Localiza Rent A Car (LZRFY) Stock

Data as of April 25, 2024

$9.37 ($-0.01) -0.11%

Localiza Rent A Car - Daily Information

Click for more stock information on Localiza Rent A Car.

Daily Information	Data
Date	April 25, 2024
Open	$9.44
Previous Close	$9.37
High	$9.48
Low	$9.37
Adjusted Open	$9.44
Previous Adjusted Close	$9.37
Adjusted High	$9.48
Adjusted Low	$9.37

About Localiza Rent A Car (LZRFY)

No Description Available

Invest in Localiza Rent A Car (LZRFY)

Investing built for a better future.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Localiza Rent A Car (LZRFY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$9.44	$9.48	$9.37	$9.37	$9.37	5,938
2024-04-24	$9.80	$9.82	$9.38	$9.38	$9.38	38,567
2024-04-23	$9.64	$10.01	$9.64	$10.01	$10.01	12,047
2024-04-22	$9.65	$9.70	$9.58	$9.59	$9.59	6,273
2024-04-19	$9.91	$9.94	$9.78	$9.79	$9.79	5,432
2024-04-18	$9.65	$9.78	$9.59	$9.70	$9.70	11,747
2024-04-17	$9.83	$9.83	$9.51	$9.57	$9.57	6,722
2024-04-16	$9.68	$9.83	$9.56	$9.70	$9.70	12,288
2024-04-15	$10.04	$10.21	$9.79	$9.92	$9.92	2,786
2024-04-12	$10.63	$10.63	$10.34	$10.47	$10.47	15,241
2024-04-11	$10.99	$10.99	$10.46	$10.47	$10.47	15,241
2024-04-10	$10.80	$10.90	$10.58	$10.90	$10.90	8,695
2024-04-09	$11.03	$11.03	$10.89	$10.99	$10.99	3,573
2024-04-08	$11.25	$11.25	$10.63	$10.95	$10.95	429
2024-04-05	$10.95	$10.95	$10.95	$10.95	$10.95	4,541
2024-04-04	$10.95	$10.95	$10.66	$10.95	$10.87	4,541
2024-04-03	$10.59	$10.74	$10.50	$10.50	$10.43	6,537
2024-04-02	$10.67	$10.91	$10.45	$10.68	$10.61	15,597
2024-04-01	$11.06	$11.17	$10.54	$10.68	$10.61	15,597
2024-03-28	$11.27	$11.43	$10.98	$11.37	$11.37	4,527
2024-03-27	$11.03	$11.10	$10.99	$11.10	$11.10	3,317
2024-03-26	$10.67	$11.11	$10.67	$11.06	$11.06	21,400
2024-03-25	$10.90	$11.00	$10.48	$10.82	$10.82	24,214
2024-03-22	$10.65	$11.08	$10.65	$11.08	$11.08	9,282
2024-03-21	$11.05	$11.31	$10.95	$10.98	$10.98	4,478
2024-03-20	$11.43	$11.43	$10.75	$10.88	$10.88	1,374
2024-03-19	$10.61	$10.70	$10.56	$10.69	$10.69	23,022
2024-03-18	$10.57	$10.74	$10.35	$10.45	$10.45	5,366
2024-03-15	$10.62	$10.62	$10.54	$10.54	$10.54	7,744
2024-03-14	$10.84	$10.91	$10.75	$10.85	$10.85	46,503
2024-03-13	$10.73	$11.13	$10.73	$10.75	$10.75	2,664
2024-03-12	$10.63	$10.81	$10.59	$10.68	$10.68	2,966
2024-03-11	$10.50	$10.68	$10.45	$10.68	$10.68	2,966
2024-03-08	$10.70	$10.80	$10.54	$10.60	$10.60	4,656
2024-03-07	$10.33	$10.60	$10.33	$10.57	$10.57	12,074
2024-03-06	$10.36	$10.39	$10.27	$10.36	$10.36	237,986
2024-03-05	$10.35	$10.37	$10.19	$10.25	$10.25	903,679
2024-03-04	$10.42	$10.42	$10.29	$10.29	$10.29	5,221
2024-03-01	$10.50	$10.62	$10.50	$10.55	$10.55	4,697
2024-02-29	$10.62	$10.65	$10.57	$10.61	$10.61	5,758
2024-02-28	$10.84	$10.84	$10.73	$10.78	$10.78	3,259
2024-02-27	$10.75	$10.95	$10.75	$10.95	$10.95	23,322
2024-02-26	$10.76	$10.76	$10.43	$10.43	$10.43	204,081
2024-02-23	$10.53	$10.71	$10.49	$10.59	$10.59	3,095
2024-02-22	$10.95	$10.95	$10.67	$10.72	$10.72	14,177
2024-02-21	$10.78	$10.93	$10.78	$10.93	$10.93	3,244
2024-02-20	$11.00	$11.06	$10.77	$10.93	$10.93	4,849
2024-02-16	$10.59	$10.71	$10.59	$10.60	$10.60	1,393
2024-02-15	$10.59	$10.71	$10.40	$10.51	$10.51	17,032
2024-02-14	$10.27	$10.98	$10.03	$10.03	$10.03	4,933
2024-02-13	$10.51	$10.84	$10.50	$10.51	$10.51	2,089
2024-02-12	$10.71	$10.83	$10.71	$10.82	$10.82	2,917
2024-02-09	$11.05	$11.24	$10.49	$10.49	$10.49	8,031
2024-02-08	$10.63	$10.88	$10.45	$10.54	$10.54	8,854
2024-02-07	$10.75	$11.01	$10.63	$11.01	$11.01	17,415
2024-02-06	$10.44	$10.63	$10.15	$10.50	$10.50	11,837
2024-02-05	$10.97	$11.24	$10.56	$10.92	$10.92	44,829
2024-02-02	$11.37	$11.37	$10.63	$10.78	$10.78	118,060
2024-02-01	$10.58	$10.98	$10.41	$10.83	$10.83	1,387,677
2024-01-31	$11.02	$11.40	$10.82	$10.91	$10.90	174,361
2024-01-30	$11.52	$11.52	$10.50	$10.50	$10.49	5,491
2024-01-29	$11.64	$11.71	$11.11	$11.11	$11.11	3,412
2024-01-26	$11.66	$11.84	$11.60	$11.60	$11.60	72,631
2024-01-25	$11.87	$12.16	$11.86	$11.99	$11.99	3,207
2024-01-24	$12.06	$12.46	$11.95	$12.46	$12.46	4,957
2024-01-23	$12.34	$12.34	$11.79	$11.92	$11.92	11,548
2024-01-22	$11.93	$12.50	$11.76	$11.76	$11.76	19,830
2024-01-19	$11.15	$12.34	$11.15	$12.03	$12.03	5,582
2024-01-18	$12.61	$12.61	$12.10	$12.56	$12.56	2,060
2024-01-17	$12.47	$12.49	$12.21	$12.21	$12.21	12,610
2024-01-16	$13.35	$13.35	$12.00	$12.00	$12.00	19,728
2024-01-12	$12.74	$12.88	$12.55	$12.83	$12.83	7,168
2024-01-11	$12.82	$12.82	$12.56	$12.81	$12.81	10,598
2024-01-10	$12.64	$12.95	$12.64	$12.66	$12.66	3,166
2024-01-09	$12.60	$12.91	$12.26	$12.82	$12.82	2,299
2024-01-08	$12.43	$12.83	$12.43	$12.82	$12.82	8,154
2024-01-05	$12.40	$13.80	$11.66	$13.79	$13.79	10,717
2024-01-04	$12.06	$12.85	$11.50	$12.65	$12.65	6,156
2024-01-03	$12.20	$12.44	$12.14	$12.32	$12.32	6,546
2024-01-02	$12.70	$13.00	$12.33	$12.33	$12.33	11,156
2023-12-29	$13.12	$13.14	$12.74	$12.96	$12.96	5,777
2023-12-28	$13.45	$13.45	$12.95	$12.96	$12.88	8,417
2023-12-27	$13.20	$13.20	$12.89	$13.20	$13.12	4,805
2023-12-26	$13.31	$13.31	$13.12	$13.20	$13.12	10,559
2023-12-22	$13.13	$13.38	$12.91	$12.91	$12.91	11,285
2023-12-21	$13.19	$13.45	$13.04	$13.45	$13.45	15,091
2023-12-20	$13.13	$13.13	$12.85	$12.87	$12.87	4,718
2023-12-19	$13.26	$13.31	$13.22	$13.24	$13.24	7,461
2023-12-18	$12.88	$13.14	$12.88	$13.14	$13.14	12,095
2023-12-15	$13.16	$13.16	$12.85	$12.85	$12.85	15,192
2023-12-14	$13.26	$13.41	$13.17	$13.21	$13.21	9,844
2023-12-13	$12.25	$13.03	$12.19	$13.03	$13.03	18,311
2023-12-12	$12.27	$12.27	$12.07	$12.13	$12.13	6,949
2023-12-11	$12.34	$12.37	$12.27	$12.34	$12.34	25,004
2023-12-08	$12.21	$12.58	$12.21	$12.57	$12.57	18,804
2023-12-07	$12.48	$12.64	$12.36	$12.64	$12.64	6,917
2023-12-06	$12.29	$12.49	$12.02	$12.30	$12.30	39,841
2023-12-05	$11.99	$12.45	$11.70	$11.70	$11.70	7,107
2023-12-04	$12.46	$12.46	$12.20	$12.36	$12.36	6,147
2023-12-01	$12.07	$12.42	$12.07	$12.41	$12.41	11,690
2023-11-30	$12.14	$12.30	$12.09	$12.24	$12.24	125,689
2023-11-29	$12.32	$12.32	$12.07	$12.11	$12.11	139,193
2023-11-28	$11.98	$12.19	$11.98	$12.18	$12.18	107,814
2023-11-27	$12.22	$12.22	$11.94	$11.94	$11.94	732,322
2023-11-24	$12.33	$12.38	$12.27	$12.29	$12.29	13,117
2023-11-22	$12.20	$12.57	$12.20	$12.54	$12.54	7,448
2023-11-21	$12.36	$13.00	$12.16	$13.00	$13.00	68,832
2023-11-20	$12.42	$12.96	$12.42	$12.66	$12.66	362,890
2023-11-17	$12.41	$12.77	$12.35	$12.75	$12.75	324,424
2023-11-16	$12.56	$12.77	$12.25	$12.77	$12.77	6,439
2023-11-15	$11.71	$12.33	$11.71	$12.08	$12.08	8,002
2023-11-14	$12.22	$12.37	$12.06	$12.27	$12.27	10,504
2023-11-13	$11.47	$11.67	$11.37	$11.41	$11.41	4,631
2023-11-10	$11.25	$11.73	$11.25	$11.51	$11.51	4,153
2023-11-09	$11.50	$11.50	$11.13	$11.27	$11.27	4,727
2023-11-08	$11.55	$11.64	$11.26	$11.45	$11.45	8,887
2023-11-07	$11.30	$11.49	$10.85	$10.90	$10.90	21,065
2023-11-06	$11.62	$11.62	$11.03	$11.24	$11.24	37,646
2023-11-03	$10.61	$11.69	$10.61	$11.35	$11.35	286,452
2023-11-02	$10.17	$11.42	$10.17	$10.86	$10.86	4,667
2023-11-01	$9.70	$10.37	$9.70	$10.37	$10.37	15,824
2023-10-31	$10.33	$10.33	$9.77	$9.78	$9.78	62,914
2023-10-30	$10.06	$10.36	$9.89	$9.89	$9.89	16,461
2023-10-27	$11.63	$11.63	$10.01	$10.01	$10.01	4,075
2023-10-26	$9.90	$10.71	$9.90	$10.67	$10.66	6,584
2023-10-25	$10.29	$10.61	$10.23	$10.61	$10.60	3,469
2023-10-24	$10.35	$10.53	$10.35	$10.44	$10.44	4,995
2023-10-23	$11.47	$11.47	$10.04	$10.62	$10.62	14,765
2023-10-20	$9.80	$10.74	$9.80	$10.14	$10.14	2,300
2023-10-19	$10.05	$10.50	$10.05	$10.49	$10.49	174,828
2023-10-18	$10.91	$10.91	$9.95	$10.10	$10.10	257,146
2023-10-17	$10.67	$11.21	$10.67	$11.15	$11.15	7,950
2023-10-16	$10.66	$11.26	$10.52	$10.68	$10.68	44,163
2023-10-13	$11.71	$11.71	$11.19	$11.32	$11.32	5,626
2023-10-12	$11.71	$11.71	$10.96	$11.51	$11.51	2,535
2023-10-11	$11.62	$11.74	$11.02	$11.04	$11.04	1,970
2023-10-10	$12.08	$12.08	$10.96	$11.50	$11.50	2,928
2023-10-09	$12.32	$12.32	$11.01	$11.01	$11.01	2,665
2023-10-06	$10.64	$11.77	$10.42	$11.51	$11.51	47,952
2023-10-05	$11.17	$11.50	$10.64	$11.28	$11.28	8,442
2023-10-04	$11.15	$11.91	$11.15	$11.26	$11.26	3,330
2023-10-03	$12.24	$12.24	$10.95	$11.15	$11.07	12,580
2023-10-02	$11.96	$12.62	$11.35	$12.22	$12.13	5,142
2023-09-29	$12.22	$12.72	$12.21	$12.21	$12.12	6,102
2023-09-28	$11.19	$13.01	$11.19	$12.66	$12.57	8,582
2023-09-27	$11.50	$12.78	$11.40	$11.40	$11.32	5,371
2023-09-26	$11.45	$12.64	$11.35	$12.64	$12.55	4,984
2023-09-25	$11.68	$12.78	$11.68	$11.71	$11.63	24,427
2023-09-22	$11.73	$11.83	$11.67	$11.79	$11.70	4,785
2023-09-21	$11.84	$13.01	$11.82	$13.01	$12.92	4,610
2023-09-20	$12.48	$13.01	$12.40	$13.01	$12.92	5,020
2023-09-19	$12.25	$12.35	$12.18	$12.21	$12.12	9,013
2023-09-18	$12.41	$12.42	$12.36	$12.37	$12.28	1,906
2023-09-15	$12.44	$13.02	$12.31	$13.02	$12.93	2,547
2023-09-14	$12.60	$12.60	$12.53	$12.57	$12.48	2,102
2023-09-13	$12.70	$12.93	$12.70	$12.75	$12.66	8,047
2023-09-12	$12.48	$12.56	$12.47	$12.47	$12.38	7,771
2023-09-11	$12.25	$12.54	$12.18	$12.54	$12.45	14,138
2023-09-08	$12.24	$12.30	$12.09	$12.09	$12.09	1,982
2023-09-07	$13.62	$13.62	$11.71	$11.98	$11.98	10,611
2023-09-06	$13.21	$13.21	$12.12	$12.12	$12.12	8,283
2023-09-05	$13.82	$13.82	$12.53	$12.60	$12.60	7,657
2023-09-01	$13.82	$13.82	$12.88	$12.96	$12.96	16,830
2023-08-31	$12.74	$13.25	$12.69	$12.69	$12.69	7,889
2023-08-30	$14.42	$14.42	$12.95	$13.08	$13.08	14,316
2023-08-29	$13.15	$13.35	$13.06	$13.35	$13.35	6,744
2023-08-28	$13.33	$13.33	$12.78	$12.85	$12.85	9,891
2023-08-25	$13.86	$13.86	$12.90	$12.98	$12.98	11,779
2023-08-24	$13.87	$14.10	$13.59	$13.80	$13.80	2,672
2023-08-23	$13.43	$14.06	$13.43	$13.75	$13.75	1,882
2023-08-22	$13.11	$13.81	$12.98	$13.33	$13.33	3,384
2023-08-21	$13.04	$13.42	$13.04	$13.42	$13.42	795
2023-08-18	$12.97	$12.97	$12.67	$12.67	$12.67	2,591
2023-08-17	$13.56	$13.60	$12.70	$12.76	$12.76	4,044
2023-08-16	$13.35	$14.12	$12.83	$12.90	$12.90	10,949
2023-08-15	$13.51	$14.32	$13.03	$13.03	$13.03	4,535
2023-08-14	$14.02	$14.32	$13.08	$13.62	$13.62	9,391
2023-08-11	$14.07	$14.07	$13.92	$13.92	$13.92	1,319
2023-08-10	$13.94	$13.98	$13.73	$13.73	$13.73	12,618
2023-08-09	$13.56	$13.56	$13.56	$13.56	$13.56	3,798
2023-08-08	$13.50	$14.04	$13.50	$13.68	$13.68	3,873
2023-08-07	$13.68	$13.80	$13.60	$13.75	$13.75	9,805
2023-08-04	$13.87	$14.03	$13.68	$13.98	$13.98	4,691
2023-08-03	$14.31	$14.31	$13.77	$13.77	$13.77	1,671
2023-08-02	$14.25	$14.51	$14.22	$14.24	$14.24	1,739
2023-08-01	$14.21	$14.47	$14.03	$14.18	$14.18	4,412
2023-07-31	$14.50	$14.50	$14.37	$14.50	$14.50	1,434
2023-07-28	$14.21	$14.39	$14.11	$14.21	$14.21	6,282
2023-07-27	$14.41	$14.41	$13.98	$13.98	$13.98	3,668
2023-07-26	$15.00	$15.10	$14.14	$14.14	$14.14	5,738
2023-07-25	$14.77	$14.77	$14.53	$14.56	$14.56	5,946
2023-07-24	$14.85	$15.22	$14.59	$14.77	$14.77	7,732
2023-07-21	$14.82	$14.92	$14.81	$14.89	$14.89	4,890
2023-07-20	$15.17	$15.17	$14.63	$14.79	$14.79	8,351
2023-07-19	$15.50	$15.50	$14.26	$14.83	$14.83	15,014
2023-07-18	$15.42	$15.42	$14.39	$14.68	$14.68	5,160
2023-07-17	$15.42	$15.42	$14.15	$14.48	$14.48	16,807
2023-07-14	$14.42	$15.12	$14.34	$14.68	$14.68	161,244
2023-07-13	$14.98	$14.98	$14.65	$14.66	$14.66	11,102
2023-07-12	$15.50	$15.50	$14.69	$14.71	$14.71	6,797
2023-07-11	$14.92	$14.92	$14.09	$14.25	$14.25	31,802
2023-07-10	$14.40	$16.02	$14.37	$15.25	$15.25	270,529
2023-07-07	$14.39	$14.41	$14.32	$14.41	$14.41	2,609
2023-07-06	$14.17	$14.17	$14.14	$14.14	$14.14	707
2023-07-05	$15.00	$15.00	$14.14	$14.36	$14.36	4,134
2023-07-03	$14.37	$14.47	$14.22	$14.31	$14.31	3,787
2023-06-30	$14.18	$14.18	$14.18	$14.18	$14.10	832
2023-06-29	$14.10	$14.24	$13.80	$13.80	$13.73	167,539
2023-06-28	$13.83	$13.84	$13.78	$13.78	$13.70	85,844
2023-06-27	$14.92	$14.92	$13.87	$14.02	$13.95	1,396
2023-06-26	$14.47	$15.11	$14.30	$14.56	$14.48	3,168
2023-06-23	$15.51	$15.61	$14.47	$14.47	$14.47	2,117
2023-06-22	$14.25	$14.49	$14.25	$14.40	$14.40	3,136
2023-06-21	$14.50	$15.71	$14.34	$14.68	$14.68	1,755
2023-06-20	$14.58	$14.58	$14.27	$14.27	$14.27	1,883
2023-06-16	$15.95	$15.95	$13.63	$13.80	$13.80	3,258
2023-06-15	$14.34	$14.41	$13.94	$13.94	$13.94	1,855
2023-06-14	$14.43	$14.49	$13.58	$14.00	$14.00	5,915
2023-06-13	$15.52	$15.52	$13.91	$13.91	$13.91	546
2023-06-12	$13.81	$16.32	$13.81	$13.87	$13.87	11,974
2023-06-09	$15.74	$15.74	$13.87	$13.87	$13.87	10,608
2023-06-08	$14.77	$14.77	$14.06	$14.06	$14.06	2,540
2023-06-07	$14.00	$15.00	$13.74	$13.84	$13.84	17,692
2023-06-06	$15.52	$15.52	$13.58	$14.23	$14.23	38,822
2023-06-05	$13.87	$15.09	$13.86	$13.86	$13.86	1,415
2023-06-02	$13.46	$13.47	$13.29	$13.29	$13.29	2,208
2023-06-01	$12.93	$13.61	$12.30	$12.85	$12.85	1,392
2023-05-31	$12.95	$14.78	$11.70	$12.14	$12.14	9,821
2023-05-30	$14.74	$15.27	$12.34	$12.34	$12.34	6,311
2023-05-26	$12.78	$12.78	$12.71	$12.71	$12.71	898
2023-05-25	$12.70	$12.88	$12.59	$12.62	$12.62	143,085
2023-05-24	$12.74	$12.91	$12.38	$12.64	$12.64	7,334
2023-05-23	$12.89	$13.01	$12.59	$12.59	$12.59	18,327
2023-05-22	$12.74	$12.88	$12.22	$12.41	$12.41	45,543
2023-05-19	$12.67	$12.67	$12.54	$12.54	$12.54	2,689
2023-05-18	$12.53	$12.53	$12.15	$12.50	$12.50	1,741
2023-05-17	$12.10	$12.10	$12.10	$12.10	$12.10	632
2023-05-16	$12.51	$12.52	$12.10	$12.10	$12.10	1,559
2023-05-15	$12.40	$12.73	$12.40	$12.73	$12.73	837
2023-05-12	$12.37	$12.37	$12.37	$12.37	$12.37	830
2023-05-11	$12.43	$12.43	$12.28	$12.28	$12.28	1,726
2023-05-10	$12.48	$12.54	$12.03	$12.54	$12.54	33,467
2023-05-09	$11.77	$12.44	$11.77	$12.44	$12.44	13,585
2023-05-08	$12.48	$12.73	$11.76	$11.86	$11.86	8,622
2023-05-05	$12.40	$12.40	$11.47	$11.82	$11.82	1,342
