2022-04-29	$3.07	$3.08	$3.02	$3.02	$3.02	1,041
2022-04-28	$3.08	$3.08	$3.00	$3.00	$3.00	14,789
2022-04-27	$3.07	$3.13	$3.06	$3.13	$3.13	4,460
2022-04-26	$3.11	$3.17	$3.06	$3.17	$3.17	5,878
2022-04-25	$3.06	$3.16	$3.05	$3.16	$3.16	16,000
2022-04-22	$3.23	$3.23	$3.11	$3.13	$3.13	8,491
2022-04-21	$3.31	$3.50	$3.17	$3.17	$3.17	25,650
2022-04-20	$3.28	$3.31	$3.24	$3.24	$3.24	9,780
2022-04-19	$3.23	$3.31	$3.23	$3.27	$3.27	81,604
2022-04-18	$3.31	$3.31	$3.24	$3.24	$3.24	13,164
2022-04-14	$3.32	$3.39	$3.25	$3.31	$3.31	17,477
2022-04-13	$3.39	$3.39	$3.24	$3.25	$3.25	39,657
2022-04-12	$3.23	$3.29	$3.17	$3.29	$3.29	10,495
2022-04-11	$3.14	$3.30	$3.14	$3.17	$3.17	19,766
2022-04-08	$3.18	$3.22	$3.18	$3.21	$3.21	4,755
2022-04-07	$3.40	$3.40	$3.25	$3.27	$3.27	3,976
2022-04-06	$3.59	$3.59	$3.35	$3.46	$3.46	13,662
2022-04-05	$3.37	$3.69	$3.37	$3.68	$3.68	66,897
2022-04-04	$3.39	$3.45	$3.30	$3.45	$3.45	22,081
2022-04-01	$3.35	$3.39	$3.32	$3.34	$3.34	2,916
2022-03-31	$3.38	$3.38	$3.31	$3.34	$3.34	1,696
2022-03-30	$3.33	$3.37	$3.32	$3.32	$3.32	2,925
2022-03-29	$3.27	$3.39	$3.25	$3.34	$3.34	25,640
2022-03-28	$3.46	$3.46	$3.23	$3.23	$3.23	13,330
2022-03-25	$3.52	$3.56	$3.40	$3.41	$3.41	87,325
2022-03-24	$3.27	$3.60	$3.27	$3.38	$3.38	45,517
2022-03-23	$3.10	$3.23	$3.03	$3.21	$3.21	28,466
2022-03-22	$3.30	$3.30	$3.12	$3.17	$3.17	28,672
2022-03-21	$3.14	$3.28	$3.12	$3.24	$3.24	10,047
2022-03-18	$3.00	$3.17	$2.99	$3.13	$3.13	94,791
2022-03-17	$2.96	$3.11	$2.90	$3.06	$3.06	64,718
2022-03-16	$2.89	$3.06	$2.89	$3.06	$2.90	46,664
2022-03-15	$2.87	$2.92	$2.84	$2.88	$2.73	14,902
2022-03-14	$2.95	$2.95	$2.78	$2.84	$2.70	60,434
2022-03-11	$2.99	$3.00	$2.84	$2.88	$2.73	30,495
2022-03-10	$2.97	$2.97	$2.93	$2.95	$2.80	3,512
2022-03-09	$2.98	$2.98	$2.92	$2.94	$2.79	12,578
2022-03-08	$2.95	$2.95	$2.88	$2.88	$2.73	4,465
2022-03-07	$2.90	$2.97	$2.83	$2.92	$2.77	8,496
2022-03-04	$2.95	$2.99	$2.89	$2.91	$2.76	23,731
2022-03-03	$2.99	$3.00	$2.95	$2.96	$2.81	18,001
2022-03-02	$2.97	$3.05	$2.93	$3.05	$2.89	2,257
2022-03-01	$3.03	$3.03	$2.85	$2.85	$2.70	36,703
2022-02-28	$2.64	$3.18	$2.64	$3.08	$2.92	42,876
2022-02-25	$3.00	$3.19	$2.99	$3.17	$3.01	34,297
2022-02-24	$3.06	$3.08	$2.96	$3.00	$2.85	19,606
2022-02-23	$3.30	$3.30	$3.18	$3.20	$3.04	6,830
2022-02-22	$3.25	$3.29	$3.14	$3.18	$3.02	8,145
2022-02-18	$3.20	$3.26	$3.11	$3.21	$3.05	11,820
2022-02-17	$3.31	$3.31	$3.17	$3.17	$3.01	43,212
2022-02-16	$3.25	$3.30	$3.23	$3.30	$3.14	8,637
2022-02-15	$3.20	$3.31	$3.16	$3.26	$3.09	2,878
2022-02-14	$3.19	$3.22	$3.17	$3.21	$3.05	1,261
2022-02-11	$3.27	$3.31	$3.21	$3.25	$3.08	10,117
2022-02-10	$3.33	$3.34	$3.23	$3.23	$3.07	6,461
2022-02-09	$3.20	$3.40	$3.20	$3.35	$3.18	21,372
2022-02-08	$3.21	$3.22	$3.18	$3.21	$3.05	6,994
2022-02-07	$3.18	$3.21	$3.12	$3.13	$2.97	4,339
2022-02-04	$3.30	$3.30	$3.21	$3.22	$3.06	6,562
2022-02-03	$3.31	$3.37	$3.30	$3.30	$3.13	10,101
2022-02-02	$3.35	$3.37	$3.33	$3.37	$3.20	7,191
2022-02-01	$3.48	$3.50	$3.27	$3.33	$3.16	22,315
2022-01-31	$3.45	$3.54	$3.44	$3.53	$3.35	10,186
2022-01-28	$3.48	$3.60	$3.38	$3.60	$3.42	6,323
2022-01-27	$3.43	$3.50	$3.35	$3.50	$3.32	22,480
2022-01-26	$3.46	$3.60	$3.26	$3.26	$3.09	29,769
2022-01-25	$3.25	$3.47	$3.25	$3.41	$3.24	11,432
2022-01-24	$3.30	$3.36	$3.18	$3.29	$3.12	20,879
2022-01-21	$3.45	$3.46	$3.24	$3.39	$3.22	46,422
2022-01-20	$3.32	$3.44	$3.30	$3.44	$3.26	16,226
2022-01-19	$3.30	$3.40	$3.30	$3.38	$3.21	23,013
2022-01-18	$3.63	$3.71	$3.28	$3.31	$3.14	159,504
2022-01-14	$3.36	$3.74	$3.27	$3.62	$3.44	40,547
2022-01-13	$3.36	$3.50	$3.30	$3.48	$3.30	38,498
2022-01-12	$3.24	$3.39	$3.24	$3.39	$3.22	1,336
2022-01-11	$3.22	$3.34	$3.22	$3.31	$3.14	42,060
2022-01-10	$3.06	$3.24	$3.06	$3.24	$3.07	41,686
2022-01-07	$3.16	$3.16	$3.05	$3.12	$2.96	180,092
2022-01-06	$3.11	$3.21	$2.94	$3.21	$3.05	9,973
2022-01-05	$3.01	$3.07	$2.95	$3.04	$2.88	244,147
2022-01-04	$2.99	$3.05	$2.90	$3.03	$2.88	251,026
2022-01-03	$2.98	$3.10	$2.93	$3.02	$2.87	188,856
2021-12-31	$3.18	$3.18	$2.89	$2.90	$2.75	27,673
2021-12-30	$2.95	$3.02	$2.83	$2.90	$2.75	94,172
2021-12-29	$2.90	$2.93	$2.84	$2.93	$2.78	279,261
2021-12-28	$2.93	$2.93	$2.89	$2.91	$2.76	53,291
2021-12-27	$2.90	$2.95	$2.87	$2.93	$2.78	64,519
2021-12-23	$2.90	$2.97	$2.89	$2.97	$2.81	3,896
2021-12-22	$2.92	$2.95	$2.86	$2.89	$2.74	3,707
2021-12-21	$2.86	$2.89	$2.77	$2.89	$2.74	9,320
2021-12-20	$2.92	$2.92	$2.75	$2.75	$2.60	24,706
2021-12-17	$2.99	$3.08	$2.93	$3.08	$2.92	21,185
2021-12-16	$3.15	$3.15	$3.03	$3.07	$2.91	5,232
2021-12-15	$2.96	$3.11	$2.96	$3.06	$2.90	26,988
2021-12-14	$3.00	$3.04	$2.94	$2.98	$2.83	14,377
2021-12-13	$3.09	$3.09	$2.98	$3.00	$2.85	5,792
2021-12-10	$3.04	$3.09	$3.01	$3.09	$2.93	3,257
2021-12-09	$3.13	$3.13	$2.98	$3.04	$2.88	9,789
2021-12-08	$3.10	$3.19	$3.10	$3.17	$3.01	3,393
2021-12-07	$3.14	$3.19	$3.07	$3.15	$2.99	7,018
2021-12-06	$3.13	$3.14	$3.00	$3.07	$2.91	33,947
2021-12-03	$3.10	$3.12	$2.99	$3.11	$2.95	12,133
2021-12-02	$3.05	$3.08	$2.96	$3.03	$2.88	16,450
2021-12-01	$3.20	$3.33	$3.04	$3.07	$2.91	34,187
2021-11-30	$3.20	$3.24	$3.15	$3.24	$3.07	26,500
2021-11-29	$3.18	$3.25	$3.11	$3.20	$3.04	10,734
2021-11-26	$3.32	$3.32	$3.22	$3.25	$3.08	5,862
2021-11-24	$3.42	$3.48	$3.31	$3.41	$3.24	10,937
2021-11-23	$3.45	$3.53	$3.43	$3.44	$3.26	16,154
2021-11-22	$3.26	$3.53	$3.26	$3.45	$3.27	64,614
2021-11-19	$3.25	$3.30	$2.91	$3.02	$2.87	222,327
2021-11-18	$3.22	$3.25	$3.16	$3.16	$3.00	8,087
2021-11-17	$3.35	$3.35	$3.16	$3.19	$3.03	58,920
2021-11-16	$3.42	$3.42	$3.30	$3.30	$3.13	13,064
2021-11-15	$3.58	$3.58	$3.41	$3.41	$3.24	14,699
2021-11-12	$3.48	$3.54	$3.40	$3.47	$3.29	4,862
2021-11-11	$3.57	$3.57	$3.33	$3.43	$3.26	16,863
2021-11-10	$3.63	$3.63	$3.50	$3.56	$3.38	17,592
2021-11-09	$3.59	$3.68	$3.56	$3.61	$3.43	8,661
2021-11-08	$3.60	$3.63	$3.55	$3.56	$3.38	29,367
2021-11-05	$3.63	$3.65	$3.44	$3.63	$3.44	55,744
2021-11-04	$3.63	$3.73	$3.58	$3.68	$3.49	33,896
2021-11-03	$3.39	$3.55	$3.39	$3.55	$3.37	16,583
2021-11-02	$3.37	$3.38	$3.30	$3.38	$3.21	11,131
2021-11-01	$3.37	$3.48	$3.37	$3.40	$3.23	2,265
2021-10-29	$3.38	$3.49	$3.33	$3.45	$3.27	34,924
2021-10-28	$3.41	$3.41	$3.37	$3.37	$3.20	8,069
2021-10-27	$3.43	$3.45	$3.38	$3.40	$3.23	19,636
2021-10-26	$3.40	$3.45	$3.38	$3.41	$3.24	10,411
2021-10-25	$3.36	$3.43	$3.36	$3.40	$3.23	17,695
2021-10-22	$3.39	$3.39	$3.34	$3.38	$3.20	33,259
2021-10-21	$3.36	$3.41	$3.36	$3.41	$3.24	6,733
2021-10-20	$3.40	$3.47	$3.38	$3.44	$3.26	9,922
2021-10-19	$3.30	$3.50	$3.30	$3.44	$3.26	12,802
2021-10-18	$3.32	$3.45	$3.26	$3.45	$3.27	20,257
2021-10-15	$3.23	$3.33	$3.23	$3.30	$3.13	4,117
2021-10-14	$3.33	$3.33	$3.26	$3.29	$3.12	10,331
2021-10-13	$3.36	$3.36	$3.20	$3.30	$3.13	17,150
2021-10-12	$3.34	$3.39	$3.28	$3.32	$3.15	16,295
2021-10-11	$3.36	$3.53	$3.33	$3.39	$3.22	5,090
2021-10-08	$3.45	$3.45	$3.38	$3.39	$3.21	8,542
2021-10-07	$3.51	$3.64	$3.42	$3.44	$3.26	28,585
2021-10-06	$3.45	$3.48	$3.43	$3.48	$3.30	7,526
2021-10-05	$3.60	$3.61	$3.48	$3.52	$3.34	57,900
2021-10-04	$3.78	$3.78	$3.60	$3.61	$3.43	206,079
2021-10-01	$3.79	$3.79	$3.66	$3.71	$3.52	30,983
2021-09-30	$3.93	$3.95	$3.72	$3.95	$3.75	21,344
2021-09-29	$3.94	$4.04	$3.77	$3.93	$3.72	28,409
2021-09-28	$4.02	$4.05	$3.98	$3.99	$3.79	2,914
2021-09-27	$4.02	$4.07	$4.00	$4.03	$3.82	5,895
2021-09-24	$3.86	$4.12	$3.85	$4.10	$3.89	37,735
2021-09-23	$3.85	$3.93	$3.85	$3.92	$3.72	3,638
2021-09-22	$3.65	$3.86	$3.65	$3.84	$3.64	6,635
2021-09-21	$3.80	$3.80	$3.63	$3.68	$3.49	4,199
2021-09-20	$3.80	$3.87	$3.75	$3.76	$3.57	11,783
2021-09-17	$3.89	$3.89	$3.82	$3.83	$3.64	1,901
2021-09-16	$4.04	$4.04	$3.97	$3.97	$3.77	1,319
2021-09-15	$4.05	$4.11	$4.02	$4.02	$3.81	16,597
2021-09-14	$3.84	$4.04	$3.84	$3.97	$3.77	14,949
2021-09-13	$3.96	$3.96	$3.84	$3.84	$3.64	4,471
2021-09-10	$3.81	$3.94	$3.81	$3.81	$3.62	3,921
2021-09-09	$3.80	$3.85	$3.77	$3.82	$3.62	6,240
2021-09-08	$3.83	$3.84	$3.75	$3.81	$3.62	11,026
2021-09-07	$4.02	$4.02	$3.84	$3.96	$3.76	12,588
2021-09-03	$4.13	$4.13	$4.03	$4.05	$3.84	5,780
2021-09-02	$4.07	$4.11	$4.07	$4.10	$3.89	4,624
2021-09-01	$4.17	$4.17	$4.04	$4.07	$3.86	11,737
2021-08-31	$4.26	$4.26	$4.15	$4.22	$4.00	9,525
2021-08-30	$4.22	$4.25	$4.20	$4.24	$4.02	7,620
2021-08-27	$4.24	$4.24	$4.13	$4.19	$3.98	13,034
2021-08-26	$3.99	$4.20	$3.98	$4.20	$3.99	26,308
2021-08-25	$3.90	$4.02	$3.90	$4.02	$3.81	6,083
2021-08-24	$3.90	$3.90	$3.85	$3.86	$3.66	5,830
2021-08-23	$3.80	$3.93	$3.80	$3.89	$3.69	8,307
2021-08-20	$3.77	$3.82	$3.75	$3.82	$3.63	2,071
2021-08-19	$3.62	$3.78	$3.62	$3.78	$3.59	9,897
2021-08-18	$3.69	$3.73	$3.67	$3.72	$3.53	4,783
2021-08-17	$3.66	$3.72	$3.62	$3.68	$3.49	5,945
2021-08-16	$3.77	$3.77	$3.65	$3.71	$3.52	6,784
2021-08-13	$3.89	$3.92	$3.78	$3.78	$3.59	5,952
2021-08-12	$3.79	$3.90	$3.77	$3.90	$3.70	9,555
2021-08-11	$3.70	$3.95	$3.62	$3.86	$3.66	16,645
2021-08-10	$3.74	$3.77	$3.61	$3.69	$3.50	6,899
2021-08-09	$3.64	$3.71	$3.64	$3.69	$3.50	3,262
2021-08-06	$3.69	$3.81	$3.62	$3.69	$3.50	27,830
2021-08-05	$3.79	$3.80	$3.69	$3.74	$3.55	16,087
2021-08-04	$3.72	$3.77	$3.70	$3.71	$3.52	12,540
2021-08-03	$3.78	$3.84	$3.66	$3.72	$3.53	26,974
2021-08-02	$3.89	$3.93	$3.82	$3.86	$3.66	17,421
2021-07-30	$3.69	$3.89	$3.69	$3.79	$3.60	9,379
2021-07-29	$3.60	$3.90	$3.60	$3.72	$3.53	12,818
2021-07-28	$3.76	$3.76	$3.60	$3.62	$3.44	19,245
2021-07-27	$3.73	$3.76	$3.66	$3.70	$3.51	9,005
2021-07-26	$3.75	$3.81	$3.72	$3.75	$3.56	15,371
2021-07-23	$3.95	$3.95	$3.75	$3.75	$3.56	28,018
2021-07-22	$3.93	$3.97	$3.87	$3.90	$3.70	32,783
2021-07-21	$3.96	$4.02	$3.87	$4.02	$3.81	50,385
2021-07-20	$3.91	$3.95	$3.82	$3.95	$3.75	30,763
2021-07-19	$3.51	$4.03	$3.51	$3.88	$3.68	67,836
2021-07-16	$3.68	$3.68	$3.58	$3.65	$3.46	15,246
2021-07-15	$3.92	$3.92	$3.51	$3.51	$3.33	79,508
2021-07-14	$4.10	$4.10	$3.90	$3.92	$3.72	17,501
2021-07-13	$4.07	$4.07	$4.01	$4.04	$3.83	9,173
2021-07-12	$4.11	$4.12	$4.01	$4.04	$3.83	12,751
2021-07-09	$4.11	$4.18	$4.02	$4.09	$3.88	26,777
2021-07-08	$4.11	$4.11	$3.94	$3.97	$3.77	16,827
2021-07-07	$4.10	$4.30	$4.05	$4.08	$3.87	25,305
2021-07-06	$4.14	$4.27	$4.05	$4.12	$3.91	32,802
2021-07-02	$4.28	$4.32	$4.24	$4.25	$4.03	6,569
2021-07-01	$4.26	$4.45	$4.16	$4.32	$4.10	86,542
2021-06-30	$4.33	$4.33	$4.11	$4.23	$4.01	74,205
2021-06-29	$4.40	$4.40	$4.18	$4.25	$4.03	82,949
