Mediobanca - Banca Di Credito Finanziario Spa (MDIBY) Stock

Data as of May 6, 2024

$14.32 ($-0.10) -0.69%

Mediobanca - Banca Di Credito Finanziario Spa - Daily Information

Click for more stock information on Mediobanca - Banca Di Credito Finanziario Spa.

Daily Information	Data
Date	May 6, 2024
Open	$14.34
Previous Close	$14.32
High	$14.34
Low	$14.32
Adjusted Open	$14.34
Previous Adjusted Close	$14.32
Adjusted High	$14.34
Adjusted Low	$14.32

About Mediobanca - Banca Di Credito Finanziario Spa (MDIBY)

Mediobanca Banca Di Credito Finanziario SpA ADR

Invest in Mediobanca - Banca Di Credito Finanziario Spa (MDIBY)

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

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Mediobanca - Banca Di Credito Finanziario Spa (MDIBY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$14.34	$14.34	$14.32	$14.32	$14.32	606
2024-04-11	$14.44	$14.55	$14.41	$14.42	$14.42	3,656
2024-04-10	$14.63	$14.63	$14.56	$14.61	$14.61	3,543
2024-04-09	$14.77	$14.77	$14.68	$14.70	$14.70	3,457
2024-04-08	$14.86	$14.86	$14.81	$14.81	$14.81	1,037
2024-04-05	$14.81	$14.81	$14.75	$14.75	$14.75	947
2024-04-04	$14.97	$14.97	$14.72	$14.83	$14.83	566
2024-04-03	$14.66	$14.66	$14.66	$14.66	$14.66	69,836
2024-04-02	$14.76	$14.76	$14.64	$14.66	$14.66	69,836
2024-04-01	$14.61	$15.14	$14.61	$15.14	$15.14	921
2024-03-28	$14.94	$14.94	$14.87	$14.92	$14.92	3,588
2024-03-27	$14.86	$14.92	$14.86	$14.88	$14.88	2,022
2024-03-26	$14.70	$14.70	$14.67	$14.67	$14.67	2,455
2024-03-25	$14.67	$14.70	$14.63	$14.68	$14.68	13,409
2024-03-22	$14.40	$14.48	$14.40	$14.48	$14.48	4,935
2024-03-21	$14.42	$14.42	$14.39	$14.41	$14.41	1,681
2024-03-20	$14.32	$14.39	$14.30	$14.39	$14.39	9,794
2024-03-19	$14.36	$14.41	$14.30	$14.32	$14.32	5,705
2024-03-18	$14.22	$14.22	$14.12	$14.13	$14.13	5,811
2024-03-15	$14.26	$14.26	$14.22	$14.22	$14.22	2,287
2024-03-14	$14.04	$14.04	$13.94	$13.94	$13.94	1,381
2024-03-13	$14.17	$14.19	$14.13	$14.19	$14.19	4,815
2024-03-12	$14.02	$14.14	$13.99	$14.09	$14.09	4,675
2024-03-11	$13.87	$14.02	$13.87	$13.97	$13.97	1,572
2024-03-08	$14.05	$14.05	$13.89	$13.91	$13.91	3,336
2024-03-07	$13.87	$13.97	$13.84	$13.92	$13.92	4,511
2024-03-06	$13.99	$13.99	$13.96	$13.96	$13.96	3,624
2024-03-05	$13.75	$13.75	$13.66	$13.66	$13.66	1,214
2024-03-04	$13.57	$13.63	$13.57	$13.58	$13.58	1,875
2024-03-01	$13.65	$13.66	$13.62	$13.62	$13.62	1,825
2024-02-29	$13.54	$13.60	$13.51	$13.51	$13.51	2,685
2024-02-28	$13.63	$13.66	$13.57	$13.66	$13.66	1,200
2024-02-27	$13.66	$13.78	$13.66	$13.76	$13.76	2,715
2024-02-26	$13.87	$13.88	$13.85	$13.88	$13.88	2,853
2024-02-23	$13.89	$13.97	$13.89	$13.97	$13.97	1,939
2024-02-22	$13.29	$13.29	$13.29	$13.29	$13.29	458
2024-02-21	$13.30	$13.33	$13.27	$13.31	$13.31	4,352
2024-02-20	$12.79	$12.81	$12.74	$12.81	$12.81	3,785
2024-02-16	$12.54	$12.62	$12.51	$12.51	$12.51	3,343
2024-02-15	$12.46	$12.56	$12.46	$12.56	$12.56	2,150
2024-02-14	$12.27	$12.30	$12.26	$12.30	$12.30	2,233
2024-02-13	$12.27	$12.30	$12.19	$12.23	$12.23	3,375
2024-02-12	$12.39	$12.50	$12.36	$12.50	$12.50	1,321
2024-02-09	$12.50	$12.60	$12.50	$12.59	$12.59	8,285
2024-02-08	$12.68	$12.79	$12.53	$12.77	$12.77	2,322
2024-02-07	$12.76	$12.85	$12.68	$12.83	$12.83	2,848
2024-02-06	$12.80	$12.88	$12.76	$12.87	$12.87	2,563
2024-02-05	$12.90	$12.95	$12.87	$12.94	$12.94	2,152
2024-02-02	$13.09	$13.12	$13.08	$13.12	$13.12	1,448
2024-02-01	$13.14	$13.17	$13.13	$13.14	$13.14	1,755
2024-01-31	$13.26	$13.26	$13.17	$13.23	$13.23	1,000
2024-01-30	$13.24	$13.26	$13.22	$13.26	$13.26	3,896
2024-01-29	$13.06	$13.16	$12.96	$13.16	$13.16	6,064
2024-01-26	$13.13	$13.15	$13.02	$13.15	$13.15	3,500
2024-01-25	$13.08	$13.12	$13.02	$13.02	$13.02	1,359
2024-01-24	$13.04	$13.12	$13.04	$13.11	$13.11	1,737
2024-01-23	$12.88	$12.93	$12.84	$12.84	$12.84	1,973
2024-01-22	$13.06	$13.06	$12.94	$12.94	$12.94	1,922
2024-01-19	$13.07	$13.13	$12.99	$13.09	$13.09	2,754
2024-01-18	$12.92	$12.94	$12.85	$12.94	$12.94	2,880
2024-01-17	$12.77	$12.82	$12.71	$12.76	$12.76	5,156
2024-01-16	$12.44	$12.48	$12.41	$12.47	$12.47	3,376
2024-01-12	$12.38	$12.38	$12.28	$12.28	$12.28	5,835
2024-01-11	$12.27	$12.29	$12.13	$12.29	$12.29	3,734
2024-01-10	$12.32	$12.32	$12.25	$12.25	$12.25	2,113
2024-01-09	$12.22	$12.29	$12.22	$12.29	$12.29	1,583
2024-01-08	$12.32	$12.43	$12.31	$12.43	$12.43	2,708
2024-01-05	$12.25	$12.39	$12.25	$12.39	$12.39	6,156
2024-01-04	$12.16	$12.24	$12.16	$12.24	$12.24	1,837
2024-01-03	$12.07	$12.12	$12.06	$12.12	$12.12	1,709
2024-01-02	$12.28	$12.28	$12.16	$12.25	$12.25	2,170
2023-12-29	$12.37	$12.39	$12.30	$12.34	$12.34	1,847
2023-12-28	$12.32	$12.35	$12.29	$12.32	$12.32	4,212
2023-12-27	$12.39	$12.44	$12.39	$12.44	$12.44	1,367
2023-12-26	$12.62	$12.62	$12.44	$12.62	$12.62	1,386
2023-12-22	$12.32	$12.37	$12.27	$12.32	$12.32	4,786
2023-12-21	$12.22	$12.22	$12.14	$12.14	$12.14	3,546
2023-12-20	$12.19	$12.22	$12.10	$12.10	$12.10	5,650
2023-12-19	$12.14	$12.18	$12.08	$12.16	$12.16	4,994
2023-12-18	$12.11	$12.13	$12.07	$12.07	$12.07	1,971
2023-12-15	$12.05	$12.11	$12.01	$12.02	$12.02	4,098
2023-12-14	$12.22	$12.25	$12.14	$12.14	$12.14	2,124
2023-12-13	$11.99	$12.11	$11.91	$12.11	$12.11	1,093
2023-12-12	$11.93	$12.04	$11.92	$11.95	$11.95	3,775
2023-12-11	$11.92	$11.92	$11.86	$11.86	$11.86	3,971
2023-12-08	$11.87	$11.95	$11.87	$11.95	$11.95	2,241
2023-12-07	$11.87	$11.93	$11.83	$11.93	$11.93	2,010
2023-12-06	$11.78	$11.79	$11.72	$11.73	$11.73	3,160
2023-12-05	$11.55	$11.55	$11.43	$11.43	$11.43	4,833
2023-12-04	$11.63	$11.64	$11.55	$11.55	$11.55	7,990
2023-12-01	$11.64	$11.72	$11.61	$11.72	$11.72	818
2023-11-30	$11.69	$11.74	$11.64	$11.64	$11.64	1,508
2023-11-29	$11.73	$11.75	$11.71	$11.75	$11.75	3,202
2023-11-28	$11.84	$11.85	$11.74	$11.74	$11.74	3,390
2023-11-27	$11.77	$11.83	$11.64	$11.64	$11.64	11,551
2023-11-24	$11.64	$11.64	$11.64	$11.64	$11.64	175
2023-11-22	$11.73	$11.81	$11.64	$11.64	$11.64	4,345
2023-11-21	$11.80	$11.80	$11.64	$11.64	$11.64	5,097
2023-11-20	$11.81	$11.94	$11.75	$11.75	$11.75	1,043
2023-11-17	$12.65	$13.07	$12.52	$12.66	$12.66	2,969
2023-11-16	$12.68	$12.68	$12.51	$12.51	$12.51	1,364
2023-11-15	$12.79	$12.81	$12.70	$12.74	$12.74	10,001
2023-11-14	$12.83	$12.91	$12.83	$12.87	$12.87	4,429
2023-11-13	$12.48	$12.51	$12.41	$12.41	$12.41	7,094
2023-11-10	$12.30	$12.33	$12.24	$12.33	$12.33	36,731
2023-11-09	$12.27	$12.27	$12.19	$12.20	$12.20	2,265
2023-11-08	$12.20	$12.25	$12.19	$12.25	$12.25	4,911