2023-05-04	$12.36	$12.36	$12.36	$12.36	$12.36	324
2023-05-03	$11.50	$12.73	$11.50	$12.68	$12.68	995
2023-05-02	$11.88	$12.73	$10.89	$10.89	$10.89	5,587
2023-05-01	$12.29	$12.74	$11.00	$11.32	$11.32	25,635
2023-04-28	$12.37	$12.39	$11.70	$12.39	$12.39	2,421
2023-04-27	$12.34	$12.34	$11.22	$11.45	$11.45	2,153
2023-04-26	$10.94	$11.20	$10.88	$11.15	$11.15	18,671
2023-04-25	$10.87	$10.98	$10.87	$10.98	$10.98	1,068
2023-04-24	$10.60	$11.22	$10.60	$11.09	$11.09	13,042
2023-04-21	$10.99	$10.99	$10.99	$10.99	$10.99	64
2023-04-20	$11.09	$11.14	$10.99	$10.99	$10.98	979
2023-04-19	$11.35	$11.35	$11.35	$11.35	$11.34	185
2023-04-18	$11.56	$11.56	$11.21	$11.35	$11.34	3,396
2023-04-17	$11.68	$11.68	$11.54	$11.60	$11.59	7,120
2023-04-14	$11.45	$11.59	$11.45	$11.59	$11.58	2,075
2023-04-13	$11.66	$11.66	$11.66	$11.66	$11.66	282
2023-04-12	$11.60	$11.80	$11.45	$11.45	$11.45	2,887
2023-04-11	$10.98	$10.98	$10.78	$10.78	$10.78	1,294
2023-04-10	$10.37	$10.37	$9.77	$10.21	$10.21	3,495
2023-04-06	$10.66	$10.66	$9.87	$9.87	$9.87	2,531
2023-04-05	$10.24	$10.45	$10.17	$10.28	$10.28	25,015
2023-04-04	$9.99	$10.43	$9.99	$10.24	$10.24	31,463
2023-04-03	$10.14	$10.32	$9.75	$9.75	$9.75	2,963
2023-03-31	$10.68	$10.68	$10.23	$10.29	$10.29	43,001
2023-03-30	$11.35	$11.35	$10.67	$10.67	$10.60	2,214
2023-03-29	$9.92	$10.27	$9.92	$9.99	$9.92	4,131
2023-03-28	$10.11	$10.31	$10.02	$10.12	$10.05	9,963
2023-03-27	$9.77	$10.09	$9.76	$9.87	$9.80	5,040
2023-03-24	$9.53	$9.83	$9.36	$9.51	$9.45	2,338
2023-03-23	$9.79	$9.79	$9.43	$9.43	$9.43	5,192
2023-03-22	$10.19	$10.19	$9.77	$9.82	$9.82	4,889
2023-03-21	$10.06	$10.08	$9.97	$10.00	$10.00	5,124
2023-03-20	$10.44	$10.44	$9.99	$9.99	$9.99	3,050
2023-03-17	$12.21	$12.71	$9.70	$9.70	$9.70	2,549
2023-03-16	$11.42	$11.42	$10.09	$10.48	$10.48	11,707
2023-03-15	$9.47	$10.25	$9.47	$10.09	$10.09	5,341
2023-03-14	$10.83	$10.83	$10.03	$10.37	$10.37	3,843
2023-03-13	$10.42	$10.46	$10.41	$10.41	$10.41	1,342
2023-03-10	$10.80	$10.80	$10.80	$10.80	$10.80	2,047
2023-03-09	$11.02	$11.02	$10.73	$10.73	$10.73	180,772
2023-03-08	$11.85	$11.85	$10.78	$10.82	$10.82	260,813
2023-03-07	$10.41	$10.41	$10.14	$10.22	$10.22	214,233
2023-03-06	$10.25	$11.02	$9.91	$10.43	$10.43	352,603
2023-03-03	$11.25	$11.25	$10.00	$10.50	$10.50	253,132
2023-03-02	$12.42	$12.87	$10.09	$12.87	$12.87	2,513
2023-03-01	$10.26	$12.90	$10.20	$10.74	$10.74	2,601
2023-02-28	$10.67	$11.60	$10.54	$10.60	$10.60	33,591
2023-02-27	$13.61	$13.61	$10.47	$10.72	$10.72	3,772
2023-02-24	$10.41	$10.56	$10.41	$10.56	$10.56	695
2023-02-23	$10.75	$10.86	$10.64	$10.67	$10.67	1,974
2023-02-22	$11.03	$11.03	$11.03	$11.03	$11.03	32
2023-02-21	$11.41	$11.41	$11.03	$11.03	$11.03	4,109
2023-02-17	$10.97	$11.07	$10.97	$11.04	$11.04	2,610
2023-02-16	$10.66	$11.15	$10.66	$11.03	$11.03	3,981
2023-02-15	$10.96	$10.96	$10.72	$10.83	$10.83	3,000
2023-02-14	$11.05	$11.05	$10.63	$10.63	$10.63	10,617
2023-02-13	$11.19	$11.19	$11.02	$11.02	$11.02	3,537
2023-02-10	$10.86	$10.86	$10.85	$10.85	$10.85	551
2023-02-09	$11.00	$11.00	$10.73	$10.80	$10.80	27,933
2023-02-08	$11.07	$11.18	$10.92	$11.18	$11.18	2,364
2023-02-07	$11.07	$11.33	$11.07	$11.23	$11.23	2,628
2023-02-06	$12.91	$12.91	$11.00	$11.40	$11.40	20,271
2023-02-03	$11.70	$12.17	$11.32	$11.32	$11.32	45,363
2023-02-02	$12.04	$12.04	$11.77	$11.86	$11.86	3,539
2023-02-01	$11.73	$11.79	$11.48	$11.73	$11.73	40,168
2023-01-31	$11.63	$11.75	$11.59	$11.75	$11.75	1,467
2023-01-30	$11.56	$11.56	$11.41	$11.41	$11.41	2,726
2023-01-27	$11.57	$11.58	$11.35	$11.35	$11.35	23,569
2023-01-26	$11.42	$11.77	$11.42	$11.70	$11.70	31,544
2023-01-25	$11.35	$11.70	$11.35	$11.65	$11.65	8,752
2023-01-24	$11.28	$11.40	$11.16	$11.40	$11.40	3,191
2023-01-23	$11.11	$11.13	$10.83	$10.83	$10.83	9,585
2023-01-20	$10.69	$10.80	$10.62	$10.62	$10.62	20,988
2023-01-19	$11.04	$11.31	$11.00	$11.00	$10.99	6,357
2023-01-18	$11.38	$11.38	$11.21	$11.22	$11.21	5,546
2023-01-17	$10.84	$10.93	$10.77	$10.84	$10.83	9,038
2023-01-13	$10.52	$10.57	$10.48	$10.51	$10.50	6,997
2023-01-12	$10.50	$10.76	$10.50	$10.61	$10.60	1,915
2023-01-11	$10.48	$10.65	$10.39	$10.65	$10.64	8,528
2023-01-10	$10.04	$10.49	$9.96	$10.49	$10.48	17,828
2023-01-09	$10.12	$10.12	$9.69	$9.69	$9.68	20,840
2023-01-06	$9.93	$9.93	$9.81	$9.91	$9.90	6,555
2023-01-05	$9.56	$9.68	$9.44	$9.56	$9.55	16,693
2023-01-04	$9.24	$9.52	$9.24	$9.42	$9.41	29,643
2023-01-03	$9.47	$9.53	$9.11	$9.23	$9.22	35,845
2022-12-30	$10.15	$10.17	$9.88	$9.88	$9.87	3,950
2022-12-29	$10.42	$10.47	$10.01	$10.26	$10.25	4,924
2022-12-28	$10.19	$10.43	$10.17	$10.27	$10.26	5,680
2022-12-27	$10.20	$10.20	$9.95	$10.00	$9.93	14,040
2022-12-23	$10.66	$10.88	$10.66	$10.74	$10.66	8,975
2022-12-22	$9.70	$10.32	$9.70	$10.01	$9.94	6,448
2022-12-21	$10.22	$10.30	$10.03	$10.03	$9.96	17,926
2022-12-20	$10.42	$10.54	$9.85	$9.85	$9.78	56,751
2022-12-19	$9.47	$9.75	$9.35	$9.58	$9.51	22,237
2022-12-16	$9.40	$9.46	$9.30	$9.41	$9.34	6,343
2022-12-15	$9.63	$9.65	$9.40	$9.49	$9.42	12,541
2022-12-14	$9.11	$9.53	$9.11	$9.46	$9.39	11,155
2022-12-13	$9.83	$9.83	$9.30	$9.39	$9.32	10,557
2022-12-12	$9.59	$9.86	$9.59	$9.86	$9.86	88,737
2022-12-09	$10.23	$10.40	$10.01	$10.17	$10.17	27,412
2022-12-08	$10.40	$10.40	$10.11	$10.32	$10.32	16,254
2022-12-07	$10.75	$10.95	$10.73	$10.76	$10.76	10,868
2022-12-06	$10.70	$10.78	$10.54	$10.78	$10.78	10,406
2022-12-05	$10.98	$10.98	$10.61	$10.67	$10.67	5,096
2022-12-02	$11.38	$11.39	$11.26	$11.34	$11.34	5,987
2022-12-01	$11.42	$11.42	$11.19	$11.28	$11.28	5,589
2022-11-30	$11.37	$11.63	$10.92	$11.55	$11.55	15,234
2022-11-29	$11.34	$11.67	$11.34	$11.50	$11.50	24,126
2022-11-28	$11.00	$11.06	$10.91	$10.94	$10.94	5,236
2022-11-25	$11.38	$11.38	$10.94	$11.02	$11.02	12,010
2022-11-23	$11.02	$11.14	$10.78	$11.07	$11.07	721,670
2022-11-22	$11.33	$11.42	$11.09	$11.42	$11.42	366,743
2022-11-21	$11.43	$11.72	$11.07	$11.07	$11.07	112,340
2022-11-18	$11.14	$11.31	$11.11	$11.12	$11.12	44,455
2022-11-17	$10.54	$11.16	$10.52	$11.16	$11.16	681,903
2022-11-16	$11.77	$11.77	$11.13	$11.13	$11.13	4,959
2022-11-15	$12.81	$12.94	$12.56	$12.94	$12.94	3,916
2022-11-14	$12.11	$12.39	$12.11	$12.39	$12.39	4,051
2022-11-11	$12.04	$12.04	$12.04	$12.04	$12.04	666
2022-11-10	$12.19	$12.38	$11.94	$11.94	$11.94	2,425
2022-11-09	$13.81	$13.87	$13.44	$13.44	$13.44	10,783
2022-11-08	$13.92	$14.05	$13.71	$13.96	$13.96	3,010
2022-11-07	$14.22	$14.22	$13.71	$13.77	$13.77	2,701
2022-11-04	$14.36	$14.65	$14.36	$14.65	$14.65	3,337
2022-11-03	$13.61	$14.22	$13.61	$14.15	$14.15	5,535
2022-11-02	$13.83	$13.88	$13.76	$13.88	$13.88	3,513
2022-11-01	$13.54	$14.03	$13.31	$13.87	$13.87	6,820
2022-10-31	$12.86	$13.56	$12.86	$13.56	$13.56	5,071
2022-10-28	$12.47	$12.59	$12.40	$12.59	$12.59	4,478
2022-10-27	$12.27	$12.79	$12.27	$12.63	$12.63	3,716
2022-10-26	$12.24	$12.24	$11.72	$12.01	$12.01	5,955
2022-10-25	$12.52	$12.68	$12.29	$12.37	$12.37	59,451
2022-10-24	$12.80	$12.94	$12.71	$12.73	$12.73	7,871
2022-10-21	$12.88	$13.27	$12.87	$13.24	$13.24	79,757
2022-10-20	$13.05	$13.05	$12.90	$12.92	$12.92	71,107
2022-10-19	$12.77	$13.31	$12.77	$13.31	$13.31	80,441
2022-10-18	$12.83	$12.89	$12.53	$12.84	$12.84	8,489
2022-10-17	$12.61	$12.61	$12.44	$12.54	$12.54	2,710
2022-10-14	$12.45	$12.45	$12.02	$12.09	$12.09	1,493
2022-10-13	$12.29	$12.64	$12.29	$12.58	$12.58	4,810
2022-10-12	$12.35	$12.45	$12.35	$12.38	$12.38	1,068
2022-10-11	$12.47	$12.67	$12.38	$12.38	$12.38	3,626
2022-10-10	$12.40	$12.40	$12.40	$12.40	$12.40	520
2022-10-07	$12.46	$12.46	$12.40	$12.40	$12.40	3,859
2022-10-06	$12.88	$13.02	$12.82	$12.82	$12.82	44,893
2022-10-05	$12.68	$12.69	$12.60	$12.60	$12.60	1,768
2022-10-04	$13.16	$13.16	$12.67	$12.67	$12.62	1,144
2022-10-03	$12.51	$12.51	$12.24	$12.51	$12.46	6,313
2022-09-30	$10.93	$11.59	$10.93	$11.25	$11.25	25,647
2022-09-29	$10.88	$11.31	$10.88	$11.26	$11.26	1,924
2022-09-28	$11.30	$11.30	$11.10	$11.28	$11.28	204,765
2022-09-27	$11.70	$11.70	$11.36	$11.38	$11.38	15,740
2022-09-26	$11.96	$11.96	$11.42	$11.47	$11.47	4,811
2022-09-23	$12.22	$12.29	$12.07	$12.07	$12.07	1,492
2022-09-22	$12.36	$12.75	$12.36	$12.75	$12.75	674
2022-09-21	$12.20	$12.32	$12.11	$12.13	$12.13	3,461
2022-09-20	$12.35	$12.42	$12.29	$12.42	$12.42	4,326
2022-09-19	$12.27	$12.27	$12.14	$12.14	$12.14	923
2022-09-16	$11.55	$11.74	$11.55	$11.74	$11.74	8,330
2022-09-15	$11.94	$11.94	$11.94	$11.94	$11.94	1,449
2022-09-14	$12.28	$12.36	$12.20	$12.26	$12.26	42,820
2022-09-13	$12.32	$12.32	$12.14	$12.18	$12.18	5,412
2022-09-12	$12.62	$12.71	$12.62	$12.71	$12.71	2,781
2022-09-09	$12.27	$12.27	$12.27	$12.27	$12.27	818
2022-09-08	$11.80	$11.86	$11.69	$11.81	$11.81	37,810
2022-09-07	$11.69	$11.85	$11.67	$11.85	$11.85	2,816
2022-09-06	$11.67	$11.82	$11.63	$11.81	$11.81	4,974
2022-09-02	$12.12	$12.24	$12.10	$12.12	$12.12	3,047
2022-09-01	$11.82	$11.93	$11.82	$11.91	$11.91	1,331
2022-08-31	$11.84	$11.97	$11.71	$11.78	$11.78	2,267
2022-08-30	$12.35	$12.45	$12.10	$12.24	$12.24	4,459
2022-08-29	$12.07	$12.28	$12.07	$12.11	$12.11	2,555
2022-08-26	$12.09	$12.16	$12.06	$12.11	$12.11	2,555
2022-08-25	$12.43	$12.43	$12.37	$12.39	$12.39	14,034
2022-08-24	$12.40	$12.58	$12.40	$12.54	$12.54	1,988
2022-08-23	$12.31	$12.41	$12.30	$12.37	$12.37	2,432
2022-08-22	$11.87	$11.99	$11.87	$11.95	$11.95	6,055
2022-08-19	$12.17	$12.24	$12.02	$12.08	$12.08	3,763
2022-08-18	$12.15	$12.33	$12.11	$12.33	$12.33	2,619
2022-08-17	$12.30	$12.34	$12.30	$12.31	$12.31	1,441
2022-08-16	$12.23	$12.23	$12.11	$12.19	$12.19	1,549
2022-08-15	$12.47	$12.59	$12.45	$12.59	$12.59	2,183
2022-08-12	$11.89	$12.48	$11.81	$12.45	$12.45	4,485
2022-08-11	$12.54	$12.55	$12.26	$12.26	$12.26	7,669
2022-08-10	$12.59	$12.72	$12.55	$12.57	$12.57	2,705
2022-08-09	$12.04	$12.04	$11.90	$11.90	$11.90	5,309
2022-08-08	$12.37	$12.37	$12.29	$12.31	$12.31	22,232
2022-08-05	$11.78	$12.06	$11.78	$11.94	$11.94	1,225
2022-08-04	$11.79	$11.89	$11.74	$11.88	$11.88	4,492
2022-08-03	$11.02	$11.28	$11.02	$11.28	$11.28	2,634
2022-08-02	$10.83	$10.97	$10.80	$10.86	$10.86	8,016
2022-08-01	$10.97	$11.12	$10.97	$11.12	$11.12	44,442
2022-07-29	$11.10	$11.11	$10.75	$10.75	$10.75	17,634
2022-07-28	$11.10	$11.14	$10.90	$11.14	$11.14	1,805
2022-07-27	$10.55	$10.92	$10.55	$10.92	$10.92	7,967
2022-07-26	$10.23	$10.23	$10.19	$10.20	$10.20	3,390
2022-07-25	$10.39	$10.49	$10.37	$10.49	$10.49	18,972
2022-07-22	$10.39	$10.39	$9.98	$10.06	$10.06	2,905
2022-07-21	$9.74	$9.91	$9.57	$9.76	$9.76	3,159
2022-07-20	$10.05	$10.24	$9.67	$9.67	$9.67	16,148
2022-07-19	$10.23	$10.26	$9.94	$10.02	$10.02	2,403
2022-07-18	$10.33	$10.35	$9.96	$9.96	$9.96	7,576
2022-07-15	$10.11	$10.15	$10.10	$10.12	$10.12	2,744
2022-07-14	$9.99	$10.07	$9.97	$10.02	$10.02	6,788
2022-07-13	$10.21	$10.22	$10.11	$10.19	$10.19	8,038
2022-07-12	$9.87	$9.97	$9.80	$9.88	$9.88	8,397
2022-07-11	$10.17	$10.19	$10.04	$10.04	$10.04	12,200
2022-07-08	$10.54	$10.69	$10.52	$10.57	$10.57	10,881
2022-07-07	$10.31	$10.38	$10.23	$10.38	$10.38	23,900
2022-07-06	$9.84	$10.38	$9.84	$10.19	$10.15	9,417
2022-07-05	$9.44	$9.79	$9.38	$9.79	$9.76	6,355
2022-07-01	$9.90	$9.95	$9.88	$9.88	$9.84	21,107
2022-06-30	$9.90	$10.04	$9.35	$9.35	$9.32	21,027
2022-06-29	$9.92	$9.92	$9.74	$9.92	$9.89	11,669
2022-06-28	$10.11	$10.11	$9.60	$9.75	$9.72	17,096
2022-06-27	$9.62	$9.86	$9.62	$9.82	$9.79	29,114
2022-06-24	$9.52	$9.59	$9.31	$9.52	$9.49	7,188
2022-06-23	$9.89	$10.10	$9.69	$9.71	$9.67	15,207
2022-06-22	$9.54	$9.84	$9.54	$9.70	$9.67	14,435
2022-06-21	$9.81	$9.81	$9.49	$9.58	$9.55	66,061
2022-06-17	$9.72	$9.79	$9.63	$9.70	$9.67	11,054
2022-06-16	$9.96	$12.77	$9.57	$9.57	$9.54	9,088
2022-06-15	$9.83	$10.23	$9.81	$10.23	$10.19	31,119
2022-06-14	$9.63	$9.76	$9.39	$9.39	$9.36	25,278
2022-06-13	$9.89	$9.90	$9.44	$9.44	$9.40	418,884
2022-06-10	$10.33	$10.36	$10.30	$10.34	$10.31	3,280
2022-06-09	$10.62	$10.84	$10.62	$10.72	$10.68	3,694
2022-06-08	$10.83	$10.86	$10.66	$10.66	$10.63	6,765
2022-06-07	$10.78	$11.05	$10.78	$11.05	$11.01	1,158
2022-06-06	$11.36	$11.37	$11.13	$11.15	$11.11	4,231
2022-06-03	$11.58	$11.60	$11.40	$11.40	$11.36	3,536
2022-06-02	$11.92	$11.96	$11.73	$11.77	$11.73	209,456
2022-06-01	$12.20	$12.20	$12.00	$12.01	$11.97	4,492
2022-05-31	$12.19	$12.19	$12.01	$12.04	$12.00	3,193
2022-05-27	$12.09	$12.34	$12.09	$12.27	$12.23	4,148
2022-05-26	$12.00	$12.14	$12.00	$12.09	$12.05	2,825
2022-05-25	$11.42	$11.82	$11.38	$11.81	$11.77	3,451
2022-05-24	$11.39	$11.51	$11.27	$11.51	$11.47	7,418
2022-05-23	$11.86	$11.86	$11.64	$11.64	$11.60	1,996
2022-05-20	$11.28	$11.35	$11.25	$11.35	$11.31	3,383
2022-05-19	$11.14	$11.21	$11.03	$11.21	$11.17	1,663
2022-05-18	$11.26	$11.29	$11.03	$11.11	$11.07	5,146
2022-05-17	$11.33	$11.37	$11.33	$11.36	$11.32	864
2022-05-16	$10.98	$11.10	$10.98	$11.08	$11.04	16,337
2022-05-13	$10.85	$11.08	$10.81	$11.08	$11.04	5,156
2022-05-12	$10.28	$10.70	$10.28	$10.68	$10.65	12,987
2022-05-11	$10.21	$10.57	$10.21	$10.42	$10.39	17,954
2022-05-10	$10.11	$10.25	$9.98	$10.18	$10.15	24,369
2022-05-09	$10.02	$10.30	$9.96	$9.96	$9.93	7,979
2022-05-06	$10.23	$12.00	$10.16	$12.00	$11.96	42,057
2022-05-05	$10.39	$10.49	$10.30	$10.49	$10.46	5,708
2022-05-04	$10.31	$10.95	$10.28	$10.95	$10.92	35,869
2022-05-03	$10.58	$10.64	$10.45	$10.45	$10.42	16,920
2022-05-02	$10.19	$10.27	$10.04	$10.13	$10.09	4,522
2022-04-29	$11.11	$11.15	$10.89	$11.15	$11.05	6,615
2022-04-28	$10.70	$11.10	$10.70	$11.10	$11.01	8,405
2022-04-27	$10.78	$10.96	$10.78	$10.86	$10.77	2,447
2022-04-26	$10.92	$10.92	$10.60	$10.60	$10.51	41,509
2022-04-25	$11.33	$11.40	$11.20	$11.38	$11.29	2,935