2021-06-28	$4.60	$4.60	$4.35	$4.54	$4.31	79,388
2021-06-25	$4.50	$4.59	$4.45	$4.59	$4.36	1,492
2021-06-24	$4.48	$4.50	$4.39	$4.44	$4.21	9,592
2021-06-23	$4.48	$4.63	$4.42	$4.43	$4.20	42,987
2021-06-22	$4.31	$4.64	$4.28	$4.43	$4.20	26,708
2021-06-21	$4.33	$4.42	$4.33	$4.34	$4.12	9,458
2021-06-18	$4.50	$4.50	$4.36	$4.42	$4.19	32,053
2021-06-17	$4.61	$4.61	$4.45	$4.50	$4.27	17,458
2021-06-16	$4.52	$4.61	$4.50	$4.61	$4.37	19,348
2021-06-15	$4.64	$4.64	$4.48	$4.63	$4.39	26,652
2021-06-14	$4.53	$4.70	$4.53	$4.67	$4.43	17,343
2021-06-11	$4.49	$4.59	$4.15	$4.53	$4.30	33,829
2021-06-10	$4.89	$4.90	$4.63	$4.66	$4.42	53,578
2021-06-09	$4.80	$5.00	$4.60	$4.85	$4.60	60,724
2021-06-08	$4.70	$4.79	$4.67	$4.72	$4.48	8,521
2021-06-07	$4.77	$4.82	$4.61	$4.68	$4.44	36,849
2021-06-04	$4.75	$4.82	$4.60	$4.82	$4.57	50,340
2021-06-03	$4.91	$4.91	$4.67	$4.74	$4.50	52,511
2021-06-02	$4.94	$5.03	$4.87	$4.92	$4.67	50,868
2021-06-01	$4.69	$4.94	$4.69	$4.94	$4.69	29,593
2021-05-28	$4.52	$4.75	$4.52	$4.69	$4.45	38,658
2021-05-27	$4.50	$4.62	$4.47	$4.53	$4.30	47,763
2021-05-26	$4.36	$4.51	$4.36	$4.46	$4.23	23,944
2021-05-25	$4.41	$4.59	$4.36	$4.36	$4.14	39,724
2021-05-24	$4.85	$4.90	$4.45	$4.50	$4.27	108,596
2021-05-21	$4.75	$4.98	$4.70	$4.94	$4.69	12,760
2021-05-20	$4.75	$4.86	$4.52	$4.78	$4.54	90,095
2021-05-19	$4.85	$4.85	$4.65	$4.65	$4.41	36,433
2021-05-18	$4.97	$5.03	$4.70	$4.84	$4.59	48,524
2021-05-17	$5.40	$5.41	$4.75	$5.00	$4.74	1,178,253
2021-05-14	$5.51	$5.58	$5.42	$5.47	$5.19	36,530
2021-05-13	$5.48	$5.55	$5.40	$5.55	$5.27	250,321
2021-05-12	$5.43	$5.46	$5.40	$5.43	$5.15	292,982
2021-05-11	$5.53	$5.53	$5.39	$5.40	$5.12	182,581
2021-05-10	$5.51	$5.65	$5.49	$5.55	$5.27	21,641
2021-05-07	$5.64	$5.90	$5.55	$5.59	$5.30	32,359
2021-05-06	$5.68	$5.99	$5.53	$5.70	$5.41	47,568
2021-05-05	$5.56	$5.71	$5.49	$5.68	$5.39	22,621
2021-05-04	$5.24	$5.59	$5.24	$5.47	$5.19	13,595
2021-05-03	$5.64	$5.64	$5.17	$5.30	$5.03	36,589
2021-04-30	$5.33	$5.39	$5.12	$5.15	$4.89	52,724
2021-04-29	$5.73	$5.73	$5.29	$5.38	$5.11	108,597
2021-04-28	$5.85	$5.85	$5.50	$5.68	$5.39	51,331
2021-04-27	$6.00	$6.03	$5.78	$5.78	$5.49	60,230
2021-04-26	$5.95	$6.02	$5.90	$5.94	$5.64	38,992
2021-04-23	$6.17	$6.17	$5.90	$5.90	$5.60	100,228
2021-04-22	$6.16	$6.19	$5.97	$6.10	$5.79	47,345
2021-04-21	$6.18	$6.23	$6.15	$6.22	$5.90	34,349
2021-04-20	$6.00	$6.19	$5.96	$6.19	$5.87	56,910
2021-04-19	$6.02	$6.03	$6.01	$6.03	$5.72	9,166
2021-04-16	$5.92	$6.03	$5.84	$6.03	$5.72	23,089
2021-04-15	$5.89	$5.96	$5.85	$5.94	$5.64	8,495
2021-04-14	$5.81	$5.99	$5.80	$5.98	$5.67	9,427
2021-04-13	$5.76	$5.81	$5.62	$5.81	$5.51	82,215
2021-04-12	$5.60	$5.80	$5.59	$5.78	$5.49	6,968
2021-04-09	$5.72	$5.77	$5.61	$5.61	$5.32	17,232
2021-04-08	$5.58	$5.80	$5.50	$5.69	$5.40	27,308
2021-04-07	$5.73	$5.76	$5.65	$5.70	$5.41	9,517
2021-04-06	$5.78	$5.86	$5.70	$5.76	$5.47	14,649
2021-04-05	$5.77	$5.79	$5.66	$5.78	$5.49	28,101
2021-04-01	$5.82	$5.84	$5.75	$5.80	$5.50	27,894
2021-03-31	$5.87	$5.89	$5.73	$5.86	$5.56	14,247
2021-03-30	$5.80	$5.90	$5.69	$5.72	$5.43	47,948
2021-03-29	$5.50	$5.86	$5.49	$5.85	$5.55	42,615
2021-03-26	$5.48	$5.54	$5.38	$5.38	$5.11	2,175
2021-03-25	$5.52	$5.60	$5.39	$5.43	$5.15	58,872
2021-03-24	$5.74	$5.74	$5.52	$5.56	$5.28	4,993
2021-03-23	$5.75	$5.82	$5.65	$5.67	$5.38	9,632
2021-03-22	$5.82	$5.82	$5.65	$5.78	$5.49	47,769
2021-03-19	$5.88	$5.89	$5.55	$5.86	$5.56	74,163
2021-03-18	$6.03	$6.10	$5.93	$5.96	$5.66	56,212
2021-03-17	$6.00	$6.09	$5.90	$5.98	$5.67	39,025
2021-03-16	$6.09	$6.14	$5.96	$6.14	$5.83	76,397
2021-03-15	$6.06	$6.15	$5.99	$6.12	$5.81	42,027
2021-03-12	$5.86	$5.95	$5.75	$5.82	$5.52	32,709
2021-03-11	$5.51	$5.83	$5.51	$5.83	$5.53	68,487
2021-03-10	$5.27	$5.41	$5.26	$5.41	$5.13	23,532
2021-03-09	$5.18	$5.20	$5.11	$5.17	$4.91	105,274
2021-03-08	$5.20	$5.29	$5.15	$5.17	$4.91	271,071
2021-03-05	$5.21	$5.28	$5.20	$5.23	$4.96	121,524
2021-03-04	$5.15	$5.27	$5.15	$5.20	$4.93	59,956
2021-03-03	$5.25	$5.31	$5.20	$5.29	$5.02	103,159
2021-03-02	$5.40	$5.40	$5.25	$5.27	$5.00	277,700
2021-03-01	$5.38	$5.49	$5.34	$5.40	$5.12	167,189
2021-02-26	$5.38	$5.48	$5.29	$5.30	$5.03	68,074
2021-02-25	$5.51	$5.52	$5.30	$5.44	$5.16	32,982
2021-02-24	$5.52	$5.55	$5.49	$5.50	$5.22	9,653
2021-02-23	$5.56	$5.57	$5.53	$5.53	$5.25	27,695
2021-02-22	$5.54	$5.59	$5.53	$5.59	$5.30	37,212
2021-02-19	$5.65	$5.75	$5.60	$5.66	$5.37	7,439
2021-02-18	$5.58	$5.58	$5.45	$5.58	$5.30	28,197
2021-02-17	$5.72	$5.81	$5.45	$5.58	$5.30	196,024
2021-02-16	$5.60	$5.73	$5.50	$5.70	$5.41	73,831
2021-02-12	$5.59	$5.59	$5.49	$5.55	$5.27	28,354
2021-02-11	$5.52	$5.56	$5.43	$5.56	$5.28	58,768
2021-02-10	$5.51	$5.51	$5.46	$5.51	$5.23	15,784
2021-02-09	$5.53	$5.60	$5.45	$5.51	$5.23	10,163
2021-02-08	$5.53	$5.55	$5.43	$5.45	$5.17	10,771
2021-02-05	$5.48	$5.55	$5.43	$5.43	$5.15	21,528
2021-02-04	$5.37	$5.54	$5.37	$5.45	$5.17	327,780
2021-02-03	$5.30	$5.41	$5.25	$5.40	$5.12	240,420
2021-02-02	$5.28	$5.35	$5.22	$5.33	$5.06	6,013
2021-02-01	$5.12	$5.41	$5.12	$5.40	$5.12	98,188
2021-01-29	$5.50	$5.50	$4.92	$5.04	$4.78	54,136
2021-01-28	$5.23	$5.40	$5.20	$5.39	$5.11	326,069
2021-01-27	$5.22	$5.35	$5.17	$5.22	$4.95	52,982
2021-01-26	$5.33	$5.40	$5.33	$5.35	$5.08	265,607
2021-01-25	$5.37	$5.43	$5.26	$5.35	$5.08	176,330
2021-01-22	$5.44	$5.58	$5.24	$5.43	$5.15	18,955
2021-01-21	$5.51	$5.60	$5.43	$5.55	$5.27	28,714
2021-01-20	$5.30	$5.50	$5.30	$5.47	$5.19	15,662
2021-01-19	$5.20	$5.35	$5.20	$5.20	$4.93	124,344
2021-01-15	$5.25	$5.30	$5.20	$5.20	$4.93	17,910
2021-01-14	$5.34	$5.46	$5.31	$5.46	$5.18	6,221
2021-01-13	$5.27	$5.32	$5.20	$5.32	$5.05	54,469
2021-01-12	$5.14	$5.27	$5.11	$5.20	$4.93	4,065
2021-01-11	$5.06	$5.15	$5.00	$5.06	$4.80	10,434
2021-01-08	$5.08	$5.20	$5.07	$5.11	$4.85	9,706
2021-01-07	$5.11	$5.15	$5.00	$5.09	$4.83	9,526
2021-01-06	$5.28	$5.32	$5.16	$5.19	$4.93	16,328
2021-01-05	$5.12	$5.30	$5.12	$5.30	$5.03	9,705
2021-01-04	$5.06	$5.16	$5.06	$5.14	$4.88	35,035
2020-12-31	$5.01	$5.01	$4.84	$4.95	$4.70	2,895
2020-12-30	$4.89	$5.02	$4.85	$4.97	$4.72	25,895
2020-12-29	$4.75	$4.90	$4.70	$4.84	$4.59	14,843
2020-12-28	$4.75	$4.79	$4.73	$4.76	$4.51	5,036
2020-12-24	$4.72	$4.74	$4.71	$4.74	$4.50	917
2020-12-23	$4.84	$4.87	$4.65	$4.72	$4.48	33,480
2020-12-22	$4.67	$4.90	$4.64	$4.90	$4.65	51,744
2020-12-21	$4.67	$4.75	$4.57	$4.75	$4.51	9,298
2020-12-18	$4.82	$4.90	$4.79	$4.90	$4.65	10,545
2020-12-17	$4.80	$4.83	$4.66	$4.80	$4.56	14,809
2020-12-16	$4.68	$4.80	$4.64	$4.80	$4.56	11,175
2020-12-15	$4.53	$4.68	$4.53	$4.68	$4.44	3,946
2020-12-14	$4.79	$4.79	$4.44	$4.60	$4.37	10,942
2020-12-11	$4.66	$4.70	$4.65	$4.68	$4.44	12,508
2020-12-10	$4.63	$4.75	$4.61	$4.74	$4.50	34,027
2020-12-09	$4.63	$4.68	$4.47	$4.55	$4.32	15,933
2020-12-08	$4.68	$4.75	$4.60	$4.65	$4.41	14,418
2020-12-07	$4.75	$4.81	$4.57	$4.69	$4.45	62,678
2020-12-04	$4.64	$5.00	$4.64	$4.92	$4.67	32,244
2020-12-03	$4.56	$4.85	$4.52	$4.58	$4.34	83,445
2020-12-02	$4.45	$4.55	$4.39	$4.55	$4.32	39,320
2020-12-01	$4.32	$4.43	$4.24	$4.37	$4.15	42,032
2020-11-30	$4.25	$4.35	$4.13	$4.14	$3.93	15,051
2020-11-27	$4.31	$4.38	$4.19	$4.19	$3.98	11,088
2020-11-25	$4.30	$4.45	$4.29	$4.38	$4.16	13,861
2020-11-24	$4.32	$4.42	$4.30	$4.39	$4.17	27,772
2020-11-23	$4.41	$4.53	$4.30	$4.33	$4.11	48,919
2020-11-20	$4.30	$4.54	$4.24	$4.40	$4.18	38,847
2020-11-19	$4.23	$4.28	$4.21	$4.21	$4.00	32,723
2020-11-18	$4.16	$4.28	$3.97	$4.28	$4.06	56,689
2020-11-17	$4.10	$4.23	$4.01	$4.23	$4.01	11,343
2020-11-16	$4.12	$4.15	$3.97	$4.12	$3.91	17,085
2020-11-13	$4.14	$4.14	$3.94	$3.95	$3.75	18,241
2020-11-12	$4.16	$4.18	$3.97	$4.00	$3.80	40,555
2020-11-11	$4.24	$4.26	$4.14	$4.26	$4.04	18,553
2020-11-10	$4.12	$4.24	$4.09	$4.18	$3.97	23,057
2020-11-09	$4.13	$4.21	$3.97	$4.19	$3.98	48,374
2020-11-06	$3.94	$4.10	$3.93	$4.06	$3.85	30,589
2020-11-05	$3.90	$4.02	$3.89	$4.02	$3.81	10,507
2020-11-04	$3.99	$3.99	$3.76	$3.91	$3.71	63,252
2020-11-03	$4.00	$4.00	$3.92	$4.00	$3.80	5,263
2020-11-02	$3.93	$4.00	$3.92	$3.98	$3.78	8,089
2020-10-30	$3.77	$3.83	$3.63	$3.81	$3.62	29,778
2020-10-29	$3.82	$3.82	$3.68	$3.68	$3.49	11,985
2020-10-28	$3.79	$3.87	$3.78	$3.85	$3.65	7,043
2020-10-27	$3.90	$3.97	$3.79	$3.79	$3.59	24,552
2020-10-26	$3.89	$3.97	$3.81	$3.91	$3.71	20,909
2020-10-23	$3.93	$3.97	$3.85	$3.93	$3.73	11,336
2020-10-22	$3.95	$3.95	$3.83	$3.90	$3.70	31,701
2020-10-21	$3.92	$3.97	$3.85	$3.89	$3.69	5,386
2020-10-20	$3.90	$3.94	$3.90	$3.92	$3.72	3,755
2020-10-19	$3.87	$3.96	$3.85	$3.88	$3.68	10,218
2020-10-16	$3.77	$3.84	$3.71	$3.80	$3.61	11,536
2020-10-15	$3.85	$3.92	$3.75	$3.82	$3.63	12,210
2020-10-14	$4.03	$4.03	$3.87	$3.87	$3.67	10,191
2020-10-13	$3.88	$4.00	$3.87	$3.90	$3.70	40,388
2020-10-12	$3.94	$3.95	$3.82	$3.86	$3.66	5,196
2020-10-09	$3.95	$4.04	$3.86	$3.89	$3.69	34,121
2020-10-08	$3.91	$3.91	$3.75	$3.87	$3.67	17,340
2020-10-07	$3.88	$3.97	$3.82	$3.85	$3.65	18,671
2020-10-06	$3.97	$3.98	$3.81	$3.84	$3.64	34,245
2020-10-05	$4.11	$4.13	$3.91	$3.98	$3.78	52,365
2020-10-02	$3.99	$4.15	$3.93	$4.09	$3.88	42,443
2020-10-01	$3.86	$4.00	$3.86	$4.00	$3.80	9,967
2020-09-30	$3.93	$4.05	$3.81	$3.86	$3.66	6,138
2020-09-29	$3.90	$4.02	$3.88	$3.93	$3.73	7,829
2020-09-28	$3.97	$3.99	$3.85	$3.86	$3.66	16,023
2020-09-25	$3.87	$3.94	$3.80	$3.91	$3.71	16,925
2020-09-24	$4.03	$4.03	$3.91	$3.96	$3.76	17,829
2020-09-23	$4.14	$4.17	$3.94	$4.00	$3.80	43,373
2020-09-22	$4.07	$4.25	$4.02	$4.10	$3.89	30,460
2020-09-21	$4.16	$4.47	$4.01	$4.13	$3.92	116,481
2020-09-18	$4.40	$4.59	$4.15	$4.30	$4.08	7,098
2020-09-17	$4.43	$4.46	$4.37	$4.40	$4.17	12,200
2020-09-16	$4.66	$4.66	$4.51	$4.51	$4.28	7,803
2020-09-15	$4.69	$4.72	$4.52	$4.68	$4.44	48,533
2020-09-14	$4.68	$4.77	$4.58	$4.63	$4.39	12,380
2020-09-11	$4.57	$4.70	$4.41	$4.64	$4.40	13,988
2020-09-10	$4.73	$4.73	$4.41	$4.54	$4.31	10,145
2020-09-09	$4.78	$4.82	$4.71	$4.77	$4.53	27,874
2020-09-08	$4.57	$4.88	$4.57	$4.75	$4.51	26,429
2020-09-04	$4.63	$4.71	$4.45	$4.55	$4.32	13,749
2020-09-03	$4.81	$4.81	$4.55	$4.55	$4.32	40,809
2020-09-02	$4.50	$4.75	$4.48	$4.73	$4.49	40,063
2020-09-01	$4.46	$4.55	$4.30	$4.54	$4.31	12,213
2020-08-31	$4.58	$4.65	$4.34	$4.35	$4.13	42,539
2020-08-28	$4.35	$4.50	$4.33	$4.47	$4.24	15,672
2020-08-27	$4.35	$4.47	$4.28	$4.28	$4.06	26,755