2023-11-07	$12.21	$12.29	$12.21	$12.26	$12.26	17,114
2023-11-06	$12.31	$12.31	$12.23	$12.23	$12.23	4,248
2023-11-03	$12.24	$12.33	$12.21	$12.28	$12.28	5,727
2023-11-02	$12.17	$12.17	$12.08	$12.12	$12.12	5,794
2023-11-01	$11.86	$11.96	$11.84	$11.92	$11.92	2,784
2023-10-31	$11.81	$11.92	$11.81	$11.87	$11.87	12,898
2023-10-30	$11.66	$11.70	$11.65	$11.68	$11.68	32,026
2023-10-27	$11.25	$11.33	$11.17	$11.19	$11.19	9,131
2023-10-26	$11.51	$11.54	$11.39	$11.39	$11.39	8,564
2023-10-25	$11.57	$11.60	$11.48	$11.60	$11.60	5,212
2023-10-24	$11.64	$11.71	$11.54	$11.58	$11.58	22,966
2023-10-23	$11.76	$11.84	$11.76	$11.84	$11.84	3,078
2023-10-20	$11.74	$11.74	$11.63	$11.63	$11.63	2,452
2023-10-19	$11.84	$11.87	$11.75	$11.75	$11.75	4,518
2023-10-18	$12.03	$12.03	$11.90	$12.00	$12.00	6,397
2023-10-17	$12.50	$12.58	$12.47	$12.47	$12.47	3,017
2023-10-16	$12.77	$12.77	$12.61	$12.69	$12.69	2,051
2023-10-13	$12.73	$12.73	$12.64	$12.64	$12.64	1,029
2023-10-12	$12.79	$12.96	$12.79	$12.88	$12.88	2,072
2023-10-11	$12.91	$12.98	$12.91	$12.98	$12.98	25,681
2023-10-10	$12.91	$12.93	$12.80	$12.93	$12.93	4,426
2023-10-09	$12.66	$12.79	$12.64	$12.72	$12.72	2,536
2023-10-06	$12.76	$12.95	$12.76	$12.91	$12.91	8,064
2023-10-05	$12.83	$12.83	$12.75	$12.80	$12.80	22,364
2023-10-04	$12.88	$12.88	$12.76	$12.87	$12.87	7,075
2023-10-03	$12.82	$12.86	$12.80	$12.85	$12.85	4,506
2023-10-02	$12.99	$13.00	$12.94	$12.94	$12.94	2,085
2023-09-29	$13.25	$13.25	$13.14	$13.20	$13.20	3,028
2023-09-28	$13.08	$13.17	$13.08	$13.17	$13.17	3,589
2023-09-27	$13.09	$13.09	$12.93	$12.96	$12.96	7,924
2023-09-26	$13.04	$13.07	$12.99	$12.99	$12.99	4,402
2023-09-25	$12.82	$12.93	$12.79	$12.93	$12.93	4,420
2023-09-22	$13.01	$13.02	$12.87	$12.88	$12.88	8,594
2023-09-21	$13.06	$13.10	$13.00	$13.00	$13.00	3,168
2023-09-20	$13.21	$13.44	$13.10	$13.10	$13.10	2,634
2023-09-19	$13.07	$13.14	$13.07	$13.14	$13.14	3,568
2023-09-18	$12.87	$12.99	$12.87	$12.93	$12.93	5,154
2023-09-15	$13.04	$13.04	$12.93	$12.97	$12.97	3,788
2023-09-14	$13.06	$13.07	$13.01	$13.02	$13.02	3,728
2023-09-13	$13.03	$13.06	$13.03	$13.06	$13.06	3,569
2023-09-12	$12.97	$13.07	$12.96	$13.07	$13.07	7,905
2023-09-11	$13.02	$13.07	$13.02	$13.07	$13.07	3,287
2023-09-08	$12.76	$12.91	$12.76	$12.84	$12.84	1,332
2023-09-07	$12.91	$12.99	$12.89	$12.99	$12.99	1,628
2023-09-06	$12.93	$12.93	$12.76	$12.84	$12.84	6,113
2023-09-05	$12.99	$13.04	$12.99	$13.02	$13.02	1,396
2023-09-01	$13.06	$13.06	$13.01	$13.01	$13.01	615
2023-08-31	$13.06	$13.08	$13.00	$13.03	$13.03	4,829
2023-08-30	$13.29	$13.29	$13.20	$13.20	$13.20	979
2023-08-29	$12.99	$13.16	$12.99	$13.16	$13.16	4,342
2023-08-28	$12.87	$12.92	$12.85	$12.88	$12.88	1,370
2023-08-25	$12.83	$12.84	$12.74	$12.77	$12.77	2,561
2023-08-24	$12.77	$12.77	$12.71	$12.71	$12.71	1,574
2023-08-23	$12.86	$12.90	$12.84	$12.90	$12.90	2,740
2023-08-22	$12.86	$12.90	$12.75	$12.84	$12.84	7,302
2023-08-21	$12.69	$12.75	$12.65	$12.71	$12.71	7,080
2023-08-18	$12.53	$12.63	$12.52	$12.60	$12.60	3,790
2023-08-17	$12.64	$12.66	$12.56	$12.56	$12.56	3,324
2023-08-16	$12.79	$12.83	$12.72	$12.72	$12.72	10,528
2023-08-15	$12.68	$12.91	$12.68	$12.71	$12.71	6,067
2023-08-14	$12.81	$12.89	$12.81	$12.86	$12.86	3,438
2023-08-11	$12.83	$12.83	$12.80	$12.80	$12.80	1,288
2023-08-10	$12.94	$12.94	$12.80	$12.84	$12.84	1,304
2023-08-09	$12.79	$12.90	$12.79	$12.90	$12.90	1,637
2023-08-08	$12.64	$12.73	$12.60	$12.73	$12.73	4,612
2023-08-07	$13.01	$13.08	$13.01	$13.03	$13.03	3,181
2023-08-04	$13.02	$13.02	$12.98	$12.98	$12.98	1,407
2023-08-03	$12.86	$12.98	$12.86	$12.89	$12.89	2,801
2023-08-02	$12.92	$12.95	$12.92	$12.92	$12.92	12,577
2023-08-01	$13.12	$13.18	$13.07	$13.13	$13.13	2,162
2023-07-31	$13.36	$13.36	$13.29	$13.29	$13.29	1,462
2023-07-28	$13.34	$13.37	$13.31	$13.31	$13.31	668
2023-07-27	$13.09	$13.10	$12.96	$12.96	$12.96	2,014
2023-07-26	$12.85	$12.85	$12.80	$12.80	$12.80	26,735
2023-07-25	$12.68	$12.76	$12.68	$12.73	$12.73	2,504
2023-07-24	$12.72	$12.78	$12.72	$12.75	$12.75	1,237
2023-07-21	$12.73	$12.75	$12.69	$12.70	$12.70	1,838
2023-07-20	$12.76	$12.79	$12.74	$12.77	$12.77	2,700
2023-07-19	$12.75	$12.77	$12.75	$12.77	$12.77	2,002
2023-07-18	$12.89	$12.89	$12.81	$12.88	$12.88	1,296
2023-07-17	$12.70	$12.74	$12.70	$12.70	$12.70	2,014
2023-07-14	$12.67	$12.67	$12.67	$12.67	$12.67	955
2023-07-13	$12.67	$12.67	$12.67	$12.67	$12.67	1,008
2023-07-12	$12.41	$12.46	$12.41	$12.46	$12.46	582
2023-07-11	$12.11	$12.12	$12.09	$12.11	$12.11	2,381
2023-07-10	$12.08	$12.11	$12.06	$12.08	$12.08	2,325
2023-07-07	$11.92	$12.10	$11.92	$12.02	$12.02	4,690
2023-07-06	$11.75	$11.75	$11.72	$11.72	$11.72	1,927
2023-07-05	$12.02	$12.02	$11.92	$11.97	$11.97	12,079
2023-07-03	$12.13	$12.14	$12.11	$12.11	$12.11	1,637
2023-06-30	$11.92	$11.98	$11.92	$11.98	$11.98	2,062
2023-06-29	$11.80	$11.83	$11.80	$11.81	$11.81	1,546
2023-06-28	$11.76	$11.79	$11.72	$11.72	$11.72	5,274
2023-06-27	$11.72	$11.83	$11.72	$11.81	$11.81	6,119
2023-06-26	$11.67	$11.70	$11.64	$11.66	$11.66	1,617
2023-06-23	$11.64	$11.71	$11.64	$11.71	$11.71	5,152
2023-06-22	$11.94	$11.97	$11.87	$11.87	$11.87	6,193
2023-06-21	$12.08	$12.17	$12.08	$12.16	$12.16	2,270
2023-06-20	$12.15	$12.15	$12.04	$12.06	$12.06	5,527
2023-06-16	$12.30	$12.33	$12.21	$12.24	$12.24	5,470
2023-06-15	$12.18	$12.23	$12.14	$12.23	$12.23	4,805
2023-06-14	$12.27	$12.27	$12.13	$12.13	$12.13	4,677
2023-06-13	$11.97	$12.02	$11.97	$12.02	$12.02	5,560
2023-06-12	$11.84	$11.89	$11.81	$11.87	$11.87	2,931
2023-06-09	$11.77	$11.77	$11.70	$11.72	$11.72	4,059
2023-06-08	$11.72	$11.74	$11.68	$11.74	$11.74	4,078
2023-06-07	$11.42	$11.42	$11.34	$11.37	$11.37	9,385
2023-06-06	$11.34	$11.43	$11.28	$11.42	$11.42	5,860
2023-06-05	$11.37	$11.37	$11.26	$11.26	$11.26	12,259
2023-06-02	$11.48	$11.48	$11.40	$11.43	$11.43	5,522
2023-06-01	$11.29	$11.41	$11.29	$11.39	$11.39	12,560
2023-05-31	$10.94	$11.03	$10.91	$11.01	$11.01	14,054
2023-05-30	$11.10	$11.10	$10.98	$11.07	$11.07	12,517
2023-05-26	$11.24	$11.24	$11.12	$11.20	$11.20	2,386
2023-05-25	$11.14	$11.16	$11.10	$11.14	$11.14	3,302
2023-05-24	$11.06	$11.13	$11.06	$11.08	$11.08	1,808
2023-05-23	$10.88	$10.96	$10.85	$10.88	$10.88	8,361
2023-05-22	$10.94	$11.01	$10.94	$10.99	$10.99	5,834
2023-05-19	$10.81	$10.83	$10.79	$10.79	$10.79	9,866
2023-05-18	$10.72	$10.72	$10.65	$10.68	$10.68	3,995
2023-05-17	$10.58	$10.68	$10.58	$10.67	$10.67	3,916
2023-05-16	$10.71	$10.71	$10.60	$10.62	$10.62	5,546
2023-05-15	$10.51	$10.57	$10.51	$10.55	$10.55	18,459