2022-04-22	$12.01	$12.07	$11.56	$12.05	$11.95	5,823
2022-04-21	$14.48	$14.48	$12.06	$14.28	$14.16	1,255
2022-04-20	$12.60	$12.60	$12.51	$12.52	$12.42	4,193
2022-04-19	$12.31	$12.45	$12.29	$12.45	$12.35	15,790
2022-04-18	$12.24	$12.31	$12.24	$12.28	$12.18	1,267
2022-04-14	$12.11	$12.18	$12.09	$12.09	$11.99	2,587
2022-04-13	$12.29	$12.46	$12.26	$12.30	$12.20	2,887
2022-04-12	$12.53	$12.57	$12.38	$12.42	$12.32	17,504
2022-04-11	$12.15	$12.27	$11.95	$11.95	$11.86	2,625
2022-04-08	$12.01	$12.19	$12.01	$12.19	$12.09	1,585
2022-04-07	$12.23	$12.26	$12.13	$12.20	$12.10	2,976
2022-04-06	$12.69	$12.75	$12.48	$12.48	$12.37	1,615
2022-04-05	$13.37	$13.40	$13.05	$13.05	$12.94	3,214
2022-04-04	$13.48	$13.49	$13.36	$13.36	$13.25	6,843
2022-04-01	$12.30	$14.50	$12.30	$14.50	$14.38	6,021
2022-03-31	$13.00	$14.51	$12.48	$12.66	$12.53	12,279
2022-03-30	$14.46	$14.46	$12.90	$12.90	$12.77	1,398
2022-03-29	$13.27	$13.27	$12.95	$13.03	$12.90	10,781
2022-03-28	$12.60	$12.96	$12.60	$12.96	$12.83	17,809
2022-03-25	$12.69	$12.79	$12.69	$12.76	$12.63	3,853
2022-03-24	$12.16	$12.28	$12.11	$12.28	$12.15	3,105
2022-03-23	$11.53	$11.86	$11.53	$11.82	$11.70	11,357
2022-03-22	$11.50	$11.66	$11.50	$11.66	$11.54	7,466
2022-03-21	$11.07	$11.16	$11.05	$11.15	$11.04	3,174
2022-03-18	$10.73	$11.22	$10.73	$11.15	$11.04	3,174
2022-03-17	$10.47	$10.81	$10.38	$10.64	$10.53	224,431
2022-03-16	$10.60	$10.66	$10.36	$10.47	$10.36	2,288
2022-03-15	$10.29	$10.57	$10.23	$10.36	$10.25	6,123
2022-03-14	$10.53	$10.58	$10.43	$10.43	$10.32	2,728
2022-03-11	$10.94	$10.94	$10.53	$10.63	$10.52	1,511
2022-03-10	$10.94	$10.97	$10.88	$10.97	$10.86	8,843
2022-03-09	$10.83	$11.17	$10.83	$11.17	$11.05	4,326
2022-03-08	$9.86	$10.35	$9.86	$10.24	$10.13	14,138
2022-03-07	$10.40	$10.43	$10.00	$10.14	$10.04	14,169
2022-03-04	$10.46	$10.55	$10.45	$10.52	$10.41	2,356
2022-03-03	$11.32	$11.33	$10.98	$10.98	$10.86	3,427
2022-03-02	$11.12	$13.16	$10.86	$10.86	$10.75	8,148
2022-03-01	$12.54	$13.02	$11.25	$12.09	$11.97	9,943
2022-02-28	$11.20	$13.04	$10.46	$10.46	$10.35	1,967
2022-02-25	$11.27	$11.54	$11.06	$11.54	$11.42	5,825
2022-02-24	$11.03	$11.46	$11.03	$11.42	$11.30	5,867
2022-02-23	$11.68	$11.79	$11.58	$11.71	$11.59	23,180
2022-02-22	$11.94	$12.22	$11.94	$12.01	$11.89	14,498
2022-02-18	$11.53	$11.53	$11.36	$11.40	$11.28	4,655
2022-02-17	$11.31	$11.51	$11.28	$11.40	$11.28	4,273
2022-02-16	$11.46	$11.83	$11.46	$11.83	$11.71	3,173
2022-02-15	$11.67	$11.80	$11.59	$11.74	$11.62	5,408
2022-02-14	$11.30	$11.40	$11.20	$11.24	$11.12	3,353
2022-02-11	$10.91	$11.25	$10.80	$10.88	$10.77	45,689
2022-02-10	$10.93	$11.05	$10.83	$10.86	$10.75	7,382
2022-02-09	$10.80	$10.90	$10.77	$10.85	$10.74	25,543
2022-02-08	$10.74	$10.74	$10.67	$10.67	$10.56	7,348
2022-02-07	$10.64	$10.72	$10.60	$10.70	$10.59	9,344
2022-02-04	$10.51	$11.59	$10.46	$11.59	$11.47	2,883
2022-02-03	$11.04	$11.04	$10.91	$10.91	$10.80	4,532
2022-02-02	$11.21	$11.21	$10.89	$11.21	$11.09	5,291
2022-02-01	$11.15	$11.39	$11.05	$11.39	$11.27	26,787
2022-01-31	$11.10	$11.42	$10.96	$11.42	$11.30	41,015
2022-01-28	$10.59	$10.85	$10.58	$10.85	$10.74	10,086
2022-01-27	$10.97	$10.97	$10.64	$10.75	$10.64	26,809
2022-01-26	$10.83	$11.03	$10.67	$10.68	$10.57	1,184,633
2022-01-25	$9.94	$10.09	$9.85	$10.09	$9.99	8,690
2022-01-24	$9.65	$9.74	$9.55	$9.55	$9.45	7,616
2022-01-21	$10.06	$10.09	$9.99	$10.05	$9.95	3,107
2022-01-20	$9.84	$10.18	$9.84	$10.03	$9.93	136,481
2022-01-19	$9.25	$9.25	$8.66	$8.82	$8.73	124,707
2022-01-18	$8.90	$8.90	$8.78	$8.82	$8.73	124,707
2022-01-14	$9.00	$9.28	$8.96	$9.28	$9.18	1,031
2022-01-13	$8.85	$8.98	$8.82	$8.91	$8.81	269,519
2022-01-12	$8.87	$8.92	$8.85	$8.92	$8.83	1,639
2022-01-11	$8.75	$8.79	$8.68	$8.69	$8.60	1,971
2022-01-10	$8.47	$8.48	$8.31	$8.46	$8.37	4,999
2022-01-07	$8.77	$8.81	$8.65	$8.65	$8.56	11,366
2022-01-06	$8.74	$8.74	$8.69	$8.71	$8.62	6,851
2022-01-05	$8.96	$8.96	$8.44	$8.44	$8.35	1,102
2022-01-04	$8.93	$9.03	$8.92	$8.92	$8.82	4,187
2022-01-03	$9.00	$9.03	$8.89	$8.90	$8.81	3,466
2021-12-31	$9.20	$9.20	$9.20	$9.20	$9.11	1,276
2021-12-30	$9.33	$9.46	$9.33	$9.42	$9.32	7,113
2021-12-29	$9.13	$9.14	$9.13	$9.13	$9.04	1,954
2021-12-28	$9.48	$9.48	$9.40	$9.48	$9.38	5,333
2021-12-27	$9.70	$9.72	$9.69	$9.69	$9.59	609
2021-12-23	$9.43	$9.63	$9.36	$9.57	$9.47	9,532
2021-12-22	$9.54	$9.76	$9.54	$9.64	$9.52	4,351
2021-12-21	$9.43	$9.69	$9.37	$9.66	$9.54	4,120
2021-12-20	$9.75	$9.75	$9.51	$9.56	$9.44	371
2021-12-17	$10.06	$10.06	$10.06	$10.06	$9.93	495
2021-12-16	$10.31	$10.31	$10.31	$10.31	$10.18	294
2021-12-15	$10.47	$10.48	$10.11	$10.31	$10.18	12,925
2021-12-14	$10.19	$10.22	$10.03	$10.03	$9.90	22,033
2021-12-13	$10.31	$10.31	$10.05	$10.16	$10.03	3,230
2021-12-10	$10.29	$10.29	$10.02	$10.02	$9.89	712
2021-12-09	$9.84	$9.84	$9.78	$9.83	$9.71	4,701
2021-12-08	$9.64	$10.03	$9.64	$10.03	$9.90	1,978
2021-12-07	$9.45	$9.56	$9.42	$9.53	$9.41	5,133
2021-12-06	$9.59	$9.61	$9.59	$9.59	$9.47	1,313
2021-12-03	$9.66	$9.68	$9.59	$9.63	$9.51	2,169
2021-12-02	$9.30	$9.46	$9.25	$9.45	$9.33	10,243
2021-12-01	$9.23	$9.23	$8.82	$8.89	$8.78	25,574
2021-11-30	$8.85	$9.06	$8.79	$9.06	$8.95	17,549
2021-11-29	$9.27	$9.36	$9.27	$9.36	$9.24	1,495
2021-11-26	$9.40	$9.40	$9.38	$9.38	$9.26	1,235
2021-11-24	$9.51	$9.51	$9.39	$9.45	$9.33	3,229
2021-11-23	$9.34	$9.43	$9.19	$9.43	$9.31	2,862
2021-11-22	$9.68	$9.69	$9.38	$9.39	$9.27	4,235
2021-11-19	$9.71	$9.71	$9.71	$9.71	$9.59	420
2021-11-18	$9.41	$9.45	$9.38	$9.39	$9.27	5,079
2021-11-17	$9.27	$9.31	$9.18	$9.24	$9.12	4,316
2021-11-16	$9.26	$9.43	$9.15	$9.43	$9.31	10,307
2021-11-15	$9.55	$9.86	$9.23	$9.54	$9.41	7,283
2021-11-12	$9.60	$9.60	$9.44	$9.44	$9.32	2,160
2021-11-11	$9.88	$10.14	$9.83	$9.83	$9.70	9,775
2021-11-10	$9.38	$9.38	$9.19	$9.22	$9.10	2,803
2021-11-09	$9.01	$9.10	$8.97	$8.97	$8.86	10,167
2021-11-08	$8.63	$8.88	$8.63	$8.70	$8.59	4,639
2021-11-05	$8.80	$9.02	$8.80	$9.01	$8.90	1,879
2021-11-04	$8.49	$8.77	$8.49	$8.53	$8.42	4,217
2021-11-03	$8.35	$8.66	$8.35	$8.65	$8.54	26,657
2021-11-02	$7.96	$8.02	$7.85	$7.94	$7.83	3,379
2021-11-01	$7.98	$8.12	$7.98	$8.05	$7.95	5,838
2021-10-29	$8.00	$8.08	$7.93	$7.94	$7.84	11,451
2021-10-28	$8.31	$8.37	$8.18	$8.18	$8.07	7,030
2021-10-27	$8.30	$8.43	$8.16	$8.35	$8.24	7,765
2021-10-26	$8.42	$8.42	$8.11	$8.11	$8.01	9,451
2021-10-25	$8.73	$8.83	$8.73	$8.78	$8.66	739
2021-10-22	$8.12	$8.55	$8.12	$8.52	$8.41	3,829
2021-10-21	$9.00	$9.07	$8.67	$8.67	$8.56	8,030
2021-10-20	$9.61	$9.61	$9.42	$9.42	$9.30	1,313
2021-10-19	$9.86	$9.86	$9.42	$9.50	$9.38	4,271
2021-10-18	$10.10	$10.27	$9.95	$10.25	$10.12	11,860
2021-10-15	$10.29	$10.40	$10.22	$10.35	$10.22	219,365
2021-10-14	$10.04	$10.07	$10.02	$10.07	$9.94	5,709
2021-10-13	$10.08	$10.08	$9.94	$10.04	$9.91	4,873
2021-10-12	$9.95	$10.09	$9.90	$9.91	$9.79	4,944
2021-10-11	$10.11	$10.26	$9.85	$9.93	$9.80	4,008
2021-10-08	$9.84	$10.13	$9.82	$10.08	$9.95	21,369
2021-10-07	$9.72	$9.86	$9.68	$9.70	$9.57	14,647
2021-10-06	$10.25	$10.25	$9.50	$9.92	$9.79	38,538
2021-10-05	$10.40	$10.90	$9.75	$10.80	$10.64	3,931
2021-10-04	$11.20	$11.20	$10.27	$10.35	$10.20	753
2021-10-01	$11.94	$11.94	$10.25	$10.49	$10.34	14,493
2021-09-30	$9.85	$11.99	$9.85	$11.99	$11.81	41,676
2021-09-29	$10.17	$10.25	$9.99	$9.99	$9.84	4,126
2021-09-28	$10.25	$10.25	$9.99	$10.24	$10.09	21,121
2021-09-27	$10.60	$10.64	$10.45	$10.56	$10.41	14,623
2021-09-24	$10.71	$10.73	$10.49	$10.65	$10.49	123,187
2021-09-23	$11.01	$11.05	$10.99	$11.02	$10.86	3,963
2021-09-22	$10.89	$10.99	$10.85	$10.96	$10.80	19,111
2021-09-21	$10.79	$10.96	$10.64	$10.96	$10.80	17,623
2021-09-20	$10.35	$10.39	$10.26	$10.39	$10.24	3,872
2021-09-17	$10.72	$10.91	$10.63	$10.91	$10.75	4,174
2021-09-16	$10.88	$11.04	$10.79	$10.89	$10.73	8,233
2021-09-15	$10.90	$10.97	$10.75	$10.95	$10.79	18,140
2021-09-14	$11.24	$11.36	$11.12	$11.13	$10.97	78,023
2021-09-13	$11.27	$11.63	$11.26	$11.30	$11.13	22,493
2021-09-10	$11.50	$11.50	$10.80	$11.05	$10.89	19,225
2021-09-09	$11.06	$11.10	$10.74	$11.02	$10.86	3,474
2021-09-08	$11.67	$11.80	$11.04	$11.04	$10.88	806,002
2021-09-07	$10.83	$11.25	$10.83	$10.99	$10.83	650,170
2021-09-03	$10.36	$10.42	$10.32	$10.42	$10.27	500
2021-09-02	$10.34	$10.52	$10.33	$10.39	$10.24	94,008
2021-09-01	$10.68	$10.68	$10.57	$10.65	$10.49	1,290
2021-08-31	$10.66	$10.68	$10.66	$10.68	$10.52	2,597
2021-08-30	$10.94	$10.98	$10.89	$10.94	$10.78	1,706
2021-08-27	$10.80	$11.18	$10.80	$11.18	$11.02	2,360
2021-08-26	$10.86	$10.86	$10.66	$10.66	$10.50	4,871
2021-08-25	$10.72	$10.91	$10.70	$10.91	$10.75	12,435
2021-08-24	$10.84	$10.84	$10.75	$10.83	$10.67	1,417
2021-08-23	$10.64	$10.66	$10.20	$10.20	$10.05	2,170
2021-08-20	$10.66	$10.90	$10.66	$10.90	$10.74	5,609
2021-08-19	$10.07	$10.70	$10.07	$10.70	$10.54	5,059
2021-08-18	$10.38	$10.47	$10.35	$10.35	$10.20	6,093
2021-08-17	$10.49	$10.51	$10.12	$10.29	$10.14	14,672
2021-08-16	$10.76	$10.79	$10.51	$10.57	$10.42	25,253
2021-08-13	$10.94	$10.96	$10.77	$10.85	$10.69	20,832
2021-08-12	$10.85	$11.06	$10.85	$11.05	$10.88	2,430
2021-08-11	$10.87	$11.04	$10.87	$10.95	$10.79	40,519
2021-08-10	$11.13	$11.13	$11.07	$11.09	$10.93	1,028
2021-08-09	$11.06	$11.06	$11.06	$11.06	$10.89	61
2021-08-06	$11.10	$11.15	$10.99	$11.06	$10.89	1,336
2021-08-05	$11.44	$11.44	$11.12	$11.25	$11.09	1,765
2021-08-04	$11.60	$11.60	$11.25	$11.37	$11.20	3,050
2021-08-03	$11.39	$11.39	$11.35	$11.38	$11.22	16,367
2021-08-02	$12.19	$12.19	$11.96	$11.96	$11.78	1,583
2021-07-30	$12.61	$12.63	$11.96	$11.96	$11.78	3,384
2021-07-29	$12.82	$12.82	$12.82	$12.82	$12.63	71
2021-07-28	$12.91	$12.91	$12.54	$12.82	$12.63	8,418
2021-07-27	$13.09	$13.09	$13.09	$13.09	$12.90	131
2021-07-26	$13.09	$13.09	$13.09	$13.09	$12.90	259
2021-07-23	$13.12	$13.12	$13.05	$13.10	$12.91	20,452
2021-07-22	$12.85	$13.11	$12.80	$13.00	$12.81	46,901
2021-07-21	$12.70	$12.70	$12.48	$12.58	$12.39	10,742
2021-07-20	$12.85	$12.92	$12.83	$12.89	$12.70	15,185
2021-07-19	$12.72	$12.72	$12.67	$12.70	$12.51	929
2021-07-16	$13.33	$13.35	$13.33	$13.35	$13.15	980
2021-07-15	$13.67	$13.67	$13.45	$13.45	$13.25	5,750
2021-07-14	$13.29	$13.29	$13.21	$13.27	$13.08	2,363
2021-07-13	$11.70	$11.70	$11.70	$11.70	$11.53	72
2021-07-12	$11.70	$11.70	$11.70	$11.70	$11.53	94
2021-07-09	$12.52	$12.72	$11.70	$11.70	$11.53	1,391
2021-07-08	$12.33	$12.33	$12.33	$12.33	$12.15	2,200
2021-07-07	$12.36	$12.60	$12.27	$12.60	$12.42	39,260
2021-07-06	$11.75	$12.30	$11.75	$12.18	$11.98	8,102
2021-07-02	$12.88	$13.18	$11.90	$11.90	$11.71	2,702
2021-07-01	$12.22	$12.34	$11.94	$12.15	$11.96	1,551
2021-06-30	$12.56	$12.65	$12.56	$12.65	$12.45	50,563
2021-06-29	$12.90	$12.90	$12.90	$12.90	$12.69	515
2021-06-28	$12.93	$12.93	$12.93	$12.93	$12.72	320
2021-06-25	$12.84	$12.84	$12.84	$12.84	$12.63	157
2021-06-24	$13.20	$13.20	$13.09	$13.11	$12.90	688
2021-06-23	$12.94	$12.94	$12.94	$12.94	$12.73	239
2021-06-22	$12.35	$12.61	$12.35	$12.59	$12.39	10,148
2021-06-21	$12.41	$12.41	$12.41	$12.41	$12.21	132
2021-06-18	$12.48	$12.50	$12.41	$12.41	$12.21	1,765
2021-06-17	$12.45	$12.45	$12.45	$12.45	$12.25	222
2021-06-16	$12.72	$12.82	$12.69	$12.69	$12.49	9,406
2021-06-15	$12.72	$12.72	$12.60	$12.71	$12.51	3,803
2021-06-14	$12.41	$12.41	$12.41	$12.41	$12.21	98
2021-06-11	$12.68	$12.68	$12.38	$12.41	$12.21	3,509
2021-06-10	$12.98	$12.98	$12.72	$12.72	$12.52	5,501
2021-06-09	$13.17	$13.19	$12.89	$12.95	$12.74	2,217
2021-06-08	$13.24	$13.24	$13.12	$13.15	$12.94	1,561
2021-06-07	$12.97	$13.00	$12.97	$13.00	$12.79	677
2021-06-04	$12.93	$13.00	$12.90	$13.00	$12.79	4,560
2021-06-03	$12.63	$12.63	$12.54	$12.54	$12.34	302
2021-06-02	$12.54	$12.67	$12.54	$12.63	$12.42	5,958
2021-06-01	$12.37	$12.37	$12.37	$12.37	$12.17	178
2021-05-28	$11.61	$11.80	$11.59	$11.80	$11.61	1,730
2021-05-27	$11.68	$11.72	$11.61	$11.72	$11.53	2,248
2021-05-26	$12.02	$12.02	$11.84	$11.84	$11.65	828
2021-05-25	$12.14	$12.14	$11.82	$11.82	$11.63	1,359
2021-05-24	$11.99	$12.12	$11.99	$12.09	$11.90	3,979
2021-05-21	$11.75	$11.79	$11.59	$11.66	$11.47	43,156
2021-05-20	$11.42	$11.42	$11.42	$11.42	$11.24	296
2021-05-19	$11.38	$11.38	$11.10	$11.10	$10.92	2,284
2021-05-18	$11.30	$11.48	$11.25	$11.48	$11.30	13,009
2021-05-17	$11.07	$11.31	$11.02	$11.27	$11.09	1,830
2021-05-14	$11.29	$11.36	$11.01	$11.01	$10.83	6,869
2021-05-13	$11.10	$11.21	$11.04	$11.13	$10.95	28,330
2021-05-12	$11.63	$11.65	$11.10	$11.10	$10.92	19,506
2021-05-11	$11.71	$12.01	$11.71	$11.80	$11.61	3,004
2021-05-10	$11.94	$11.98	$11.94	$11.98	$11.79	593
2021-05-07	$11.86	$12.04	$11.86	$12.04	$11.84	1,649
2021-05-06	$11.62	$11.65	$11.55	$11.62	$11.43	8,775
2021-05-05	$11.42	$11.50	$11.40	$11.50	$11.32	3,733
2021-05-04	$11.42	$11.48	$11.40	$11.48	$11.30	4,012
2021-05-03	$11.74	$11.74	$11.65	$11.67	$11.48	2,420
2021-04-30	$11.89	$11.89	$11.74	$11.76	$11.57	2,398
2021-04-29	$11.67	$11.76	$11.67	$11.76	$11.57	1,349
2021-04-28	$11.07	$11.68	$11.07	$11.68	$11.49	7,632
2021-04-27	$11.21	$11.30	$11.11	$11.11	$10.93	2,784
2021-04-26	$11.16	$11.37	$11.16	$11.30	$11.11	49,302
2021-04-23	$11.19	$11.19	$11.17	$11.17	$10.99	724
2021-04-22	$11.21	$11.21	$11.06	$11.09	$10.90	1,812
2021-04-21	$11.83	$12.05	$11.28	$11.93	$11.73	1,591
2021-04-20	$11.19	$11.29	$11.05	$11.05	$10.87	2,814
2021-04-19	$11.19	$11.32	$11.17	$11.21	$11.03	2,748
2021-04-16	$11.13	$11.50	$11.07	$11.45	$11.26	5,799
2021-04-15	$11.27	$11.28	$11.23	$11.23	$11.04	869
2021-04-14	$11.13	$11.20	$11.09	$11.20	$11.02	3,194
2021-04-13	$10.86	$11.07	$10.86	$11.07	$10.89	3,685
2021-04-12	$11.16	$11.16	$10.96	$10.97	$10.79	2,562
2021-04-09	$11.18	$11.21	$11.00	$11.00	$10.82	7,539
2021-04-08	$11.12	$11.41	$11.12	$11.41	$11.22	1,412