2020-08-26	$4.53	$4.53	$4.27	$4.30	$4.08	13,903
2020-08-25	$4.59	$4.66	$4.40	$4.59	$4.36	25,660
2020-08-24	$4.66	$4.79	$4.60	$4.61	$4.37	22,841
2020-08-21	$4.48	$4.93	$4.48	$4.70	$4.46	45,280
2020-08-20	$4.50	$4.63	$4.32	$4.32	$4.10	39,494
2020-08-19	$4.66	$4.71	$4.52	$4.52	$4.29	14,170
2020-08-18	$4.68	$4.75	$4.62	$4.65	$4.41	6,686
2020-08-17	$4.71	$4.85	$4.50	$4.74	$4.50	15,809
2020-08-14	$4.70	$4.75	$4.64	$4.70	$4.46	10,489
2020-08-13	$4.71	$4.91	$4.71	$4.74	$4.50	26,272
2020-08-12	$4.89	$4.94	$4.70	$4.80	$4.56	19,182
2020-08-11	$4.78	$5.00	$4.78	$4.82	$4.57	36,154
2020-08-10	$4.90	$5.09	$4.67	$4.82	$4.57	25,447
2020-08-07	$4.99	$5.06	$4.86	$4.97	$4.72	15,965
2020-08-06	$4.87	$5.01	$4.86	$4.95	$4.70	10,469
2020-08-05	$4.95	$5.09	$4.83	$4.83	$4.58	28,775
2020-08-04	$5.09	$5.23	$4.97	$4.99	$4.74	31,123
2020-08-03	$5.09	$5.22	$5.00	$5.16	$4.90	46,940
2020-07-31	$5.04	$5.29	$5.04	$5.15	$4.89	22,330
2020-07-30	$5.19	$5.39	$5.07	$5.19	$4.93	111,157
2020-07-29	$4.90	$5.37	$4.74	$5.15	$4.89	84,391
2020-07-28	$4.70	$5.08	$4.50	$5.02	$4.76	68,461
2020-07-27	$4.46	$4.85	$4.46	$4.85	$4.60	87,222
2020-07-24	$4.41	$4.59	$4.36	$4.57	$4.34	61,589
2020-07-23	$4.64	$4.64	$4.40	$4.50	$4.27	73,866
2020-07-22	$4.31	$4.63	$4.20	$4.54	$4.31	89,098
2020-07-21	$4.40	$4.55	$4.21	$4.55	$4.32	128,994
2020-07-20	$4.41	$4.50	$4.13	$4.25	$4.03	165,583
2020-07-17	$4.77	$4.77	$4.25	$4.55	$4.32	1,061,451
2020-07-16	$4.30	$7.38	$4.27	$5.29	$5.02	4,723,265
2020-07-15	$4.31	$4.40	$4.00	$4.00	$3.80	25,099
2020-07-14	$4.11	$4.44	$3.95	$4.44	$4.21	17,819
2020-07-13	$3.97	$4.29	$3.92	$3.95	$3.75	26,609
2020-07-10	$4.05	$4.13	$3.76	$4.05	$3.84	74,224
2020-07-09	$4.24	$4.27	$3.75	$3.75	$3.56	23,199
2020-07-08	$4.20	$4.37	$4.13	$4.32	$4.10	9,959
2020-07-07	$4.18	$4.45	$4.18	$4.18	$3.97	12,842
2020-07-06	$4.31	$4.48	$4.27	$4.39	$4.17	12,636
2020-07-02	$3.95	$4.47	$3.95	$4.32	$4.10	23,589
2020-07-01	$3.85	$4.01	$3.85	$4.01	$3.81	11,722
2020-06-30	$4.01	$4.01	$3.75	$3.85	$3.65	10,294
2020-06-29	$3.94	$4.13	$3.84	$3.88	$3.68	14,750
2020-06-26	$4.00	$4.18	$3.91	$4.01	$3.81	5,840
2020-06-25	$3.92	$4.27	$3.90	$4.04	$3.83	19,419
2020-06-24	$3.82	$4.04	$3.70	$3.90	$3.70	15,204
2020-06-23	$4.09	$4.09	$3.92	$3.99	$3.79	14,440
2020-06-22	$4.03	$4.20	$3.93	$3.93	$3.73	19,563
2020-06-19	$4.38	$4.38	$4.05	$4.10	$3.89	12,815
2020-06-18	$4.20	$4.23	$4.00	$4.00	$3.80	23,809
2020-06-17	$4.60	$4.60	$4.11	$4.30	$4.08	23,874
2020-06-16	$4.65	$4.72	$4.21	$4.56	$4.33	15,974
2020-06-15	$4.30	$4.61	$4.11	$4.52	$4.29	31,505
2020-06-12	$4.42	$4.52	$4.29	$4.37	$4.15	9,453
2020-06-11	$4.33	$4.33	$4.10	$4.25	$4.03	18,593
2020-06-10	$4.79	$4.99	$4.52	$4.58	$4.35	33,242
2020-06-09	$4.99	$4.99	$4.55	$4.78	$4.54	21,616
2020-06-08	$4.43	$4.93	$4.43	$4.80	$4.56	22,495
2020-06-05	$4.46	$4.64	$4.30	$4.42	$4.19	68,519
2020-06-04	$4.01	$4.30	$3.90	$4.30	$4.08	88,197
2020-06-03	$3.80	$4.20	$3.70	$4.20	$3.99	64,818
2020-06-02	$3.50	$3.90	$3.50	$3.80	$3.61	156,894
2020-06-01	$3.34	$4.12	$3.34	$3.58	$3.40	432,725
2020-05-29	$3.58	$3.81	$3.01	$3.04	$2.88	139,607
2020-05-28	$3.57	$3.77	$3.43	$3.77	$3.58	9,341
2020-05-27	$3.74	$3.74	$3.45	$3.62	$3.44	11,882
2020-05-26	$3.60	$3.74	$3.44	$3.51	$3.33	9,034
2020-05-22	$3.78	$3.78	$3.43	$3.44	$3.26	5,924
2020-05-21	$3.85	$4.07	$3.59	$3.70	$3.51	5,294
2020-05-20	$3.77	$4.15	$3.70	$3.70	$3.51	26,431
2020-05-19	$3.67	$3.95	$3.56	$3.72	$3.53	9,179
2020-05-18	$3.68	$3.94	$3.54	$3.64	$3.45	3,307
2020-05-15	$3.71	$3.87	$3.50	$3.50	$3.32	2,624
2020-05-14	$3.54	$3.80	$3.54	$3.59	$3.41	4,010
2020-05-13	$3.78	$4.10	$3.54	$3.76	$3.57	18,149
2020-05-12	$4.00	$4.02	$3.77	$3.77	$3.58	13,930
2020-05-11	$4.16	$4.16	$3.89	$4.00	$3.80	2,699
2020-05-08	$4.06	$4.16	$4.06	$4.16	$3.95	1,146
2020-05-07	$4.07	$4.11	$4.07	$4.09	$3.88	2,714
2020-05-06	$3.89	$4.30	$3.89	$4.11	$3.90	3,162
2020-05-05	$3.76	$4.32	$3.76	$4.13	$3.92	11,240
2020-05-04	$3.80	$4.25	$3.80	$4.25	$4.03	4,724
2020-05-01	$3.79	$4.00	$3.79	$3.93	$3.73	1,704
2020-04-30	$4.27	$4.27	$4.27	$4.27	$4.05	404
2020-04-29	$4.54	$4.54	$4.04	$4.21	$4.00	8,607
2020-04-28	$4.11	$4.25	$3.88	$4.20	$3.99	4,135
2020-04-27	$4.16	$4.16	$3.77	$3.93	$3.73	4,229
2020-04-24	$3.69	$3.97	$3.67	$3.97	$3.77	5,593
2020-04-23	$3.87	$4.06	$3.70	$3.77	$3.58	7,495
2020-04-22	$3.86	$4.23	$3.86	$3.94	$3.74	18,230
2020-04-21	$4.12	$4.12	$3.84	$3.99	$3.79	995
2020-04-20	$4.46	$4.46	$4.01	$4.07	$3.86	2,326
2020-04-17	$4.39	$4.58	$4.04	$4.25	$4.03	5,903
2020-04-16	$4.47	$4.47	$4.11	$4.14	$3.93	11,232
2020-04-15	$4.43	$4.43	$4.35	$4.38	$4.16	1,481
2020-04-14	$4.29	$4.40	$4.22	$4.40	$4.18	3,976
2020-04-13	$4.39	$4.40	$4.30	$4.31	$4.09	4,150
2020-04-09	$4.40	$4.72	$4.25	$4.30	$4.08	58,395
2020-04-08	$4.17	$4.50	$4.03	$4.24	$4.02	13,363
2020-04-07	$4.44	$4.57	$4.00	$4.12	$3.91	11,221
2020-04-06	$4.40	$4.40	$3.90	$4.11	$3.90	38,555
2020-04-03	$4.00	$4.08	$3.80	$3.80	$3.61	5,049
2020-04-02	$3.78	$4.49	$3.71	$3.97	$3.77	132,980
2020-04-01	$3.64	$3.89	$3.51	$3.65	$3.46	16,504
2020-03-31	$4.14	$4.19	$3.80	$3.99	$3.79	134,818
2020-03-30	$3.20	$4.37	$3.20	$3.95	$3.75	53,158
2020-03-27	$3.37	$4.40	$3.27	$3.30	$3.13	37,128
2020-03-26	$3.74	$4.50	$3.51	$3.51	$3.33	24,544
2020-03-25	$3.52	$3.84	$3.31	$3.64	$3.45	5,465
2020-03-24	$3.58	$3.97	$3.28	$3.55	$3.37	9,075
2020-03-23	$3.73	$3.79	$3.40	$3.40	$3.23	6,083
2020-03-20	$3.91	$4.00	$3.63	$3.75	$3.56	89,279
2020-03-19	$3.55	$4.10	$3.55	$3.82	$3.63	11,333
2020-03-18	$4.16	$4.25	$3.50	$3.70	$3.14	10,594
2020-03-17	$4.80	$4.80	$4.80	$4.80	$4.08	550
2020-03-16	$5.58	$5.58	$4.65	$4.97	$4.22	5,672
2020-03-13	$5.16	$5.84	$5.16	$5.30	$4.50	29,120
2020-03-12	$5.50	$5.50	$4.63	$5.02	$4.27	26,226
2020-03-11	$5.71	$5.71	$5.49	$5.61	$4.77	4,954
2020-03-10	$6.24	$6.24	$5.75	$5.76	$4.90	7,799
2020-03-09	$6.00	$6.00	$5.53	$5.91	$5.02	4,980
2020-03-06	$5.85	$6.18	$5.85	$6.18	$5.25	2,765
2020-03-05	$6.07	$6.22	$5.91	$5.97	$5.07	1,946
2020-03-04	$6.22	$6.36	$6.17	$6.19	$5.26	3,699
2020-03-03	$6.07	$6.54	$6.07	$6.33	$5.38	11,040
2020-03-02	$5.91	$6.20	$5.80	$6.20	$5.27	8,571
2020-02-28	$5.85	$6.04	$5.85	$5.93	$5.04	26,715
2020-02-27	$6.03	$6.24	$5.85	$6.10	$5.18	9,661
2020-02-26	$6.38	$6.44	$6.05	$6.05	$5.14	8,442
2020-02-25	$6.25	$6.42	$6.11	$6.28	$5.34	5,876
2020-02-24	$6.50	$6.68	$6.29	$6.49	$5.52	2,826
2020-02-21	$6.60	$6.80	$6.41	$6.57	$5.58	16,728
2020-02-20	$6.53	$6.70	$6.50	$6.60	$5.61	3,625
2020-02-19	$6.80	$6.86	$6.63	$6.66	$5.66	17,887
2020-02-18	$7.22	$7.22	$6.76	$7.00	$5.95	27,916
2020-02-14	$7.00	$7.32	$7.00	$7.25	$6.16	5,193
2020-02-13	$7.12	$7.17	$7.00	$7.00	$5.95	3,596
2020-02-12	$7.44	$7.44	$7.07	$7.14	$6.07	6,935
2020-02-11	$7.29	$7.51	$7.04	$7.37	$6.26	8,373
2020-02-10	$7.05	$7.26	$7.05	$7.18	$6.10	2,060
2020-02-07	$7.36	$7.36	$7.19	$7.36	$6.26	2,151
2020-02-06	$7.49	$7.55	$7.42	$7.45	$6.33	3,106
2020-02-05	$7.33	$7.60	$7.33	$7.60	$6.46	3,428
2020-02-04	$7.30	$7.38	$7.09	$7.12	$6.05	3,804
2020-02-03	$7.42	$7.43	$7.07	$7.07	$6.01	5,764
2020-01-31	$7.23	$7.46	$7.20	$7.21	$6.13	5,041
2020-01-30	$7.36	$7.51	$7.34	$7.51	$6.38	1,664
2020-01-29	$7.49	$7.49	$7.33	$7.36	$6.26	12,069
2020-01-28	$7.49	$8.05	$7.44	$7.52	$6.39	9,952
2020-01-27	$7.38	$7.59	$7.29	$7.29	$6.20	4,314
2020-01-24	$7.47	$7.57	$7.24	$7.57	$6.43	2,506
2020-01-23	$7.46	$7.46	$7.46	$7.46	$6.34	696
2020-01-22	$7.63	$7.63	$7.47	$7.63	$6.49	3,925
2020-01-21	$7.56	$7.75	$7.25	$7.75	$6.59	13,772
2020-01-17	$7.80	$7.80	$7.80	$7.80	$6.63	357
2020-01-16	$8.00	$8.09	$7.79	$7.85	$6.67	8,441
2020-01-15	$8.40	$8.48	$8.01	$8.03	$6.82	17,163
2020-01-14	$8.32	$8.37	$8.20	$8.24	$7.00	26,662
2020-01-13	$8.50	$8.51	$8.36	$8.40	$7.14	5,929
2020-01-10	$8.68	$8.71	$8.45	$8.63	$7.33	3,679
2020-01-09	$8.74	$8.75	$8.54	$8.74	$7.43	9,956
2020-01-08	$8.42	$8.92	$8.42	$8.75	$7.44	6,751
2020-01-07	$8.73	$8.74	$8.36	$8.40	$7.14	2,731
2020-01-06	$8.79	$8.85	$8.55	$8.85	$7.52	3,379
2020-01-03	$8.80	$9.00	$8.67	$9.00	$7.65	2,063
2020-01-02	$8.80	$8.80	$8.80	$8.80	$7.48	312
2019-12-31	$8.40	$8.63	$8.36	$8.61	$7.32	2,035
2019-12-30	$8.80	$8.80	$8.39	$8.54	$7.26	5,895
2019-12-27	$8.74	$8.81	$8.56	$8.70	$7.39	4,710
2019-12-26	$8.84	$8.84	$8.50	$8.50	$7.22	557
2019-12-24	$8.82	$8.82	$8.76	$8.79	$7.47	1,774
2019-12-23	$8.04	$8.71	$8.04	$8.71	$7.40	15,546
2019-12-20	$8.59	$8.83	$8.35	$8.35	$7.10	18,101
2019-12-19	$8.42	$8.76	$8.40	$8.63	$7.33	32,783
2019-12-18	$8.53	$8.53	$8.26	$8.26	$7.02	11,569
2019-12-17	$8.09	$8.48	$7.78	$8.41	$7.15	17,827
2019-12-16	$8.40	$8.76	$7.90	$7.90	$6.71	8,965
2019-12-13	$8.56	$8.74	$7.95	$8.16	$6.94	34,020
2019-12-12	$8.29	$8.40	$7.99	$8.31	$7.06	8,746
2019-12-11	$7.86	$8.28	$7.86	$8.05	$6.84	14,842
2019-12-10	$8.27	$8.27	$7.84	$7.90	$6.71	17,292
2019-12-09	$8.01	$8.03	$7.62	$8.03	$6.82	13,211
2019-12-06	$7.93	$8.00	$7.56	$7.98	$6.78	11,259
2019-12-05	$7.82	$8.12	$7.77	$7.82	$6.65	12,559
2019-12-04	$7.27	$7.68	$7.27	$7.60	$6.46	33,408
2019-12-03	$7.22	$7.29	$7.15	$7.15	$6.08	4,420
2019-12-02	$7.19	$7.44	$7.16	$7.32	$6.22	9,590
2019-11-29	$7.20	$7.40	$7.17	$7.18	$6.10	13,737
2019-11-27	$7.54	$7.54	$7.10	$7.24	$6.15	24,041
2019-11-26	$7.52	$7.56	$7.17	$7.56	$6.43	26,761
2019-11-25	$7.58	$7.75	$7.42	$7.75	$6.59	4,574
2019-11-22	$7.60	$7.81	$7.41	$7.41	$6.30	10,369
2019-11-21	$7.82	$7.95	$7.40	$7.40	$6.29	10,223
2019-11-20	$8.03	$8.37	$7.83	$8.00	$6.80	17,633
2019-11-19	$8.35	$8.35	$8.10	$8.31	$7.06	3,097
2019-11-18	$9.00	$9.08	$8.39	$8.39	$7.13	15,584
2019-11-15	$7.76	$8.91	$7.76	$8.38	$7.12	29,241
2019-11-14	$7.20	$7.57	$7.20	$7.39	$6.28	5,096
2019-11-13	$7.30	$7.57	$7.11	$7.15	$6.08	8,346
2019-11-12	$8.33	$8.33	$7.02	$7.15	$6.08	12,621
2019-11-11	$8.83	$8.87	$8.29	$8.46	$7.19	36,425
2019-11-08	$8.80	$9.08	$8.65	$9.05	$7.69	9,448
2019-11-07	$8.61	$9.13	$8.56	$9.12	$7.75	20,306
2019-11-06	$8.32	$8.69	$8.14	$8.14	$6.92	10,619
2019-11-05	$8.52	$8.57	$8.30	$8.30	$7.05	27,599
2019-11-04	$9.21	$9.21	$8.27	$8.27	$7.03	6,470
2019-11-01	$9.08	$9.40	$9.00	$9.00	$7.65	1,796
2019-10-31	$9.23	$9.23	$9.08	$9.08	$7.72	831
2019-10-30	$9.50	$9.60	$9.10	$9.60	$8.16	6,768
2019-10-29	$10.12	$10.22	$9.66	$9.66	$8.21	9,867
2019-10-28	$10.15	$10.19	$10.15	$10.19	$8.66	1,149
2019-10-25	$10.11	$10.13	$9.84	$10.05	$8.54	6,902
2019-10-24	$9.84	$10.25	$9.80	$10.10	$8.58	38,306