2023-05-12	$10.49	$10.49	$10.45	$10.47	$10.47	6,245
2023-05-11	$10.45	$10.54	$10.42	$10.52	$10.52	9,759
2023-05-10	$10.84	$10.93	$10.84	$10.92	$10.92	16,677
2023-05-09	$10.76	$10.88	$10.76	$10.88	$10.88	3,192
2023-05-08	$10.94	$10.98	$10.92	$10.95	$10.95	2,665
2023-05-05	$10.82	$11.00	$10.80	$10.98	$10.98	1,791
2023-05-04	$10.62	$10.62	$10.54	$10.58	$10.58	15,769
2023-05-03	$10.79	$10.79	$10.67	$10.67	$10.67	6,496
2023-05-02	$10.54	$10.54	$10.26	$10.32	$10.32	10,217
2023-05-01	$10.77	$10.78	$10.60	$10.78	$10.78	5,290
2023-04-28	$10.64	$10.74	$10.64	$10.65	$10.65	11,827
2023-04-27	$10.72	$10.86	$10.72	$10.86	$10.86	8,773
2023-04-26	$10.77	$10.78	$10.69	$10.72	$10.72	2,657
2023-04-25	$10.60	$10.64	$10.56	$10.60	$10.60	5,506
2023-04-24	$10.75	$10.79	$10.75	$10.79	$10.79	1,106
2023-04-21	$10.64	$10.72	$10.64	$10.70	$10.70	2,269
2023-04-20	$10.64	$10.66	$10.59	$10.59	$10.59	6,161
2023-04-19	$10.72	$10.72	$10.70	$10.70	$10.70	1,085
2023-04-18	$10.68	$10.69	$10.64	$10.69	$10.69	3,781
2023-04-17	$10.42	$10.44	$10.37	$10.44	$10.44	9,024
2023-04-14	$10.48	$10.56	$10.45	$10.56	$10.56	3,260
2023-04-13	$10.33	$10.41	$10.33	$10.41	$10.41	1,555
2023-04-12	$10.38	$10.39	$10.33	$10.36	$10.36	2,618
2023-04-11	$10.30	$10.30	$10.22	$10.28	$10.28	7,586
2023-04-10	$10.30	$10.30	$10.10	$10.19	$10.19	9,648
2023-04-06	$10.15	$10.31	$10.15	$10.31	$10.31	4,151
2023-04-05	$10.06	$10.06	$9.99	$10.01	$10.01	4,188
2023-04-04	$10.14	$10.18	$10.09	$10.11	$10.11	13,505
2023-04-03	$10.11	$10.13	$10.05	$10.10	$10.10	6,776
2023-03-31	$10.08	$10.08	$10.00	$10.00	$10.00	3,264
2023-03-30	$10.12	$10.12	$10.05	$10.05	$10.05	969
2023-03-29	$9.87	$9.97	$9.87	$9.93	$9.93	21,967
2023-03-28	$9.69	$9.77	$9.69	$9.71	$9.71	8,494
2023-03-27	$9.75	$9.75	$9.59	$9.65	$9.65	8,433
2023-03-24	$9.62	$9.69	$9.57	$9.65	$9.65	9,832
2023-03-23	$9.68	$9.70	$9.62	$9.65	$9.65	5,139
2023-03-22	$9.95	$9.99	$9.87	$9.89	$9.89	11,844
2023-03-21	$9.96	$9.97	$9.89	$9.96	$9.96	5,384
2023-03-20	$9.55	$9.65	$9.54	$9.55	$9.55	5,371
2023-03-17	$9.26	$9.40	$9.22	$9.39	$9.39	5,913
2023-03-16	$9.29	$9.57	$9.29	$9.52	$9.52	31,791
2023-03-15	$9.47	$9.63	$9.41	$9.55	$9.55	42,106
2023-03-14	$10.22	$10.28	$10.09	$10.15	$10.15	19,734
2023-03-13	$9.77	$9.97	$9.77	$9.96	$9.96	31,791
2023-03-10	$10.30	$10.38	$10.16	$10.21	$10.21	28,786
2023-03-09	$10.53	$10.53	$10.37	$10.37	$10.37	27,294
2023-03-08	$10.59	$10.64	$10.59	$10.64	$10.64	4,386
2023-03-07	$10.73	$10.73	$10.54	$10.56	$10.56	3,594
2023-03-06	$10.78	$10.80	$10.74	$10.74	$10.74	3,701
2023-03-03	$10.70	$10.70	$10.67	$10.68	$10.68	2,154
2023-03-02	$10.49	$10.55	$10.49	$10.54	$10.54	6,169
2023-03-01	$10.65	$10.65	$10.57	$10.59	$10.59	27,170
2023-02-28	$10.73	$10.73	$10.61	$10.61	$10.61	4,759
2023-02-27	$10.57	$10.60	$10.57	$10.59	$10.59	3,783
2023-02-24	$10.36	$10.37	$10.31	$10.34	$10.34	3,668
2023-02-23	$10.55	$10.61	$10.54	$10.59	$10.59	9,233
2023-02-22	$10.48	$10.57	$10.47	$10.52	$10.52	3,613
2023-02-21	$10.75	$10.75	$10.70	$10.70	$10.70	10,739
2023-02-17	$10.97	$10.97	$10.92	$10.95	$10.95	1,784
2023-02-16	$10.84	$10.96	$10.84	$10.89	$10.89	1,236
2023-02-15	$10.89	$10.92	$10.88	$10.92	$10.92	2,211
2023-02-14	$11.14	$11.22	$11.10	$11.20	$11.20	8,233
2023-02-13	$11.08	$11.09	$11.07	$11.09	$11.09	16,151
2023-02-10	$10.90	$10.90	$10.86	$10.86	$10.86	4,871
2023-02-09	$11.20	$11.20	$10.98	$10.98	$10.98	2,843
2023-02-08	$10.93	$10.94	$10.86	$10.91	$10.91	3,751
2023-02-07	$10.83	$10.91	$10.81	$10.91	$10.91	6,302
2023-02-06	$10.79	$10.85	$10.79	$10.85	$10.85	7,894
2023-02-03	$10.80	$10.81	$10.75	$10.76	$10.76	3,152
2023-02-02	$10.83	$10.88	$10.81	$10.84	$10.84	10,795
2023-02-01	$10.79	$10.99	$10.78	$10.98	$10.98	7,199
2023-01-31	$10.66	$10.70	$10.65	$10.70	$10.70	7,345
2023-01-30	$10.76	$10.76	$10.71	$10.72	$10.72	6,252
2023-01-27	$10.68	$10.75	$10.67	$10.74	$10.74	4,102
2023-01-26	$10.67	$10.73	$10.67	$10.70	$10.70	2,549
2023-01-25	$10.59	$10.63	$10.59	$10.60	$10.60	6,233
2023-01-24	$10.47	$10.52	$10.47	$10.50	$10.50	5,958
2023-01-23	$10.30	$10.44	$10.30	$10.40	$10.40	4,148
2023-01-20	$10.31	$10.38	$10.30	$10.35	$10.35	3,937
2023-01-19	$10.16	$10.22	$10.11	$10.19	$10.19	12,010
2023-01-18	$10.40	$10.40	$10.22	$10.25	$10.25	5,184
2023-01-17	$10.42	$10.42	$10.35	$10.40	$10.40	2,181
2023-01-13	$10.33	$10.45	$10.33	$10.45	$10.45	1,751
2023-01-12	$10.44	$10.49	$10.35	$10.44	$10.44	5,148
2023-01-11	$10.19	$10.29	$10.19	$10.23	$10.23	56,901
2023-01-10	$10.01	$10.07	$10.01	$10.06	$10.06	1,681
2023-01-09	$9.96	$10.00	$9.93	$9.93	$9.93	18,026
2023-01-06	$9.80	$9.84	$9.80	$9.82	$9.82	1,175
2023-01-05	$9.73	$9.73	$9.70	$9.70	$9.70	73,285
2023-01-04	$9.79	$9.80	$9.74	$9.76	$9.76	15,703
2023-01-03	$9.58	$9.61	$9.58	$9.61	$9.61	8,143
2022-12-30	$9.60	$9.60	$9.55	$9.58	$9.58	9,637
2022-12-29	$9.65	$9.67	$9.65	$9.66	$9.66	8,407
2022-12-28	$9.49	$9.49	$9.43	$9.46	$9.46	9,556
2022-12-27	$9.55	$9.56	$9.54	$9.56	$9.56	2,469
2022-12-23	$9.52	$9.56	$9.52	$9.54	$9.54	3,663
2022-12-22	$9.52	$9.52	$9.44	$9.50	$9.50	8,623
2022-12-21	$9.63	$9.63	$9.62	$9.62	$9.62	1,853
2022-12-20	$9.50	$9.50	$9.46	$9.47	$9.47	9,437
2022-12-19	$9.42	$9.43	$9.36	$9.39	$9.39	7,751
2022-12-16	$9.36	$9.42	$9.33	$9.39	$9.39	3,397
2022-12-15	$9.57	$9.57	$9.44	$9.44	$9.44	27,276
2022-12-14	$9.81	$9.83	$9.79	$9.80	$9.80	2,388
2022-12-13	$9.88	$9.88	$9.81	$9.82	$9.82	1,734
2022-12-12	$9.58	$9.62	$9.58	$9.62	$9.62	2,254
2022-12-09	$9.57	$9.61	$9.57	$9.61	$9.61	4,096
2022-12-08	$9.56	$9.58	$9.53	$9.58	$9.58	3,275
2022-12-07	$9.58	$9.58	$9.50	$9.50	$9.50	10,978
2022-12-06	$9.63	$9.63	$9.48	$9.51	$9.51	4,041
2022-12-05	$9.67	$9.67	$9.59	$9.59	$9.59	1,775
2022-12-02	$9.59	$9.63	$9.59	$9.63	$9.63	1,558
2022-12-01	$9.57	$9.61	$9.57	$9.58	$9.58	2,678
2022-11-30	$9.42	$9.64	$9.41	$9.60	$9.60	12,870
2022-11-29	$9.58	$9.62	$9.51	$9.54	$9.54	3,320
2022-11-28	$9.62	$9.62	$9.56	$9.56	$9.56	4,332
2022-11-25	$9.69	$9.76	$9.69	$9.76	$9.76	10,327
2022-11-23	$9.72	$9.78	$9.72	$9.78	$9.78	3,989
2022-11-22	$9.64	$9.71	$9.60	$9.71	$9.71	8,150
2022-11-21	$9.62	$9.65	$9.59	$9.65	$9.65	14,710
2022-11-18	$10.41	$10.56	$10.33	$10.56	$10.03	5,584
2022-11-17	$10.25	$10.43	$10.21	$10.43	$9.91	10,695
2022-11-16	$10.38	$10.39	$10.36	$10.36	$9.84	3,227
2022-11-15	$10.41	$10.45	$10.21	$10.37	$9.85	26,330
2022-11-14	$10.28	$10.28	$10.24	$10.25	$9.74	2,039
2022-11-11	$10.22	$10.31	$10.22	$10.28	$9.77	3,995
2022-11-10	$9.97	$9.97	$9.88	$9.96	$9.46	2,772
2022-11-09	$9.66	$9.72	$9.63	$9.63	$9.15	2,557