2021-04-07	$11.24	$11.24	$10.97	$11.03	$10.84	5,499
2021-04-06	$10.91	$11.19	$10.91	$11.15	$10.97	4,474
2021-04-05	$10.75	$10.88	$10.75	$10.88	$10.70	1,851
2021-04-01	$10.58	$10.58	$10.36	$10.40	$10.23	9,091
2021-03-31	$10.52	$10.69	$10.44	$10.56	$10.37	2,663
2021-03-30	$9.93	$10.38	$9.67	$10.38	$10.20	7,854
2021-03-29	$11.50	$11.50	$9.23	$9.23	$9.07	3,230
2021-03-26	$10.05	$10.07	$9.87	$9.96	$9.79	3,844
2021-03-25	$9.82	$10.04	$9.76	$9.99	$9.81	2,778
2021-03-24	$10.19	$10.27	$9.74	$9.81	$9.64	3,849
2021-03-23	$10.35	$10.37	$10.16	$10.16	$9.98	1,735
2021-03-22	$10.38	$10.39	$10.36	$10.39	$10.21	2,380
2021-03-19	$10.52	$10.79	$10.47	$10.75	$10.56	4,175
2021-03-18	$10.44	$10.59	$10.28	$10.29	$10.11	8,312
2021-03-17	$10.05	$10.67	$10.05	$10.62	$10.43	9,668
2021-03-16	$10.59	$10.59	$10.15	$10.23	$10.05	13,415
2021-03-15	$10.52	$10.67	$10.40	$10.40	$10.22	10,687
2021-03-12	$10.47	$10.71	$10.47	$10.59	$10.41	14,606
2021-03-11	$10.33	$10.80	$10.32	$10.80	$10.61	90,571
2021-03-10	$9.79	$9.93	$7.01	$7.50	$7.37	1,490,996
2021-03-09	$9.56	$9.81	$9.55	$9.59	$9.42	6,423
2021-03-08	$10.12	$10.12	$9.45	$9.45	$9.29	7,621
2021-03-05	$10.55	$10.74	$10.28	$10.74	$10.55	4,935
2021-03-04	$10.82	$11.21	$10.76	$10.77	$10.58	7,450
2021-03-03	$10.02	$10.49	$9.69	$10.49	$10.31	9,548
2021-03-02	$10.06	$11.92	$9.92	$11.92	$11.71	10,468
2021-03-01	$10.42	$10.87	$10.36	$10.64	$10.45	4,286
2021-02-26	$10.47	$10.66	$10.43	$10.49	$10.31	6,661
2021-02-25	$11.27	$11.27	$10.81	$11.26	$11.06	57,144
2021-02-24	$11.31	$11.40	$11.26	$11.26	$11.06	57,144
2021-02-23	$11.00	$11.36	$11.00	$11.21	$11.01	25,628
2021-02-22	$10.80	$11.34	$10.80	$11.30	$11.10	124,015
2021-02-19	$12.02	$12.12	$11.95	$12.09	$11.88	18,959
2021-02-18	$11.99	$11.99	$11.79	$11.88	$11.67	7,917
2021-02-17	$13.42	$13.74	$12.10	$12.10	$11.88	6,728
2021-02-16	$13.54	$13.73	$12.35	$12.77	$12.55	3,797
2021-02-12	$12.46	$12.68	$12.41	$12.48	$12.26	24,529
2021-02-11	$12.65	$12.70	$12.38	$12.45	$12.23	2,274
2021-02-10	$12.58	$12.66	$12.43	$12.65	$12.43	17,154
2021-02-09	$12.57	$12.85	$12.57	$12.85	$12.63	57,087
2021-02-08	$13.10	$13.28	$12.88	$12.88	$12.65	3,376
2021-02-05	$13.03	$13.13	$12.76	$12.84	$12.61	10,053
2021-02-04	$12.76	$12.94	$12.76	$12.77	$12.55	3,545
2021-02-03	$12.64	$12.94	$12.64	$12.94	$12.71	47,710
2021-02-02	$12.44	$12.55	$12.33	$12.51	$12.29	42,105
2021-02-01	$11.92	$12.05	$11.71	$11.71	$11.51	33,134
2021-01-29	$12.49	$12.49	$11.69	$11.79	$11.58	61,953
2021-01-28	$12.32	$12.50	$12.21	$12.45	$12.23	63,660
2021-01-27	$12.24	$12.39	$12.00	$12.00	$11.79	40,195
2021-01-26	$12.90	$13.49	$12.37	$13.47	$13.23	120,978
2021-01-25	$12.87	$13.58	$11.76	$13.50	$13.26	3,259
2021-01-22	$12.51	$12.51	$12.25	$12.40	$12.18	91,429
2021-01-21	$12.89	$12.89	$12.48	$12.83	$12.61	182,919
2021-01-20	$13.13	$13.19	$12.91	$13.15	$12.92	5,190
2021-01-19	$14.77	$14.97	$12.95	$13.11	$12.88	9,159
2021-01-15	$13.46	$13.55	$13.17	$13.43	$13.20	5,986
2021-01-14	$13.47	$14.42	$13.47	$14.42	$14.17	6,109
2021-01-13	$13.30	$13.61	$13.14	$13.41	$13.18	2,285
2021-01-12	$12.31	$13.32	$12.31	$13.22	$12.99	13,229
2021-01-11	$13.03	$13.19	$12.57	$12.71	$12.49	9,917
2021-01-08	$12.95	$13.17	$12.95	$13.10	$12.87	7,036
2021-01-07	$11.83	$12.25	$11.83	$12.24	$12.02	55,371
2021-01-06	$12.35	$12.39	$12.00	$12.00	$11.79	11,765
2021-01-05	$12.76	$12.86	$12.57	$12.86	$12.64	32,848
2021-01-04	$13.27	$13.27	$12.83	$12.92	$12.69	10,494
2020-12-31	$13.35	$13.65	$13.18	$13.40	$13.17	7,151
2020-12-30	$13.37	$13.40	$13.08	$13.13	$12.90	2,661
2020-12-29	$12.49	$13.00	$12.49	$12.98	$12.75	12,468
2020-12-28	$13.47	$14.09	$12.63	$12.76	$12.54	6,617
2020-12-24	$15.91	$15.91	$12.69	$12.69	$12.47	960
2020-12-23	$12.87	$13.25	$12.78	$13.05	$12.82	4,260
2020-12-22	$12.85	$12.93	$12.60	$12.67	$12.45	24,878
2020-12-21	$12.69	$13.03	$12.69	$13.01	$12.78	34,452
2020-12-18	$13.35	$13.88	$13.12	$13.53	$13.29	14,205
2020-12-17	$13.46	$14.12	$13.30	$14.12	$13.86	40,500
2020-12-16	$20.74	$20.74	$12.20	$13.50	$13.25	8,430
2020-12-15	$16.70	$17.93	$12.18	$17.93	$17.60	2,216
2020-12-14	$12.51	$12.81	$12.36	$12.50	$12.26	3,507
2020-12-11	$12.38	$12.58	$12.38	$12.41	$12.18	3,144
2020-12-10	$12.32	$12.71	$12.32	$12.57	$12.34	6,103
2020-12-09	$12.89	$12.89	$12.26	$12.54	$12.31	5,205
2020-12-08	$12.81	$12.92	$12.74	$12.75	$12.51	8,218
2020-12-07	$12.96	$13.07	$12.64	$12.64	$12.40	12,694
2020-12-04	$13.02	$13.06	$12.95	$13.00	$12.76	3,445
2020-12-03	$13.15	$13.31	$13.15	$13.19	$12.94	1,136
2020-12-02	$12.34	$12.50	$12.34	$12.46	$12.23	3,512
2020-12-01	$12.69	$12.77	$12.48	$12.48	$12.25	2,466
2020-11-30	$12.83	$12.89	$12.45	$12.89	$12.65	4,157
2020-11-27	$12.33	$12.33	$12.25	$12.25	$12.02	618
2020-11-25	$12.06	$12.30	$12.06	$12.26	$12.03	123,850
2020-11-24	$12.12	$12.30	$12.12	$12.30	$12.07	2,409
2020-11-23	$12.03	$12.09	$12.00	$12.05	$11.83	7,968
2020-11-20	$12.24	$12.24	$12.24	$12.24	$12.01	358
2020-11-19	$12.24	$12.24	$12.24	$12.24	$12.01	740
2020-11-18	$12.38	$12.38	$12.07	$12.07	$11.84	2,819
2020-11-17	$12.39	$12.64	$12.39	$12.55	$12.32	32,976
2020-11-16	$12.08	$12.31	$12.08	$12.15	$11.93	5,360
2020-11-13	$12.14	$12.29	$12.07	$12.22	$11.99	6,003
2020-11-12	$12.13	$12.20	$11.90	$11.96	$11.74	18,334
2020-11-11	$12.38	$12.42	$12.27	$12.35	$12.12	2,187
2020-11-10	$12.73	$12.73	$12.32	$12.32	$12.09	11,758
2020-11-09	$12.86	$12.91	$12.17	$12.57	$12.34	24,872
2020-11-06	$12.21	$12.79	$12.21	$12.67	$12.43	70,390
2020-11-05	$12.00	$12.38	$12.00	$12.30	$12.07	19,992
2020-11-04	$11.53	$11.76	$11.45	$11.76	$11.54	1,499
2020-11-03	$11.18	$11.18	$10.90	$10.90	$10.69	913
2020-11-02	$9.67	$11.77	$9.67	$11.57	$11.35	3,658
2020-10-30	$10.58	$10.69	$10.50	$10.50	$10.30	3,280
2020-10-29	$10.71	$10.84	$10.71	$10.84	$10.64	2,864
2020-10-28	$10.85	$10.99	$10.81	$10.83	$10.63	8,391
2020-10-27	$11.37	$11.55	$11.32	$11.36	$11.15	4,956
2020-10-26	$11.16	$11.17	$10.97	$11.00	$10.79	2,778
2020-10-23	$11.40	$11.40	$10.90	$10.90	$10.70	2,277
2020-10-22	$11.26	$11.40	$11.26	$11.37	$11.15	2,322
2020-10-21	$11.60	$11.60	$11.23	$11.23	$11.02	2,720
2020-10-20	$11.48	$11.65	$11.47	$11.55	$11.34	5,559
2020-10-19	$11.20	$11.39	$10.96	$10.96	$10.76	7,077
2020-10-16	$11.15	$11.22	$10.97	$11.14	$10.93	4,985
2020-10-15	$10.72	$11.15	$10.56	$11.15	$10.94	6,147
2020-10-14	$10.73	$10.90	$10.73	$10.81	$10.61	1,112
2020-10-13	$10.83	$10.83	$10.51	$10.56	$10.37	781
2020-10-12	$11.45	$11.45	$10.86	$11.19	$10.98	1,844
2020-10-09	$10.69	$10.82	$10.69	$10.82	$10.62	1,428
2020-10-08	$10.09	$10.67	$10.09	$10.67	$10.47	8,494
2020-10-07	$10.00	$10.24	$9.98	$10.13	$9.94	7,405
2020-10-06	$10.61	$10.61	$9.94	$9.94	$9.75	23,714
2020-10-05	$10.01	$10.39	$9.80	$10.30	$10.10	1,694
2020-10-02	$9.94	$10.22	$9.94	$9.96	$9.77	2,532
2020-10-01	$9.89	$10.12	$9.72	$9.95	$9.76	15,300
2020-09-30	$10.33	$10.36	$9.97	$10.29	$10.10	1,465
2020-09-29	$9.80	$10.14	$9.75	$10.14	$9.95	7,088
2020-09-28	$10.81	$10.81	$10.00	$10.34	$10.15	2,138
2020-09-25	$10.14	$10.46	$10.14	$10.46	$10.26	2,320
2020-09-24	$10.27	$10.58	$10.27	$10.38	$10.19	1,799
2020-09-23	$10.44	$10.68	$10.40	$10.43	$10.24	35,638
2020-09-22	$9.41	$9.64	$9.41	$9.50	$9.32	5,564
2020-09-21	$9.59	$9.59	$9.24	$9.58	$9.40	5,639
2020-09-18	$9.84	$10.28	$9.64	$9.64	$9.46	8,545
2020-09-17	$10.21	$11.05	$10.21	$10.99	$10.78	1,271
2020-09-16	$10.15	$12.08	$10.15	$12.08	$11.84	1,483
2020-09-15	$11.32	$11.32	$9.88	$9.88	$9.68	958
2020-09-14	$9.67	$10.39	$9.67	$9.91	$9.71	1,136
2020-09-11	$13.86	$14.07	$9.56	$9.56	$9.37	7,394
2020-09-10	$10.11	$10.16	$9.56	$9.56	$9.37	17,446
2020-09-09	$10.17	$10.50	$10.07	$10.42	$10.21	5,305
2020-09-08	$9.75	$10.09	$9.67	$10.09	$9.89	6,599
2020-09-04	$9.24	$9.59	$9.24	$9.59	$9.40	2,439
2020-09-03	$9.56	$9.63	$9.49	$9.53	$9.34	11,925
2020-09-02	$9.28	$9.69	$9.28	$9.58	$9.39	15,117
2020-09-01	$9.24	$9.29	$9.19	$9.29	$9.10	21,806
2020-08-31	$8.96	$8.96	$8.84	$8.93	$8.75	2,877
2020-08-28	$9.08	$9.29	$9.08	$9.29	$9.10	14,832
2020-08-27	$8.85	$8.85	$8.60	$8.66	$8.49	3,614
2020-08-26	$8.77	$8.77	$8.34	$8.60	$8.42	4,500
2020-08-25	$8.78	$8.94	$8.72	$8.86	$8.68	5,408
2020-08-24	$8.66	$8.72	$8.66	$8.70	$8.53	8,191
2020-08-21	$9.07	$9.07	$8.63	$8.71	$8.53	34,106
2020-08-20	$8.50	$8.93	$8.36	$8.93	$8.75	10,149
2020-08-19	$8.88	$8.88	$8.78	$8.78	$8.60	30,576
2020-08-18	$9.01	$9.10	$8.88	$9.10	$8.92	7,338
2020-08-17	$9.01	$9.02	$8.48	$8.51	$8.34	10,473
2020-08-14	$9.13	$9.23	$9.11	$9.11	$8.92	1,241
2020-08-13	$9.44	$9.63	$9.08	$9.08	$8.90	18,358
2020-08-12	$9.37	$9.37	$9.06	$9.06	$8.88	3,962
2020-08-11	$9.47	$9.63	$9.39	$9.42	$9.23	4,670
2020-08-10	$9.61	$9.66	$9.25	$9.30	$9.11	6,999
2020-08-07	$9.43	$9.55	$9.32	$9.41	$9.22	14,377
2020-08-06	$9.72	$9.76	$9.65	$9.70	$9.50	3,927
2020-08-05	$9.71	$9.80	$9.53	$9.65	$9.46	6,727
2020-08-04	$9.49	$9.56	$9.28	$9.28	$9.09	3,499
2020-08-03	$9.66	$9.66	$9.39	$9.39	$9.20	11,362
2020-07-31	$9.73	$10.14	$9.66	$9.71	$9.51	12,983
2020-07-30	$8.99	$9.73	$8.88	$9.73	$9.53	16,615
2020-07-29	$8.76	$8.79	$8.67	$8.67	$8.49	2,930
2020-07-28	$8.58	$8.68	$8.58	$8.68	$8.50	2,732
2020-07-27	$8.74	$8.89	$8.74	$8.77	$8.59	3,850
2020-07-24	$8.52	$8.67	$8.48	$8.57	$8.39	6,544
2020-07-23	$9.19	$9.24	$8.64	$8.64	$8.47	67,453
2020-07-22	$9.13	$9.16	$8.93	$8.98	$8.79	1,661
2020-07-21	$8.97	$9.06	$8.97	$9.02	$8.83	6,084
2020-07-20	$8.59	$8.64	$8.52	$8.57	$8.40	2,205
2020-07-17	$8.42	$8.58	$8.42	$8.51	$8.34	27,152
2020-07-16	$8.16	$8.75	$8.16	$8.75	$8.57	8,055
2020-07-15	$8.35	$8.35	$8.18	$8.26	$8.09	1,764
2020-07-14	$7.81	$8.20	$7.80	$8.20	$8.04	22,908
2020-07-13	$8.05	$8.06	$7.82	$7.82	$7.66	4,325
2020-07-10	$8.05	$8.17	$8.04	$8.10	$7.94	4,504
2020-07-09	$8.31	$8.31	$8.08	$8.08	$7.91	1,714
2020-07-08	$8.39	$8.41	$8.14	$8.20	$8.04	10,090
2020-07-07	$8.12	$8.33	$8.06	$8.13	$7.97	155,119
2020-07-06	$8.14	$8.26	$8.05	$8.09	$7.93	4,194
2020-07-02	$8.05	$8.05	$7.84	$7.99	$7.83	6,796
2020-07-01	$7.83	$8.01	$7.72	$8.01	$7.84	5,720
2020-06-30	$7.51	$7.75	$7.26	$7.26	$7.11	122,431
2020-06-29	$7.48	$7.80	$7.43	$7.52	$7.37	18,954
2020-06-26	$8.17	$8.17	$7.33	$7.33	$7.18	8,740
2020-06-25	$7.56	$8.09	$7.56	$7.74	$7.57	18,388
2020-06-24	$8.95	$8.95	$7.58	$7.64	$7.47	3,804
2020-06-23	$8.04	$8.13	$8.01	$8.11	$7.93	6,152
2020-06-22	$7.97	$8.04	$7.79	$7.79	$7.62	21,490
2020-06-19	$7.76	$7.97	$7.76	$7.85	$7.68	16,279
2020-06-18	$7.66	$7.71	$7.58	$7.58	$7.41	9,265
2020-06-17	$7.66	$7.94	$7.66	$7.71	$7.54	13,883
2020-06-16	$8.12	$8.16	$7.74	$7.74	$7.56	2,229
2020-06-15	$7.65	$8.08	$7.55	$7.92	$7.75	8,128
2020-06-12	$8.08	$8.09	$7.62	$7.94	$7.76	198,471
2020-06-11	$7.61	$8.66	$7.01	$8.39	$8.21	10,646
2020-06-10	$8.67	$8.68	$8.26	$8.36	$8.18	12,115
2020-06-09	$8.51	$8.76	$8.51	$8.64	$8.45	19,735
2020-06-08	$8.27	$8.86	$8.27	$8.84	$8.64	109,770
2020-06-05	$7.54	$8.29	$7.54	$8.21	$8.02	68,865
2020-06-04	$7.85	$7.93	$7.66	$7.68	$7.51	49,036
2020-06-03	$7.81	$8.16	$7.81	$8.11	$7.93	96,240
2020-06-02	$7.18	$7.48	$7.18	$7.27	$7.11	73,142
2020-06-01	$7.22	$7.24	$6.96	$7.01	$6.86	26,908
2020-05-29	$6.80	$7.82	$6.57	$7.82	$7.65	48,330
2020-05-28	$7.06	$7.17	$6.93	$6.93	$6.78	7,237
2020-05-27	$7.04	$7.38	$6.99	$7.35	$7.19	14,604
2020-05-26	$6.98	$7.01	$6.71	$7.01	$6.86	40,062
2020-05-22	$6.33	$6.59	$6.33	$6.53	$6.39	1,048,179
2020-05-21	$6.33	$6.69	$6.05	$6.05	$5.92	502,605
2020-05-20	$6.18	$6.30	$5.80	$5.80	$5.67	1,482,667
2020-05-19	$6.09	$6.22	$5.96	$6.09	$5.96	787,065
2020-05-18	$5.49	$5.88	$5.48	$5.86	$5.73	47,687
2020-05-15	$5.00	$5.24	$4.90	$5.18	$5.07	83,386
2020-05-14	$4.50	$4.91	$4.45	$4.81	$4.70	41,102
2020-05-13	$4.73	$4.75	$4.50	$4.59	$4.49	60,067
2020-05-12	$5.04	$5.10	$4.67	$4.67	$4.57	43,935
2020-05-11	$4.98	$5.00	$4.80	$4.81	$4.70	96,069
2020-05-08	$5.43	$5.43	$5.15	$5.38	$5.26	15,236
2020-05-07	$5.33	$5.45	$5.10	$5.10	$4.98	34,263
2020-05-06	$5.80	$6.01	$5.69	$5.84	$5.71	78,060
2020-05-05	$6.36	$6.37	$5.90	$5.94	$5.81	21,684
2020-05-04	$5.87	$6.13	$5.85	$6.10	$5.97	12,923
2020-05-01	$5.27	$8.83	$5.27	$5.71	$5.58	32,257
2020-04-30	$6.52	$6.52	$6.20	$6.31	$6.17	13,234
2020-04-29	$6.55	$6.82	$6.55	$6.79	$6.64	36,402
2020-04-28	$6.01	$6.38	$5.95	$6.30	$6.16	100,943
2020-04-27	$5.98	$6.13	$5.75	$5.90	$5.77	73,731
2020-04-24	$5.97	$6.01	$5.41	$5.87	$5.74	182,533
2020-04-23	$6.81	$6.81	$6.34	$6.48	$6.34	31,956
2020-04-22	$6.42	$6.85	$6.42	$6.85	$6.70	47,911
2020-04-21	$5.39	$7.08	$5.39	$6.18	$6.04	33,554
2020-04-20	$5.89	$6.53	$5.89	$6.45	$6.31	44,578
2020-04-17	$5.81	$6.09	$5.69	$6.04	$5.91	171,642
2020-04-16	$5.81	$5.81	$5.59	$5.59	$5.47	273,242
2020-04-15	$5.74	$6.12	$5.57	$5.79	$5.66	23,960
2020-04-14	$5.90	$6.01	$5.77	$5.92	$5.79	122,538
2020-04-13	$5.66	$5.77	$5.53	$5.75	$5.62	207,825
2020-04-09	$6.35	$6.51	$5.88	$5.89	$5.76	89,842
2020-04-08	$5.63	$6.39	$5.51	$6.11	$5.98	200,467
2020-04-07	$5.93	$5.94	$5.41	$5.63	$5.51	255,106
2020-04-06	$4.92	$5.45	$4.92	$5.24	$5.12	85,836
2020-04-03	$4.70	$4.70	$4.26	$4.39	$4.29	41,372
2020-04-02	$4.51	$4.89	$4.41	$4.78	$4.67	51,224
2020-04-01	$4.50	$4.58	$4.39	$4.44	$4.35	40,677
2020-03-31	$5.44	$5.56	$4.94	$4.99	$4.88	36,385
2020-03-30	$5.94	$5.96	$5.43	$5.45	$5.33	90,073
2020-03-27	$6.09	$6.42	$5.93	$6.20	$6.06	30,292
2020-03-26	$6.77	$6.99	$5.72	$5.72	$5.59	22,077
2020-03-25	$5.50	$7.12	$5.41	$6.89	$6.74	40,418
2020-03-24	$5.21	$5.50	$5.21	$5.50	$5.38	83,456
2020-03-23	$4.91	$5.00	$4.47	$4.57	$4.47	55,528
2020-03-20	$5.44	$5.68	$5.17	$5.45	$5.33	84,097
2020-03-19	$4.63	$5.56	$4.54	$5.20	$5.07	63,187
2020-03-18	$4.65	$4.76	$4.02	$4.42	$4.31	65,392
2020-03-17	$5.60	$6.02	$4.88	$4.88	$4.76	80,556
2020-03-16	$6.03	$6.22	$5.47	$5.47	$5.34	25,106