2019-10-23	$10.16	$10.33	$9.49	$9.57	$8.13	36,641
2019-10-22	$10.51	$10.61	$9.69	$10.46	$8.89	32,829
2019-10-21	$10.77	$10.77	$10.06	$10.56	$8.98	18,315
2019-10-18	$11.34	$11.34	$11.15	$11.15	$9.48	707
2019-10-17	$11.45	$11.45	$11.32	$11.32	$9.62	284
2019-10-16	$10.78	$11.26	$10.78	$11.26	$9.57	2,951
2019-10-15	$11.05	$11.15	$11.05	$11.15	$9.48	831
2019-10-14	$11.10	$11.33	$11.10	$11.26	$9.57	3,019
2019-10-11	$11.26	$11.52	$11.26	$11.26	$9.57	662
2019-10-10	$11.06	$11.24	$11.04	$11.24	$9.55	8,209
2019-10-09	$11.19	$11.19	$11.19	$11.19	$9.51	181
2019-10-08	$11.23	$11.23	$11.08	$11.19	$9.51	7,352
2019-10-07	$11.28	$11.30	$10.89	$11.30	$9.60	1,456
2019-10-04	$11.44	$11.44	$11.33	$11.33	$9.63	488
2019-10-03	$11.24	$11.24	$11.24	$11.24	$9.55	437
2019-10-02	$11.13	$11.32	$11.13	$11.15	$9.48	1,753
2019-10-01	$11.16	$11.16	$11.16	$11.16	$9.49	39
2019-09-30	$11.28	$11.29	$11.06	$11.16	$9.49	695
2019-09-27	$11.69	$11.69	$11.69	$11.69	$9.94	230
2019-09-26	$11.56	$11.75	$11.49	$11.75	$9.99	2,445
2019-09-25	$11.51	$11.78	$11.51	$11.78	$10.01	565
2019-09-24	$11.60	$11.71	$11.50	$11.53	$9.80	10,733
2019-09-23	$11.71	$11.76	$11.49	$11.52	$9.79	34,658
2019-09-20	$11.96	$11.99	$11.75	$11.99	$10.19	655
2019-09-19	$11.43	$11.63	$11.43	$11.63	$9.88	1,638
2019-09-18	$11.55	$11.81	$11.35	$11.35	$9.65	3,505
2019-09-17	$11.57	$11.95	$11.57	$11.95	$10.16	639
2019-09-16	$12.00	$12.02	$11.91	$12.02	$10.22	1,521
2019-09-13	$12.10	$12.10	$11.89	$11.90	$10.11	7,419
2019-09-12	$11.62	$11.78	$11.58	$11.78	$10.01	6,483
2019-09-11	$11.62	$11.64	$11.33	$11.33	$9.63	4,188
2019-09-10	$11.44	$11.67	$11.44	$11.45	$9.73	5,607
2019-09-09	$11.34	$11.34	$11.34	$11.34	$9.64	267
2019-09-06	$11.51	$11.65	$11.45	$11.48	$9.76	4,974
2019-09-05	$11.32	$11.57	$10.90	$11.29	$9.60	40,525
2019-09-04	$11.43	$11.46	$11.10	$11.10	$9.43	5,227
2019-09-03	$11.42	$11.42	$11.10	$11.10	$9.43	2,661
2019-08-30	$11.39	$11.59	$11.20	$11.20	$9.52	1,034
2019-08-29	$11.00	$11.31	$11.00	$11.31	$9.61	777
2019-08-28	$11.53	$11.71	$10.96	$10.96	$9.32	5,041
2019-08-27	$11.20	$11.47	$11.12	$11.22	$9.54	35,591
2019-08-26	$11.40	$11.45	$11.10	$11.10	$9.43	7,345
2019-08-23	$11.23	$11.31	$11.20	$11.26	$9.57	43,455
2019-08-22	$11.20	$11.22	$11.20	$11.22	$9.54	2,258
2019-08-21	$11.25	$11.56	$11.25	$11.44	$9.72	7,532
2019-08-20	$11.67	$11.67	$11.67	$11.67	$9.92	1,435
2019-08-19	$11.45	$11.65	$10.78	$11.57	$9.83	5,308
2019-08-16	$10.78	$11.65	$10.78	$11.46	$9.74	18,457
2019-08-15	$11.11	$11.28	$10.90	$11.00	$9.35	8,141
2019-08-14	$11.34	$11.34	$11.34	$11.34	$9.64	450
2019-08-13	$11.40	$11.64	$11.40	$11.54	$9.81	1,234
2019-08-12	$11.50	$11.50	$11.50	$11.50	$9.77	120
2019-08-09	$11.25	$11.72	$11.25	$11.48	$9.76	2,710
2019-08-08	$11.25	$11.25	$11.25	$11.25	$9.56	315
2019-08-07	$11.21	$11.33	$11.15	$11.25	$9.56	7,155
2019-08-06	$11.45	$11.45	$10.70	$11.14	$9.47	8,319
2019-08-05	$11.50	$11.50	$11.27	$11.50	$9.77	1,255
2019-08-02	$11.70	$11.98	$11.50	$11.51	$9.78	4,761
2019-08-01	$11.80	$12.02	$11.80	$12.02	$10.22	519
2019-07-31	$12.14	$12.15	$11.67	$11.73	$9.97	2,399
2019-07-30	$11.59	$12.04	$11.59	$12.04	$10.23	4,627
2019-07-29	$11.84	$12.09	$11.80	$12.05	$10.24	1,771
2019-07-26	$11.80	$11.93	$11.80	$11.93	$10.14	545
2019-07-25	$11.79	$11.79	$11.79	$11.79	$10.02	213
2019-07-24	$12.13	$12.13	$11.83	$11.90	$10.11	603
2019-07-23	$12.14	$12.14	$11.88	$11.88	$10.10	1,571
2019-07-22	$12.22	$12.22	$12.14	$12.14	$10.32	2,872
2019-07-19	$12.22	$12.22	$12.22	$12.22	$10.39	200
2019-07-18	$12.10	$12.22	$12.10	$12.22	$10.39	2,910
2019-07-17	$12.31	$12.31	$12.25	$12.25	$10.41	511
2019-07-16	$12.10	$12.24	$12.10	$12.24	$10.40	1,065
2019-07-15	$12.02	$12.30	$12.02	$12.15	$10.33	7,991
2019-07-12	$11.96	$12.22	$11.96	$12.22	$10.39	561
2019-07-11	$12.16	$12.16	$12.00	$12.00	$10.20	1,509
2019-07-10	$11.88	$12.24	$11.60	$11.98	$10.18	14,382
2019-07-09	$12.02	$12.39	$11.88	$11.88	$10.10	3,000
2019-07-08	$12.32	$12.48	$12.01	$12.01	$10.21	7,661
2019-07-05	$12.26	$12.69	$12.26	$12.26	$10.42	1,577
2019-07-03	$12.52	$12.55	$12.52	$12.55	$10.67	265
2019-07-02	$12.50	$12.77	$12.50	$12.77	$10.85	1,693
2019-07-01	$12.54	$12.59	$12.31	$12.57	$10.68	1,432
2019-06-28	$12.50	$12.61	$12.50	$12.50	$10.62	2,969
2019-06-27	$12.45	$12.45	$12.35	$12.35	$10.50	582
2019-06-26	$12.08	$12.39	$12.07	$12.39	$10.53	11,917
2019-06-25	$12.67	$12.77	$11.72	$11.72	$9.96	6,215
2019-06-24	$12.28	$12.28	$12.28	$12.28	$10.44	281
2019-06-21	$12.37	$12.37	$12.10	$12.34	$10.49	4,239
2019-06-20	$12.05	$12.54	$12.00	$12.54	$10.66	13,533
2019-06-19	$12.07	$12.07	$12.07	$12.07	$10.26	296
2019-06-18	$12.23	$12.23	$12.22	$12.22	$10.39	973
2019-06-17	$11.91	$12.28	$11.91	$12.10	$10.28	496
2019-06-14	$12.22	$12.22	$12.22	$12.22	$10.39	200
2019-06-13	$12.31	$12.38	$12.12	$12.12	$10.30	1,490
2019-06-12	$12.79	$12.79	$12.23	$12.23	$10.39	24,039
2019-06-11	$12.29	$12.82	$12.29	$12.59	$10.70	3,785
2019-06-10	$12.42	$12.44	$12.35	$12.35	$10.50	1,384
2019-06-07	$12.12	$12.12	$11.94	$12.05	$10.24	3,484
2019-06-06	$11.98	$12.06	$11.98	$12.06	$10.25	434
2019-06-05	$12.01	$12.07	$11.98	$12.07	$10.26	1,074
2019-06-04	$11.82	$12.08	$11.80	$11.90	$10.11	6,543
2019-06-03	$11.67	$11.96	$11.53	$11.55	$9.82	22,234
2019-05-31	$11.78	$11.81	$11.61	$11.61	$9.87	5,039
2019-05-30	$11.60	$11.93	$11.54	$11.70	$9.94	24,271
2019-05-29	$12.00	$12.00	$11.28	$11.45	$9.73	5,861
2019-05-28	$11.90	$12.11	$11.56	$12.11	$10.29	12,429
2019-05-24	$11.56	$12.32	$11.54	$12.32	$10.47	612
2019-05-23	$11.75	$12.00	$11.75	$12.00	$10.20	455
2019-05-22	$12.05	$12.20	$11.82	$12.20	$10.37	3,786
2019-05-21	$11.92	$11.92	$11.92	$11.92	$10.13	5
2019-05-20	$12.31	$12.31	$11.92	$11.92	$10.13	3,511
2019-05-17	$11.99	$12.50	$11.96	$12.50	$10.62	2,914
2019-05-16	$11.90	$11.90	$11.65	$11.65	$9.90	261
2019-05-15	$11.51	$11.95	$11.50	$11.95	$10.16	2,381
2019-05-14	$11.55	$12.27	$11.28	$11.95	$10.16	33,243
2019-05-13	$12.36	$12.36	$12.01	$12.22	$10.39	1,465
2019-05-10	$12.59	$12.59	$12.31	$12.35	$10.50	2,702
2019-05-09	$12.56	$12.75	$12.56	$12.74	$10.83	2,204
2019-05-08	$12.84	$12.85	$12.81	$12.81	$10.89	3,841
2019-05-07	$13.13	$13.13	$13.13	$13.13	$11.16	170
2019-05-06	$13.02	$13.68	$12.90	$13.13	$11.16	7,109
2019-05-03	$13.01	$13.01	$13.01	$13.01	$11.06	4
2019-05-02	$13.02	$13.03	$13.01	$13.01	$11.06	811
2019-05-01	$13.39	$13.39	$13.39	$13.39	$11.38	26
2019-04-30	$13.39	$13.39	$13.39	$13.39	$11.38	5,660
2019-04-29	$13.34	$13.34	$13.00	$13.10	$11.13	5,761
2019-04-26	$12.95	$13.01	$12.95	$13.01	$11.06	380
2019-04-25	$13.31	$13.59	$12.87	$12.90	$10.96	5,794
2019-04-24	$13.10	$13.10	$13.10	$13.10	$11.13	577
2019-04-23	$13.22	$13.40	$12.96	$12.96	$11.02	3,591
2019-04-22	$12.96	$12.96	$12.96	$12.96	$11.02	44
2019-04-18	$12.96	$12.96	$12.96	$12.96	$11.02	174
2019-04-17	$13.45	$13.45	$12.96	$12.96	$11.02	1,448
2019-04-16	$13.45	$13.45	$13.45	$13.45	$11.43	35
2019-04-15	$13.28	$13.70	$13.28	$13.45	$11.43	2,579
2019-04-12	$12.97	$12.97	$12.97	$12.97	$11.02	3,481
2019-04-11	$13.16	$13.20	$12.97	$12.97	$11.02	1,584
2019-04-10	$13.25	$13.25	$13.20	$13.20	$11.22	1,862
2019-04-09	$13.11	$13.40	$13.06	$13.20	$11.22	11,170
2019-04-08	$13.29	$13.50	$13.08	$13.11	$11.14	26,191
2019-04-05	$13.40	$13.40	$13.40	$13.40	$11.39	1,505
2019-04-04	$13.16	$13.75	$13.14	$13.57	$11.53	23,253
2019-04-03	$13.30	$13.30	$13.10	$13.10	$11.13	6,313
2019-04-02	$13.41	$13.41	$13.06	$13.10	$11.13	3,760
2019-04-01	$13.09	$13.73	$13.07	$13.60	$11.56	9,641
2019-03-29	$12.85	$12.98	$12.85	$12.98	$11.03	1,327
2019-03-28	$12.61	$12.70	$12.33	$12.70	$10.79	7,920
2019-03-27	$12.64	$12.77	$12.59	$12.61	$10.72	2,766
2019-03-26	$12.92	$12.92	$12.80	$12.81	$10.89	2,375
2019-03-25	$12.94	$12.94	$12.80	$12.80	$10.88	10,854
2019-03-22	$13.35	$13.35	$13.00	$13.13	$11.16	2,833
2019-03-21	$13.21	$13.59	$13.21	$13.58	$11.54	12,485
2019-03-20	$13.74	$13.74	$13.21	$13.21	$11.23	1,480
2019-03-19	$13.75	$13.76	$13.75	$13.75	$11.49	851
2019-03-18	$13.93	$13.93	$13.63	$13.65	$11.41	1,355
2019-03-15	$13.57	$13.65	$13.50	$13.63	$11.39	2,339
2019-03-14	$13.93	$13.93	$13.93	$13.93	$11.64	163
2019-03-13	$13.65	$13.67	$13.40	$13.60	$11.37	3,322
2019-03-12	$13.71	$13.77	$13.51	$13.68	$11.43	2,780
2019-03-11	$13.50	$13.82	$13.50	$13.51	$11.29	4,003
2019-03-08	$13.76	$13.92	$13.34	$13.34	$11.15	878
2019-03-07	$13.82	$13.82	$13.46	$13.48	$11.27	6,206
2019-03-06	$14.10	$14.45	$13.98	$13.98	$11.68	5,845
2019-03-05	$14.15	$14.22	$14.02	$14.02	$11.72	4,749
2019-03-04	$14.19	$14.19	$14.19	$14.19	$11.86	497
2019-03-01	$14.24	$14.41	$14.15	$14.15	$11.83	7,205
2019-02-28	$14.72	$14.79	$13.98	$14.79	$12.36	3,490
2019-02-27	$14.50	$14.87	$14.39	$14.80	$12.37	4,919
2019-02-26	$14.65	$15.09	$14.52	$14.70	$12.29	5,899
2019-02-25	$14.76	$14.79	$14.50	$14.50	$12.12	579
2019-02-22	$14.60	$14.88	$14.55	$14.80	$12.37	24,141
2019-02-21	$14.28	$14.29	$14.17	$14.17	$11.84	1,918
2019-02-20	$14.64	$14.68	$14.43	$14.67	$12.26	2,279
2019-02-19	$14.48	$14.59	$14.30	$14.59	$12.19	9,554
2019-02-15	$14.43	$14.44	$14.27	$14.29	$11.94	12,930
2019-02-14	$14.34	$14.34	$13.66	$14.06	$11.75	14,203
2019-02-13	$14.64	$14.78	$14.30	$14.30	$11.95	5,525
2019-02-12	$14.80	$14.88	$14.51	$14.88	$12.44	1,008
2019-02-11	$14.77	$14.89	$14.47	$14.88	$12.44	2,502
2019-02-08	$15.49	$15.49	$14.66	$15.36	$12.84	698
2019-02-07	$15.47	$15.52	$14.76	$15.17	$12.68	2,334
2019-02-06	$15.66	$15.67	$15.06	$15.06	$12.59	11,421
2019-02-05	$15.30	$15.73	$14.91	$15.73	$13.15	2,153
2019-02-04	$14.90	$14.90	$14.90	$14.90	$12.45	144
2019-02-01	$15.12	$15.76	$14.37	$14.90	$12.45	4,316
2019-01-31	$15.18	$15.18	$14.78	$14.79	$12.36	889
2019-01-30	$14.56	$15.22	$14.44	$15.15	$12.66	4,735
2019-01-29	$14.49	$14.76	$14.29	$14.76	$12.34	1,519
2019-01-28	$14.23	$14.63	$14.23	$14.23	$11.89	1,195
2019-01-25	$14.55	$14.55	$14.55	$14.55	$12.16	290
2019-01-24	$14.34	$14.94	$14.18	$14.54	$12.15	2,547
2019-01-23	$14.55	$14.55	$14.11	$14.49	$12.11	2,131
2019-01-22	$14.50	$14.54	$14.33	$14.54	$12.15	3,357
2019-01-18	$14.85	$14.85	$14.47	$14.49	$12.11	12,445
2019-01-17	$14.72	$15.03	$14.37	$14.81	$12.38	6,759
2019-01-16	$14.34	$14.68	$14.27	$14.68	$12.27	835
2019-01-15	$14.24	$14.24	$14.24	$14.24	$11.90	387
2019-01-14	$14.79	$14.79	$14.39	$14.56	$12.17	5,549