2022-11-08	$9.66	$9.70	$9.60	$9.67	$9.19	20,315
2022-11-07	$9.53	$9.63	$9.51	$9.60	$9.12	15,501
2022-11-04	$9.24	$9.39	$9.19	$9.39	$8.92	5,403
2022-11-03	$8.87	$8.93	$8.87	$8.93	$8.49	3,522
2022-11-02	$9.03	$9.19	$8.95	$8.95	$8.95	6,141
2022-11-01	$8.98	$8.98	$8.93	$8.98	$8.98	31,630
2022-10-31	$9.01	$9.04	$8.99	$9.02	$9.02	11,558
2022-10-28	$9.03	$9.11	$9.03	$9.11	$9.11	5,162
2022-10-27	$9.06	$9.06	$8.98	$8.99	$8.99	18,127
2022-10-26	$8.81	$8.83	$8.78	$8.79	$8.79	3,448
2022-10-25	$8.65	$8.74	$8.65	$8.74	$8.74	31,916
2022-10-24	$8.59	$8.68	$8.59	$8.65	$8.65	31,561
2022-10-21	$8.26	$8.50	$8.26	$8.50	$8.50	20,837
2022-10-20	$8.34	$8.34	$8.21	$8.23	$8.23	16,945
2022-10-19	$8.21	$8.21	$8.11	$8.16	$8.16	22,031
2022-10-18	$8.30	$8.31	$8.19	$8.22	$8.22	127,295
2022-10-17	$8.00	$8.12	$8.00	$8.12	$8.12	22,246
2022-10-14	$7.94	$7.94	$7.76	$7.76	$7.76	31,884
2022-10-13	$7.60	$7.89	$7.60	$7.88	$7.88	48,250
2022-10-12	$7.55	$7.59	$7.54	$7.54	$7.54	24,687
2022-10-11	$7.63	$7.71	$7.56	$7.59	$7.59	151,805
2022-10-10	$7.60	$7.71	$7.60	$7.68	$7.68	19,707
2022-10-07	$7.74	$7.76	$7.65	$7.67	$7.67	32,457
2022-10-06	$7.92	$7.92	$7.77	$7.79	$7.79	13,321
2022-10-05	$8.26	$8.29	$8.14	$8.26	$8.26	31,691
2022-10-04	$8.41	$8.42	$8.34	$8.39	$8.39	149,249
2022-10-03	$8.01	$8.12	$8.00	$8.09	$8.09	40,736
2022-09-30	$7.64	$7.91	$7.64	$7.75	$7.75	28,124
2022-09-29	$7.43	$7.43	$7.36	$7.40	$7.40	57,051
2022-09-28	$7.44	$7.57	$7.39	$7.56	$7.56	62,383
2022-09-27	$7.60	$7.60	$7.40	$7.47	$7.47	144,967
2022-09-26	$7.73	$7.74	$7.57	$7.61	$7.61	50,650
2022-09-23	$7.79	$7.79	$7.61	$7.66	$7.66	24,741
2022-09-22	$8.13	$8.17	$8.06	$8.14	$8.14	14,600
2022-09-21	$8.14	$8.25	$8.05	$8.06	$8.06	10,362
2022-09-20	$8.20	$8.20	$8.05	$8.13	$8.13	15,759
2022-09-19	$8.41	$8.51	$8.41	$8.51	$8.51	9,658
2022-09-16	$8.42	$8.48	$8.36	$8.44	$8.44	19,980
2022-09-15	$8.41	$8.52	$8.41	$8.46	$8.46	32,404
2022-09-14	$8.48	$8.53	$8.46	$8.48	$8.48	17,392
2022-09-13	$8.45	$8.48	$8.31	$8.31	$8.31	24,221
2022-09-12	$8.56	$8.57	$8.46	$8.50	$8.50	51,046
2022-09-09	$8.33	$8.33	$8.25	$8.28	$8.28	11,624
2022-09-08	$7.90	$8.08	$7.89	$8.00	$8.00	29,621
2022-09-07	$7.92	$7.99	$7.88	$7.99	$7.99	90,814
2022-09-06	$7.77	$7.87	$7.77	$7.78	$7.78	44,690
2022-09-02	$7.92	$8.06	$7.78	$7.85	$7.85	66,094
2022-09-01	$7.71	$7.80	$7.69	$7.80	$7.80	84,966
2022-08-31	$7.93	$7.94	$7.86	$7.87	$7.87	37,777
2022-08-30	$7.98	$7.98	$7.91	$7.91	$7.91	46,413
2022-08-29	$7.86	$7.90	$7.80	$7.87	$7.87	33,134
2022-08-26	$7.91	$7.91	$7.80	$7.80	$7.80	21,077
2022-08-25	$7.96	$8.02	$7.91	$8.01	$8.01	27,768
2022-08-24	$7.97	$8.04	$7.95	$7.99	$7.99	38,648
2022-08-23	$8.14	$8.14	$8.01	$8.03	$8.03	25,244
2022-08-22	$7.98	$7.98	$7.93	$7.93	$7.93	17,606
2022-08-19	$8.27	$8.30	$8.25	$8.25	$8.25	3,921
2022-08-18	$8.66	$8.67	$8.61	$8.61	$8.61	8,567
2022-08-17	$8.72	$8.78	$8.70	$8.77	$8.77	2,692
2022-08-16	$8.78	$8.84	$8.78	$8.82	$8.82	14,279
2022-08-15	$8.99	$8.99	$8.76	$8.82	$8.82	15,128
2022-08-12	$8.88	$8.93	$8.88	$8.93	$8.93	5,494
2022-08-11	$8.91	$8.92	$8.82	$8.86	$8.86	35,448
2022-08-10	$8.76	$8.81	$8.75	$8.78	$8.78	19,621
2022-08-09	$8.71	$8.72	$8.63	$8.66	$8.66	29,026
2022-08-08	$8.72	$8.74	$8.63	$8.64	$8.64	17,456
2022-08-05	$8.73	$8.75	$8.70	$8.75	$8.75	21,776
2022-08-04	$8.64	$8.70	$8.64	$8.70	$8.70	7,516
2022-08-03	$8.57	$8.60	$8.52	$8.58	$8.58	19,068
2022-08-02	$8.55	$8.72	$8.48	$8.49	$8.49	92,517
2022-08-01	$8.68	$8.71	$8.54	$8.54	$8.54	46,286
2022-07-29	$8.37	$8.52	$8.37	$8.51	$8.51	12,024
2022-07-28	$8.17	$8.31	$8.17	$8.29	$8.29	56,576
2022-07-27	$8.05	$8.20	$8.03	$8.17	$8.17	12,341
2022-07-26	$8.00	$8.02	$7.96	$7.97	$7.97	113,760
2022-07-25	$8.23	$8.23	$8.14	$8.17	$8.17	63,542
2022-07-22	$8.14	$8.16	$8.07	$8.10	$8.10	13,309
2022-07-21	$8.01	$8.12	$7.99	$8.09	$8.09	33,360
2022-07-20	$8.17	$8.18	$7.91	$8.03	$8.03	96,484
2022-07-19	$8.26	$8.35	$8.25	$8.29	$8.29	190,707
2022-07-18	$8.05	$8.11	$7.96	$7.98	$7.98	115,933
2022-07-15	$7.75	$7.86	$7.74	$7.77	$7.77	32,495
2022-07-14	$7.82	$7.82	$7.61	$7.76	$7.76	120,286
2022-07-13	$8.21	$8.23	$8.17	$8.20	$8.20	494,993
2022-07-12	$8.25	$8.29	$8.16	$8.17	$8.17	274,912
2022-07-11	$8.34	$8.39	$8.30	$8.31	$8.31	100,324
2022-07-08	$8.45	$8.52	$8.45	$8.51	$8.51	334,802
2022-07-07	$8.38	$8.41	$8.36	$8.38	$8.38	133,862
2022-07-06	$8.27	$8.27	$8.17	$8.24	$8.24	320,855
2022-07-05	$8.16	$8.27	$8.13	$8.25	$8.25	35,842
2022-07-01	$8.57	$8.62	$8.48	$8.60	$8.60	23,862
2022-06-30	$8.45	$8.63	$8.45	$8.60	$8.60	12,388
2022-06-29	$8.80	$8.86	$8.79	$8.82	$8.82	58,924
2022-06-28	$9.05	$9.05	$8.86	$8.87	$8.87	169,126
2022-06-27	$8.83	$8.91	$8.80	$8.86	$8.86	33,170
2022-06-24	$9.05	$9.09	$9.05	$9.07	$9.07	24,441
2022-06-23	$8.83	$8.88	$8.77	$8.87	$8.87	75,854
2022-06-22	$9.03	$9.14	$9.03	$9.06	$9.06	160,759
2022-06-21	$9.05	$9.12	$9.04	$9.08	$9.08	95,065
2022-06-17	$8.87	$8.89	$8.79	$8.85	$8.85	100,986
2022-06-16	$8.89	$8.99	$8.84	$8.90	$8.90	98,933
2022-06-15	$9.37	$9.38	$9.15	$9.33	$9.33	137,464
2022-06-14	$9.25	$9.32	$9.20	$9.25	$9.25	123,478
2022-06-13	$9.24	$9.28	$9.15	$9.15	$9.15	61,966
2022-06-10	$9.45	$9.48	$9.42	$9.46	$9.46	59,267
2022-06-09	$10.29	$10.32	$10.12	$10.12	$10.12	7,428
2022-06-08	$10.26	$10.67	$10.26	$10.49	$10.49	33,567
2022-06-07	$10.23	$10.31	$10.23	$10.31	$10.31	104,696
2022-06-06	$10.31	$10.32	$10.27	$10.29	$10.29	22,743
2022-06-03	$10.13	$10.17	$10.12	$10.15	$10.15	12,800
2022-06-02	$10.09	$10.26	$10.08	$10.26	$10.26	26,052
2022-06-01	$10.20	$10.20	$9.97	$10.00	$10.00	41,902
2022-05-31	$10.15	$10.26	$10.12	$10.24	$10.24	31,178
2022-05-27	$10.21	$10.25	$10.18	$10.21	$10.21	22,258
2022-05-26	$10.18	$10.31	$10.18	$10.27	$10.27	24,839
2022-05-25	$9.88	$10.11	$9.86	$10.07	$10.07	30,201
2022-05-24	$10.06	$10.07	$9.96	$10.03	$10.03	46,329
2022-05-23	$9.99	$10.15	$9.97	$10.13	$10.13	23,851
2022-05-20	$10.00	$10.03	$9.88	$10.03	$10.03	26,225
2022-05-19	$10.09	$10.15	$10.08	$10.12	$10.12	18,544
2022-05-18	$10.19	$10.19	$9.97	$9.99	$9.99	24,710
2022-05-17	$10.40	$10.46	$10.32	$10.45	$10.45	38,403
2022-05-16	$10.26	$10.34	$10.22	$10.30	$10.30	66,041
2022-05-13	$10.25	$10.35	$10.21	$10.27	$10.27	65,850
2022-05-12	$9.87	$10.00	$9.83	$10.00	$10.00	82,769
2022-05-11	$10.30	$10.36	$10.12	$10.18	$10.18	125,295
2022-05-10	$10.38	$10.38	$10.20	$10.37	$10.37	62,316
2022-05-09	$10.20	$10.20	$10.07	$10.11	$10.11	22,132
2022-05-06	$10.22	$10.22	$10.08	$10.12	$10.12	196,714
2022-05-05	$10.58	$10.58	$10.41	$10.46	$10.46	77,854
2022-05-04	$10.53	$10.76	$10.45	$10.71	$10.71	79,678