2020-03-13	$7.64	$8.04	$6.83	$7.51	$7.33	64,707
2020-03-12	$5.44	$7.05	$4.20	$5.45	$5.31	229,278
2020-03-11	$8.67	$10.10	$7.91	$8.05	$7.85	29,277
2020-03-10	$8.56	$8.97	$8.56	$8.92	$8.69	179,464
2020-03-09	$9.59	$9.59	$8.18	$8.41	$8.20	26,114
2020-03-06	$9.71	$9.86	$9.49	$9.66	$9.42	56,004
2020-03-05	$10.63	$10.84	$10.00	$10.10	$9.85	52,408
2020-03-04	$11.28	$11.30	$11.00	$11.13	$10.85	21,425
2020-03-03	$11.22	$11.48	$10.86	$11.18	$10.90	29,507
2020-03-02	$11.03	$11.25	$10.97	$11.09	$10.81	30,101
2020-02-28	$10.64	$10.93	$10.43	$10.87	$10.60	40,401
2020-02-27	$11.22	$11.48	$10.98	$10.98	$10.71	43,901
2020-02-26	$12.00	$12.00	$11.18	$11.18	$10.90	15,283
2020-02-25	$13.02	$13.33	$12.41	$12.61	$12.29	5,931
2020-02-24	$12.94	$14.97	$12.35	$12.35	$12.04	7,874
2020-02-21	$12.31	$12.47	$12.25	$12.25	$11.94	11,325
2020-02-20	$12.48	$12.53	$12.36	$12.41	$12.10	4,361
2020-02-19	$12.63	$12.64	$12.53	$12.60	$12.28	25,016
2020-02-18	$12.57	$12.72	$12.56	$12.64	$12.32	69,325
2020-02-14	$12.60	$12.83	$12.56	$12.74	$12.42	58,409
2020-02-13	$12.59	$12.62	$12.44	$12.58	$12.27	79,723
2020-02-12	$12.37	$12.77	$12.28	$12.69	$12.37	33,405
2020-02-11	$12.26	$12.49	$12.26	$12.30	$11.99	92,995
2020-02-10	$12.16	$12.16	$12.01	$12.08	$11.78	11,961
2020-02-07	$12.39	$12.39	$12.13	$12.19	$11.89	27,699
2020-02-06	$13.09	$13.09	$12.53	$12.57	$12.26	20,342
2020-02-05	$13.21	$13.21	$13.08	$13.12	$12.79	11,244
2020-02-04	$12.82	$13.10	$12.82	$12.87	$12.55	109,935
2020-02-03	$12.75	$12.90	$12.72	$12.85	$12.53	54,718
2020-01-31	$12.45	$12.50	$12.20	$12.23	$11.92	5,475
2020-01-30	$12.45	$12.63	$12.37	$12.63	$12.31	35,433
2020-01-29	$12.92	$12.92	$12.66	$12.75	$12.43	56,914
2020-01-28	$12.33	$12.70	$12.33	$12.61	$12.29	9,668
2020-01-27	$12.12	$12.37	$12.07	$12.26	$11.95	89,266
2020-01-24	$12.30	$12.43	$12.30	$12.37	$12.06	144,029
2020-01-23	$11.82	$12.35	$11.70	$12.31	$12.00	96,405
2020-01-22	$11.85	$11.87	$11.68	$11.87	$11.57	87,996
2020-01-21	$11.81	$11.81	$11.54	$11.54	$11.25	37,814
2020-01-17	$11.83	$11.87	$11.74	$11.87	$11.57	210,572
2020-01-16	$11.67	$11.78	$11.49	$11.74	$11.45	23,096
2020-01-15	$11.60	$11.60	$11.60	$11.60	$11.31	442
2020-01-14	$11.56	$11.62	$11.50	$11.62	$11.33	1,556
2020-01-13	$11.66	$11.69	$11.61	$11.63	$11.34	2,128
2020-01-10	$12.08	$12.08	$11.81	$11.81	$11.51	1,536
2020-01-09	$11.92	$11.98	$11.86	$11.92	$11.62	272,215
2020-01-08	$11.92	$12.21	$11.92	$12.12	$11.82	6,955
2020-01-07	$11.80	$11.88	$11.75	$11.87	$11.57	1,553
2020-01-06	$11.84	$12.02	$11.84	$11.89	$11.59	6,924
2020-01-03	$12.07	$12.31	$12.04	$12.27	$11.96	25,014
2020-01-02	$12.16	$12.28	$11.98	$12.28	$11.97	4,357
2019-12-31	$12.38	$12.38	$11.74	$12.36	$12.05	7,116
2019-12-30	$11.94	$12.03	$11.83	$11.83	$11.53	22,907
2019-12-27	$12.40	$13.36	$11.72	$11.82	$11.52	16,091
2019-12-26	$11.13	$12.05	$11.13	$12.05	$11.75	3,711
2019-12-24	$10.98	$12.03	$10.86	$12.03	$11.73	4,437
2019-12-23	$11.66	$11.89	$11.65	$11.89	$11.00	5,444
2019-12-20	$13.50	$13.50	$11.63	$11.72	$10.84	10,539
2019-12-19	$12.21	$13.09	$11.63	$12.75	$11.80	6,329
2019-12-18	$12.26	$13.50	$11.29	$12.41	$11.48	5,194
2019-12-17	$11.60	$11.70	$11.54	$11.60	$10.73	21,927
2019-12-16	$11.58	$11.68	$11.53	$11.59	$10.73	31,516
2019-12-13	$11.36	$11.43	$11.23	$11.23	$10.39	5,355
2019-12-12	$11.15	$11.41	$11.15	$11.37	$10.52	5,260
2019-12-11	$10.99	$11.07	$10.95	$11.07	$10.24	30,185
2019-12-10	$10.77	$10.77	$10.63	$10.68	$9.88	9,864
2019-12-09	$10.89	$10.90	$10.87	$10.90	$10.09	6,117
2019-12-06	$10.91	$11.07	$10.85	$11.05	$10.22	3,717
2019-12-05	$10.54	$10.73	$10.54	$10.67	$9.87	182,352
2019-12-04	$10.79	$10.84	$10.76	$10.78	$9.97	5,428
2019-12-03	$10.53	$10.70	$10.53	$10.69	$9.89	5,442
2019-12-02	$10.52	$10.61	$10.52	$10.54	$9.75	5,569
2019-11-29	$10.49	$10.56	$10.42	$10.46	$9.68	7,701
2019-11-27	$10.07	$10.15	$10.02	$10.15	$9.39	1,431
2019-11-26	$9.99	$10.24	$9.95	$10.22	$9.46	6,817
2019-11-25	$10.47	$10.47	$10.32	$10.36	$9.59	6,678
2019-11-22	$10.32	$10.50	$10.32	$10.50	$9.72	27,288
2019-11-21	$9.95	$10.31	$9.89	$10.31	$9.54	7,039
2019-11-20	$10.25	$10.25	$9.48	$10.25	$9.48	9,863
2019-11-19	$9.75	$9.75	$9.63	$9.71	$8.98	3,741
2019-11-18	$9.88	$9.94	$9.78	$9.78	$9.04	5,072
2019-11-15	$10.49	$10.49	$9.72	$9.72	$8.99	1,813
2019-11-14	$9.81	$10.00	$9.77	$10.00	$9.25	5,692
2019-11-13	$9.87	$9.90	$9.67	$9.67	$8.95	2,895
2019-11-12	$9.87	$9.95	$9.79	$9.94	$9.20	4,595
2019-11-11	$10.00	$10.13	$10.00	$10.11	$9.35	2,058
2019-11-08	$10.11	$10.14	$9.87	$9.90	$9.16	10,921
2019-11-07	$10.23	$10.38	$10.22	$10.26	$9.49	5,866
2019-11-06	$10.38	$10.38	$10.19	$10.26	$9.49	12,991
2019-11-05	$10.41	$10.53	$10.41	$10.49	$9.71	23,652
2019-11-04	$10.81	$10.81	$10.54	$10.56	$9.77	10,588
2019-11-01	$10.88	$10.99	$10.84	$10.88	$10.07	25,897
2019-10-31	$10.60	$10.61	$10.47	$10.60	$9.81	6,894
2019-10-30	$10.28	$10.70	$10.28	$10.61	$9.82	11,752
2019-10-29	$10.24	$10.36	$10.05	$10.05	$9.30	8,444
2019-10-28	$10.46	$10.50	$10.39	$10.39	$9.62	87,187
2019-10-25	$10.23	$10.36	$10.05	$10.36	$9.59	64,391
2019-10-24	$10.39	$10.55	$10.23	$10.29	$9.52	12,392
2019-10-23	$10.74	$10.85	$10.72	$10.85	$10.04	1,219
2019-10-22	$10.96	$10.98	$10.88	$10.92	$10.10	3,542
2019-10-21	$10.62	$10.75	$10.60	$10.75	$9.95	3,510
2019-10-18	$10.68	$10.81	$10.59	$10.81	$10.00	1,929
2019-10-17	$10.65	$10.70	$10.56	$10.64	$9.84	1,943
2019-10-16	$10.52	$10.62	$10.52	$10.62	$9.83	2,038
2019-10-15	$10.46	$10.57	$10.46	$10.57	$9.78	622
2019-10-14	$10.55	$10.55	$10.55	$10.55	$9.76	150
2019-10-11	$10.47	$10.64	$10.47	$10.56	$9.77	1,347
2019-10-10	$10.28	$10.41	$10.28	$10.37	$9.59	829
2019-10-09	$10.42	$10.51	$10.42	$10.51	$9.72	2,160
2019-10-08	$10.53	$10.61	$10.39	$10.39	$9.61	12,175
2019-10-07	$10.50	$10.50	$10.44	$10.48	$9.70	8,086
2019-10-04	$10.51	$10.88	$10.51	$10.82	$10.01	4,921
2019-10-03	$10.19	$10.42	$10.16	$10.42	$9.64	4,416
2019-10-02	$10.33	$10.37	$10.28	$10.32	$9.55	1,402
2019-10-01	$10.73	$10.87	$10.62	$10.64	$9.84	5,461
2019-09-30	$10.79	$10.93	$10.79	$10.86	$10.05	14,401
2019-09-27	$10.69	$10.71	$10.58	$10.64	$9.84	6,554
2019-09-26	$10.84	$10.84	$10.75	$10.79	$9.98	4,568
2019-09-25	$10.54	$10.60	$10.50	$10.60	$9.80	3,035
2019-09-24	$10.50	$10.58	$10.33	$10.33	$9.56	1,329
2019-09-23	$10.70	$10.78	$10.62	$10.62	$9.82	7,369
2019-09-20	$10.81	$10.93	$10.77	$10.93	$10.11	5,153
2019-09-19	$11.16	$11.16	$11.00	$11.00	$10.18	4,884
2019-09-18	$10.81	$10.81	$10.76	$10.76	$9.96	2,592
2019-09-17	$10.76	$10.76	$10.76	$10.76	$9.95	318
2019-09-16	$10.74	$10.86	$10.68	$10.68	$9.88	3,649
2019-09-13	$10.71	$11.84	$10.71	$10.86	$10.05	12,550
2019-09-12	$10.77	$11.68	$10.77	$10.94	$10.10	1,326
2019-09-11	$11.20	$11.67	$11.04	$11.04	$10.20	1,467
2019-09-10	$11.21	$11.70	$10.90	$11.70	$10.81	8,699
2019-09-09	$11.23	$11.62	$11.03	$11.62	$10.73	3,144
2019-09-06	$11.41	$11.49	$11.41	$11.49	$10.61	643
2019-09-05	$11.55	$11.55	$11.44	$11.45	$10.57	2,429
2019-09-04	$11.36	$11.43	$11.28	$11.43	$10.55	6,760
2019-09-03	$11.24	$11.24	$11.08	$11.12	$10.27	4,166
2019-08-30	$11.41	$11.44	$11.38	$11.44	$10.57	5,497
2019-08-29	$10.85	$11.02	$10.80	$11.02	$10.18	11,154
2019-08-28	$10.62	$10.83	$10.62	$10.81	$9.98	6,596
2019-08-27	$10.59	$10.77	$10.44	$10.77	$9.95	15,541
2019-08-26	$10.65	$10.65	$10.35	$10.35	$9.56	3,163
2019-08-23	$10.84	$10.88	$10.57	$10.64	$9.83	4,416
2019-08-22	$11.04	$11.04	$11.03	$11.04	$10.20	2,846
2019-08-21	$11.23	$11.38	$11.08	$11.38	$10.51	3,759
2019-08-20	$10.89	$10.90	$10.89	$10.90	$10.07	3,948
2019-08-19	$11.11	$11.13	$10.86	$10.86	$10.03	1,764
2019-08-16	$10.83	$11.20	$10.83	$11.07	$10.22	3,341
2019-08-15	$10.81	$10.91	$10.56	$10.88	$10.05	8,519
2019-08-14	$10.99	$11.03	$10.95	$11.00	$10.16	1,275
2019-08-13	$11.00	$11.62	$11.00	$11.11	$10.26	3,713
2019-08-12	$10.91	$11.03	$10.88	$11.03	$10.19	5,084
2019-08-09	$11.61	$11.61	$11.16	$11.16	$10.30	2,555
2019-08-08	$11.11	$11.33	$11.11	$11.33	$10.46	1,573
2019-08-07	$10.90	$11.02	$10.90	$10.91	$10.08	1,365
2019-08-06	$11.15	$11.27	$11.11	$11.20	$10.34	10,511
2019-08-05	$11.51	$11.61	$10.93	$11.02	$10.18	4,008
2019-08-02	$11.76	$11.82	$11.36	$11.82	$10.91	1,270
2019-08-01	$11.36	$11.79	$11.30	$11.53	$10.65	6,707
2019-07-31	$11.72	$11.77	$11.21	$11.21	$10.35	1,114
2019-07-30	$11.40	$11.67	$11.40	$11.54	$10.66	22,831
2019-07-29	$11.27	$11.48	$11.27	$11.47	$10.59	3,230
2019-07-26	$11.41	$11.48	$11.30	$11.48	$10.61	11,774
2019-07-25	$11.28	$11.33	$11.21	$11.30	$10.44	14,859
2019-07-24	$11.42	$11.53	$11.23	$11.33	$10.46	21,529
2019-07-23	$11.35	$11.35	$11.21	$11.27	$10.40	13,891
2019-07-22	$11.62	$11.62	$11.37	$11.40	$10.53	7,818
2019-07-19	$11.49	$11.53	$11.31	$11.31	$10.45	4,206
2019-07-18	$11.47	$11.50	$11.42	$11.50	$10.62	6,738
2019-07-17	$11.57	$11.58	$11.47	$11.48	$10.60	1,672
2019-07-16	$11.30	$11.41	$11.30	$11.31	$10.45	5,331
2019-07-15	$11.19	$11.19	$11.11	$11.14	$10.29	793
2019-07-12	$11.33	$11.36	$11.21	$11.27	$10.41	1,491
2019-07-11	$11.58	$11.58	$11.39	$11.39	$10.52	1,152
2019-07-10	$11.39	$11.73	$11.39	$11.70	$10.81	44,857
2019-07-09	$10.85	$12.17	$10.85	$12.17	$11.24	2,785
2019-07-08	$11.41	$11.60	$11.30	$11.38	$10.51	29,223
2019-07-05	$10.94	$11.27	$10.94	$11.10	$10.25	5,147
2019-07-03	$10.65	$10.84	$10.65	$10.84	$10.01	1,909
2019-07-02	$10.55	$10.69	$10.47	$10.50	$9.70	2,704
2019-07-01	$10.77	$10.77	$10.48	$10.48	$9.68	45,481
2019-06-28	$10.71	$10.76	$10.70	$10.71	$9.89	18,272
2019-06-27	$10.69	$10.69	$10.69	$10.69	$9.85	536
2019-06-26	$11.14	$11.20	$10.58	$10.60	$9.77	22,928
2019-06-25	$10.93	$11.37	$10.93	$11.37	$10.48	1,701
2019-06-24	$10.61	$10.83	$10.61	$10.79	$9.95	51,288
2019-06-21	$10.75	$11.33	$10.65	$11.33	$10.45	2,044
2019-06-20	$10.67	$11.18	$10.43	$10.46	$9.64	4,264
2019-06-19	$10.29	$10.60	$10.29	$10.56	$9.73	4,268
2019-06-18	$10.30	$10.43	$10.30	$10.31	$9.50	3,823
2019-06-17	$10.25	$10.34	$10.22	$10.22	$9.42	1,458
2019-06-14	$10.19	$10.19	$9.96	$10.07	$9.28	2,220
2019-06-13	$10.18	$10.23	$10.13	$10.20	$9.40	3,080
2019-06-12	$10.17	$10.25	$10.03	$10.03	$9.25	4,368
2019-06-11	$10.11	$10.14	$10.02	$10.14	$9.34	9,716
2019-06-10	$9.91	$9.91	$9.90	$9.90	$9.12	443
2019-06-07	$9.94	$9.94	$9.94	$9.94	$9.16	537
2019-06-06	$9.77	$9.90	$9.70	$9.90	$9.13	6,549
2019-06-05	$9.95	$9.95	$9.55	$9.55	$8.80	4,416
2019-06-04	$9.77	$9.84	$9.71	$9.84	$9.07	2,293
2019-06-03	$9.84	$9.93	$9.79	$9.79	$9.03	8,719
2019-05-31	$9.61	$9.69	$9.60	$9.65	$8.90	8,088
2019-05-30	$9.56	$9.57	$9.53	$9.53	$8.79	3,450
2019-05-29	$9.49	$9.52	$9.43	$9.52	$8.77	17,801
2019-05-28	$9.21	$9.35	$9.21	$9.35	$8.62	3,858
2019-05-24	$8.95	$9.00	$8.95	$9.00	$8.30	2,910
2019-05-23	$8.88	$8.88	$8.80	$8.87	$8.18	971
2019-05-22	$8.88	$8.88	$8.83	$8.87	$8.18	2,610
2019-05-21	$8.90	$8.92	$8.86	$8.88	$8.19	2,927
2019-05-20	$8.48	$8.85	$8.45	$8.85	$8.16	2,132
2019-05-17	$8.54	$8.67	$8.43	$8.43	$7.77	2,961
2019-05-16	$8.89	$8.98	$8.78	$8.78	$8.09	2,119
2019-05-15	$8.87	$8.97	$8.82	$8.88	$8.19	3,756
2019-05-14	$8.77	$8.97	$8.77	$8.97	$8.27	8,412
2019-05-13	$8.81	$8.81	$8.74	$8.74	$8.05	5,120
2019-05-10	$8.96	$9.19	$8.96	$9.18	$8.47	116,043
2019-05-09	$8.90	$9.21	$8.88	$9.09	$8.38	234,980
2019-05-08	$9.33	$9.52	$9.15	$9.31	$8.58	9,600
2019-05-07	$9.03	$9.14	$8.85	$8.94	$8.24	5,916
2019-05-06	$9.03	$9.03	$9.03	$9.03	$8.32	68
2019-05-03	$9.12	$9.12	$9.03	$9.03	$8.32	1,390
2019-05-02	$9.19	$9.19	$9.03	$9.05	$8.34	2,475
2019-05-01	$8.85	$9.48	$8.85	$8.90	$8.20	2,454
2019-04-30	$9.18	$9.24	$9.10	$9.24	$8.52	1,806
2019-04-29	$9.32	$9.32	$8.99	$9.12	$8.41	18,743
2019-04-26	$8.79	$9.03	$8.78	$9.03	$8.32	4,519
2019-04-25	$8.32	$8.71	$8.32	$8.64	$7.96	3,166
2019-04-24	$8.37	$8.37	$8.34	$8.34	$7.69	4,128
2019-04-23	$8.45	$8.62	$8.45	$8.57	$7.89	10,364
2019-04-22	$8.24	$8.29	$8.24	$8.29	$7.64	918
2019-04-18	$8.26	$8.38	$8.12	$8.28	$7.63	4,249
2019-04-17	$8.27	$8.27	$8.20	$8.20	$7.56	1,698
2019-04-16	$8.40	$8.49	$8.31	$8.31	$7.66	6,645
2019-04-15	$8.29	$8.49	$8.29	$8.37	$7.71	17,685
2019-04-12	$8.10	$8.27	$8.10	$8.10	$7.47	5,830
2019-04-11	$8.02	$8.20	$8.02	$8.20	$7.56	3,626
2019-04-10	$8.04	$8.14	$7.96	$8.14	$7.50	14,620
2019-04-09	$8.06	$8.06	$7.91	$7.95	$7.33	94,903
2019-04-08	$8.27	$8.28	$8.12	$8.17	$7.53	20,893
2019-04-05	$8.26	$8.32	$8.26	$8.32	$7.67	24,186
2019-04-04	$8.17	$8.36	$8.17	$8.30	$7.65	57,947
2019-04-03	$8.48	$8.48	$8.24	$8.37	$7.71	3,262
2019-04-02	$8.54	$8.54	$8.43	$8.52	$7.85	2,594
2019-04-01	$8.63	$8.63	$8.51	$8.52	$7.85	6,216
2019-03-29	$8.22	$8.45	$8.07	$8.36	$7.71	5,856
2019-03-28	$8.16	$8.41	$8.00	$8.13	$7.48	39,498
2019-03-27	$8.14	$8.14	$7.98	$7.98	$7.34	8,131
2019-03-26	$8.47	$8.62	$8.34	$8.62	$7.93	16,933
2019-03-25	$8.34	$8.44	$8.34	$8.43	$7.75	4,711
2019-03-22	$8.44	$8.45	$8.26	$8.30	$7.63	17,123
2019-03-21	$8.89	$8.89	$8.52	$8.68	$7.98	9,792
2019-03-20	$8.96	$9.03	$8.88	$8.95	$8.23	4,438
2019-03-19	$8.99	$9.16	$8.99	$9.06	$8.33	2,847
2019-03-18	$8.98	$9.07	$8.97	$9.05	$8.33	4,634
2019-03-15	$9.12	$9.12	$8.98	$8.98	$8.26	3,466
2019-03-14	$8.93	$8.96	$8.87	$8.96	$8.24	3,260
2019-03-13	$8.90	$8.99	$8.86	$8.99	$8.26	96,233
2019-03-12	$9.11	$9.23	$9.05	$9.21	$8.47	24,786
2019-03-11	$8.92	$9.16	$8.92	$9.15	$8.41	5,083
2019-03-08	$8.55	$8.81	$8.55	$8.81	$8.10	23,785
2019-03-07	$8.60	$8.60	$8.44	$8.55	$7.86	58,954
2019-03-06	$8.65	$9.00	$8.64	$8.70	$8.00	29,360
2019-03-05	$8.84	$9.31	$8.83	$8.84	$8.13	12,826
2019-03-04	$8.98	$8.98	$8.84	$8.84	$8.13	7,331
2019-03-01	$9.04	$9.06	$8.96	$8.99	$8.27	12,214
2019-02-28	$9.12	$9.41	$9.10	$9.14	$8.41	5,061
2019-02-27	$9.45	$9.51	$9.25	$9.51	$8.75	38,213
2019-02-26	$9.36	$9.53	$9.26	$9.51	$8.75	11,117