2019-01-11	$14.32	$14.87	$13.94	$14.53	$12.14	5,548
2019-01-10	$14.18	$14.56	$13.93	$13.93	$11.64	1,769
2019-01-09	$14.17	$14.50	$14.13	$14.50	$12.12	963
2019-01-08	$13.90	$14.22	$13.75	$13.75	$11.49	3,019
2019-01-07	$14.03	$14.24	$14.03	$14.05	$11.74	2,236
2019-01-04	$13.41	$14.20	$13.00	$13.82	$11.55	11,675
2019-01-03	$13.65	$13.65	$13.65	$13.65	$11.41	100
2019-01-02	$13.65	$13.65	$13.65	$13.65	$11.41	450
2018-12-31	$13.89	$14.06	$13.59	$13.60	$11.37	1,543
2018-12-28	$13.95	$14.02	$13.95	$14.02	$11.72	951
2018-12-27	$13.69	$14.17	$13.66	$14.17	$11.84	2,157
2018-12-26	$13.54	$13.84	$13.35	$13.63	$11.39	8,066
2018-12-24	$13.29	$13.29	$13.29	$13.29	$11.11	424
2018-12-21	$13.41	$13.62	$13.11	$13.57	$11.34	10,251
2018-12-20	$13.45	$13.74	$13.00	$13.15	$10.99	14,056
2018-12-19	$13.62	$13.89	$13.25	$13.25	$11.07	7,590
2018-12-18	$13.61	$13.61	$13.61	$13.61	$11.37	981
2018-12-17	$14.25	$14.30	$13.96	$13.96	$11.67	1,296
2018-12-14	$14.00	$14.54	$14.00	$14.40	$12.03	5,553
2018-12-13	$14.15	$14.15	$14.09	$14.09	$11.78	517
2018-12-12	$14.17	$14.25	$14.05	$14.05	$11.74	3,642
2018-12-11	$14.28	$14.28	$13.95	$14.01	$11.71	1,437
2018-12-10	$14.06	$14.12	$13.91	$14.03	$11.73	6,867
2018-12-07	$14.72	$14.72	$13.96	$14.20	$11.87	78,259
2018-12-06	$14.30	$14.50	$14.17	$14.50	$12.12	2,782
2018-12-04	$14.31	$14.58	$14.28	$14.58	$12.19	17,329
2018-12-03	$14.20	$14.62	$14.20	$14.62	$12.22	15,693
2018-11-30	$14.01	$14.29	$13.81	$14.14	$11.82	37,422
2018-11-29	$14.16	$14.45	$14.15	$14.28	$11.93	11,761
2018-11-28	$14.02	$14.23	$13.75	$14.00	$11.70	78,538
2018-11-27	$13.81	$13.90	$13.59	$13.74	$11.48	4,109
2018-11-26	$14.03	$14.29	$13.78	$13.85	$11.58	77,533
2018-11-23	$13.88	$14.02	$13.85	$14.02	$11.72	9,740
2018-11-21	$13.80	$14.33	$13.80	$14.15	$11.83	103,908
2018-11-20	$13.76	$14.55	$13.10	$13.51	$11.29	6,587
2018-11-19	$14.06	$14.39	$14.00	$14.01	$11.71	1,515
2018-11-16	$14.00	$14.45	$14.00	$14.33	$11.98	7,030
2018-11-15	$13.95	$14.22	$13.60	$13.96	$11.67	30,450
2018-11-14	$14.10	$14.15	$13.75	$13.75	$11.49	6,100
2018-11-13	$13.74	$13.99	$13.67	$13.92	$11.63	755
2018-11-12	$14.40	$14.40	$14.05	$14.05	$11.74	9,961
2018-11-09	$14.40	$14.40	$14.40	$14.40	$12.03	189
2018-11-08	$14.15	$14.43	$14.15	$14.40	$12.03	4,549
2018-11-07	$14.52	$14.80	$14.16	$14.21	$11.88	1,360
2018-11-06	$14.06	$14.90	$14.06	$14.90	$12.45	2,906
2018-11-05	$14.27	$14.49	$13.92	$14.25	$11.91	3,119
2018-11-02	$13.52	$14.14	$13.52	$13.99	$11.69	8,748
2018-11-01	$13.22	$13.52	$13.21	$13.45	$11.24	3,994
2018-10-31	$13.70	$13.94	$12.96	$12.96	$10.83	5,509
2018-10-30	$13.67	$13.94	$12.92	$13.43	$11.22	7,536
2018-10-29	$14.36	$14.39	$13.44	$13.95	$11.66	8,848
2018-10-26	$14.18	$14.37	$14.15	$14.15	$11.83	7,546
2018-10-25	$14.16	$14.41	$13.77	$14.15	$11.83	14,511
2018-10-24	$14.22	$14.22	$14.07	$14.07	$11.76	722
2018-10-23	$14.20	$14.50	$14.11	$14.50	$12.12	2,386
2018-10-22	$14.59	$14.71	$14.40	$14.41	$12.04	3,542
2018-10-19	$14.50	$14.62	$14.50	$14.62	$12.22	737
2018-10-18	$14.80	$14.80	$14.44	$14.77	$12.34	31,149
2018-10-17	$14.98	$14.98	$14.47	$14.80	$12.37	7,543
2018-10-16	$14.45	$14.97	$14.45	$14.85	$12.41	8,523
2018-10-15	$14.63	$14.79	$14.10	$14.75	$12.33	7,597
2018-10-12	$14.96	$14.99	$14.31	$14.31	$11.96	5,160
2018-10-11	$15.09	$15.37	$14.54	$14.97	$12.51	14,388
2018-10-10	$15.13	$15.13	$14.64	$14.99	$12.53	1,628
2018-10-09	$14.94	$15.04	$14.78	$14.85	$12.41	1,073
2018-10-08	$15.38	$15.38	$14.72	$14.72	$12.30	4,901
2018-10-05	$15.33	$15.33	$14.97	$15.30	$12.79	13,850
2018-10-04	$14.94	$15.16	$14.94	$15.16	$12.67	239
2018-10-03	$15.64	$15.94	$15.19	$15.30	$12.79	17,134
2018-10-02	$15.80	$15.80	$15.15	$15.50	$12.95	13,165
2018-10-01	$15.45	$15.82	$15.30	$15.75	$13.16	23,545
2018-09-28	$15.12	$15.79	$15.12	$15.59	$13.03	5,990
2018-09-27	$15.41	$15.66	$15.37	$15.48	$12.94	7,217
2018-09-26	$14.71	$15.76	$14.71	$15.10	$12.62	12,673
2018-09-25	$14.90	$15.37	$14.39	$14.72	$12.30	11,785
2018-09-24	$15.09	$15.20	$14.65	$14.89	$12.44	46,618
2018-09-21	$15.46	$15.46	$15.03	$15.20	$12.70	2,474
2018-09-20	$15.32	$15.32	$14.97	$15.15	$12.66	6,224
2018-09-19	$15.00	$15.00	$15.00	$15.00	$12.54	617
2018-09-18	$15.04	$15.55	$15.04	$15.05	$12.58	18,398
2018-09-17	$14.42	$15.59	$14.42	$15.25	$12.75	32,366
2018-09-14	$14.97	$15.25	$14.59	$14.59	$12.19	47,291
2018-09-13	$14.08	$15.01	$14.08	$15.00	$12.54	58,567
2018-09-12	$14.19	$14.64	$13.89	$14.44	$12.07	39,650
2018-09-11	$13.59	$14.06	$13.56	$13.95	$11.66	38,199
2018-09-10	$13.93	$14.19	$13.41	$13.60	$11.37	42,109
2018-09-07	$14.25	$14.30	$13.75	$13.85	$11.58	32,297
2018-09-06	$14.26	$14.30	$13.92	$14.25	$11.91	11,823
2018-09-05	$13.39	$14.20	$13.39	$14.20	$11.87	15,853
2018-09-04	$13.96	$14.20	$13.21	$13.21	$11.04	37,749
2018-08-31	$14.69	$14.69	$14.16	$14.30	$11.95	54,936
2018-08-30	$14.90	$14.90	$14.17	$14.40	$12.03	83,847
2018-08-29	$14.78	$14.78	$14.20	$14.70	$12.29	17,158
2018-08-28	$14.84	$15.13	$14.37	$14.50	$12.12	6,796
2018-08-27	$14.94	$14.98	$14.60	$14.98	$12.52	10,404
2018-08-24	$14.38	$15.04	$14.30	$15.04	$12.57	12,542
2018-08-23	$14.52	$14.71	$14.06	$14.15	$11.83	36,884
2018-08-22	$14.92	$15.02	$14.61	$14.61	$12.21	15,338
2018-08-21	$14.38	$15.25	$14.38	$14.97	$12.51	30,068
2018-08-20	$14.36	$14.97	$14.29	$14.70	$12.29	7,172
2018-08-17	$14.60	$14.73	$14.59	$14.61	$12.21	3,627
2018-08-16	$14.27	$14.97	$14.27	$14.97	$12.51	48,038
2018-08-15	$14.29	$14.57	$13.36	$13.99	$11.69	45,608
2018-08-14	$14.91	$14.98	$14.37	$14.40	$12.03	3,448
2018-08-13	$15.50	$15.58	$14.60	$14.96	$12.50	11,794
2018-08-10	$14.91	$15.76	$14.67	$15.20	$12.70	13,455
2018-08-09	$15.32	$15.55	$15.10	$15.27	$12.76	10,144
2018-08-08	$15.68	$15.68	$15.29	$15.50	$12.95	4,903
2018-08-07	$16.00	$16.00	$15.34	$15.73	$13.15	4,660
2018-08-06	$16.00	$16.00	$15.35	$15.70	$13.12	13,606
2018-08-03	$15.36	$16.28	$15.36	$16.28	$13.61	5,068
2018-08-02	$16.06	$16.06	$15.48	$15.48	$12.94	2,548
2018-08-01	$15.36	$15.68	$15.36	$15.68	$13.10	1,156
2018-07-31	$15.60	$16.07	$15.39	$15.94	$13.32	4,390
2018-07-30	$15.42	$15.77	$14.87	$15.43	$12.90	6,968
2018-07-27	$15.58	$15.89	$15.12	$15.12	$12.64	3,735
2018-07-26	$15.81	$15.81	$15.56	$15.56	$13.00	987
2018-07-25	$15.60	$15.91	$15.24	$15.84	$13.24	4,675
2018-07-24	$15.26	$15.88	$15.14	$15.35	$12.83	16,031
2018-07-23	$15.05	$15.42	$14.87	$15.29	$12.78	6,110
2018-07-20	$14.95	$15.31	$14.69	$15.17	$12.68	3,674
2018-07-19	$14.96	$15.25	$14.96	$14.96	$12.50	3,786
2018-07-18	$15.33	$15.33	$15.33	$15.33	$12.81	672
2018-07-17	$15.38	$15.39	$15.18	$15.34	$12.82	5,335
2018-07-16	$15.33	$15.36	$14.93	$15.35	$12.83	3,260
2018-07-13	$15.24	$15.33	$14.50	$15.33	$12.81	31,397
2018-07-12	$15.04	$15.28	$15.04	$15.27	$12.76	1,584
2018-07-11	$15.05	$15.28	$14.85	$15.11	$12.63	11,310
2018-07-10	$15.03	$15.16	$14.78	$15.16	$12.67	17,880
2018-07-09	$14.95	$14.95	$14.64	$14.89	$12.44	5,726
2018-07-06	$14.50	$14.88	$14.50	$14.70	$12.29	1,584
2018-07-05	$14.60	$14.84	$14.54	$14.84	$12.40	2,212
2018-07-03	$14.44	$14.95	$14.44	$14.74	$12.32	4,709
2018-07-02	$14.58	$14.82	$14.30	$14.30	$11.95	2,828
2018-06-29	$14.44	$14.85	$14.44	$14.85	$12.41	6,617
2018-06-28	$14.98	$15.00	$14.71	$14.72	$12.30	91,655
2018-06-27	$15.16	$15.17	$14.79	$15.14	$12.65	3,191
2018-06-26	$15.18	$15.18	$15.01	$15.04	$12.57	1,732
2018-06-25	$15.06	$15.28	$14.82	$15.01	$12.54	6,223
2018-06-22	$15.19	$15.32	$15.18	$15.20	$12.70	31,530
2018-06-21	$15.11	$15.29	$14.99	$15.14	$12.65	17,939
2018-06-20	$15.50	$15.50	$14.93	$15.34	$12.82	10,552
2018-06-19	$15.35	$15.60	$15.06	$15.25	$12.75	43,616
2018-06-18	$15.75	$15.75	$15.72	$15.72	$13.14	2,517
2018-06-15	$15.13	$15.58	$14.76	$15.49	$12.95	68,639
2018-06-14	$15.51	$15.59	$15.50	$15.50	$12.95	1,811
2018-06-13	$15.26	$15.80	$15.07	$15.39	$12.86	13,998
2018-06-12	$15.36	$15.39	$15.31	$15.34	$12.82	10,746
2018-06-11	$15.70	$15.70	$13.87	$15.48	$12.94	259,541
2018-06-08	$15.64	$15.84	$15.20	$15.71	$13.13	1,023,427
2018-06-07	$15.63	$15.74	$15.33	$15.50	$12.95	35,824
2018-06-06	$15.47	$16.30	$15.34	$16.08	$13.44	20,651
2018-06-05	$15.48	$15.59	$15.35	$15.55	$13.00	1,823
2018-06-04	$15.90	$15.90	$15.34	$15.42	$12.89	4,891
2018-06-01	$15.15	$15.96	$15.15	$15.61	$13.05	11,179
2018-05-31	$15.58	$15.58	$15.00	$15.00	$12.54	6,596
2018-05-30	$15.65	$15.74	$15.37	$15.37	$12.85	2,181
2018-05-29	$15.50	$16.29	$15.09	$15.09	$12.61	37,065
2018-05-25	$16.30	$16.30	$15.60	$15.60	$13.04	6,611
2018-05-24	$15.80	$16.30	$15.71	$16.26	$13.59	13,632
2018-05-23	$15.99	$16.30	$15.62	$16.30	$13.62	8,526
2018-05-22	$15.57	$16.30	$15.57	$16.27	$13.60	5,737
2018-05-21	$15.96	$16.06	$15.55	$16.06	$13.42	2,861
2018-05-18	$15.70	$15.98	$15.31	$15.98	$13.36	4,909
2018-05-17	$15.94	$16.34	$15.94	$16.34	$13.66	829
2018-05-16	$15.86	$16.26	$15.86	$16.05	$13.41	4,120
2018-05-15	$15.90	$15.90	$15.57	$15.68	$13.10	21,508
2018-05-14	$15.80	$16.00	$15.73	$16.00	$13.37	22,341
2018-05-11	$15.40	$16.20	$15.40	$15.78	$13.19	33,132
2018-05-10	$15.53	$15.99	$15.53	$15.96	$13.34	4,066
2018-05-09	$15.38	$15.90	$14.96	$15.90	$13.29	7,883
2018-05-08	$14.70	$15.42	$14.60	$15.36	$12.84	19,094
2018-05-07	$15.00	$15.26	$14.80	$14.84	$12.40	10,315
2018-05-04	$14.89	$15.35	$14.89	$15.01	$12.54	4,895
2018-05-03	$14.96	$15.25	$14.80	$15.25	$12.75	18,088
2018-05-02	$15.07	$15.22	$14.61	$14.76	$12.34	36,967
2018-05-01	$14.85	$15.18	$14.85	$15.18	$12.69	1,659
2018-04-30	$15.00	$15.24	$14.95	$15.20	$12.70	37,776
2018-04-27	$15.30	$15.30	$15.14	$15.28	$12.77	6,184
2018-04-26	$15.50	$15.50	$15.05	$15.30	$12.79	12,336
2018-04-25	$15.17	$15.63	$15.12	$15.19	$12.70	10,643
2018-04-24	$15.21	$15.47	$15.10	$15.10	$12.62	4,973
2018-04-23	$15.38	$15.38	$14.84	$15.09	$12.61	17,333
2018-04-20	$15.13	$15.49	$14.95	$15.32	$12.80	4,419
2018-04-19	$15.58	$15.65	$15.17	$15.50	$12.95	13,777
2018-04-18	$14.95	$15.79	$14.95	$15.40	$12.87	24,327
2018-04-17	$15.32	$15.32	$14.80	$14.80	$12.37	20,283
2018-04-16	$15.24	$15.24	$15.07	$15.07	$12.59	1,039
2018-04-13	$15.06	$15.48	$15.01	$15.15	$12.66	23,975
2018-04-12	$15.06	$15.36	$15.00	$15.16	$12.67	12,716
2018-04-11	$14.64	$15.20	$14.64	$14.77	$12.34	9,812
2018-04-10	$15.21	$15.25	$14.99	$15.00	$12.54	1,119