2022-05-03	$10.54	$10.70	$10.54	$10.59	$10.59	44,230
2022-05-02	$10.22	$10.31	$10.18	$10.30	$10.30	39,512
2022-04-29	$10.03	$10.11	$9.93	$9.93	$9.93	39,632
2022-04-28	$9.91	$10.02	$9.85	$9.98	$9.98	124,027
2022-04-27	$9.86	$9.99	$9.85	$9.96	$9.96	25,492
2022-04-26	$9.95	$9.95	$9.67	$9.67	$9.67	100,208
2022-04-25	$9.89	$9.97	$9.81	$9.97	$9.97	23,439
2022-04-22	$10.09	$10.13	$9.97	$9.97	$9.97	19,135
2022-04-21	$10.24	$10.35	$10.15	$10.15	$10.15	8,002
2022-04-20	$10.22	$10.23	$10.16	$10.22	$10.22	9,520
2022-04-19	$9.93	$9.99	$9.88	$9.99	$9.99	87,239
2022-04-18	$9.76	$9.95	$9.76	$9.95	$9.95	22,571
2022-04-14	$9.92	$9.94	$9.88	$9.93	$9.93	12,972
2022-04-13	$9.83	$9.93	$9.83	$9.93	$9.93	24,058
2022-04-12	$9.74	$9.77	$9.52	$9.55	$9.55	51,029
2022-04-11	$9.83	$9.84	$9.73	$9.75	$9.75	21,026
2022-04-08	$9.84	$9.84	$9.75	$9.76	$9.76	17,084
2022-04-07	$9.77	$9.77	$9.58	$9.66	$9.66	32,618
2022-04-06	$9.64	$9.86	$9.64	$9.76	$9.76	65,493
2022-04-05	$9.98	$10.01	$9.88	$9.90	$9.90	90,838
2022-04-04	$10.20	$10.22	$10.13	$10.14	$10.14	22,427
2022-04-01	$10.36	$10.36	$10.28	$10.33	$10.33	23,206
2022-03-31	$10.17	$10.33	$10.07	$10.07	$10.07	63,488
2022-03-30	$10.14	$10.15	$10.08	$10.12	$10.12	23,554
2022-03-29	$10.31	$10.31	$10.18	$10.28	$10.28	124,713
2022-03-28	$10.01	$10.02	$9.90	$10.02	$10.02	112,200
2022-03-25	$9.87	$9.95	$9.85	$9.94	$9.94	13,302
2022-03-24	$9.93	$10.00	$9.93	$9.94	$9.94	11,700
2022-03-23	$9.86	$9.99	$9.83	$9.99	$9.99	64,216
2022-03-22	$10.17	$10.18	$10.02	$10.09	$10.09	117,507
2022-03-21	$10.05	$10.05	$9.88	$9.98	$9.98	22,345
2022-03-18	$9.97	$10.29	$9.97	$10.27	$10.27	51,692
2022-03-17	$9.87	$10.09	$9.85	$10.02	$10.02	45,376
2022-03-16	$9.88	$10.10	$9.88	$10.09	$10.09	39,222
2022-03-15	$9.32	$9.41	$9.26	$9.35	$9.35	193,371
2022-03-14	$9.23	$9.26	$9.21	$9.23	$9.23	83,230
2022-03-11	$8.96	$8.98	$8.80	$8.80	$8.80	35,362
2022-03-10	$8.91	$8.99	$8.83	$8.92	$8.92	116,464
2022-03-09	$9.30	$9.54	$9.19	$9.43	$9.43	169,321
2022-03-08	$8.62	$8.82	$8.40	$8.59	$8.59	212,121
2022-03-07	$8.28	$8.32	$8.12	$8.18	$8.18	176,759
2022-03-04	$9.00	$9.00	$8.52	$8.58	$8.58	96,979
2022-03-03	$9.67	$9.67	$9.42	$9.47	$9.47	103,607
2022-03-02	$9.50	$9.61	$9.47	$9.59	$9.59	122,802
2022-03-01	$9.78	$9.78	$9.37	$9.46	$9.46	142,970
2022-02-28	$10.27	$10.40	$10.24	$10.33	$10.33	76,227
2022-02-25	$10.41	$10.62	$10.41	$10.56	$10.56	96,239
2022-02-24	$10.32	$10.61	$10.30	$10.60	$10.60	47,904
2022-02-23	$11.12	$11.17	$11.03	$11.04	$11.04	58,408
2022-02-22	$11.13	$11.21	$11.03	$11.08	$11.08	58,860
2022-02-18	$11.52	$11.55	$11.42	$11.49	$11.49	25,906
2022-02-17	$11.56	$11.57	$11.44	$11.44	$11.44	72,789
2022-02-16	$11.82	$11.82	$11.70	$11.78	$11.78	11,366
2022-02-15	$11.71	$11.75	$11.66	$11.74	$11.74	43,033
2022-02-14	$11.41	$11.46	$11.35	$11.41	$11.41	10,281
2022-02-11	$11.82	$11.89	$11.63	$11.69	$11.69	17,686
2022-02-10	$11.99	$12.06	$11.93	$11.94	$11.94	17,152
2022-02-09	$12.06	$12.06	$12.01	$12.06	$12.06	4,416
2022-02-08	$11.75	$11.81	$11.67	$11.81	$11.81	15,554
2022-02-07	$11.39	$11.48	$11.37	$11.43	$11.43	12,125
2022-02-04	$11.44	$11.52	$11.43	$11.48	$11.48	18,904
2022-02-03	$11.73	$11.74	$11.67	$11.67	$11.67	11,506
2022-02-02	$11.80	$11.80	$11.73	$11.77	$11.77	11,394
2022-02-01	$11.58	$11.60	$11.46	$11.58	$11.58	43,298
2022-01-31	$11.24	$11.38	$11.21	$11.37	$11.37	58,411
2022-01-28	$11.19	$11.20	$11.08	$11.20	$11.20	29,933
2022-01-27	$11.12	$11.17	$10.98	$11.03	$11.03	66,735
2022-01-26	$10.99	$11.08	$10.89	$10.98	$10.98	80,481
2022-01-25	$10.93	$11.04	$10.87	$10.95	$10.95	44,243
2022-01-24	$11.05	$11.31	$10.90	$11.31	$11.31	39,341
2022-01-21	$11.42	$11.43	$11.32	$11.35	$11.35	23,545
2022-01-20	$11.62	$11.67	$11.50	$11.50	$11.50	17,987
2022-01-19	$11.65	$11.70	$11.64	$11.65	$11.65	8,214
2022-01-18	$11.67	$11.70	$11.64	$11.65	$11.65	8,214
2022-01-14	$11.74	$11.84	$11.74	$11.84	$11.84	9,825
2022-01-13	$12.04	$12.09	$11.92	$11.92	$11.92	5,348
2022-01-12	$12.03	$12.08	$12.02	$12.08	$12.08	9,111
2022-01-11	$11.74	$11.87	$11.74	$11.87	$11.87	17,960
2022-01-10	$11.67	$11.76	$11.61	$11.76	$11.76	21,871
2022-01-07	$11.69	$11.80	$11.66	$11.79	$11.79	16,689
2022-01-06	$11.69	$11.71	$11.67	$11.69	$11.69	20,511
2022-01-05	$11.69	$11.77	$11.60	$11.60	$11.60	25,785
2022-01-04	$11.70	$11.72	$11.68	$11.69	$11.69	14,283
2022-01-03	$11.46	$11.48	$11.45	$11.46	$11.46	18,396
2021-12-31	$11.57	$11.57	$11.25	$11.50	$11.50	4,019
2021-12-30	$11.41	$11.43	$11.38	$11.41	$11.41	44,102
2021-12-29	$11.36	$11.38	$11.35	$11.35	$11.35	10,180
2021-12-28	$11.24	$11.33	$11.24	$11.30	$11.30	26,721
2021-12-27	$11.17	$11.20	$11.15	$11.20	$11.20	35,196
2021-12-23	$11.12	$11.16	$11.11	$11.16	$11.16	13,620
2021-12-22	$11.06	$11.20	$11.06	$11.18	$11.18	33,195
2021-12-21	$10.88	$11.06	$10.88	$11.06	$11.06	64,640
2021-12-20	$10.91	$10.94	$10.86	$10.92	$10.92	24,361
2021-12-17	$11.29	$11.36	$11.20	$11.20	$11.20	27,242
2021-12-16	$11.35	$11.39	$11.32	$11.35	$11.35	14,577
2021-12-15	$11.19	$11.29	$11.18	$11.29	$11.29	23,896
2021-12-14	$11.20	$11.27	$11.18	$11.22	$11.22	96,255
2021-12-13	$11.23	$11.23	$11.14	$11.15	$11.15	21,088
2021-12-10	$11.46	$11.46	$11.25	$11.33	$11.33	79,314
2021-12-09	$11.36	$11.36	$11.28	$11.31	$11.31	24,124
2021-12-08	$11.41	$11.45	$11.40	$11.44	$11.44	17,959
2021-12-07	$11.38	$11.51	$11.38	$11.42	$11.42	88,966
2021-12-06	$11.20	$11.27	$11.20	$11.24	$11.24	34,010
2021-12-03	$11.02	$11.33	$10.87	$11.33	$11.33	20,935
2021-12-02	$11.06	$11.11	$11.06	$11.10	$11.10	52,955
2021-12-01	$11.10	$11.10	$10.87	$10.89	$10.89	46,863
2021-11-30	$11.09	$11.10	$10.93	$10.97	$10.97	118,220
2021-11-29	$10.92	$11.02	$10.90	$11.02	$11.02	57,178
2021-11-26	$10.81	$10.85	$10.76	$10.81	$10.81	15,386
2021-11-24	$11.04	$11.09	$11.03	$11.06	$11.06	10,549
2021-11-23	$11.19	$11.20	$11.12	$11.14	$11.14	37,757
2021-11-22	$11.32	$11.38	$11.32	$11.32	$11.32	13,886
2021-11-19	$11.82	$12.07	$11.82	$12.07	$11.32	8,513
2021-11-18	$12.00	$12.21	$11.96	$12.11	$11.36	11,223
2021-11-17	$11.97	$11.99	$11.95	$11.97	$11.23	8,266
2021-11-16	$12.15	$12.16	$12.06	$12.06	$11.31	14,940
2021-11-15	$12.36	$12.37	$12.25	$12.25	$11.49	13,662
2021-11-12	$12.28	$12.35	$12.26	$12.35	$11.59	10,156
2021-11-11	$12.32	$12.35	$12.32	$12.35	$11.59	6,723
2021-11-10	$12.33	$12.39	$12.26	$12.27	$11.51	4,583
2021-11-09	$12.40	$12.41	$12.34	$12.38	$11.61	10,036
2021-11-08	$12.63	$12.63	$12.44	$12.47	$11.70	8,382
2021-11-05	$12.46	$12.46	$12.40	$12.45	$11.67	7,350