2019-02-25	$9.48	$9.55	$9.28	$9.37	$8.62	143,489
2019-02-22	$9.05	$9.29	$9.05	$9.22	$8.48	3,073
2019-02-21	$8.91	$8.91	$8.84	$8.91	$8.19	2,422
2019-02-20	$9.08	$9.08	$8.90	$8.98	$8.26	72,219
2019-02-19	$9.30	$9.30	$9.08	$9.08	$8.35	110,170
2019-02-15	$9.18	$9.63	$9.00	$9.63	$8.86	10,950
2019-02-14	$8.67	$9.43	$8.67	$9.37	$8.62	9,884
2019-02-13	$8.92	$9.09	$8.82	$8.89	$8.17	9,969
2019-02-12	$8.82	$9.07	$8.82	$9.07	$8.34	4,018
2019-02-11	$8.84	$9.26	$8.62	$9.26	$8.52	6,790
2019-02-08	$8.57	$8.67	$8.57	$8.61	$7.92	2,572
2019-02-07	$8.39	$8.53	$8.39	$8.47	$7.79	9,492
2019-02-06	$8.58	$8.61	$8.51	$8.61	$7.92	11,735
2019-02-05	$8.78	$8.88	$8.69	$8.84	$8.13	17,750
2019-02-04	$8.76	$9.33	$8.75	$8.91	$8.19	55,531
2019-02-01	$8.94	$9.10	$8.75	$9.07	$8.34	23,620
2019-01-31	$9.32	$9.33	$8.79	$9.05	$8.32	32,292
2019-01-30	$8.81	$8.97	$8.31	$8.75	$8.05	35,526
2019-01-29	$8.75	$8.75	$8.62	$8.62	$7.93	25,447
2019-01-28	$8.45	$8.70	$8.45	$8.53	$7.84	27,440
2019-01-25	$8.64	$8.65	$8.50	$8.52	$7.83	2,808
2019-01-24	$8.62	$8.69	$8.60	$8.62	$7.93	2,392
2019-01-23	$8.40	$8.53	$8.38	$8.46	$7.78	147,660
2019-01-22	$8.44	$8.47	$8.23	$8.23	$7.57	65,948
2019-01-18	$8.48	$8.78	$8.19	$8.78	$8.07	135,384
2019-01-17	$8.14	$8.30	$8.08	$8.30	$7.63	8,293
2019-01-16	$7.70	$7.70	$7.67	$7.67	$7.05	1,289
2019-01-15	$7.70	$7.73	$7.61	$7.67	$7.05	10,191
2019-01-14	$7.91	$7.94	$7.80	$7.80	$7.17	30,644
2019-01-11	$7.93	$7.95	$7.88	$7.94	$7.30	40,516
2019-01-10	$8.23	$8.23	$8.08	$8.23	$7.57	1,079
2019-01-09	$8.17	$8.17	$8.06	$8.06	$7.41	4,562
2019-01-08	$7.81	$7.89	$7.81	$7.83	$7.20	1,270
2019-01-07	$7.92	$7.92	$7.77	$7.80	$7.17	2,596
2019-01-04	$7.85	$8.14	$7.82	$8.12	$7.47	4,343
2019-01-03	$8.03	$8.03	$7.95	$8.03	$7.38	5,244
2019-01-02	$7.65	$8.10	$7.65	$8.10	$7.45	127,203
2018-12-31	$7.60	$7.60	$7.55	$7.55	$6.94	2,631
2018-12-28	$7.54	$7.57	$7.50	$7.54	$6.93	77,194
2018-12-27	$7.32	$7.46	$7.31	$7.38	$6.79	6,868
2018-12-26	$7.15	$7.35	$7.15	$7.35	$6.76	44,022
2018-12-24	$7.27	$7.43	$7.11	$7.43	$6.83	6,986
2018-12-21	$7.39	$7.56	$7.33	$7.43	$6.83	7,920
2018-12-20	$7.24	$7.30	$6.95	$7.30	$6.70	32,345
2018-12-19	$7.27	$7.27	$6.94	$7.06	$6.48	3,854
2018-12-18	$7.20	$7.20	$7.00	$7.00	$6.43	220,870
2018-12-17	$7.18	$7.26	$7.15	$7.15	$6.56	3,610
2018-12-14	$7.17	$7.28	$7.17	$7.19	$6.60	58,331
2018-12-13	$7.20	$7.26	$7.17	$7.22	$6.63	71,419
2018-12-12	$7.35	$7.35	$7.22	$7.22	$6.63	9,812
2018-12-11	$6.92	$6.93	$6.92	$6.93	$6.36	838
2018-12-10	$6.81	$6.89	$6.81	$6.83	$6.27	11,712
2018-12-07	$6.93	$7.22	$6.88	$6.88	$6.31	5,893
2018-12-06	$6.83	$6.92	$6.61	$6.61	$6.07	3,713
2018-12-04	$6.85	$7.21	$6.71	$7.21	$6.62	3,990
2018-12-03	$6.99	$7.08	$6.70	$6.70	$6.15	8,805
2018-11-30	$7.06	$7.10	$6.86	$6.86	$6.30	2,817
2018-11-29	$7.28	$7.30	$7.15	$7.26	$6.66	15,989
2018-11-28	$7.17	$7.29	$7.09	$7.23	$6.64	2,396
2018-11-27	$7.32	$7.34	$7.22	$7.33	$6.72	52,704
2018-11-26	$7.12	$7.26	$7.05	$7.10	$6.52	166,383
2018-11-23	$7.26	$7.26	$7.24	$7.25	$6.65	1,043
2018-11-21	$7.39	$7.64	$7.35	$7.64	$7.01	13,297
2018-11-20	$7.50	$7.50	$7.17	$7.23	$6.64	31,516
2018-11-19	$7.42	$7.77	$7.32	$7.77	$7.13	20,386
2018-11-16	$7.21	$7.40	$7.18	$7.39	$6.78	2,463
2018-11-15	$7.23	$7.31	$6.88	$7.16	$6.57	3,146
2018-11-14	$7.21	$7.21	$6.84	$6.84	$6.28	7,845
2018-11-13	$7.00	$7.45	$7.00	$7.45	$6.84	637
2018-11-12	$7.32	$7.37	$7.28	$7.34	$6.74	18,649
2018-11-09	$7.15	$7.18	$7.05	$7.11	$6.53	21,696
2018-11-08	$7.37	$7.37	$7.12	$7.12	$6.53	16,635
2018-11-07	$7.42	$7.42	$7.31	$7.31	$6.71	28,399
2018-11-06	$7.58	$7.59	$7.49	$7.54	$6.92	54,525
2018-11-05	$7.73	$7.83	$7.61	$7.67	$7.04	214,294
2018-11-02	$8.20	$8.20	$8.02	$8.02	$7.36	4,084
2018-11-01	$7.88	$7.96	$7.86	$7.87	$7.22	42,367
2018-10-31	$7.53	$7.68	$7.27	$7.68	$7.05	3,472
2018-10-30	$7.23	$7.47	$7.23	$7.47	$6.86	1,898
2018-10-29	$7.45	$7.57	$6.94	$6.94	$6.37	14,169
2018-10-26	$7.13	$7.13	$6.97	$7.13	$6.54	4,770
2018-10-25	$6.77	$7.25	$6.77	$7.17	$6.58	21,132
2018-10-24	$7.13	$7.16	$6.75	$6.75	$6.20	7,939
2018-10-23	$6.96	$7.07	$6.93	$6.94	$6.37	32,326
2018-10-22	$7.10	$7.16	$7.07	$7.12	$6.54	2,911
2018-10-19	$6.88	$6.94	$6.84	$6.85	$6.29	17,091
2018-10-18	$6.79	$6.89	$6.65	$6.65	$6.10	22,960
2018-10-17	$6.74	$7.04	$6.72	$6.93	$6.36	26,694
2018-10-16	$6.64	$6.82	$6.64	$6.79	$6.23	12,617
2018-10-15	$6.58	$6.59	$6.42	$6.52	$5.98	138,143
2018-10-12	$6.55	$6.56	$6.40	$6.55	$6.01	120,083
2018-10-11	$6.59	$6.60	$6.39	$6.40	$5.87	3,325
2018-10-10	$6.50	$6.56	$6.40	$6.41	$5.88	3,402
2018-10-09	$6.68	$6.70	$6.57	$6.57	$6.03	3,245
2018-10-08	$6.73	$6.78	$6.73	$6.78	$6.22	49,031
2018-10-05	$6.11	$6.18	$6.07	$6.10	$5.60	16,328
2018-10-04	$6.17	$6.17	$5.88	$6.09	$5.59	13,283
2018-10-03	$6.38	$6.38	$6.16	$6.19	$5.68	36,244
2018-10-02	$5.68	$5.79	$5.68	$5.78	$5.29	159,970
2018-10-01	$5.40	$5.77	$5.40	$5.77	$5.29	15,700
2018-09-28	$5.76	$5.76	$5.56	$5.56	$5.09	2,596
2018-09-27	$5.69	$5.78	$5.69	$5.77	$5.29	5,794
2018-09-26	$5.59	$5.65	$5.50	$5.50	$5.03	7,046
2018-09-25	$5.35	$5.45	$5.34	$5.45	$4.99	8,206
2018-09-24	$5.69	$5.70	$5.51	$5.58	$5.11	26,162
2018-09-21	$5.71	$5.80	$5.63	$5.74	$5.26	37,078
2018-09-20	$5.55	$5.55	$5.43	$5.51	$5.05	11,358
2018-09-19	$5.35	$5.59	$5.35	$5.43	$4.97	17,221
2018-09-18	$5.44	$5.57	$5.44	$5.49	$5.02	104,494
2018-09-17	$5.19	$5.35	$5.17	$5.35	$4.90	28,301
2018-09-14	$5.00	$5.06	$4.98	$5.02	$4.59	33,723
2018-09-13	$5.13	$5.13	$4.91	$4.95	$4.53	15,841
2018-09-12	$5.09	$5.28	$5.09	$5.19	$4.75	45,601
2018-09-11	$5.06	$5.18	$5.02	$5.18	$4.74	52,456
2018-09-10	$5.08	$5.47	$5.08	$5.19	$4.75	78,797
2018-09-07	$5.53	$5.57	$5.21	$5.56	$5.09	35,648
2018-09-06	$5.13	$5.25	$5.13	$5.20	$4.76	21,744
2018-09-05	$4.96	$5.20	$4.96	$5.16	$4.72	21,021
2018-09-04	$5.09	$5.17	$5.01	$5.02	$4.60	3,700
2018-08-31	$5.27	$5.42	$5.18	$5.24	$4.80	10,463
2018-08-30	$5.25	$5.25	$5.07	$5.08	$4.65	13,730
2018-08-29	$5.40	$5.47	$5.40	$5.47	$5.01	6,938
2018-08-28	$5.41	$5.52	$5.41	$5.46	$5.00	25,834
2018-08-27	$5.42	$5.55	$5.42	$5.55	$5.08	3,392
2018-08-24	$5.29	$5.40	$5.14	$5.40	$4.95	156,245
2018-08-23	$5.51	$5.53	$5.16	$5.16	$4.73	23,018
2018-08-22	$5.21	$5.47	$5.19	$5.43	$4.97	8,136
2018-08-21	$5.45	$5.50	$5.27	$5.28	$4.84	13,744
2018-08-20	$5.56	$5.59	$5.51	$5.58	$5.11	3,535
2018-08-17	$5.59	$5.88	$5.47	$5.88	$5.38	7,854
2018-08-16	$5.87	$5.92	$5.68	$5.68	$5.20	6,327
2018-08-15	$5.91	$5.91	$5.75	$5.82	$5.33	3,889
2018-08-14	$6.06	$6.11	$6.06	$6.07	$5.56	4,256
2018-08-13	$5.91	$6.01	$5.91	$5.98	$5.47	3,567
2018-08-10	$6.06	$6.13	$5.89	$5.89	$5.40	3,374
2018-08-09	$6.29	$6.35	$6.20	$6.35	$5.82	4,708
2018-08-08	$6.60	$6.66	$6.49	$6.49	$5.95	14,911
2018-08-07	$6.84	$6.84	$6.65	$6.69	$6.13	2,688
2018-08-06	$6.66	$7.07	$6.66	$7.07	$6.48	4,417
2018-08-03	$6.48	$6.55	$6.48	$6.54	$5.99	10,797
2018-08-02	$6.23	$6.28	$6.15	$6.26	$5.73	4,893
2018-08-01	$6.33	$6.44	$6.24	$6.35	$5.82	6,679
2018-07-31	$6.45	$6.45	$6.18	$6.18	$5.66	64,279
2018-07-30	$6.62	$6.69	$6.62	$6.66	$6.10	1,022
2018-07-27	$6.70	$6.70	$6.60	$6.60	$6.05	3,739
2018-07-26	$6.77	$6.82	$6.70	$6.80	$6.23	1,248
2018-07-25	$6.93	$6.93	$6.89	$6.91	$6.33	645
2018-07-24	$6.64	$6.76	$6.64	$6.76	$6.19	2,567
2018-07-23	$6.57	$6.57	$6.45	$6.54	$5.99	17,263
2018-07-20	$6.62	$6.71	$6.62	$6.71	$6.15	3,053
2018-07-19	$6.12	$6.36	$6.06	$6.36	$5.83	15,415
2018-07-18	$6.33	$6.40	$6.28	$6.37	$5.84	5,360
2018-07-17	$6.14	$6.28	$6.09	$6.28	$5.75	1,817
2018-07-16	$6.14	$6.16	$5.99	$5.99	$5.49	5,846
2018-07-13	$5.86	$6.16	$5.83	$6.16	$5.64	3,368
2018-07-12	$5.86	$5.88	$5.84	$5.86	$5.37	2,025
2018-07-11	$5.95	$5.95	$5.77	$5.82	$5.33	6,367
2018-07-10	$5.99	$6.10	$5.99	$6.10	$5.58	8,938
2018-07-09	$6.09	$6.22	$5.73	$5.80	$5.31	30,421
2018-07-06	$5.79	$6.14	$5.77	$6.14	$5.62	22,270
2018-07-05	$5.90	$5.90	$5.83	$5.88	$5.39	4,016
2018-07-03	$5.88	$6.11	$5.88	$6.05	$5.54	4,124
2018-07-02	$5.93	$5.96	$5.83	$5.86	$5.37	28,696
2018-06-29	$6.21	$6.21	$6.02	$6.02	$5.51	15,873
2018-06-28	$5.98	$6.07	$5.90	$5.90	$5.39	7,063
2018-06-27	$6.12	$6.19	$5.87	$5.89	$5.38	10,785
2018-06-26	$6.13	$6.41	$6.06	$6.30	$5.76	15,739
2018-06-25	$6.13	$6.16	$6.01	$6.14	$5.61	5,798
2018-06-22	$6.12	$6.12	$5.89	$5.89	$5.38	6,127
2018-06-21	$6.05	$6.05	$5.77	$5.91	$5.40	6,796
2018-06-20	$6.33	$6.35	$6.02	$6.13	$5.60	36,848
2018-06-19	$5.99	$6.42	$5.97	$6.31	$5.77	99,283
2018-06-18	$5.81	$6.47	$5.77	$6.47	$5.91	29,565
2018-06-15	$6.03	$6.07	$5.93	$6.03	$5.52	10,566
2018-06-14	$6.41	$6.42	$6.09	$6.17	$5.64	11,160
2018-06-13	$6.44	$6.52	$6.34	$6.41	$5.86	18,639
2018-06-12	$6.19	$6.44	$6.16	$6.23	$5.69	13,677
2018-06-11	$6.41	$6.41	$6.11	$6.19	$5.66	250,675
2018-06-08	$6.03	$6.52	$5.92	$6.43	$5.87	16,441
2018-06-07	$5.91	$5.91	$5.32	$5.77	$5.27	115,817
2018-06-06	$6.37	$6.43	$6.17	$6.18	$5.65	225,335
2018-06-05	$6.88	$6.88	$6.47	$6.49	$5.93	139,598
2018-06-04	$6.95	$7.15	$6.95	$7.05	$6.44	14,496
2018-06-01	$6.69	$6.99	$6.47	$6.90	$6.30	982,094
2018-05-31	$6.67	$6.72	$6.63	$6.63	$6.06	14,234
2018-05-30	$6.42	$6.60	$6.37	$6.47	$5.91	8,925
2018-05-29	$6.48	$6.51	$6.38	$6.46	$5.91	6,123
2018-05-25	$6.93	$6.98	$6.73	$6.75	$6.17	17,425
2018-05-24	$6.90	$6.94	$6.77	$6.77	$6.19	6,611
2018-05-23	$7.07	$7.14	$7.07	$7.13	$6.52	7,689
2018-05-22	$7.07	$7.33	$6.89	$7.33	$6.70	15,325
2018-05-21	$6.68	$6.74	$6.64	$6.74	$6.16	16,698
2018-05-18	$6.36	$6.66	$6.24	$6.66	$6.08	45,910
2018-05-17	$6.82	$6.84	$6.60	$6.71	$6.13	10,821
2018-05-16	$7.00	$7.13	$6.87	$7.00	$6.40	76,784
2018-05-15	$6.60	$6.97	$6.52	$6.93	$6.33	34,333
2018-05-14	$7.04	$7.12	$6.66	$6.66	$6.09	5,064
2018-05-11	$7.40	$7.40	$6.91	$6.91	$6.32	11,919
2018-05-10	$7.60	$7.60	$7.54	$7.56	$6.91	18,117
2018-05-09	$7.30	$7.43	$7.30	$7.37	$6.74	36,136
2018-05-08	$7.05	$7.30	$6.87	$7.30	$6.67	62,346
2018-05-07	$7.33	$7.37	$7.23	$7.23	$6.61	8,377
2018-05-04	$7.41	$7.58	$7.41	$7.52	$6.87	2,760
2018-05-03	$7.36	$7.55	$7.34	$7.53	$6.88	29,775
2018-05-02	$7.57	$7.66	$7.39	$7.61	$6.96	15,232
2018-05-01	$7.99	$8.27	$7.72	$7.72	$7.06	4,369
2018-04-30	$7.97	$7.97	$7.78	$7.97	$7.29	4,939
2018-04-27	$8.20	$8.20	$7.99	$8.06	$7.37	4,069
2018-04-26	$8.35	$8.56	$8.18	$8.56	$7.82	7,130
2018-04-25	$8.10	$8.43	$8.05	$8.43	$7.70	193,101
2018-04-24	$8.33	$8.33	$8.17	$8.29	$7.58	34,296
2018-04-23	$8.40	$8.50	$8.30	$8.32	$7.61	32,761
2018-04-20	$8.80	$8.80	$8.50	$8.54	$7.80	78,121
2018-04-19	$8.64	$8.72	$8.60	$8.68	$7.93	1,711,592
2018-04-18	$8.57	$8.71	$8.56	$8.65	$7.91	266,389
2018-04-17	$8.49	$8.49	$8.39	$8.41	$7.69	28,484
2018-04-16	$8.54	$8.54	$8.35	$8.42	$7.69	7,735
2018-04-13	$8.51	$8.62	$8.47	$8.55	$7.82	91,070
2018-04-12	$8.61	$8.70	$8.51	$8.60	$7.86	186,516
2018-04-11	$8.50	$8.62	$8.40	$8.61	$7.87	530,914
2018-04-10	$8.34	$8.53	$8.30	$8.53	$7.80	337,262
2018-04-09	$8.48	$8.48	$8.40	$8.41	$7.69	3,214
2018-04-06	$8.60	$8.60	$8.40	$8.50	$7.77	799,082
2018-04-05	$8.93	$8.94	$8.58	$8.58	$7.83	3,401,994
2018-04-04	$8.41	$8.84	$8.41	$8.71	$7.95	328,581
2018-04-03	$8.46	$8.65	$8.45	$8.57	$7.82	10,153
2018-04-02	$8.54	$8.60	$8.44	$8.48	$7.74	80,050
2018-03-29	$8.63	$8.63	$8.24	$8.58	$7.83	25,676
2018-03-28	$8.10	$8.66	$8.10	$8.39	$7.66	555,745
2018-03-27	$8.37	$8.64	$8.29	$8.29	$7.57	98,491
2018-03-26	$8.36	$8.76	$8.36	$8.76	$7.99	157,086
2018-03-23	$8.41	$8.52	$8.24	$8.24	$7.52	177,496
2018-03-22	$8.28	$8.46	$8.28	$8.34	$7.61	1,029,262
2018-03-21	$8.11	$8.45	$8.10	$8.45	$7.71	492,714
2018-03-20	$8.08	$8.33	$8.08	$8.17	$7.45	824,277
2018-03-19	$8.25	$8.46	$8.22	$8.40	$7.67	320,742
2018-03-16	$8.75	$8.75	$8.30	$8.40	$7.66	297,035
2018-03-15	$8.48	$8.74	$8.42	$8.44	$7.70	543,256
2018-03-14	$8.88	$8.88	$8.53	$8.60	$7.85	611,188
2018-03-13	$9.08	$9.08	$8.77	$8.81	$8.04	196,493
2018-03-12	$9.14	$9.24	$8.95	$9.24	$8.43	49,684
2018-03-09	$8.76	$8.96	$8.71	$8.96	$8.18	1,313,964
2018-03-08	$8.50	$8.60	$8.34	$8.51	$7.76	1,598,003
2018-03-07	$8.06	$8.29	$8.00	$8.00	$7.30	2,347,521
2018-03-06	$8.06	$8.26	$8.05	$8.22	$7.50	325,973
2018-03-05	$7.88	$8.00	$7.84	$8.00	$7.30	55,594
2018-03-02	$7.69	$8.01	$7.66	$7.83	$7.14	115,954
2018-03-01	$7.88	$7.89	$7.72	$7.86	$7.17	102,999
2018-02-28	$8.26	$8.26	$7.87	$8.07	$7.36	126,669
2018-02-27	$8.04	$8.06	$7.81	$8.01	$7.31	398,408
2018-02-26	$8.20	$8.27	$7.93	$8.04	$7.34	297,257
2018-02-23	$8.00	$8.00	$7.78	$7.94	$7.25	1,418,492
2018-02-22	$7.74	$7.92	$7.70	$7.86	$7.17	921,264
2018-02-21	$7.63	$7.87	$7.61	$7.68	$7.01	502,805
2018-02-20	$7.60	$7.72	$7.60	$7.63	$6.96	54,199
2018-02-16	$7.60	$7.71	$7.56	$7.60	$6.94	279,013
2018-02-15	$7.68	$7.84	$7.61	$7.70	$7.03	147,348
2018-02-14	$7.24	$7.88	$7.24	$7.74	$7.06	37,384
2018-02-13	$7.33	$7.48	$7.33	$7.48	$6.83	55,453
2018-02-12	$7.30	$7.56	$7.30	$7.56	$6.90	27,673
2018-02-09	$7.41	$7.41	$7.16	$7.40	$6.75	421,471
2018-02-08	$7.72	$7.72	$7.32	$7.38	$6.73	61,286
2018-02-07	$7.75	$7.75	$7.53	$7.67	$7.00	71,949
2018-02-06	$7.50	$7.80	$7.42	$7.80	$7.12	39,622
2018-02-05	$7.74	$7.87	$7.59	$7.69	$7.01	38,644
2018-02-02	$7.74	$8.05	$7.74	$7.95	$7.25	49,999
2018-02-01	$8.07	$8.08	$8.00	$8.08	$7.37	89,616
2018-01-31	$8.19	$8.25	$8.01	$8.05	$7.35	142,670
2018-01-30	$7.80	$7.95	$7.71	$7.88	$7.19	73,137
2018-01-29	$7.76	$8.12	$7.76	$8.12	$7.41	49,863
2018-01-26	$8.10	$8.15	$7.88	$8.11	$7.40	43,678
2018-01-25	$7.97	$7.97	$7.70	$7.90	$7.21	56,970
2018-01-24	$7.43	$7.77	$7.40	$7.77	$7.09	25,719
2018-01-23	$7.36	$7.36	$7.06	$7.34	$6.70	66,645
2018-01-22	$7.25	$7.61	$7.24	$7.61	$6.94	43,066
2018-01-19	$7.40	$7.66	$7.27	$7.66	$6.99	41,100
2018-01-18	$7.46	$7.66	$7.34	$7.59	$6.93	21,862
2018-01-17	$7.14	$7.66	$7.14	$7.51	$6.85	95,784
2018-01-16	$7.43	$7.62	$7.09	$7.18	$6.55	21,844
2018-01-12	$7.22	$7.26	$6.90	$7.06	$6.44	34,826