2018-04-09	$14.75	$15.00	$14.58	$14.97	$12.51	3,655
2018-04-06	$14.57	$14.82	$14.57	$14.81	$12.38	4,277
2018-04-05	$14.55	$15.22	$14.55	$14.76	$12.34	7,267
2018-04-04	$14.45	$14.82	$14.43	$14.50	$12.12	4,668
2018-04-03	$14.90	$14.92	$14.55	$14.59	$12.19	11,033
2018-04-02	$14.90	$14.93	$14.38	$14.62	$12.22	6,417
2018-03-29	$14.59	$14.81	$14.59	$14.65	$12.24	2,292
2018-03-28	$14.47	$14.97	$14.22	$14.35	$11.99	12,122
2018-03-27	$14.59	$14.93	$14.30	$14.93	$12.38	4,867
2018-03-26	$14.53	$14.99	$14.43	$14.95	$12.40	12,202
2018-03-23	$14.36	$14.88	$14.16	$14.43	$11.97	3,376
2018-03-22	$14.71	$14.97	$14.61	$14.61	$12.12	4,732
2018-03-21	$14.85	$15.09	$14.50	$14.50	$12.03	12,300
2018-03-20	$14.09	$14.87	$14.09	$14.65	$12.15	4,158
2018-03-19	$14.48	$14.59	$14.34	$14.42	$11.96	5,322
2018-03-16	$14.62	$15.11	$14.51	$14.57	$12.08	3,102
2018-03-15	$15.21	$15.21	$14.60	$14.95	$12.40	3,897
2018-03-14	$14.79	$15.00	$14.77	$14.95	$12.40	3,025
2018-03-13	$14.91	$15.00	$14.49	$14.49	$12.02	1,378
2018-03-12	$14.69	$15.14	$14.64	$15.00	$12.44	2,957
2018-03-09	$14.56	$14.83	$14.56	$14.72	$12.21	12,231
2018-03-08	$14.87	$14.87	$14.39	$14.42	$11.96	1,502
2018-03-07	$14.83	$14.83	$14.57	$14.80	$12.27	3,206
2018-03-06	$14.72	$14.90	$14.59	$14.65	$12.15	7,575
2018-03-05	$14.70	$15.19	$14.66	$15.00	$12.44	19,198
2018-03-02	$15.18	$15.18	$14.85	$15.00	$12.44	4,044
2018-03-01	$15.29	$15.39	$14.90	$15.18	$12.59	9,241
2018-02-28	$14.93	$15.30	$14.71	$15.29	$12.68	6,769
2018-02-27	$15.41	$15.76	$15.05	$15.30	$12.69	40,903
2018-02-26	$15.62	$15.62	$15.01	$15.30	$12.69	53,181
2018-02-23	$15.00	$15.60	$15.00	$15.33	$12.71	43,610
2018-02-22	$15.22	$15.27	$14.72	$15.00	$12.44	5,989
2018-02-21	$14.51	$15.28	$14.50	$15.00	$12.44	33,503
2018-02-20	$14.56	$14.70	$14.20	$14.47	$12.00	11,381
2018-02-16	$14.69	$14.85	$14.40	$14.52	$12.04	6,673
2018-02-15	$14.45	$14.81	$14.36	$14.65	$12.15	18,550
2018-02-14	$14.52	$14.92	$14.31	$14.64	$12.14	30,078
2018-02-13	$14.74	$15.00	$14.23	$14.80	$12.27	15,167
2018-02-12	$14.43	$15.12	$14.38	$15.12	$12.54	14,626
2018-02-09	$14.62	$14.82	$13.82	$14.15	$11.74	66,697
2018-02-08	$14.70	$14.86	$14.35	$14.83	$12.30	69,967
2018-02-07	$14.56	$14.82	$14.00	$14.64	$12.14	205,271
2018-02-06	$14.60	$14.88	$14.34	$14.36	$11.91	40,351
2018-02-05	$15.28	$15.28	$14.49	$14.76	$12.24	18,034
2018-02-02	$15.01	$15.33	$14.78	$15.25	$12.65	12,361
2018-02-01	$15.37	$15.58	$15.25	$15.35	$12.73	21,682
2018-01-31	$14.91	$15.36	$14.67	$15.29	$12.68	19,317
2018-01-30	$14.90	$15.09	$14.49	$14.69	$12.18	11,912
2018-01-29	$15.05	$15.50	$14.67	$14.80	$12.27	27,244
2018-01-26	$15.24	$15.42	$14.93	$15.25	$12.65	7,231
2018-01-25	$15.00	$15.53	$14.93	$15.53	$12.88	12,428
2018-01-24	$14.63	$15.00	$14.43	$14.70	$12.19	24,284
2018-01-23	$14.56	$14.71	$14.56	$14.58	$12.09	22,062
2018-01-22	$14.59	$14.67	$14.20	$14.52	$12.04	13,978
2018-01-19	$14.63	$14.63	$14.27	$14.60	$12.11	10,726
2018-01-18	$14.47	$14.70	$14.17	$14.50	$12.03	87,099
2018-01-17	$14.13	$14.80	$13.72	$14.80	$12.27	118,361
2018-01-16	$14.63	$14.89	$14.17	$14.22	$11.79	69,394
2018-01-12	$14.50	$14.50	$13.76	$14.50	$12.03	28,507
2018-01-11	$14.16	$14.49	$13.62	$14.49	$12.02	17,294
2018-01-10	$14.10	$14.29	$14.02	$14.29	$11.85	31,749
2018-01-09	$13.93	$14.28	$13.82	$14.17	$11.75	20,010
2018-01-08	$14.05	$14.37	$13.73	$13.73	$11.39	10,472
2018-01-05	$13.96	$14.12	$13.76	$13.82	$11.46	66,655
2018-01-04	$13.93	$14.11	$13.57	$13.87	$11.50	47,249
2018-01-03	$13.94	$14.17	$13.72	$13.81	$11.45	15,365
2018-01-02	$13.44	$14.06	$13.44	$13.89	$11.52	24,588
2017-12-29	$13.49	$13.74	$13.40	$13.44	$11.15	6,263
2017-12-28	$13.17	$13.66	$13.17	$13.60	$11.28	34,252
2017-12-27	$13.24	$13.25	$13.08	$13.16	$10.91	26,861
2017-12-26	$13.09	$13.36	$13.09	$13.22	$10.96	21,449
2017-12-22	$12.84	$13.21	$12.84	$13.13	$10.89	34,925
2017-12-21	$13.24	$13.24	$12.76	$12.90	$10.70	283,761
2017-12-20	$13.35	$13.40	$12.88	$12.98	$10.77	365,844
2017-12-19	$13.28	$13.87	$13.04	$13.30	$11.03	478,359
2017-12-18	$13.44	$13.74	$13.11	$13.35	$11.07	430,348
2017-12-15	$11.88	$12.48	$11.88	$12.16	$10.09	73,807
2017-12-14	$11.99	$12.11	$11.82	$11.97	$9.93	249,335
2017-12-13	$11.48	$12.06	$11.45	$11.81	$9.79	205,739
2017-12-12	$11.09	$11.65	$11.09	$11.49	$9.53	445,109
2017-12-11	$11.20	$11.66	$11.14	$11.33	$9.40	132,157
2017-12-08	$11.16	$11.16	$10.28	$10.77	$8.93	41,251
2017-12-07	$10.89	$11.38	$10.89	$11.25	$9.33	26,775
2017-12-06	$11.42	$11.44	$10.86	$10.95	$9.08	12,521
2017-12-05	$11.75	$11.75	$11.06	$11.67	$9.68	29,497
2017-12-04	$11.83	$11.87	$11.53	$11.74	$9.74	132,406
2017-12-01	$12.01	$12.02	$11.54	$11.72	$9.72	70,387
2017-11-30	$12.14	$12.14	$11.52	$11.90	$9.87	81,949
2017-11-29	$12.04	$12.28	$11.70	$12.21	$10.13	115,402
2017-11-28	$12.19	$12.29	$11.89	$12.13	$10.06	38,300
2017-11-27	$12.15	$12.60	$11.99	$12.39	$10.28	41,899
2017-11-24	$12.58	$12.59	$12.36	$12.36	$10.25	3,106
2017-11-22	$12.60	$12.84	$12.59	$12.59	$10.44	3,418
2017-11-21	$12.69	$13.19	$12.69	$12.88	$10.68	18,737
2017-11-20	$13.25	$13.26	$12.57	$12.59	$10.44	27,216
2017-11-17	$13.57	$13.89	$13.32	$13.58	$11.26	6,241
2017-11-16	$13.35	$13.74	$13.33	$13.48	$11.18	4,687
2017-11-15	$13.05	$13.50	$13.05	$13.40	$11.11	10,040
2017-11-14	$13.26	$13.55	$13.25	$13.30	$11.03	13,022
2017-11-13	$13.42	$13.42	$13.25	$13.25	$10.99	10,155
2017-11-10	$13.37	$13.49	$13.28	$13.47	$11.17	3,112
2017-11-09	$13.45	$13.67	$13.39	$13.40	$11.11	3,441
2017-11-08	$13.58	$13.68	$13.46	$13.61	$11.29	2,324
2017-11-07	$13.61	$13.82	$13.38	$13.38	$11.10	44,233
2017-11-06	$13.78	$13.78	$13.70	$13.70	$11.36	1,837
2017-11-03	$13.64	$13.70	$13.64	$13.66	$11.33	809
2017-11-02	$13.77	$13.99	$13.77	$13.88	$11.51	7,951
2017-11-01	$13.84	$13.84	$13.75	$13.80	$11.45	2,372
2017-10-31	$13.84	$13.94	$13.61	$13.78	$11.43	17,944
2017-10-30	$13.75	$13.88	$13.62	$13.88	$11.51	9,147
2017-10-27	$13.84	$13.84	$13.52	$13.60	$11.28	2,350
2017-10-26	$13.97	$13.97	$13.70	$13.97	$11.59	6,823
2017-10-25	$14.11	$14.11	$13.83	$13.83	$11.47	5,626
2017-10-24	$14.05	$14.24	$14.03	$14.10	$11.69	23,468
2017-10-23	$14.15	$14.25	$14.01	$14.01	$11.62	11,416
2017-10-20	$13.97	$14.24	$13.97	$14.23	$11.80	7,464
2017-10-19	$14.08	$14.19	$13.96	$14.02	$11.63	7,410
2017-10-18	$13.91	$14.13	$13.87	$14.13	$11.72	2,839
2017-10-17	$14.20	$14.38	$14.06	$14.06	$11.66	9,169
2017-10-16	$14.55	$14.63	$14.30	$14.40	$11.94	12,967
2017-10-13	$14.36	$14.52	$14.22	$14.34	$11.89	4,901
2017-10-12	$14.44	$14.52	$14.10	$14.26	$11.83	174,367
2017-10-11	$14.39	$14.64	$14.02	$14.36	$11.91	87,796
2017-10-10	$14.57	$14.57	$14.17	$14.31	$11.87	16,854
2017-10-09	$14.47	$14.64	$14.19	$14.60	$12.11	6,185
2017-10-06	$14.57	$14.63	$14.23	$14.61	$12.12	4,581
2017-10-05	$14.38	$14.68	$14.24	$14.32	$11.88	16,406
2017-10-04	$14.20	$14.45	$14.08	$14.09	$11.69	23,534
2017-10-03	$14.13	$14.47	$13.87	$14.44	$11.98	10,584
2017-10-02	$14.02	$14.26	$13.86	$13.92	$11.54	9,142
2017-09-29	$14.29	$14.29	$13.80	$13.90	$11.53	9,556
2017-09-28	$13.90	$14.18	$13.90	$13.95	$11.57	308,901
2017-09-27	$13.80	$14.17	$13.80	$13.98	$11.59	53,180
2017-09-26	$13.70	$14.06	$13.70	$13.71	$11.37	6,062
2017-09-25	$14.28	$14.28	$13.70	$13.70	$11.36	12,796
2017-09-22	$14.22	$14.35	$14.12	$14.25	$11.82	5,346
2017-09-21	$13.91	$14.27	$13.84	$14.20	$11.78	11,209
2017-09-20	$14.07	$14.30	$13.97	$14.20	$11.78	11,644
2017-09-19	$14.12	$14.12	$13.70	$13.81	$11.45	6,780
2017-09-18	$13.74	$14.68	$13.70	$13.91	$11.54	20,916
2017-09-15	$13.95	$14.13	$13.79	$13.83	$11.47	2,961
2017-09-14	$13.73	$13.99	$13.70	$13.91	$11.54	7,723
2017-09-13	$13.87	$13.99	$13.50	$13.83	$11.47	1,896
2017-09-12	$13.48	$14.00	$13.48	$13.72	$11.38	45,327
2017-09-11	$13.90	$13.90	$13.41	$13.43	$11.14	14,854
2017-09-08	$14.18	$14.18	$13.76	$13.85	$11.49	7,742
2017-09-07	$14.22	$14.30	$14.00	$14.30	$11.86	4,277
2017-09-06	$14.48	$14.48	$14.05	$14.30	$11.86	4,989
2017-09-05	$14.17	$14.54	$13.81	$14.54	$12.06	10,549
2017-09-01	$14.78	$14.78	$14.26	$14.26	$11.83	3,438
2017-08-31	$14.15	$14.62	$13.82	$14.55	$12.07	9,530
2017-08-30	$14.37	$14.61	$14.16	$14.16	$11.74	7,309
2017-08-29	$14.45	$14.70	$14.16	$14.37	$11.92	3,710
2017-08-28	$14.20	$14.65	$14.20	$14.46	$11.99	9,873
2017-08-25	$13.70	$14.29	$13.70	$14.19	$11.77	3,879
2017-08-24	$14.18	$14.24	$13.95	$13.95	$11.57	3,338
2017-08-23	$14.00	$14.02	$13.77	$13.83	$11.47	33,811
2017-08-22	$14.00	$14.17	$13.81	$14.05	$11.65	4,774
2017-08-21	$14.19	$14.19	$13.82	$14.12	$11.71	2,594
2017-08-18	$13.88	$14.04	$13.87	$14.04	$11.64	4,916
2017-08-17	$13.90	$14.00	$13.85	$13.92	$11.54	7,496
2017-08-16	$13.93	$14.24	$13.84	$13.94	$11.56	24,161
2017-08-15	$14.04	$14.44	$14.04	$14.42	$11.96	4,638
2017-08-14	$14.19	$14.23	$13.86	$14.12	$11.71	5,520
2017-08-11	$13.93	$14.04	$13.82	$13.94	$11.56	3,826
2017-08-10	$13.99	$14.21	$13.85	$13.85	$11.49	21,410
2017-08-09	$13.98	$14.06	$13.65	$13.96	$11.58	5,025
2017-08-08	$13.98	$14.21	$13.95	$14.17	$11.75	7,517
2017-08-07	$13.90	$14.00	$13.86	$13.88	$11.51	9,476
2017-08-04	$14.01	$14.01	$13.76	$13.76	$11.41	3,991
2017-08-03	$14.00	$14.10	$13.91	$14.01	$11.62	15,303
2017-08-02	$14.11	$14.36	$13.97	$14.13	$11.72	44,105
2017-08-01	$14.50	$14.51	$13.80	$14.25	$11.82	61,299
2017-07-31	$14.42	$14.57	$14.26	$14.50	$12.03	1,630
2017-07-28	$14.46	$14.59	$14.31	$14.56	$12.08	6,917
2017-07-27	$14.48	$14.61	$14.28	$14.55	$12.07	12,615
2017-07-26	$14.62	$14.87	$14.39	$14.60	$12.11	21,103
2017-07-25	$14.44	$14.72	$14.30	$14.35	$11.90	33,973
2017-07-24	$14.62	$14.62	$14.28	$14.31	$11.87	7,375
2017-07-21	$14.54	$14.82	$14.35	$14.35	$11.90	15,996
2017-07-20	$14.70	$14.70	$14.46	$14.65	$12.15	3,027
2017-07-19	$14.73	$14.79	$14.51	$14.69	$12.18	14,215
2017-07-18	$14.56	$14.76	$14.40	$14.75	$12.23	8,615
2017-07-17	$14.63	$14.89	$14.49	$14.62	$12.13	13,325
2017-07-14	$14.21	$14.55	$14.21	$14.55	$12.07	10,486
2017-07-13	$14.34	$14.55	$14.22	$14.48	$12.01	11,259
2017-07-12	$14.00	$14.86	$14.00	$14.23	$11.80	20,471
2017-07-11	$13.77	$14.00	$13.66	$13.91	$11.54	27,111
2017-07-10	$13.82	$13.90	$13.56	$13.64	$11.31	35,461
2017-07-07	$13.75	$13.94	$13.66	$13.66	$11.33	3,846
2017-07-06	$13.77	$13.90	$13.63	$13.82	$11.46	14,809
2017-07-05	$13.62	$13.99	$13.44	$13.89	$11.52	19,585