2021-11-04	$12.25	$12.27	$12.23	$12.27	$11.51	7,655
2021-11-03	$12.29	$12.37	$12.29	$12.34	$11.58	6,094
2021-11-02	$12.09	$12.14	$12.08	$12.09	$11.34	7,719
2021-11-01	$12.05	$12.12	$12.04	$12.09	$11.34	7,719
2021-10-29	$11.87	$11.90	$11.85	$11.89	$11.15	4,976
2021-10-28	$12.04	$12.07	$12.04	$12.07	$11.32	2,458
2021-10-27	$12.12	$12.12	$12.04	$12.06	$11.31	20,541
2021-10-26	$12.03	$12.06	$12.02	$12.04	$11.30	5,415
2021-10-25	$12.11	$12.11	$12.00	$12.04	$11.30	10,050
2021-10-22	$12.03	$12.04	$11.97	$11.99	$11.25	15,879
2021-10-21	$11.97	$11.98	$11.88	$11.89	$11.15	10,993
2021-10-20	$11.92	$11.99	$11.92	$11.99	$11.25	7,670
2021-10-19	$11.84	$11.87	$11.79	$11.80	$11.07	8,398
2021-10-18	$11.73	$11.77	$11.71	$11.77	$11.04	13,696
2021-10-15	$11.74	$11.75	$11.67	$11.71	$10.98	13,654
2021-10-14	$11.49	$11.58	$11.49	$11.55	$10.84	8,029
2021-10-13	$11.35	$11.40	$11.34	$11.39	$10.69	7,878
2021-10-12	$11.46	$11.48	$11.42	$11.47	$10.76	19,233
2021-10-11	$11.50	$11.52	$11.34	$11.37	$10.67	33,489
2021-10-08	$11.76	$11.81	$11.75	$11.81	$11.08	6,171
2021-10-07	$11.82	$11.84	$11.78	$11.82	$11.09	4,940
2021-10-06	$11.79	$11.89	$11.74	$11.89	$11.15	21,875
2021-10-05	$12.21	$12.26	$12.20	$12.24	$11.48	15,481
2021-10-04	$12.20	$12.22	$12.04	$12.09	$11.34	21,655
2021-10-01	$12.08	$12.28	$12.04	$12.27	$11.51	21,978
2021-09-30	$12.05	$12.06	$12.02	$12.02	$11.28	15,605
2021-09-29	$11.85	$11.96	$11.84	$11.93	$11.19	8,111
2021-09-28	$11.78	$11.79	$11.72	$11.76	$11.03	12,922
2021-09-27	$11.89	$11.97	$11.87	$11.96	$11.22	14,238
2021-09-24	$11.76	$11.83	$11.75	$11.80	$11.07	10,521
2021-09-23	$11.71	$11.88	$11.70	$11.87	$11.14	11,514
2021-09-22	$11.57	$11.67	$11.57	$11.59	$10.87	13,124
2021-09-21	$11.51	$11.51	$11.41	$11.46	$10.75	46,787
2021-09-20	$11.44	$11.47	$11.31	$11.41	$10.70	12,636
2021-09-17	$11.73	$11.74	$11.60	$11.60	$10.88	26,368
2021-09-16	$11.74	$11.75	$11.67	$11.73	$11.00	15,296
2021-09-15	$11.61	$11.74	$11.61	$11.74	$11.01	5,434
2021-09-14	$11.64	$11.64	$11.45	$11.48	$10.77	34,449
2021-09-13	$11.46	$11.52	$11.41	$11.43	$10.72	13,744
2021-09-10	$11.55	$11.56	$11.31	$11.31	$10.61	6,646
2021-09-09	$11.54	$11.60	$11.50	$11.56	$10.84	7,743
2021-09-08	$11.66	$11.67	$11.59	$11.61	$10.89	11,954
2021-09-07	$11.69	$11.70	$11.51	$11.66	$10.94	11,882
2021-09-03	$11.66	$11.82	$11.66	$11.71	$10.99	2,348
2021-09-02	$11.78	$11.81	$11.74	$11.75	$11.02	10,404
2021-09-01	$11.76	$11.81	$11.74	$11.75	$11.02	7,654
2021-08-31	$11.74	$11.75	$11.68	$11.73	$11.00	16,838
2021-08-30	$11.65	$11.71	$11.63	$11.66	$10.94	9,139
2021-08-27	$11.62	$11.72	$11.61	$11.71	$10.99	9,458
2021-08-26	$11.66	$11.66	$11.59	$11.59	$10.87	2,244
2021-08-25	$11.57	$11.65	$11.57	$11.63	$10.91	6,616
2021-08-24	$11.53	$11.66	$11.53	$11.54	$10.83	10,883
2021-08-23	$11.53	$11.60	$11.53	$11.59	$10.87	9,405
2021-08-20	$11.42	$11.48	$11.40	$11.48	$10.77	10,876
2021-08-19	$11.55	$11.56	$11.47	$11.51	$10.80	19,477
2021-08-18	$11.65	$11.67	$11.60	$11.60	$10.88	15,045
2021-08-17	$11.62	$11.69	$11.57	$11.62	$10.90	8,359
2021-08-16	$11.73	$11.77	$11.73	$11.77	$11.04	9,366
2021-08-13	$11.70	$11.74	$11.70	$11.73	$11.00	6,731
2021-08-12	$11.67	$11.74	$11.66	$11.71	$10.99	9,713
2021-08-11	$11.70	$11.73	$11.70	$11.73	$11.00	8,239
2021-08-10	$11.66	$12.01	$11.65	$11.69	$10.97	16,106
2021-08-09	$11.69	$11.81	$11.69	$11.69	$10.96	6,395
2021-08-06	$11.79	$11.80	$11.71	$11.71	$10.99	25,341
2021-08-05	$11.64	$11.66	$11.61	$11.65	$10.93	6,581
2021-08-04	$11.50	$11.54	$11.48	$11.52	$10.81	12,039
2021-08-03	$11.42	$11.46	$11.39	$11.45	$10.74	18,825
2021-08-02	$11.71	$11.72	$11.55	$11.56	$10.84	9,126
2021-07-30	$11.70	$11.73	$11.65	$11.68	$10.96	5,924
2021-07-29	$11.77	$11.80	$11.75	$11.76	$11.03	12,216
2021-07-28	$11.72	$11.88	$11.71	$11.78	$11.05	5,297
2021-07-27	$11.71	$11.80	$11.71	$11.78	$11.05	25,204
2021-07-26	$11.74	$11.79	$11.72	$11.79	$11.06	19,256
2021-07-23	$11.61	$11.63	$11.58	$11.63	$10.91	14,765
2021-07-22	$11.61	$11.63	$11.54	$11.56	$10.84	18,413
2021-07-21	$11.46	$11.61	$11.45	$11.60	$10.88	12,355
2021-07-20	$11.08	$11.25	$11.07	$11.21	$10.52	85,810
2021-07-19	$11.12	$11.17	$11.02	$11.08	$10.39	40,223
2021-07-16	$11.51	$11.52	$11.38	$11.40	$10.69	19,004
2021-07-15	$11.55	$11.63	$11.43	$11.56	$10.84	13,476
2021-07-14	$11.66	$11.67	$11.62	$11.66	$10.94	5,768
2021-07-13	$11.64	$11.66	$11.55	$11.57	$10.85	10,749
2021-07-12	$11.64	$11.72	$11.64	$11.69	$10.97	10,486
2021-07-09	$11.49	$11.55	$11.47	$11.54	$10.83	17,995
2021-07-08	$11.22	$11.23	$11.11	$11.22	$10.53	23,573
2021-07-07	$11.52	$11.56	$11.47	$11.52	$10.81	23,195
2021-07-06	$11.64	$11.64	$11.50	$11.52	$10.81	13,047
2021-07-02	$11.63	$11.66	$11.63	$11.63	$10.91	7,127
2021-07-01	$11.61	$11.70	$11.58	$11.69	$10.97	10,344
2021-06-30	$11.64	$11.66	$11.62	$11.63	$10.91	11,041
2021-06-29	$11.78	$11.91	$11.76	$11.77	$11.04	18,264
2021-06-28	$11.79	$11.80	$11.72	$11.72	$10.99	4,443
2021-06-25	$11.87	$11.89	$11.86	$11.88	$11.14	5,038
2021-06-24	$11.87	$11.88	$11.84	$11.87	$11.14	8,339
2021-06-23	$11.84	$11.85	$11.75	$11.78	$11.05	11,556
2021-06-22	$11.75	$11.81	$11.75	$11.81	$11.08	75,011
2021-06-21	$11.62	$11.69	$11.61	$11.69	$10.97	26,830
2021-06-18	$11.60	$11.64	$11.55	$11.55	$10.84	13,888
2021-06-17	$11.86	$11.87	$11.73	$11.77	$11.04	13,463
2021-06-16	$11.97	$12.02	$11.91	$11.91	$11.17	7,311
2021-06-15	$12.00	$12.03	$12.00	$12.02	$11.27	9,249
2021-06-14	$12.05	$12.07	$12.02	$12.07	$11.32	18,319
2021-06-11	$11.92	$11.94	$11.89	$11.94	$11.20	16,030
2021-06-10	$12.05	$12.06	$11.99	$12.00	$11.25	6,886
2021-06-09	$12.09	$12.09	$12.06	$12.08	$11.33	8,767
2021-06-08	$12.05	$12.10	$12.05	$12.08	$11.33	12,905
2021-06-07	$12.13	$12.16	$12.13	$12.16	$11.40	4,651
2021-06-04	$12.07	$12.16	$12.07	$12.16	$11.41	5,455
2021-06-03	$12.01	$12.05	$12.01	$12.04	$11.30	614,567
2021-06-02	$11.96	$12.03	$11.96	$12.02	$11.28	262,617
2021-06-01	$11.97	$12.03	$11.93	$11.93	$11.19	10,460
2021-05-28	$11.84	$11.88	$11.82	$11.87	$11.14	5,725
2021-05-27	$11.79	$11.82	$11.78	$11.80	$11.07	4,835
2021-05-26	$11.61	$11.64	$11.59	$11.63	$10.91	4,774
2021-05-25	$11.85	$11.85	$11.79	$11.80	$11.07	15,724
2021-05-24	$11.76	$11.81	$11.76	$11.81	$11.07	10,571
2021-05-21	$11.77	$11.82	$11.76	$11.81	$11.08	4,887
2021-05-20	$11.64	$11.77	$11.64	$11.76	$11.03	8,624
2021-05-19	$11.69	$11.79	$11.69	$11.77	$11.04	5,934
2021-05-18	$12.00	$12.04	$11.94	$12.03	$11.28	68,925
2021-05-17	$11.80	$12.08	$11.78	$11.97	$11.23	6,727
2021-05-14	$11.77	$11.79	$11.75	$11.76	$11.03	4,465