2018-01-11	$7.21	$7.28	$6.80	$7.20	$6.57	23,134
2018-01-10	$6.85	$7.06	$6.85	$7.05	$6.43	66,877
2018-01-09	$6.91	$6.96	$6.88	$6.92	$6.31	142,036
2018-01-08	$7.05	$7.05	$6.95	$6.99	$6.38	447,455
2018-01-05	$7.00	$7.30	$7.00	$7.10	$6.48	356,269
2018-01-04	$7.22	$7.30	$7.19	$7.26	$6.63	16,255
2018-01-03	$7.04	$7.19	$7.04	$7.16	$6.53	29,665
2018-01-02	$6.95	$7.06	$6.93	$7.03	$6.42	24,122
2017-12-29	$6.62	$6.78	$6.62	$6.77	$6.18	28,421
2017-12-28	$6.42	$6.78	$6.31	$6.78	$6.19	28,599
2017-12-27	$6.42	$6.75	$6.42	$6.69	$6.11	118,778
2017-12-26	$6.22	$6.53	$6.22	$6.53	$5.96	35,624
2017-12-22	$6.26	$6.50	$6.26	$6.33	$5.78	16,229
2017-12-21	$6.35	$6.52	$6.35	$6.48	$5.91	233,129
2017-12-20	$6.32	$6.51	$6.32	$6.40	$5.84	148,510
2017-12-19	$6.60	$6.60	$6.35	$6.35	$5.79	81,578
2017-12-18	$6.52	$6.81	$6.41	$6.81	$6.21	26,812
2017-12-15	$6.26	$6.48	$6.25	$6.46	$5.90	37,921
2017-12-14	$6.20	$6.36	$6.20	$6.29	$5.73	61,234
2017-12-13	$6.33	$6.54	$6.22	$6.22	$5.66	8,895
2017-12-12	$6.48	$6.55	$6.22	$6.54	$5.96	16,178
2017-12-11	$6.44	$6.51	$6.38	$6.51	$5.93	77,334
2017-12-08	$6.62	$6.81	$6.40	$6.48	$5.90	52,612
2017-12-07	$6.30	$6.61	$6.16	$6.61	$6.02	23,675
2017-12-06	$6.30	$7.00	$6.30	$6.61	$6.02	48,784
2017-12-05	$19.52	$19.52	$18.78	$19.35	$5.87	25,631
2017-12-04	$19.98	$19.98	$18.96	$19.10	$5.80	37,440
2017-12-01	$16.37	$20.00	$16.37	$18.33	$5.56	26,299
2017-11-30	$21.00	$21.00	$16.55	$18.32	$5.56	15,425
2017-11-29	$19.66	$21.00	$17.97	$17.97	$5.45	71,602
2017-11-28	$20.28	$21.02	$18.09	$19.66	$5.97	26,198
2017-11-27	$19.04	$19.40	$19.02	$19.40	$5.89	50,248
2017-11-24	$19.35	$19.47	$18.95	$19.26	$5.85	61,617
2017-11-22	$19.31	$19.55	$19.24	$19.43	$5.90	52,186
2017-11-21	$19.35	$19.53	$19.05	$19.32	$5.86	19,142
2017-11-20	$19.51	$19.51	$19.28	$19.38	$5.88	34,659
2017-11-17	$18.75	$19.53	$18.62	$19.53	$5.93	33,424
2017-11-16	$17.89	$18.86	$17.89	$18.80	$5.71	71,577
2017-11-15	$17.90	$18.15	$17.90	$17.94	$5.45	11,447
2017-11-14	$17.90	$18.10	$17.75	$17.89	$5.43	35,229
2017-11-13	$18.45	$18.45	$17.87	$18.42	$5.59	35,932
2017-11-10	$18.95	$19.00	$18.42	$18.50	$5.62	42,080
2017-11-09	$18.29	$19.45	$18.29	$18.90	$5.74	68,814
2017-11-08	$18.90	$19.20	$18.42	$18.94	$5.75	42,235
2017-11-07	$18.55	$18.76	$18.25	$18.53	$5.62	40,216
2017-11-06	$17.89	$17.89	$17.11	$17.69	$5.37	30,306
2017-11-03	$17.52	$17.59	$16.65	$17.01	$5.16	37,258
2017-11-02	$17.60	$17.79	$17.56	$17.72	$5.38	32,624
2017-11-01	$17.87	$17.93	$17.60	$17.74	$5.38	88,074
2017-10-31	$17.07	$17.62	$17.07	$17.62	$5.35	89,148
2017-10-30	$17.88	$18.15	$17.12	$17.91	$5.44	16,849
2017-10-27	$18.27	$18.27	$17.94	$18.23	$5.53	29,115
2017-10-26	$18.60	$18.60	$17.49	$17.49	$5.31	57,610
2017-10-25	$18.60	$18.60	$17.78	$18.36	$5.57	39,683
2017-10-24	$18.08	$18.32	$17.98	$18.29	$5.55	68,027
2017-10-23	$18.25	$18.70	$18.05	$18.11	$5.50	24,633
2017-10-20	$18.42	$18.80	$18.06	$18.80	$5.70	88,070
2017-10-19	$18.55	$18.71	$18.00	$18.71	$5.68	33,865
2017-10-18	$17.81	$18.51	$17.81	$18.50	$5.62	31,074
2017-10-17	$18.60	$18.60	$17.80	$17.81	$5.41	43,104
2017-10-16	$18.35	$18.52	$18.22	$18.39	$5.58	50,699
2017-10-13	$18.59	$18.59	$18.06	$18.39	$5.58	69,901
2017-10-12	$18.28	$18.31	$18.21	$18.31	$5.56	38,811
2017-10-11	$18.96	$18.96	$18.17	$18.20	$5.52	34,076
2017-10-10	$18.68	$18.80	$18.57	$18.66	$5.66	85,752
2017-10-09	$18.55	$18.68	$18.32	$18.51	$5.62	23,590
2017-10-06	$18.58	$18.76	$18.30	$18.55	$5.63	213,529
2017-10-05	$19.30	$19.58	$18.73	$18.82	$5.71	124,519
2017-10-04	$19.40	$19.40	$19.18	$19.23	$5.84	60,722
2017-10-03	$18.60	$19.23	$18.60	$19.18	$5.82	54,860
2017-10-02	$18.20	$19.00	$17.59	$18.49	$5.61	4,887,188
2017-09-29	$18.38	$18.38	$18.14	$18.17	$5.52	3,703,943
2017-09-28	$18.57	$18.57	$18.13	$18.26	$5.54	256,511
2017-09-27	$18.68	$18.68	$18.23	$18.23	$5.53	39,964
2017-09-26	$19.12	$19.14	$18.76	$18.77	$5.70	40,927
2017-09-25	$19.23	$19.45	$18.93	$18.95	$5.75	107,084
2017-09-22	$19.56	$19.57	$19.14	$19.38	$5.88	1,208,838
2017-09-21	$19.50	$20.00	$19.49	$19.49	$5.90	127,297
2017-09-20	$19.87	$19.87	$19.30	$19.30	$5.85	74,273
2017-09-19	$19.62	$19.82	$19.52	$19.82	$6.00	70,972
2017-09-18	$19.55	$19.85	$19.46	$19.58	$5.93	149,061
2017-09-15	$19.89	$19.89	$19.63	$19.78	$5.99	332,753
2017-09-14	$19.45	$19.77	$19.45	$19.68	$5.96	104,923
2017-09-13	$19.73	$19.74	$19.39	$19.69	$5.96	79,518
2017-09-12	$20.35	$20.83	$20.35	$20.44	$6.19	114,975
2017-09-11	$20.75	$20.91	$20.57	$20.58	$6.23	59,207
2017-09-08	$20.27	$20.59	$20.27	$20.47	$6.20	90,452
2017-09-07	$19.80	$20.35	$19.80	$20.15	$6.10	35,235
2017-09-06	$19.84	$20.41	$19.84	$20.04	$6.07	48,343
2017-09-05	$19.82	$19.86	$19.75	$19.77	$5.99	43,022
2017-09-01	$19.05	$19.46	$18.95	$19.03	$5.76	92,232
2017-08-31	$18.88	$18.94	$18.78	$18.86	$5.71	69,722
2017-08-30	$18.81	$18.93	$18.65	$18.82	$5.70	26,173
2017-08-29	$18.65	$19.08	$18.65	$18.97	$5.75	78,327
2017-08-28	$18.94	$19.07	$18.85	$18.98	$5.75	22,843
2017-08-25	$18.51	$18.75	$18.43	$18.56	$5.62	29,654
2017-08-24	$18.39	$18.56	$18.35	$18.56	$5.62	56,101
2017-08-23	$17.98	$18.26	$17.96	$18.16	$5.50	100,825
2017-08-22	$17.79	$18.09	$17.79	$17.91	$5.42	49,240
2017-08-21	$17.52	$17.72	$17.41	$17.43	$5.28	98,166
2017-08-18	$17.10	$17.55	$17.10	$17.49	$5.30	99,716
2017-08-17	$17.00	$17.00	$16.68	$16.82	$5.10	38,159
2017-08-16	$16.47	$17.19	$16.35	$17.09	$5.18	44,153
2017-08-15	$16.41	$16.53	$16.31	$16.46	$4.98	32,782
2017-08-14	$16.34	$16.48	$16.23	$16.23	$4.92	44,440
2017-08-11	$16.57	$16.61	$16.44	$16.44	$4.98	41,491
2017-08-10	$16.86	$16.95	$16.40	$16.40	$4.97	79,169
2017-08-09	$16.33	$16.88	$16.33	$16.88	$5.11	133,541
2017-08-08	$16.58	$16.66	$16.50	$16.54	$5.01	43,413
2017-08-07	$16.36	$16.59	$16.32	$16.53	$5.01	59,497
2017-08-04	$16.41	$16.50	$16.30	$16.34	$4.95	41,841
2017-08-03	$16.70	$16.80	$16.37	$16.65	$5.04	55,373
2017-08-02	$16.67	$17.02	$16.63	$17.02	$5.16	91,422
2017-08-01	$16.74	$16.78	$16.65	$16.66	$5.05	27,694
2017-07-31	$16.57	$16.69	$16.47	$16.69	$5.06	58,505
2017-07-28	$16.62	$16.70	$16.36	$16.70	$5.06	36,776
2017-07-27	$16.63	$16.68	$16.33	$16.49	$4.99	27,757
2017-07-26	$16.35	$16.55	$16.34	$16.52	$5.00	40,707
2017-07-25	$16.53	$16.53	$16.36	$16.38	$4.96	48,591
2017-07-24	$16.50	$16.70	$16.49	$16.70	$5.06	37,579
2017-07-21	$16.68	$16.70	$16.44	$16.46	$4.99	56,221
2017-07-20	$15.70	$15.74	$15.45	$15.73	$4.76	56,180
2017-07-19	$15.72	$15.79	$15.54	$15.68	$4.75	65,160
2017-07-18	$16.00	$16.00	$15.21	$15.59	$4.72	46,040
2017-07-17	$15.75	$15.75	$15.20	$15.35	$4.65	58,366
2017-07-14	$15.69	$15.69	$15.52	$15.52	$4.70	13,847
2017-07-13	$15.46	$15.52	$15.22	$15.50	$4.69	21,268
2017-07-12	$14.50	$15.04	$14.50	$14.90	$4.51	76,548
2017-07-11	$14.37	$14.50	$14.32	$14.49	$4.39	367,444
2017-07-10	$14.24	$14.50	$14.06	$14.39	$4.34	23,212
2017-07-07	$13.94	$14.24	$13.94	$14.10	$4.25	37,018
2017-07-06	$13.83	$14.09	$13.75	$14.09	$4.24	150,403
2017-07-05	$13.61	$14.05	$13.52	$14.05	$4.23	274,963
2017-07-03	$13.83	$13.97	$13.75	$13.92	$4.19	43,265
2017-06-30	$13.45	$13.82	$13.45	$13.72	$4.13	129,295
2017-06-29	$13.33	$13.47	$13.13	$13.47	$4.06	69,530
2017-06-28	$13.18	$13.42	$13.18	$13.41	$4.04	35,938
2017-06-27	$13.16	$13.23	$12.97	$13.09	$3.94	70,616
2017-06-26	$13.25	$13.48	$13.03	$13.47	$4.06	104,589
2017-06-23	$12.66	$13.21	$12.66	$13.12	$3.95	62,288
2017-06-22	$12.68	$13.05	$12.60	$12.92	$3.89	98,198
2017-06-21	$12.88	$12.98	$12.71	$12.74	$3.84	51,363
2017-06-20	$13.34	$13.48	$12.91	$12.91	$3.89	25,247
2017-06-19	$13.06	$13.39	$13.03	$13.39	$4.03	230,517
2017-06-16	$13.17	$13.23	$13.03	$13.15	$3.96	82,177
2017-06-15	$12.93	$13.20	$12.93	$13.13	$3.96	106,221
2017-06-14	$13.36	$13.48	$13.18	$13.18	$3.97	110,842
2017-06-13	$13.02	$13.27	$12.95	$13.13	$3.96	29,578
2017-06-12	$13.32	$13.32	$13.00	$13.13	$3.95	24,368
2017-06-09	$13.16	$13.44	$13.16	$13.33	$4.02	29,307
2017-06-08	$13.11	$13.56	$13.07	$13.34	$4.02	50,904
2017-06-07	$13.42	$13.59	$13.12	$13.59	$4.09	38,713
2017-06-06	$13.37	$13.41	$12.97	$13.41	$4.04	105,619
2017-06-05	$13.46	$13.57	$13.24	$13.30	$4.01	128,214
2017-06-02	$13.74	$13.93	$13.61	$13.88	$4.18	51,741
2017-06-01	$13.51	$13.95	$13.51	$13.92	$4.19	25,675
2017-05-31	$13.34	$13.66	$13.07	$13.66	$4.12	111,821
2017-05-30	$14.19	$14.19	$13.39	$13.80	$4.16	25,373
2017-05-26	$13.85	$13.85	$13.35	$13.46	$4.05	39,734
2017-05-25	$13.46	$13.56	$13.10	$13.20	$3.98	84,911
2017-05-24	$13.00	$13.64	$13.00	$13.52	$4.07	20,245
2017-05-23	$12.63	$13.21	$12.63	$13.20	$3.98	367,306
2017-05-22	$12.79	$13.06	$12.06	$12.68	$3.82	104,762
2017-05-19	$13.70	$13.70	$13.16	$13.24	$3.99	46,282
2017-05-18	$13.17	$13.19	$12.22	$12.56	$3.78	127,890
2017-05-17	$15.20	$15.25	$14.82	$14.91	$4.49	393,920
2017-05-16	$15.32	$15.56	$15.26	$15.56	$4.69	138,143
2017-05-15	$15.40	$15.40	$15.25	$15.30	$4.61	59,727
2017-05-12	$15.46	$15.50	$15.17	$15.23	$4.59	65,976
2017-05-11	$15.23	$15.38	$15.21	$15.21	$4.58	61,488
2017-05-10	$15.18	$15.30	$15.16	$15.24	$4.59	51,011
2017-05-09	$14.60	$14.72	$14.60	$14.66	$4.42	59,172
2017-05-08	$14.41	$14.52	$14.30	$14.52	$4.37	60,076
2017-05-05	$14.30	$14.64	$14.27	$14.41	$4.34	59,935
2017-05-04	$14.36	$14.69	$14.00	$14.21	$4.28	69,750
2017-05-03	$15.01	$15.39	$14.80	$15.28	$4.38	27,498
2017-05-02	$14.68	$15.06	$14.68	$15.00	$4.30	26,899
2017-05-01	$14.65	$15.08	$14.27	$14.65	$4.20	23,671
2017-04-28	$14.31	$15.02	$14.31	$15.02	$4.31	61,956
2017-04-27	$14.09	$14.47	$14.06	$14.40	$4.13	38,661
2017-04-26	$13.80	$13.82	$13.50	$13.81	$3.96	48,544
2017-04-25	$13.88	$13.99	$13.88	$13.99	$4.01	54,894
2017-04-24	$14.11	$14.23	$14.00	$14.12	$4.05	214,303
2017-04-21	$13.71	$14.05	$13.71	$13.75	$3.95	92,375
2017-04-20	$13.97	$14.03	$13.73	$13.89	$3.99	24,174
2017-04-19	$13.37	$14.09	$13.37	$13.93	$4.00	43,682
2017-04-18	$14.40	$14.40	$14.08	$14.09	$4.04	19,937
2017-04-17	$14.30	$14.55	$14.26	$14.55	$4.17	67,258
2017-04-13	$13.89	$13.95	$13.82	$13.89	$3.98	39,074
2017-04-12	$13.71	$13.95	$13.71	$13.95	$4.00	22,471
2017-04-11	$13.55	$13.82	$13.39	$13.69	$3.93	42,011
2017-04-10	$13.91	$14.04	$13.79	$13.79	$3.96	61,909
2017-04-07	$13.72	$14.10	$13.58	$13.78	$3.95	145,774
2017-04-06	$13.89	$13.93	$13.68	$13.74	$3.94	48,487
2017-04-05	$13.99	$14.38	$13.95	$13.99	$4.01	104,913
2017-04-04	$13.33	$13.84	$13.33	$13.84	$3.97	93,433
2017-04-03	$13.24	$13.59	$13.24	$13.49	$3.87	203,285
2017-03-31	$13.26	$13.44	$13.25	$13.40	$3.84	89,252
2017-03-30	$13.56	$13.65	$13.33	$13.48	$3.87	33,071
2017-03-29	$13.42	$13.50	$13.42	$13.49	$3.87	39,577
2017-03-28	$13.42	$13.47	$13.35	$13.39	$3.84	59,277
2017-03-27	$13.37	$13.50	$13.37	$13.46	$3.86	21,230
2017-03-24	$13.51	$13.61	$13.47	$13.56	$3.89	63,877
2017-03-23	$13.49	$13.63	$13.39	$13.45	$3.86	80,527
2017-03-22	$13.70	$13.85	$13.50	$13.72	$3.94	72,225
2017-03-21	$14.15	$14.15	$13.61	$13.73	$3.94	75,080
2017-03-20	$13.87	$14.16	$13.83	$14.16	$4.06	82,052
2017-03-17	$13.85	$14.02	$13.51	$13.85	$3.97	116,801
2017-03-16	$13.97	$14.11	$13.87	$13.96	$4.00	25,659
2017-03-15	$12.99	$13.53	$12.99	$13.53	$3.87	72,712
2017-03-14	$12.76	$13.10	$12.76	$13.00	$3.72	72,130
2017-03-13	$12.82	$12.98	$12.68	$12.93	$3.70	78,460
2017-03-10	$12.46	$12.80	$12.46	$12.76	$3.65	109,233
2017-03-09	$12.14	$12.17	$11.83	$11.95	$3.42	146,118
2017-03-08	$12.38	$12.38	$12.09	$12.16	$3.48	145,149
2017-03-07	$12.56	$12.63	$12.47	$12.49	$3.57	20,509
2017-03-06	$12.44	$12.59	$12.21	$12.21	$3.49	43,496
2017-03-03	$12.08	$12.53	$12.05	$12.53	$3.58	41,992
2017-03-02	$12.49	$12.49	$11.92	$12.01	$3.44	55,417
2017-03-01	$12.48	$12.53	$12.34	$12.52	$3.58	45,782
2017-02-28	$12.15	$12.67	$12.15	$12.20	$3.49	29,149
2017-02-27	$12.68	$12.68	$12.51	$12.54	$3.59	24,816
2017-02-24	$12.37	$12.60	$12.36	$12.51	$3.58	30,796
2017-02-23	$12.87	$13.05	$12.80	$12.92	$3.69	44,750
2017-02-22	$12.69	$12.79	$12.69	$12.79	$3.66	21,101
2017-02-21	$12.76	$12.80	$12.65	$12.76	$3.65	23,900
2017-02-17	$12.52	$12.55	$12.38	$12.38	$3.54	52,351
2017-02-16	$13.10	$13.20	$12.84	$12.88	$3.68	49,794
2017-02-15	$13.44	$13.48	$13.14	$13.14	$3.76	56,687
2017-02-14	$12.75	$13.27	$12.75	$13.06	$3.74	64,711
2017-02-13	$12.51	$12.69	$12.47	$12.60	$3.60	39,094
2017-02-10	$12.51	$12.56	$12.45	$12.50	$3.57	55,797
2017-02-09	$12.25	$12.52	$12.25	$12.45	$3.56	87,552
2017-02-08	$12.31	$12.65	$12.16	$12.50	$3.58	47,244
2017-02-07	$11.75	$12.11	$11.74	$12.04	$3.44	124,084
2017-02-06	$11.53	$12.15	$11.53	$11.82	$3.38	48,487
2017-02-03	$12.18	$12.48	$12.03	$12.48	$3.57	39,131
2017-02-02	$11.98	$12.55	$11.98	$12.28	$3.51	34,226
2017-02-01	$11.74	$12.37	$11.74	$11.92	$3.41	39,031
2017-01-31	$11.60	$11.79	$11.60	$11.72	$3.35	38,965
2017-01-30	$11.80	$11.84	$11.70	$11.80	$3.38	95,672
2017-01-27	$11.86	$12.12	$11.86	$12.09	$3.46	39,766
2017-01-26	$11.98	$12.19	$11.98	$12.07	$3.45	80,537
2017-01-25	$12.00	$12.04	$11.90	$12.04	$3.44	316,203
2017-01-24	$11.86	$12.31	$11.76	$11.80	$3.38	76,906
2017-01-23	$11.55	$11.66	$11.21	$11.58	$3.31	97,531
2017-01-20	$11.55	$11.66	$11.25	$11.53	$3.30	91,508
2017-01-19	$11.18	$11.63	$11.18	$11.53	$3.30	80,448
2017-01-18	$11.46	$11.46	$11.34	$11.44	$3.27	20,655
2017-01-17	$11.52	$11.80	$11.52	$11.79	$3.37	85,277
2017-01-13	$12.00	$12.00	$11.52	$11.58	$3.31	86,418
2017-01-12	$11.94	$12.33	$11.94	$12.32	$3.52	80,081
2017-01-11	$10.90	$11.54	$10.90	$11.33	$3.24	49,357
2017-01-10	$11.49	$11.52	$11.33	$11.43	$3.27	45,031
2017-01-09	$11.82	$11.82	$11.40	$11.48	$3.28	131,063
2017-01-06	$11.24	$11.30	$11.16	$11.30	$3.23	51,133
2017-01-05	$11.13	$11.64	$11.13	$11.64	$3.33	38,337
2017-01-04	$11.24	$11.46	$11.24	$11.44	$3.27	59,750