2017-07-03	$13.36	$13.57	$13.35	$13.52	$11.21	5,203
2017-06-30	$13.38	$13.44	$13.25	$13.31	$11.04	9,122
2017-06-29	$13.53	$13.60	$13.27	$13.43	$11.14	6,779
2017-06-28	$13.44	$13.54	$13.35	$13.41	$11.12	13,551
2017-06-27	$13.60	$13.71	$13.12	$13.32	$11.05	46,956
2017-06-26	$13.39	$13.63	$13.20	$13.55	$11.24	43,073
2017-06-23	$13.49	$13.76	$13.28	$13.30	$11.03	74,726
2017-06-22	$13.44	$13.70	$13.37	$13.46	$11.16	37,074
2017-06-21	$13.70	$13.70	$13.43	$13.48	$11.18	36,736
2017-06-20	$13.73	$13.86	$13.56	$13.56	$11.25	42,800
2017-06-19	$13.94	$14.07	$13.73	$13.80	$11.45	26,859
2017-06-16	$14.05	$14.11	$13.61	$13.87	$11.50	121,601
2017-06-15	$14.04	$14.26	$13.95	$13.98	$11.59	21,166
2017-06-14	$14.25	$14.39	$14.20	$14.20	$11.78	34,426
2017-06-13	$14.20	$14.39	$13.99	$14.39	$11.93	16,937
2017-06-12	$14.03	$14.43	$14.03	$14.25	$11.82	16,015
2017-06-09	$14.42	$14.42	$14.24	$14.30	$11.86	109,817
2017-06-08	$14.20	$14.31	$14.09	$14.23	$11.80	12,717
2017-06-07	$14.23	$14.26	$14.11	$14.11	$11.70	184,660
2017-06-06	$14.09	$14.25	$14.09	$14.17	$11.75	85,365
2017-06-05	$14.41	$14.42	$14.15	$14.15	$11.74	19,420
2017-06-02	$14.07	$14.38	$13.73	$14.31	$11.87	20,520
2017-06-01	$13.81	$14.47	$13.81	$14.46	$11.99	21,993
2017-05-31	$14.44	$14.48	$13.81	$13.82	$11.46	24,526
2017-05-30	$14.29	$14.40	$14.23	$14.23	$11.80	14,911
2017-05-26	$14.32	$14.47	$14.31	$14.37	$11.92	33,983
2017-05-25	$14.45	$14.50	$14.17	$14.32	$11.88	11,572
2017-05-24	$14.27	$14.43	$14.16	$14.27	$11.84	25,431
2017-05-23	$13.92	$14.31	$13.92	$14.18	$11.76	17,482
2017-05-22	$14.03	$14.13	$13.72	$14.00	$11.61	38,420
2017-05-19	$13.66	$14.38	$13.66	$14.16	$11.74	37,611
2017-05-18	$13.90	$13.90	$13.61	$13.80	$11.45	12,852
2017-05-17	$13.99	$14.38	$13.81	$14.07	$11.67	43,557
2017-05-16	$14.55	$14.70	$14.24	$14.29	$11.85	40,749
2017-05-15	$14.57	$14.57	$14.38	$14.44	$11.98	22,195
2017-05-12	$14.18	$14.46	$14.18	$14.36	$11.91	16,850
2017-05-11	$13.99	$14.35	$13.99	$14.28	$11.84	47,852
2017-05-10	$13.85	$14.16	$13.85	$14.09	$11.69	31,508
2017-05-09	$13.84	$13.86	$13.77	$13.80	$11.45	15,022
2017-05-08	$14.18	$14.18	$13.75	$13.86	$11.50	29,124
2017-05-05	$13.77	$13.95	$13.67	$13.92	$11.54	70,795
2017-05-04	$13.89	$13.91	$13.68	$13.68	$11.35	26,616
2017-05-03	$13.85	$14.20	$13.79	$13.88	$11.51	30,856
2017-05-02	$13.90	$13.97	$13.76	$13.97	$11.59	13,829
2017-05-01	$13.66	$13.97	$13.66	$13.89	$11.52	3,336
2017-04-28	$13.66	$13.75	$13.58	$13.72	$11.38	22,703
2017-04-27	$13.95	$13.95	$13.55	$13.67	$11.34	46,209
2017-04-26	$14.20	$14.25	$13.93	$13.97	$11.59	108,788
2017-04-25	$14.16	$14.34	$14.04	$14.27	$11.84	55,984
2017-04-24	$14.33	$14.33	$14.13	$14.19	$11.77	46,206
2017-04-21	$14.10	$14.24	$14.10	$14.21	$11.79	55,126
2017-04-20	$14.24	$14.40	$14.05	$14.11	$11.70	80,129
2017-04-19	$14.36	$14.42	$13.94	$14.17	$11.75	58,190
2017-04-18	$14.13	$14.42	$14.11	$14.30	$11.86	127,554
2017-04-17	$14.12	$14.33	$14.12	$14.24	$11.81	313,089
2017-04-13	$14.29	$14.70	$14.09	$14.12	$11.71	97,975
2017-04-12	$14.02	$14.57	$14.02	$14.37	$11.92	199,773
2017-04-11	$14.12	$14.22	$14.01	$14.05	$11.65	137,233
2017-04-10	$14.26	$14.48	$14.11	$14.18	$11.76	139,264
2017-04-07	$14.51	$14.51	$14.17	$14.25	$11.82	58,203
2017-04-06	$14.40	$14.65	$14.40	$14.51	$12.03	42,269
2017-04-05	$14.00	$14.40	$13.90	$14.23	$11.80	134,444
2017-04-04	$13.64	$13.98	$13.64	$13.88	$11.51	103,193
2017-04-03	$13.54	$13.81	$13.54	$13.75	$11.40	108,694
2017-03-31	$13.44	$13.67	$13.39	$13.58	$11.26	186,728
2017-03-30	$13.32	$13.67	$12.98	$13.40	$11.11	233,484
2017-03-29	$13.68	$13.76	$13.33	$13.34	$11.06	177,801
2017-03-28	$13.30	$13.78	$12.94	$13.68	$11.35	230,791
2017-03-27	$13.76	$13.79	$13.30	$13.38	$11.10	41,594
2017-03-24	$13.60	$14.29	$13.36	$13.68	$11.35	30,622
2017-03-23	$13.63	$13.69	$13.31	$13.67	$11.34	791,827
2017-03-22	$13.50	$13.52	$13.20	$13.42	$11.13	26,809
2017-03-21	$13.26	$13.72	$13.26	$13.35	$11.07	61,340
2017-03-20	$13.15	$13.44	$13.11	$13.41	$11.12	37,030
2017-03-17	$13.15	$13.32	$12.98	$13.06	$10.83	46,294
2017-03-16	$13.00	$13.14	$12.90	$13.08	$10.85	29,710
2017-03-15	$12.50	$12.80	$12.41	$12.75	$10.57	22,450
2017-03-14	$12.42	$12.65	$12.35	$12.54	$10.40	31,660
2017-03-13	$12.16	$12.54	$12.07	$12.54	$10.40	24,757
2017-03-10	$12.30	$12.30	$12.07	$12.15	$10.08	12,024
2017-03-09	$12.35	$12.36	$12.15	$12.20	$10.12	16,099
2017-03-08	$12.50	$12.50	$12.22	$12.39	$10.27	181,411
2017-03-07	$12.30	$12.55	$12.24	$12.26	$10.17	87,542
2017-03-06	$12.22	$12.42	$12.09	$12.33	$10.22	736,000
2017-03-03	$12.30	$12.49	$12.14	$12.14	$10.07	57,187
2017-03-02	$12.49	$12.58	$12.27	$12.55	$10.41	66,800
2017-03-01	$11.92	$12.44	$11.83	$12.32	$10.22	30,135
2017-02-28	$12.01	$12.03	$11.75	$11.98	$9.93	22,819
2017-02-27	$11.96	$12.16	$11.96	$12.04	$9.98	36,064
2017-02-24	$12.20	$12.20	$11.97	$11.97	$9.93	8,660
2017-02-23	$12.53	$12.53	$12.25	$12.27	$10.17	75,767
2017-02-22	$12.31	$12.70	$12.18	$12.70	$10.53	8,079
2017-02-21	$12.43	$12.62	$12.21	$12.48	$10.35	57,600
2017-02-17	$12.35	$12.35	$12.12	$12.19	$10.11	15,725
2017-02-16	$12.17	$12.57	$12.17	$12.51	$10.37	11,627
2017-02-15	$12.13	$12.28	$12.06	$12.27	$10.17	7,012
2017-02-14	$11.90	$12.18	$11.90	$12.05	$9.99	13,726
2017-02-13	$11.96	$12.15	$11.96	$11.99	$9.94	14,931
2017-02-10	$11.69	$12.12	$11.69	$12.12	$10.05	23,866
2017-02-09	$11.70	$12.07	$11.48	$11.65	$9.66	14,232
2017-02-08	$11.75	$11.82	$11.47	$11.76	$9.75	40,901
2017-02-07	$12.04	$12.04	$11.49	$11.65	$9.66	43,330
2017-02-06	$12.25	$12.25	$12.08	$12.14	$10.07	3,538
2017-02-03	$12.31	$12.37	$12.29	$12.29	$10.19	15,305
2017-02-02	$12.08	$12.32	$12.08	$12.26	$10.17	12,371
2017-02-01	$12.25	$12.38	$12.22	$12.22	$10.13	82,419
2017-01-31	$12.25	$12.38	$12.23	$12.25	$10.16	10,703
2017-01-30	$12.50	$12.55	$12.28	$12.37	$10.26	12,336
2017-01-27	$12.54	$12.67	$12.47	$12.64	$10.48	9,693
2017-01-26	$12.75	$12.75	$12.63	$12.65	$10.49	5,444
2017-01-25	$12.74	$12.92	$12.51	$12.72	$10.55	18,140
2017-01-24	$12.54	$12.76	$12.54	$12.68	$10.51	9,121
2017-01-23	$12.42	$12.71	$12.42	$12.58	$10.43	7,507
2017-01-20	$12.61	$12.69	$12.51	$12.55	$10.41	3,846
2017-01-19	$12.60	$12.74	$12.56	$12.63	$10.47	38,056
2017-01-18	$12.77	$12.77	$12.57	$12.58	$10.43	5,217
2017-01-17	$12.68	$12.96	$12.64	$12.89	$10.69	16,073
2017-01-13	$12.54	$12.79	$12.45	$12.60	$10.45	17,429
2017-01-12	$12.65	$12.87	$12.18	$12.47	$10.34	15,241
2017-01-11	$12.44	$12.64	$12.39	$12.64	$10.48	8,981
2017-01-10	$12.56	$12.62	$12.42	$12.49	$10.35	48,283
2017-01-09	$12.54	$12.59	$12.47	$12.52	$10.38	4,388
2017-01-06	$12.80	$12.80	$12.21	$12.58	$10.43	7,677
2017-01-05	$12.69	$12.94	$12.69	$12.75	$10.57	9,089
2017-01-04	$12.49	$12.86	$12.49	$12.58	$10.43	7,221
2017-01-03	$12.50	$12.79	$12.34	$12.43	$10.31	43,649
2016-12-30	$12.32	$12.46	$12.32	$12.44	$10.32	4,775
2016-12-29	$12.22	$12.39	$12.05	$12.39	$10.27	11,075
2016-12-28	$12.06	$12.17	$12.03	$12.07	$10.01	19,092
2016-12-27	$12.01	$12.17	$11.85	$11.99	$9.94	14,928
2016-12-23	$12.06	$12.08	$11.84	$11.97	$9.93	29,061
2016-12-22	$12.19	$12.25	$11.89	$12.21	$10.13	35,486
2016-12-21	$12.20	$12.28	$12.03	$12.28	$10.18	27,029
2016-12-20	$12.10	$12.21	$11.95	$12.12	$10.05	31,724
2016-12-19	$12.33	$12.37	$12.01	$12.01	$9.96	17,742
2016-12-16	$12.35	$12.44	$12.15	$12.33	$10.22	42,945
2016-12-15	$12.49	$12.63	$12.39	$12.41	$10.29	30,008
2016-12-14	$12.96	$12.96	$12.55	$12.57	$10.42	35,426
2016-12-13	$12.69	$13.01	$12.69	$13.01	$10.79	123,052
2016-12-12	$12.69	$12.84	$12.63	$12.72	$10.55	40,683
2016-12-09	$12.61	$12.83	$12.52	$12.71	$10.54	66,683
2016-12-08	$12.47	$12.76	$12.47	$12.69	$10.52	12,145
2016-12-07	$12.39	$12.69	$12.15	$12.57	$10.42	147,583
2016-12-06	$12.30	$12.65	$12.30	$12.44	$10.32	73,637
2016-12-05	$12.27	$12.49	$12.27	$12.35	$10.24	21,881
2016-12-02	$12.27	$12.37	$12.19	$12.28	$10.18	51,082
2016-12-01	$12.20	$12.37	$12.13	$12.24	$10.15	18,005
2016-11-30	$12.19	$12.35	$12.17	$12.21	$10.13	18,943
2016-11-29	$12.04	$12.24	$11.97	$12.11	$10.04	108,576
2016-11-28	$12.00	$12.12	$11.94	$12.04	$9.98	72,005
2016-11-25	$12.05	$12.13	$11.99	$12.03	$9.98	20,591
2016-11-23	$12.17	$12.26	$11.96	$12.12	$10.05	69,397
2016-11-22	$12.31	$12.40	$11.97	$12.20	$10.12	74,509
2016-11-21	$12.11	$12.44	$12.11	$12.20	$10.12	583,597
2016-11-18	$12.04	$12.19	$11.98	$12.10	$10.03	71,610
2016-11-17	$12.03	$12.12	$11.95	$12.06	$10.00	25,947
2016-11-16	$12.00	$12.08	$11.92	$12.04	$9.98	52,542
2016-11-15	$12.42	$12.45	$11.96	$12.01	$9.96	13,772
2016-11-14	$12.28	$12.43	$12.10	$12.17	$10.09	12,544
2016-11-11	$12.65	$12.65	$12.14	$12.14	$10.07	11,940
2016-11-10	$12.91	$12.92	$12.52	$12.82	$10.63	27,185
2016-11-09	$13.21	$13.35	$13.08	$13.15	$10.90	9,125
2016-11-08	$13.41	$13.67	$13.31	$13.52	$11.21	17,075
2016-11-07	$13.29	$13.53	$13.24	$13.47	$11.17	10,384
2016-11-04	$13.15	$13.35	$13.07	$13.09	$10.85	15,429
2016-11-03	$13.39	$13.47	$13.12	$13.26	$11.00	16,381
2016-11-02	$12.96	$13.47	$12.96	$13.31	$11.04	20,900
2016-11-01	$13.43	$13.58	$12.95	$13.09	$10.85	106,269
2016-10-31	$13.76	$13.98	$13.21	$13.50	$11.19	27,556
2016-10-28	$13.49	$13.81	$13.45	$13.81	$11.45	11,319
2016-10-27	$13.77	$13.85	$13.40	$13.40	$11.11	7,168
2016-10-26	$13.67	$13.81	$13.62	$13.71	$11.37	13,782
2016-10-25	$13.57	$13.82	$13.48	$13.63	$11.30	12,790
2016-10-24	$13.33	$13.61	$13.33	$13.61	$11.29	10,445
2016-10-21	$13.31	$13.50	$13.16	$13.18	$10.93	9,498
2016-10-20	$13.33	$13.35	$13.24	$13.31	$11.04	2,074
2016-10-19	$13.21	$13.39	$13.19	$13.38	$11.10	5,382
2016-10-18	$12.85	$13.40	$12.85	$13.23	$10.97	17,587
2016-10-17	$12.83	$12.96	$12.81	$12.85	$10.66	12,660
2016-10-14	$12.79	$13.00	$12.78	$12.82	$10.63	25,907
2016-10-13	$12.80	$12.90	$12.71	$12.83	$10.64	105,766
2016-10-12	$13.24	$13.24	$12.95	$13.00	$10.78	17,434
2016-10-11	$13.10	$13.45	$12.98	$13.35	$11.07	27,025
2016-10-10	$12.99	$13.39	$12.99	$13.10	$10.86	6,061
2016-10-07	$13.01	$13.04	$12.83	$12.96	$10.75	10,829
2016-10-06	$13.05	$13.14	$12.87	$12.95	$10.74	15,489
2016-10-05	$13.32	$13.32	$12.95	$13.08	$10.85	15,715
2016-10-04	$13.32	$13.44	$13.09	$13.16	$10.91	20,125
2016-10-03	$13.22	$13.42	$13.17	$13.37	$11.09	170,312
2016-09-30	$12.96	$13.50	$12.96	$13.32	$11.05	29,667
2016-09-29	$12.99	$13.24	$12.99	$13.06	$10.83	29,093