2021-05-13	$11.69	$11.74	$11.69	$11.74	$11.01	8,115
2021-05-12	$11.48	$11.56	$11.48	$11.52	$10.81	12,897
2021-05-11	$11.71	$11.82	$11.65	$11.76	$11.03	3,900
2021-05-10	$11.67	$11.77	$11.64	$11.71	$10.99	12,255
2021-05-07	$11.46	$11.56	$11.46	$11.56	$10.84	3,952
2021-05-06	$11.36	$11.44	$11.36	$11.44	$10.73	8,535
2021-05-05	$11.26	$11.28	$11.24	$11.27	$10.57	8,030
2021-05-04	$11.35	$11.36	$11.12	$11.15	$10.46	6,015
2021-05-03	$11.40	$11.44	$11.40	$11.42	$10.71	6,173
2021-04-30	$11.23	$11.48	$11.20	$11.23	$10.54	4,468
2021-04-29	$11.35	$11.35	$11.31	$11.31	$10.61	3,241
2021-04-28	$11.27	$11.28	$11.22	$11.25	$10.55	5,177
2021-04-27	$11.16	$11.22	$11.15	$11.22	$10.53	4,314
2021-04-26	$11.21	$11.29	$11.20	$11.25	$10.55	8,068
2021-04-23	$10.86	$10.98	$10.86	$10.98	$10.30	22,158
2021-04-22	$10.88	$10.94	$10.81	$10.87	$10.20	9,028
2021-04-21	$10.87	$10.96	$10.86	$10.94	$10.26	18,904
2021-04-20	$11.06	$11.09	$10.98	$11.00	$10.32	32,339
2021-04-19	$11.31	$11.31	$11.21	$11.22	$10.52	66,319
2021-04-16	$11.19	$11.23	$11.17	$11.22	$10.52	6,932
2021-04-15	$11.07	$11.12	$11.06	$11.12	$10.43	3,719
2021-04-14	$11.10	$11.12	$11.07	$11.10	$10.41	1,949
2021-04-13	$11.05	$11.16	$11.04	$11.16	$10.47	6,875
2021-04-12	$11.12	$11.13	$11.10	$11.12	$10.43	8,090
2021-04-09	$10.97	$11.09	$10.97	$11.08	$10.39	5,883
2021-04-08	$10.92	$11.03	$10.92	$10.99	$10.31	3,135
2021-04-07	$11.06	$11.14	$11.06	$11.13	$10.44	6,849
2021-04-06	$11.10	$11.11	$11.06	$11.10	$10.41	6,706
2021-04-05	$11.16	$11.49	$11.16	$11.49	$10.78	11,859
2021-04-01	$11.03	$11.14	$11.02	$11.12	$10.43	9,412
2021-03-31	$11.12	$11.13	$11.03	$11.03	$10.35	5,791
2021-03-30	$11.21	$11.33	$11.21	$11.24	$10.55	3,699
2021-03-29	$11.15	$11.22	$11.15	$11.17	$10.48	6,215
2021-03-26	$11.13	$11.22	$11.11	$11.22	$10.53	7,429
2021-03-25	$11.07	$11.17	$11.02	$11.17	$10.48	5,776
2021-03-24	$11.10	$11.14	$11.06	$11.06	$10.38	6,653
2021-03-23	$11.01	$11.02	$10.91	$10.91	$10.23	8,524
2021-03-22	$11.17	$11.17	$11.12	$11.12	$10.43	3,656
2021-03-19	$11.19	$11.36	$11.19	$11.29	$10.59	6,867
2021-03-18	$11.50	$11.58	$11.44	$11.45	$10.74	11,427
2021-03-17	$11.50	$11.66	$11.46	$11.65	$10.93	11,460
2021-03-16	$11.43	$11.47	$11.41	$11.47	$10.76	194,428
2021-03-15	$11.40	$11.41	$11.25	$11.26	$10.56	7,886
2021-03-12	$11.17	$11.28	$11.16	$11.28	$10.58	9,442
2021-03-11	$11.05	$11.38	$11.05	$11.38	$10.68	3,796
2021-03-10	$11.02	$11.05	$10.97	$11.05	$10.37	12,615
2021-03-09	$10.78	$10.96	$10.78	$10.93	$10.25	10,871
2021-03-08	$11.00	$11.01	$10.87	$10.88	$10.21	7,579
2021-03-05	$10.83	$10.90	$10.75	$10.89	$10.21	11,336
2021-03-04	$10.77	$10.77	$10.62	$10.65	$9.99	18,690
2021-03-03	$10.63	$10.73	$10.61	$10.71	$10.05	12,333
2021-03-02	$10.55	$10.62	$10.54	$10.57	$9.92	20,680
2021-03-01	$10.62	$10.71	$10.61	$10.71	$10.05	8,270
2021-02-26	$10.61	$10.61	$10.39	$10.49	$9.84	13,031
2021-02-25	$10.62	$10.73	$10.49	$10.49	$9.84	13,031
2021-02-24	$10.81	$10.90	$10.81	$10.90	$10.23	4,989
2021-02-23	$10.81	$10.98	$10.79	$10.97	$10.29	22,398
2021-02-22	$10.93	$10.97	$10.93	$10.97	$10.29	11,858
2021-02-19	$11.00	$11.04	$10.94	$10.94	$10.26	5,335
2021-02-18	$10.85	$10.89	$10.81	$10.84	$10.17	27,551
2021-02-17	$10.78	$10.89	$10.78	$10.84	$10.17	27,551
2021-02-16	$10.77	$10.81	$10.76	$10.81	$10.14	20,297
2021-02-12	$10.66	$10.75	$10.64	$10.75	$10.08	14,932
2021-02-11	$10.86	$10.87	$10.76	$10.78	$10.11	6,871
2021-02-10	$10.77	$10.77	$10.61	$10.61	$9.95	4,520
2021-02-09	$10.23	$10.28	$10.23	$10.27	$9.63	3,169
2021-02-08	$9.84	$9.84	$9.84	$9.84	$9.23	9
2021-02-05	$9.85	$9.85	$9.79	$9.84	$9.23	1,542
2021-02-04	$9.50	$9.61	$9.50	$9.61	$9.01	382
2021-02-03	$9.37	$9.43	$9.37	$9.43	$8.84	4,654
2021-02-02	$9.02	$9.13	$9.01	$9.13	$8.57	35,753
2021-02-01	$8.93	$8.93	$8.93	$8.93	$8.38	290
2021-01-29	$8.99	$8.99	$8.85	$8.85	$8.30	742
2021-01-28	$8.94	$8.94	$8.90	$8.94	$8.39	27,836
2021-01-27	$8.83	$8.83	$8.75	$8.75	$8.21	407
2021-01-26	$9.03	$9.14	$9.01	$9.01	$8.45	825
2021-01-25	$8.97	$8.97	$8.97	$8.97	$8.41	355
2021-01-22	$8.94	$8.97	$8.94	$8.97	$8.41	3,126
2021-01-21	$8.95	$8.97	$8.95	$8.96	$8.41	9,218
2021-01-20	$9.03	$9.03	$9.01	$9.01	$8.45	5,650
2021-01-19	$8.93	$8.94	$8.93	$8.94	$8.38	755
2021-01-15	$8.96	$8.96	$8.93	$8.95	$8.39	42,945
2021-01-14	$9.05	$9.07	$9.05	$9.05	$8.49	4,611
2021-01-13	$9.06	$9.07	$9.06	$9.07	$8.51	504
2021-01-12	$9.12	$9.16	$9.12	$9.16	$8.59	458
2021-01-11	$8.99	$9.08	$8.99	$9.04	$8.48	12,227
2021-01-08	$9.17	$9.17	$9.17	$9.17	$8.60	614
2021-01-07	$9.13	$9.13	$9.13	$9.13	$8.57	249
2021-01-06	$9.13	$9.13	$9.13	$9.13	$8.57	349
2021-01-05	$9.07	$9.13	$9.01	$9.13	$8.57	9,841
2021-01-04	$9.10	$9.10	$8.95	$8.95	$8.40	3,797
2020-12-31	$9.19	$9.24	$9.13	$9.24	$8.67	16,214
2020-12-30	$9.25	$9.27	$9.15	$9.15	$8.58	1,770
2020-12-29	$9.24	$9.24	$9.16	$9.16	$8.59	2,107
2020-12-28	$9.19	$9.19	$9.14	$9.16	$8.59	1,649
2020-12-24	$9.09	$9.09	$9.09	$9.09	$8.53	120
2020-12-23	$9.12	$9.13	$9.12	$9.12	$8.56	1,196
2020-12-22	$8.91	$8.93	$8.89	$8.89	$8.34	3,584
2020-12-21	$8.87	$8.87	$8.86	$8.86	$8.31	1,772
2020-12-18	$9.04	$9.04	$8.95	$8.96	$8.41	12,365
2020-12-17	$9.12	$9.12	$9.05	$9.05	$8.49	1,241
2020-12-16	$9.09	$9.11	$9.09	$9.10	$8.54	1,807
2020-12-15	$9.12	$9.21	$9.12	$9.20	$8.63	7,639
2020-12-14	$8.89	$8.89	$8.85	$8.86	$8.31	948
2020-12-11	$8.87	$8.87	$8.84	$8.84	$8.29	672
2020-12-10	$9.01	$9.08	$9.01	$9.08	$8.52	1,875
2020-12-09	$9.05	$9.07	$8.99	$9.06	$8.49	22,975
2020-12-08	$9.08	$9.15	$9.08	$9.11	$8.55	6,417
2020-12-07	$9.14	$9.14	$9.09	$9.09	$8.53	2,221
2020-12-04	$9.34	$9.34	$9.23	$9.28	$8.71	16,075
2020-12-03	$9.19	$9.19	$9.12	$9.14	$8.57	4,266
2020-12-02	$8.96	$9.06	$8.93	$9.06	$8.50	3,154
2020-12-01	$9.06	$9.09	$9.05	$9.05	$8.49	3,775
2020-11-30	$9.01	$9.01	$8.85	$8.85	$8.30	5,629
2020-11-27	$9.20	$9.20	$9.20	$9.20	$8.63	352
2020-11-25	$9.33	$9.36	$9.33	$9.34	$8.76	1,328
2020-11-24	$9.13	$9.30	$9.13	$9.30	$8.72	1,894
2020-11-23	$8.87	$8.92	$8.87	$8.90	$8.35	3,094
2020-11-20	$9.07	$9.07	$8.96	$8.96	$8.41	4,279
2020-11-19	$8.94	$8.99	$8.91	$8.99	$8.43	2,541
2020-11-18	$9.06	$9.06	$8.96	$8.98	$8.42	1,370
2020-11-17	$8.73	$8.93	$8.72	$8.89	$8.34	25,307
2020-11-16	$8.63	$8.64	$8.63	$8.64	$8.11	1,368
2020-11-13	$8.41	$8.46	$8.38	$8.46	$7.94	9,440
2020-11-12	$8.29	$8.30	$8.21	$8.23	$7.72	7,820
2020-11-11	$8.33	$8.34	$8.29	$8.33	$7.81	16,248
2020-11-10	$8.53	$8.57	$8.53	$8.55	$8.02	9,587
2020-11-09	$8.42	$8.42	$8.37	$8.37	$7.85	6,959
2020-11-06	$7.88	$7.91	$7.85	$7.89	$7.40	15,962