2017-01-03	$10.68	$11.17	$10.68	$11.11	$3.18	135,042
2016-12-30	$10.25	$10.76	$10.25	$10.25	$2.93	114,049
2016-12-29	$10.28	$10.44	$10.24	$10.41	$2.98	99,873
2016-12-28	$10.18	$10.20	$10.02	$10.13	$2.90	43,999
2016-12-27	$10.16	$10.35	$10.15	$10.28	$2.94	115,613
2016-12-23	$10.40	$10.67	$10.40	$10.56	$3.02	75,936
2016-12-22	$10.10	$10.26	$10.04	$10.17	$2.91	81,010
2016-12-21	$9.68	$10.20	$9.68	$10.05	$2.86	60,609
2016-12-20	$9.82	$9.91	$9.82	$9.86	$2.81	43,900
2016-12-19	$9.90	$9.93	$9.74	$9.84	$2.80	59,852
2016-12-16	$9.58	$9.96	$9.58	$9.72	$2.77	45,663
2016-12-15	$9.52	$9.97	$9.48	$9.71	$2.76	57,464
2016-12-14	$10.10	$10.22	$9.96	$9.96	$2.84	29,850
2016-12-13	$9.96	$10.37	$9.96	$10.37	$2.95	87,456
2016-12-12	$9.85	$10.12	$9.80	$10.06	$2.86	29,016
2016-12-09	$10.20	$10.49	$10.16	$10.26	$2.92	24,442
2016-12-08	$10.30	$10.37	$10.26	$10.32	$2.94	103,005
2016-12-07	$10.15	$10.54	$10.15	$10.48	$2.98	70,115
2016-12-06	$9.90	$10.04	$9.89	$10.02	$2.85	169,271
2016-12-05	$9.13	$9.34	$9.13	$9.33	$2.66	28,527
2016-12-02	$9.41	$9.55	$9.35	$9.37	$2.67	75,741
2016-12-01	$9.59	$9.66	$9.18	$9.29	$2.64	38,191
2016-11-30	$9.85	$10.23	$9.85	$9.89	$2.82	115,474
2016-11-29	$10.31	$10.34	$9.80	$9.82	$2.80	48,236
2016-11-28	$10.49	$10.63	$10.45	$10.59	$3.01	82,962
2016-11-25	$10.89	$10.89	$10.25	$10.45	$2.97	18,856
2016-11-23	$10.38	$10.83	$10.38	$10.75	$3.06	26,757
2016-11-22	$10.89	$10.94	$10.61	$10.89	$3.10	74,107
2016-11-21	$10.33	$10.41	$10.19	$10.41	$2.96	22,920
2016-11-18	$10.06	$10.12	$9.87	$9.95	$2.83	30,025
2016-11-17	$10.22	$10.22	$9.77	$9.90	$2.82	52,027
2016-11-16	$10.07	$10.37	$10.03	$10.37	$2.95	141,673
2016-11-15	$10.19	$10.49	$9.87	$9.87	$2.81	54,067
2016-11-14	$10.01	$10.19	$9.77	$10.15	$2.89	60,543
2016-11-11	$10.26	$10.48	$9.67	$10.38	$2.96	92,067
2016-11-10	$11.12	$11.12	$10.31	$10.66	$3.03	294,076
2016-11-09	$12.18	$12.18	$11.67	$11.71	$3.33	78,506
2016-11-08	$12.08	$12.35	$11.99	$12.35	$3.52	50,270
2016-11-07	$11.66	$12.37	$11.66	$12.32	$3.51	84,467
2016-11-04	$11.60	$11.84	$11.51	$11.68	$3.33	95,027
2016-11-03	$11.40	$11.63	$11.40	$11.60	$3.30	80,699
2016-11-02	$11.47	$11.60	$11.37	$11.43	$3.25	49,209
2016-11-01	$12.28	$12.28	$11.53	$11.68	$3.33	49,794
2016-10-31	$12.38	$12.42	$12.31	$12.39	$3.53	62,078
2016-10-28	$12.50	$12.59	$12.39	$12.46	$3.55	42,481
2016-10-27	$12.67	$12.67	$12.35	$12.35	$3.52	231,333
2016-10-26	$12.77	$12.78	$12.60	$12.63	$3.60	26,397
2016-10-25	$12.60	$13.03	$12.60	$12.94	$3.68	42,570
2016-10-24	$12.75	$12.80	$12.56	$12.56	$3.58	121,937
2016-10-21	$12.95	$12.98	$12.87	$12.91	$3.67	20,026
2016-10-20	$13.31	$13.40	$12.90	$13.40	$3.81	75,301
2016-10-19	$12.83	$13.31	$12.83	$12.90	$3.67	13,570
2016-10-18	$12.62	$12.81	$12.62	$12.81	$3.65	16,160
2016-10-17	$12.94	$12.94	$12.57	$12.70	$3.62	22,643
2016-10-14	$13.15	$13.15	$12.66	$12.74	$3.63	1,236,966
2016-10-13	$12.83	$13.21	$12.78	$13.00	$3.70	403,333
2016-10-12	$12.81	$12.96	$12.81	$12.96	$3.69	82,859
2016-10-11	$12.74	$12.99	$12.74	$12.99	$3.70	68,323
2016-10-10	$12.88	$12.90	$12.79	$12.87	$3.66	25,884
2016-10-07	$12.71	$12.92	$12.67	$12.92	$3.68	49,695
2016-10-06	$12.57	$12.80	$12.57	$12.72	$3.62	33,359
2016-10-05	$12.84	$12.86	$12.73	$12.79	$3.64	40,351
2016-10-04	$12.78	$12.78	$12.52	$12.54	$3.56	18,350
2016-10-03	$12.35	$12.87	$12.35	$12.71	$3.61	29,602
2016-09-30	$12.48	$12.48	$12.21	$12.21	$3.47	226,444
2016-09-29	$12.36	$12.46	$12.10	$12.21	$3.47	80,732
2016-09-28	$12.38	$12.49	$12.23	$12.40	$3.52	174,120
2016-09-27	$12.17	$12.37	$12.10	$12.28	$3.49	49,549
2016-09-26	$12.55	$12.55	$12.08	$12.20	$3.46	245,926
2016-09-23	$12.66	$12.66	$12.29	$12.33	$3.50	31,738
2016-09-22	$12.87	$12.87	$12.50	$12.55	$3.56	46,341
2016-09-21	$12.53	$12.81	$12.20	$12.81	$3.64	32,228
2016-09-20	$12.20	$12.67	$12.20	$12.65	$3.59	41,628
2016-09-19	$12.36	$12.42	$12.13	$12.18	$3.46	350,152
2016-09-16	$11.78	$12.20	$11.78	$12.20	$3.46	44,737
2016-09-15	$11.95	$12.12	$11.95	$12.12	$3.44	44,479
2016-09-14	$11.91	$12.09	$11.78	$11.84	$3.36	27,663
2016-09-13	$12.37	$12.37	$11.93	$12.06	$3.42	22,190
2016-09-12	$12.45	$12.73	$12.44	$12.73	$3.61	20,327
2016-09-09	$12.80	$12.90	$12.59	$12.59	$3.57	29,106
2016-09-08	$13.69	$13.69	$13.22	$13.52	$3.84	43,298
2016-09-07	$13.54	$13.77	$13.19	$13.24	$3.76	33,068
2016-09-06	$12.24	$13.39	$12.24	$13.39	$3.80	158,965
2016-09-02	$12.72	$12.95	$12.72	$12.79	$3.63	36,802
2016-09-01	$12.28	$12.64	$12.28	$12.56	$3.57	13,325
2016-08-31	$12.35	$12.50	$12.27	$12.50	$3.55	52,695
2016-08-30	$12.44	$12.58	$12.31	$12.58	$3.57	34,619
2016-08-29	$12.22	$12.65	$12.01	$12.50	$3.55	50,432
2016-08-26	$12.48	$12.66	$11.98	$12.23	$3.47	64,360
2016-08-25	$12.60	$12.60	$12.28	$12.28	$3.49	28,778
2016-08-24	$12.36	$12.60	$12.32	$12.56	$3.57	26,218
2016-08-23	$12.68	$12.73	$12.43	$12.43	$3.53	93,939
2016-08-22	$12.71	$12.74	$12.61	$12.61	$3.58	21,667
2016-08-19	$12.58	$12.88	$12.53	$12.88	$3.66	105,234
2016-08-18	$13.02	$13.03	$12.76	$12.84	$3.65	141,266
2016-08-17	$12.80	$13.09	$12.64	$13.03	$3.70	80,911
2016-08-16	$13.17	$13.24	$13.06	$13.06	$3.71	39,283
2016-08-15	$13.18	$13.53	$13.18	$13.41	$3.81	135,141
2016-08-12	$13.75	$13.96	$13.25	$13.30	$3.78	122,083
2016-08-11	$13.80	$13.90	$13.58	$13.90	$3.95	114,558
2016-08-10	$13.20	$13.65	$13.20	$13.64	$3.87	388,849
2016-08-09	$13.50	$13.59	$13.38	$13.55	$3.85	187,912
2016-08-08	$13.20	$13.25	$13.05	$13.09	$3.72	20,228
2016-08-05	$12.89	$13.35	$12.89	$13.27	$3.77	3,360
2016-08-04	$12.49	$13.14	$12.38	$13.14	$3.73	53,184
2016-08-03	$11.94	$12.44	$11.94	$12.43	$3.53	35,979
2016-08-02	$12.29	$12.34	$12.04	$12.10	$3.44	37,675
2016-08-01	$12.28	$12.36	$12.23	$12.28	$3.49	88,865
2016-07-29	$11.91	$12.35	$11.91	$12.34	$3.50	55,284
2016-07-28	$11.40	$11.74	$11.38	$11.71	$3.32	70,684
2016-07-27	$11.75	$11.79	$11.32	$11.75	$3.34	18,303
2016-07-26	$11.30	$11.63	$11.30	$11.63	$3.30	27,601
2016-07-25	$11.62	$11.63	$11.43	$11.52	$3.27	39,842
2016-07-22	$11.01	$11.81	$11.01	$11.77	$3.34	38,588
2016-07-21	$11.05	$11.19	$10.94	$11.02	$3.13	28,110
2016-07-20	$11.25	$11.36	$11.16	$11.26	$3.20	47,852
2016-07-19	$11.16	$11.34	$11.16	$11.23	$3.19	35,165
2016-07-18	$11.22	$11.33	$11.21	$11.25	$3.19	30,812
2016-07-15	$10.78	$11.09	$10.78	$11.07	$3.14	181,171
2016-07-14	$10.86	$10.92	$10.85	$10.86	$3.08	12,204
2016-07-13	$10.56	$10.69	$10.42	$10.69	$3.02	48,530
2016-07-12	$10.68	$10.68	$10.50	$10.60	$3.00	23,215
2016-07-11	$10.20	$10.55	$10.20	$10.30	$2.91	48,980
2016-07-08	$10.24	$10.61	$10.24	$10.61	$3.00	7,233
2016-07-07	$9.97	$10.09	$9.96	$9.96	$2.82	9,466
2016-07-06	$9.96	$10.02	$9.92	$9.96	$2.82	49,612
2016-07-05	$10.39	$10.39	$9.92	$10.04	$2.84	44,819
2016-07-01	$10.80	$10.80	$10.66	$10.71	$3.03	78,311
2016-06-30	$10.72	$10.94	$10.53	$10.53	$2.98	152,026
2016-06-29	$10.73	$10.81	$10.60	$10.72	$3.03	59,465
2016-06-28	$10.43	$10.62	$10.24	$10.57	$2.99	42,746
2016-06-27	$9.90	$10.19	$9.90	$10.19	$2.88	34,999
2016-06-24	$10.00	$10.07	$9.94	$10.01	$2.83	28,900
2016-06-23	$10.26	$10.60	$10.20	$10.47	$2.96	51,332
2016-06-22	$10.65	$10.69	$10.14	$10.18	$2.88	25,887
2016-06-21	$10.21	$10.68	$10.20	$10.63	$3.01	195,638
2016-06-20	$10.08	$10.29	$10.08	$10.19	$2.88	32,965
2016-06-17	$9.86	$10.01	$9.81	$9.94	$2.81	90,099
2016-06-16	$9.26	$9.59	$9.26	$9.53	$2.70	41,079
2016-06-15	$9.36	$9.50	$9.27	$9.33	$2.64	23,790
2016-06-14	$9.37	$9.37	$9.14	$9.21	$2.60	16,282
2016-06-13	$9.51	$9.56	$9.47	$9.50	$2.69	58,668
2016-06-10	$9.62	$9.81	$9.62	$9.69	$2.74	25,841
2016-06-09	$9.83	$9.89	$9.74	$9.74	$2.76	38,357
2016-06-08	$9.52	$9.83	$9.52	$9.79	$2.77	30,240
2016-06-07	$9.30	$9.60	$9.30	$9.60	$2.72	17,585
2016-06-06	$9.49	$9.60	$9.44	$9.60	$2.72	18,885
2016-06-03	$9.34	$9.53	$9.34	$9.49	$2.69	97,224
2016-06-02	$9.10	$9.22	$9.06	$9.21	$2.61	37,305
2016-06-01	$8.94	$9.27	$8.94	$9.22	$2.61	40,655
2016-05-31	$9.09	$9.23	$9.06	$9.18	$2.60	301,819
2016-05-27	$9.16	$9.18	$8.96	$9.05	$2.56	47,231
2016-05-26	$8.95	$9.50	$8.95	$8.95	$2.53	17,526
2016-05-25	$9.51	$9.52	$9.22	$9.33	$2.64	15,968
2016-05-24	$9.41	$9.42	$9.35	$9.40	$2.66	13,230
2016-05-23	$9.32	$9.32	$9.11	$9.23	$2.61	53,111
2016-05-20	$9.47	$9.61	$9.47	$9.58	$2.71	51,494
2016-05-19	$9.23	$9.44	$9.19	$9.44	$2.67	33,217
2016-05-18	$9.29	$9.51	$9.29	$9.29	$2.63	29,952
2016-05-17	$9.86	$9.86	$9.47	$9.50	$2.69	27,167
2016-05-16	$10.18	$10.20	$10.03	$10.10	$2.86	111,082
2016-05-13	$10.42	$10.42	$10.06	$10.22	$2.89	19,950
2016-05-12	$10.37	$10.60	$10.30	$10.51	$2.97	52,592
2016-05-11	$10.49	$10.60	$10.45	$10.54	$2.98	232,828
2016-05-10	$10.19	$10.38	$10.16	$10.31	$2.92	433,987
2016-05-09	$9.64	$9.88	$9.14	$9.84	$2.78	118,210
2016-05-06	$9.59	$9.95	$9.59	$9.82	$2.78	390,100
2016-05-05	$9.65	$9.65	$9.48	$9.63	$2.72	13,550
2016-05-04	$9.44	$9.67	$9.44	$9.67	$2.74	99,691
2016-05-03	$9.44	$9.61	$9.44	$9.56	$2.70	39,613
2016-05-02	$9.44	$9.91	$9.42	$9.77	$2.76	46,377
2016-04-29	$9.75	$9.75	$9.58	$9.69	$2.74	24,548
2016-04-28	$9.64	$9.70	$9.56	$9.70	$2.74	32,353
2016-04-27	$9.35	$9.81	$9.35	$9.60	$2.71	143,820
2016-04-26	$9.15	$9.42	$8.95	$9.42	$2.67	100,111
2016-04-25	$8.54	$8.66	$8.36	$8.60	$2.43	87,225
2016-04-22	$8.92	$9.15	$8.56	$8.56	$2.42	64,446
2016-04-21	$8.89	$9.61	$8.89	$8.93	$2.53	26,393
2016-04-20	$9.17	$9.35	$9.17	$9.30	$2.63	12,376
2016-04-19	$9.23	$9.46	$9.23	$9.29	$2.63	35,023
2016-04-18	$9.15	$9.15	$8.93	$8.93	$2.53	32,287
2016-04-15	$9.34	$9.34	$9.23	$9.31	$2.63	26,175
2016-04-14	$9.43	$9.49	$9.35	$9.36	$2.65	27,247
2016-04-13	$9.35	$9.76	$9.35	$9.68	$2.74	26,092
2016-04-12	$9.20	$9.45	$9.00	$9.45	$2.67	57,577
2016-04-11	$9.21	$9.29	$9.06	$9.17	$2.59	31,179
2016-04-08	$8.75	$8.89	$8.73	$8.89	$2.52	65,276
2016-04-07	$8.39	$8.46	$8.25	$8.45	$2.39	40,460
2016-04-06	$8.27	$8.43	$8.27	$8.39	$2.37	26,942
2016-04-05	$8.19	$8.52	$8.19	$8.50	$2.40	19,795
2016-04-04	$8.22	$8.29	$8.10	$8.11	$2.29	90,678
2016-04-01	$8.15	$8.56	$8.12	$8.42	$2.38	690,130
2016-03-31	$8.13	$8.35	$8.13	$8.24	$2.33	199,601
2016-03-30	$7.93	$8.39	$7.92	$8.16	$2.31	59,399
2016-03-29	$7.58	$7.94	$7.56	$7.89	$2.23	103,227
2016-03-28	$7.65	$7.67	$7.61	$7.61	$2.14	64,178
2016-03-24	$7.57	$7.57	$7.40	$7.45	$2.10	77,474
2016-03-23	$7.90	$7.90	$7.70	$7.84	$2.21	23,122
2016-03-22	$8.05	$8.22	$8.05	$8.10	$2.28	31,470
2016-03-21	$8.00	$8.27	$7.99	$8.27	$2.33	30,114
2016-03-18	$7.81	$8.16	$7.81	$8.16	$2.30	52,572
2016-03-17	$7.72	$8.00	$7.72	$7.83	$2.21	133,702
2016-03-16	$6.93	$7.20	$6.82	$7.20	$2.03	30,792
2016-03-15	$7.14	$7.14	$6.93	$7.06	$1.99	67,439
2016-03-14	$7.27	$7.72	$7.27	$7.44	$2.10	60,824
2016-03-11	$7.53	$7.58	$7.44	$7.44	$2.10	13,309
2016-03-10	$7.55	$7.61	$7.31	$7.61	$2.14	42,216
2016-03-09	$7.63	$7.68	$7.51	$7.51	$2.12	54,845
2016-03-08	$7.30	$7.55	$7.14	$7.43	$2.09	22,150
2016-03-07	$7.20	$7.52	$7.20	$7.48	$2.11	24,227
2016-03-04	$7.13	$7.46	$7.10	$7.16	$2.02	55,063
2016-03-03	$6.55	$6.80	$6.55	$6.75	$1.90	68,518
2016-03-02	$6.15	$6.28	$6.15	$6.17	$1.74	41,489
2016-03-01	$5.81	$6.09	$5.81	$6.06	$1.71	63,990
2016-02-29	$6.01	$6.10	$5.63	$5.63	$1.59	38,373
2016-02-26	$6.01	$6.01	$5.63	$5.63	$1.59	66,318
2016-02-25	$5.68	$5.77	$5.65	$5.74	$1.62	23,049
2016-02-24	$5.35	$5.60	$5.35	$5.60	$1.58	44,826
2016-02-23	$5.66	$5.66	$5.54	$5.54	$1.56	63,262
2016-02-22	$5.48	$5.79	$5.45	$5.69	$1.60	212,255
2016-02-19	$5.25	$5.34	$5.25	$5.25	$1.48	61,251
2016-02-18	$5.41	$5.44	$5.27	$5.28	$1.49	125,235
2016-02-17	$5.34	$5.48	$5.34	$5.36	$1.51	188,868
2016-02-16	$5.30	$5.30	$5.17	$5.26	$1.48	172,453
2016-02-12	$5.22	$5.28	$5.19	$5.19	$1.46	54,474
2016-02-11	$5.33	$5.36	$5.20	$5.21	$1.47	48,722
2016-02-10	$5.43	$5.60	$5.36	$5.37	$1.51	156,769
2016-02-09	$5.39	$5.55	$5.39	$5.43	$1.53	69,255
2016-02-08	$5.66	$5.66	$5.50	$5.53	$1.56	52,023
2016-02-05	$5.82	$5.82	$5.62	$5.64	$1.59	82,809
2016-02-04	$5.95	$6.03	$5.70	$5.85	$1.65	217,799
2016-02-03	$5.53	$5.75	$5.44	$5.75	$1.62	99,443
2016-02-02	$5.56	$5.56	$5.47	$5.52	$1.56	152,740
2016-02-01	$5.53	$5.67	$5.50	$5.59	$1.57	145,622
2016-01-29	$5.29	$5.45	$5.29	$5.41	$1.52	145,705
2016-01-28	$5.32	$5.32	$5.00	$5.05	$1.42	105,982
2016-01-27	$5.10	$5.30	$5.10	$5.13	$1.45	234,234
2016-01-26	$4.95	$5.13	$4.93	$5.05	$1.42	387,315
2016-01-25	$4.96	$5.11	$4.96	$4.98	$1.40	204,691
2016-01-22	$5.10	$5.10	$4.96	$4.99	$1.41	239,023
2016-01-21	$5.15	$5.15	$5.00	$5.05	$1.42	275,316
2016-01-20	$5.15	$5.37	$5.00	$5.15	$1.45	483,576
2016-01-19	$5.48	$5.48	$5.26	$5.30	$1.49	260,353
2016-01-15	$5.57	$5.65	$5.45	$5.57	$1.57	325,431
2016-01-14	$5.66	$5.78	$5.59	$5.74	$1.62	743,745
2016-01-13	$5.69	$5.74	$5.61	$5.67	$1.60	173,286
2016-01-12	$5.76	$5.88	$5.65	$5.67	$1.60	493,925
2016-01-11	$5.96	$6.12	$5.88	$5.98	$1.68	1,205,207
2016-01-08	$5.94	$6.02	$5.86	$5.95	$1.68	181,314
2016-01-07	$5.88	$6.00	$5.67	$5.87	$1.65	137,281
2016-01-06	$5.88	$6.10	$5.85	$6.02	$1.70	169,334
2016-01-05	$5.80	$5.96	$5.80	$5.95	$1.68	208,670
2016-01-04	$5.75	$5.86	$5.64	$5.83	$1.64	274,254

Localiza Rent A Car (LZRFY) News Headlines

Recent Localiza Rent A Car (LZRFY) News

Similar Companies to Localiza Rent A Car (LZRFY) in the None Industry

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

Localiza Rent A Car (LZRFY) Exchange: OTCQX

$9.37 ($-0.01) -0.11%

Localiza Rent A Car - Daily Information

About Localiza Rent A Car (LZRFY)

Invest in Localiza Rent A Car (LZRFY)

Investing built for a better future.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Localiza Rent A Car (LZRFY)

Localiza Rent A Car (LZRFY) News Headlines

Recent Localiza Rent A Car (LZRFY) News

Similar Companies to Localiza Rent A Car (LZRFY) in the None Industry