2016-09-28	$13.00	$13.11	$12.92	$13.02	$10.80	72,917
2016-09-27	$13.20	$13.23	$12.88	$13.07	$10.84	35,991
2016-09-26	$13.40	$13.41	$13.18	$13.24	$10.98	16,799
2016-09-23	$13.66	$13.71	$13.41	$13.54	$11.23	16,675
2016-09-22	$13.52	$13.80	$13.51	$13.80	$11.44	28,695
2016-09-21	$13.32	$13.43	$13.19	$13.36	$11.08	108,821
2016-09-20	$13.19	$13.33	$13.03	$13.11	$10.87	28,244
2016-09-19	$12.90	$13.23	$12.90	$13.23	$10.97	21,923
2016-09-16	$12.84	$13.18	$12.74	$12.92	$10.71	35,910
2016-09-15	$13.15	$13.29	$12.90	$13.04	$10.81	371,366
2016-09-14	$13.14	$13.17	$13.02	$13.16	$10.91	30,987
2016-09-13	$12.99	$13.03	$12.84	$12.96	$10.75	18,689
2016-09-12	$12.87	$13.23	$12.64	$13.09	$10.85	31,683
2016-09-09	$12.94	$13.15	$12.92	$12.95	$10.74	105,352
2016-09-08	$13.16	$13.19	$13.02	$13.16	$10.91	25,680
2016-09-07	$13.27	$13.28	$13.13	$13.23	$10.97	3,822
2016-09-06	$12.96	$13.28	$12.94	$13.19	$10.94	18,374
2016-09-02	$12.99	$13.02	$12.89	$12.94	$10.73	28,755
2016-09-01	$12.91	$13.05	$12.81	$12.90	$10.70	29,471
2016-08-31	$13.19	$13.19	$12.81	$13.01	$10.79	57,193
2016-08-30	$13.26	$13.36	$13.17	$13.19	$10.94	15,641
2016-08-29	$13.09	$13.36	$13.08	$13.34	$11.06	26,286
2016-08-26	$13.05	$13.22	$13.02	$13.16	$10.91	39,181
2016-08-25	$12.92	$13.28	$12.92	$13.11	$10.87	13,368
2016-08-24	$12.80	$13.07	$12.80	$13.03	$10.81	15,911
2016-08-23	$13.01	$13.06	$12.81	$12.90	$10.70	29,819
2016-08-22	$13.11	$13.11	$12.80	$12.99	$10.77	22,347
2016-08-19	$13.05	$13.24	$13.05	$13.14	$10.90	7,979
2016-08-18	$13.20	$13.29	$13.10	$13.11	$10.87	14,319
2016-08-17	$13.28	$13.28	$13.12	$13.14	$10.90	12,628
2016-08-16	$13.30	$13.50	$13.11	$13.39	$11.10	252,066
2016-08-15	$13.25	$13.53	$13.25	$13.40	$11.11	5,797
2016-08-12	$13.34	$13.38	$13.10	$13.10	$10.86	12,327
2016-08-11	$13.13	$13.55	$13.13	$13.44	$11.15	85,960
2016-08-10	$13.02	$13.25	$12.99	$13.23	$10.97	28,618
2016-08-09	$12.90	$13.13	$12.90	$13.03	$10.81	3,790
2016-08-08	$12.83	$13.08	$12.78	$12.95	$10.74	34,823
2016-08-05	$12.85	$12.89	$12.70	$12.86	$10.66	27,918
2016-08-04	$12.75	$12.80	$12.70	$12.77	$10.59	18,504
2016-08-03	$12.75	$12.83	$12.75	$12.79	$10.61	9,732
2016-08-02	$12.79	$12.93	$12.78	$12.78	$10.60	22,424
2016-08-01	$13.03	$13.03	$12.80	$12.86	$10.66	25,553
2016-07-29	$12.87	$13.20	$12.87	$13.20	$10.95	49,161
2016-07-28	$12.91	$13.05	$12.77	$13.05	$10.82	28,658
2016-07-27	$13.26	$13.26	$13.03	$13.04	$10.81	17,109
2016-07-26	$13.20	$13.38	$13.14	$13.38	$11.10	25,818
2016-07-25	$13.40	$13.40	$13.01	$13.37	$11.09	19,102
2016-07-22	$13.08	$13.42	$13.06	$13.36	$11.08	13,035
2016-07-21	$13.09	$13.19	$12.90	$13.14	$10.90	104,696
2016-07-20	$13.00	$13.38	$12.98	$13.14	$10.90	15,943
2016-07-19	$13.02	$13.07	$12.94	$13.00	$10.78	22,410
2016-07-18	$13.00	$13.16	$12.91	$13.16	$10.91	7,647
2016-07-15	$12.84	$13.03	$12.84	$12.89	$10.69	17,735
2016-07-14	$12.89	$12.98	$12.81	$12.90	$10.70	6,368
2016-07-13	$12.58	$12.84	$12.58	$12.80	$10.61	52,094
2016-07-12	$12.77	$12.80	$12.55	$12.70	$10.53	42,714
2016-07-11	$12.68	$12.70	$12.53	$12.63	$10.47	44,729
2016-07-08	$12.48	$12.76	$12.36	$12.68	$10.51	53,006
2016-07-07	$12.48	$12.65	$12.18	$12.32	$10.22	27,618
2016-07-06	$12.46	$12.58	$12.38	$12.58	$10.43	27,783
2016-07-05	$12.54	$12.69	$12.49	$12.50	$10.37	32,813
2016-07-01	$12.72	$12.94	$12.69	$12.80	$10.61	31,519
2016-06-30	$12.60	$12.77	$12.44	$12.77	$10.59	64,792
2016-06-29	$12.39	$12.56	$12.39	$12.44	$10.32	85,878
2016-06-28	$11.92	$12.37	$11.92	$12.36	$10.25	91,139
2016-06-27	$12.09	$12.09	$11.76	$11.89	$9.86	31,085
2016-06-24	$12.00	$12.34	$11.85	$12.27	$10.17	96,224
2016-06-23	$12.29	$12.53	$12.27	$12.48	$10.35	55,483
2016-06-22	$11.76	$12.35	$11.58	$12.28	$10.18	78,418
2016-06-21	$11.94	$11.94	$11.75	$11.82	$9.80	9,530
2016-06-20	$11.82	$11.93	$11.75	$11.93	$9.89	50,918
2016-06-17	$11.29	$11.78	$11.29	$11.62	$9.64	21,136
2016-06-16	$11.41	$11.45	$11.25	$11.34	$9.40	23,894
2016-06-15	$11.41	$11.63	$11.31	$11.37	$9.43	51,961
2016-06-14	$11.71	$11.71	$11.33	$11.43	$9.48	31,064
2016-06-13	$11.52	$11.52	$11.14	$11.26	$9.34	107,053
2016-06-10	$11.96	$11.96	$11.60	$11.60	$9.62	10,689
2016-06-09	$12.09	$12.09	$11.93	$11.96	$9.92	16,277
2016-06-08	$12.34	$12.40	$12.15	$12.22	$10.13	19,003
2016-06-07	$12.32	$12.41	$12.25	$12.25	$10.16	8,544
2016-06-06	$12.23	$12.41	$12.18	$12.26	$10.17	8,711
2016-06-03	$12.00	$12.26	$11.97	$12.13	$10.06	33,996
2016-06-02	$12.13	$12.16	$11.95	$12.12	$10.05	46,438
2016-06-01	$12.73	$12.73	$12.01	$12.18	$10.10	51,120
2016-05-31	$12.16	$12.90	$11.88	$12.90	$10.70	73,575
2016-05-27	$12.20	$12.26	$12.03	$12.14	$10.07	21,197
2016-05-26	$12.20	$12.36	$12.08	$12.20	$10.12	31,833
2016-05-25	$12.08	$12.19	$11.96	$12.08	$10.02	37,631
2016-05-24	$12.00	$12.15	$11.99	$12.09	$10.03	12,035
2016-05-23	$11.95	$12.03	$11.83	$11.96	$9.92	16,826
2016-05-20	$11.84	$12.00	$11.84	$11.88	$9.85	9,842
2016-05-19	$11.89	$11.99	$11.66	$11.79	$9.78	32,033
2016-05-18	$11.87	$11.96	$11.76	$11.89	$9.86	20,300
2016-05-17	$11.98	$11.98	$11.76	$11.91	$9.88	42,048
2016-05-16	$12.31	$12.34	$11.92	$12.11	$10.04	29,317
2016-05-13	$12.42	$12.47	$12.15	$12.30	$10.20	52,390
2016-05-12	$12.64	$12.69	$12.29	$12.36	$10.25	31,446
2016-05-11	$12.99	$12.99	$12.51	$12.65	$10.49	16,373
2016-05-10	$12.81	$12.95	$12.68	$12.94	$10.73	19,127
2016-05-09	$13.10	$13.78	$12.82	$12.90	$10.70	10,425
2016-05-06	$13.09	$13.21	$12.88	$13.10	$10.86	26,871
2016-05-05	$13.21	$13.30	$13.08	$13.14	$10.90	24,160
2016-05-04	$13.13	$13.29	$12.94	$13.15	$10.90	8,568
2016-05-03	$13.41	$13.41	$13.01	$13.05	$10.82	33,421
2016-05-02	$13.62	$13.73	$13.45	$13.51	$11.20	8,188
2016-04-29	$13.58	$13.69	$13.50	$13.56	$11.24	13,413
2016-04-28	$13.33	$13.66	$13.30	$13.53	$11.22	69,928
2016-04-27	$13.05	$13.43	$13.04	$13.31	$11.04	43,881
2016-04-26	$12.99	$13.38	$12.92	$13.09	$10.85	72,087
2016-04-25	$13.16	$13.17	$12.93	$13.01	$10.79	56,104
2016-04-22	$13.16	$13.35	$13.02	$13.15	$10.90	37,134
2016-04-21	$13.70	$13.70	$13.11	$13.25	$10.99	73,483
2016-04-20	$13.56	$13.73	$13.55	$13.60	$11.28	24,876
2016-04-19	$13.71	$13.89	$13.60	$13.69	$11.35	139,412
2016-04-18	$13.50	$13.83	$13.28	$13.48	$11.18	93,498
2016-04-15	$13.53	$13.61	$13.41	$13.54	$11.23	61,928
2016-04-14	$13.73	$13.79	$13.45	$13.55	$11.24	101,317
2016-04-13	$13.90	$13.90	$13.62	$13.69	$11.35	41,378
2016-04-12	$13.49	$13.84	$13.43	$13.81	$11.45	51,852
2016-04-11	$13.27	$13.63	$13.01	$13.44	$11.15	75,280
2016-04-08	$13.22	$13.46	$13.08	$13.37	$11.09	69,598
2016-04-07	$13.39	$13.39	$13.08	$13.16	$10.91	59,835
2016-04-06	$13.10	$13.44	$13.10	$13.40	$11.11	29,623
2016-04-05	$13.57	$13.57	$13.17	$13.33	$11.05	30,960
2016-04-04	$14.14	$14.17	$13.49	$13.61	$11.29	52,829
2016-04-01	$13.59	$14.43	$13.33	$14.43	$11.97	31,009
2016-03-31	$13.70	$13.88	$13.62	$13.75	$11.40	112,661
2016-03-30	$13.30	$13.86	$13.26	$13.48	$11.18	50,087
2016-03-29	$13.05	$13.21	$12.87	$13.12	$10.88	87,898
2016-03-28	$13.05	$13.18	$12.95	$13.18	$10.93	51,989
2016-03-24	$12.98	$13.00	$12.76	$12.90	$10.70	24,744
2016-03-23	$13.15	$13.21	$12.81	$12.97	$10.76	61,801
2016-03-22	$13.06	$13.25	$13.02	$13.14	$10.90	40,145
2016-03-21	$12.98	$13.21	$12.85	$13.21	$10.95	66,121
2016-03-18	$13.09	$13.09	$12.85	$12.85	$10.66	30,732
2016-03-17	$12.76	$13.20	$12.76	$13.17	$10.92	82,242
2016-03-16	$12.15	$12.67	$12.03	$12.56	$10.42	110,726
2016-03-15	$12.14	$12.44	$12.11	$12.21	$10.13	103,384
2016-03-14	$12.37	$12.50	$12.00	$12.22	$10.13	212,483
2016-03-11	$12.54	$12.62	$12.36	$12.42	$10.30	34,455
2016-03-10	$12.38	$12.53	$12.28	$12.45	$10.32	11,021
2016-03-09	$12.41	$12.47	$12.23	$12.34	$10.23	47,655
2016-03-08	$12.63	$12.63	$12.16	$12.28	$10.18	57,107
2016-03-07	$12.61	$12.65	$12.33	$12.56	$10.42	592,017
2016-03-04	$12.15	$12.66	$12.04	$12.55	$10.41	46,872
2016-03-03	$12.12	$12.26	$12.04	$12.26	$10.17	61,191
2016-03-02	$12.13	$12.26	$11.97	$11.98	$9.93	54,067
2016-03-01	$12.34	$12.48	$12.21	$12.47	$9.90	43,667
2016-02-29	$12.37	$12.51	$12.08	$12.25	$9.72	60,457
2016-02-26	$12.59	$12.66	$12.22	$12.22	$9.70	15,900
2016-02-25	$12.39	$12.46	$12.35	$12.40	$9.84	13,940
2016-02-24	$12.31	$12.51	$12.20	$12.35	$9.80	19,258
2016-02-23	$12.44	$12.53	$12.34	$12.39	$9.84	54,414
2016-02-22	$12.38	$12.72	$12.38	$12.68	$10.07	41,972
2016-02-19	$12.14	$12.35	$11.99	$12.27	$9.74	37,961
2016-02-18	$12.21	$12.38	$12.05	$12.18	$9.67	47,671
2016-02-17	$11.88	$12.25	$11.84	$12.11	$9.61	35,741
2016-02-16	$11.88	$11.97	$11.70	$11.82	$9.38	62,798
2016-02-12	$11.31	$11.87	$11.31	$11.71	$9.30	54,617
2016-02-11	$11.08	$11.49	$11.08	$11.27	$8.95	72,340
2016-02-10	$11.42	$11.60	$11.35	$11.37	$9.03	31,908
2016-02-09	$11.51	$11.66	$11.22	$11.36	$9.02	30,333
2016-02-08	$11.37	$11.54	$11.35	$11.50	$9.13	29,092
2016-02-05	$11.74	$11.74	$11.50	$11.54	$9.16	25,620
2016-02-04	$11.40	$11.78	$11.23	$11.64	$9.24	70,428
2016-02-03	$11.35	$11.44	$11.10	$11.42	$9.07	217,194
2016-02-02	$11.33	$11.37	$11.19	$11.26	$8.94	92,407
2016-02-01	$11.34	$11.53	$11.33	$11.46	$9.10	104,861
2016-01-29	$11.27	$11.63	$11.22	$11.55	$9.17	142,325
2016-01-28	$11.12	$11.36	$10.99	$11.25	$8.93	211,498
2016-01-27	$11.13	$11.14	$10.94	$11.09	$8.80	136,662
2016-01-26	$10.85	$11.25	$10.84	$11.25	$8.93	60,021
2016-01-25	$11.16	$11.16	$10.68	$10.88	$8.64	1,287,347
2016-01-22	$10.90	$11.34	$10.90	$11.18	$8.87	80,695
2016-01-21	$10.88	$10.91	$10.79	$10.87	$8.63	40,983
2016-01-20	$10.66	$10.99	$10.58	$10.89	$8.64	68,374
2016-01-19	$11.15	$11.35	$10.78	$10.91	$8.66	73,753
2016-01-15	$11.30	$11.45	$11.03	$11.15	$8.85	84,855
2016-01-14	$11.38	$11.62	$11.38	$11.52	$9.14	57,650
2016-01-13	$11.36	$11.56	$11.36	$11.37	$9.03	75,474
2016-01-12	$11.35	$11.37	$11.13	$11.36	$9.02	46,703
2016-01-11	$11.27	$11.42	$11.25	$11.34	$9.00	19,810
2016-01-08	$11.33	$11.51	$11.08	$11.31	$8.98	68,314
2016-01-07	$11.47	$11.52	$11.28	$11.32	$8.99	53,189
2016-01-06	$11.60	$11.87	$11.59	$11.66	$9.26	57,827
2016-01-05	$11.60	$11.88	$11.55	$11.74	$9.32	45,817
2016-01-04	$11.65	$11.77	$11.56	$11.71	$9.30	141,047

Itau Corpbanca (ITCB) News Headlines

Recent Itau Corpbanca (ITCB) News

Similar Companies to Itau Corpbanca (ITCB) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Itau Corpbanca (ITCB) Exchange: NYSE