2020-11-05	$7.89	$7.90	$7.80	$7.84	$7.35	8,038
2020-11-04	$7.57	$7.77	$7.57	$7.65	$7.18	8,826
2020-11-03	$7.58	$7.64	$7.53	$7.63	$7.16	9,791
2020-11-02	$7.21	$7.28	$7.18	$7.26	$6.81	25,727
2020-10-30	$7.02	$7.04	$6.98	$7.00	$6.57	8,380
2020-10-29	$7.15	$7.20	$7.08	$7.20	$6.75	11,433
2020-10-28	$7.15	$7.20	$6.97	$7.11	$6.67	7,135
2020-10-27	$7.51	$7.58	$7.44	$7.58	$7.11	12,504
2020-10-26	$7.67	$7.69	$7.56	$7.67	$7.19	9,001
2020-10-23	$7.81	$7.83	$7.71	$7.73	$7.25	14,992
2020-10-22	$7.60	$7.68	$7.58	$7.68	$7.20	14,580
2020-10-21	$7.75	$7.75	$7.63	$7.64	$7.17	18,518
2020-10-20	$7.78	$7.86	$7.78	$7.83	$7.35	11,403
2020-10-19	$7.74	$7.75	$7.57	$7.57	$7.10	25,478
2020-10-16	$7.73	$7.75	$7.71	$7.72	$7.24	9,903
2020-10-15	$7.70	$7.78	$7.68	$7.78	$7.30	21,680
2020-10-14	$8.08	$8.09	$7.98	$7.98	$7.49	36,196
2020-10-13	$8.06	$8.06	$7.97	$8.03	$7.53	11,349
2020-10-12	$8.38	$8.40	$8.36	$8.40	$7.88	13,104
2020-10-09	$8.40	$8.49	$8.40	$8.41	$7.89	4,515
2020-10-08	$8.46	$8.51	$8.46	$8.48	$7.96	25,458
2020-10-07	$8.23	$8.25	$8.18	$8.18	$7.67	2,466
2020-10-06	$8.33	$8.40	$8.28	$8.28	$7.77	17,377
2020-10-05	$8.05	$8.24	$8.05	$8.24	$7.73	18,336
2020-10-02	$7.85	$7.90	$7.85	$7.89	$7.40	20,098
2020-10-01	$7.72	$7.73	$7.69	$7.69	$7.21	8,630
2020-09-30	$7.84	$7.84	$7.78	$7.78	$7.30	6,626
2020-09-29	$7.78	$7.79	$7.74	$7.74	$7.26	10,145
2020-09-28	$7.87	$7.88	$7.83	$7.86	$7.38	6,761
2020-09-25	$7.56	$7.59	$7.54	$7.59	$7.12	6,254
2020-09-24	$7.69	$7.82	$7.69	$7.82	$7.34	40,551
2020-09-23	$7.82	$7.82	$7.71	$7.71	$7.23	15,601
2020-09-22	$7.99	$7.99	$7.85	$7.89	$7.40	35,109
2020-09-21	$7.87	$7.87	$7.79	$7.84	$7.35	3,894
2020-09-18	$8.24	$8.28	$8.18	$8.18	$7.67	16,402
2020-09-17	$8.36	$8.37	$8.32	$8.32	$7.81	4,325
2020-09-16	$8.45	$8.52	$8.41	$8.45	$7.92	5,051
2020-09-15	$8.59	$8.60	$8.47	$8.47	$7.95	21,070
2020-09-14	$8.52	$8.58	$8.50	$8.50	$7.97	3,570
2020-09-11	$8.51	$8.51	$8.46	$8.46	$7.94	4,815
2020-09-10	$8.78	$8.78	$8.62	$8.64	$8.11	11,577
2020-09-09	$8.26	$8.38	$8.26	$8.35	$7.83	3,837
2020-09-08	$8.18	$8.20	$8.13	$8.13	$7.63	11,897
2020-09-04	$8.36	$8.56	$8.32	$8.56	$8.03	44,461
2020-09-03	$8.45	$8.45	$8.36	$8.36	$7.84	6,702
2020-09-02	$8.55	$8.68	$8.53	$8.68	$8.14	7,361
2020-09-01	$8.73	$8.73	$8.63	$8.63	$8.09	2,346
2020-08-31	$8.74	$8.75	$8.66	$8.66	$8.12	2,203
2020-08-28	$8.80	$8.84	$8.79	$8.80	$8.26	2,699
2020-08-27	$8.92	$8.92	$8.73	$8.82	$8.27	4,931
2020-08-26	$8.81	$8.89	$8.71	$8.89	$8.34	8,943
2020-08-25	$8.64	$8.64	$8.49	$8.50	$7.97	20,546
2020-08-24	$8.44	$8.44	$8.44	$8.44	$7.91	2,220
2020-08-21	$8.19	$8.22	$8.17	$8.20	$7.69	2,823
2020-08-20	$8.27	$8.29	$8.27	$8.29	$7.78	3,117
2020-08-19	$8.40	$8.51	$8.40	$8.42	$7.89	9,285
2020-08-18	$8.33	$8.37	$8.30	$8.35	$7.83	5,770
2020-08-17	$8.29	$8.29	$8.24	$8.24	$7.73	10,181
2020-08-14	$8.36	$8.41	$8.34	$8.34	$7.83	11,932
2020-08-13	$8.64	$8.64	$8.51	$8.51	$7.98	3,768
2020-08-12	$8.50	$8.51	$8.50	$8.50	$7.97	18,937
2020-08-11	$8.45	$8.45	$8.35	$8.35	$7.83	23,032
2020-08-10	$7.97	$8.02	$7.97	$7.98	$7.49	4,364
2020-08-07	$7.85	$7.96	$7.85	$7.96	$7.47	18,497
2020-08-06	$7.95	$8.08	$7.95	$8.03	$7.53	11,712
2020-08-05	$7.98	$8.01	$7.92	$7.92	$7.43	29,738
2020-08-04	$7.70	$7.82	$7.70	$7.77	$7.29	36,432
2020-08-03	$7.50	$7.61	$7.45	$7.54	$7.07	22,583
2020-07-31	$8.01	$8.02	$7.89	$7.89	$7.41	41,760
2020-07-30	$7.87	$8.06	$7.87	$8.06	$7.56	10,034
2020-07-29	$8.10	$8.28	$8.08	$8.23	$7.73	10,209
2020-07-28	$8.05	$8.14	$8.05	$8.11	$7.61	22,715
2020-07-27	$8.24	$8.25	$8.21	$8.25	$7.74	3,875
2020-07-24	$8.24	$8.24	$8.17	$8.17	$7.66	21,664
2020-07-23	$8.23	$8.27	$8.15	$8.15	$7.65	9,012
2020-07-22	$8.33	$8.42	$8.33	$8.36	$7.84	4,244
2020-07-21	$8.22	$8.27	$8.16	$8.20	$7.69	11,188
2020-07-20	$8.18	$8.25	$8.18	$8.25	$7.73	31,092
2020-07-17	$7.96	$8.05	$7.96	$8.00	$7.51	26,121
2020-07-16	$8.04	$8.08	$7.95	$7.95	$7.46	99,345
2020-07-15	$7.99	$8.01	$7.93	$8.00	$7.51	6,602
2020-07-14	$7.95	$8.04	$7.93	$7.97	$7.48	29,012
2020-07-13	$7.73	$7.84	$7.65	$7.65	$7.18	25,056
2020-07-10	$7.50	$7.70	$7.50	$7.70	$7.22	33,045
2020-07-09	$7.54	$7.54	$7.34	$7.42	$6.96	12,156
2020-07-08	$7.57	$7.60	$7.50	$7.58	$7.11	23,889
2020-07-07	$7.71	$7.71	$7.50	$7.50	$7.04	255,503
2020-07-06	$7.66	$7.66	$7.53	$7.55	$7.08	53,963
2020-07-02	$7.49	$7.57	$7.45	$7.45	$6.99	66,976
2020-07-01	$7.27	$7.29	$7.21	$7.21	$6.76	285,165
2020-06-30	$7.06	$7.14	$7.06	$7.13	$6.69	230,380
2020-06-29	$7.30	$7.38	$7.19	$7.19	$6.75	408,451
2020-06-26	$7.08	$7.08	$6.89	$6.89	$6.46	113,078
2020-06-25	$7.24	$7.37	$7.24	$7.37	$6.91	16,974
2020-06-24	$7.39	$7.40	$7.20	$7.20	$6.75	6,545
2020-06-23	$7.76	$7.76	$7.64	$7.67	$7.20	28,263
2020-06-22	$7.66	$7.71	$7.64	$7.71	$7.23	13,632
2020-06-19	$7.99	$7.99	$7.68	$7.68	$7.20	3,645
2020-06-18	$8.01	$8.04	$7.98	$8.00	$7.51	5,925
2020-06-17	$7.89	$7.91	$7.80	$7.90	$7.41	8,301
2020-06-16	$7.80	$7.97	$7.80	$7.95	$7.46	30,785
2020-06-15	$7.54	$7.90	$7.54	$7.90	$7.41	27,006
2020-06-12	$7.59	$7.73	$7.51	$7.73	$7.25	14,965
2020-06-11	$7.57	$7.58	$7.33	$7.33	$6.88	4,382
2020-06-10	$7.88	$7.94	$7.81	$7.86	$7.37	95,845
2020-06-09	$7.93	$8.00	$7.91	$7.91	$7.42	15,441
2020-06-08	$8.24	$8.38	$8.18	$8.18	$7.67	13,580
2020-06-05	$7.98	$8.03	$7.87	$8.03	$7.53	4,661
2020-06-04	$7.60	$7.74	$7.56	$7.73	$7.25	24,489
2020-06-03	$7.44	$7.70	$7.39	$7.63	$7.16	29,389
2020-06-02	$7.14	$7.26	$7.10	$7.24	$6.79	47,364
2020-06-01	$6.91	$7.09	$6.90	$7.05	$6.61	19,423
2020-05-29	$6.50	$6.51	$6.40	$6.51	$6.11	175,858
2020-05-28	$6.52	$6.54	$6.45	$6.45	$6.05	9,874
2020-05-27	$6.20	$6.33	$6.13	$6.26	$5.87	92,067
2020-05-26	$5.91	$6.03	$5.91	$5.97	$5.60	26,948
2020-05-22	$5.53	$5.63	$5.53	$5.58	$5.24	27,992
2020-05-21	$5.59	$5.59	$5.44	$5.46	$5.12	37,536
2020-05-20	$5.49	$5.65	$5.49	$5.52	$5.18	54,626
2020-05-19	$5.54	$5.57	$5.43	$5.43	$5.09	374,727
2020-05-18	$5.47	$5.72	$5.42	$5.61	$5.26	74,591
2020-05-15	$5.26	$5.26	$5.16	$5.16	$4.84	45,623
2020-05-14	$5.17	$5.34	$5.14	$5.26	$4.93	72,991
2020-05-13	$5.53	$5.53	$5.30	$5.30	$4.97	95,277
2020-05-12	$5.72	$5.76	$5.62	$5.69	$5.34	245,188
2020-05-11	$5.73	$5.85	$5.68	$5.74	$5.38	28,866
2020-05-08	$5.51	$5.63	$5.51	$5.58	$5.23	21,208
2020-05-07	$5.42	$5.54	$5.39	$5.52	$5.18	281,423
2020-05-06	$5.51	$5.56	$5.46	$5.46	$5.12	37,167
2020-05-05	$5.56	$5.57	$5.46	$5.53	$5.19	10,569
2020-05-04	$5.75	$5.76	$5.64	$5.74	$5.38	72,773
2020-05-01	$5.69	$5.69	$5.41	$5.54	$5.20	75,935
2020-04-30	$5.65	$5.83	$5.65	$5.71	$5.36	116,355
2020-04-29	$6.01	$6.01	$5.89	$5.93	$5.56	33,500
2020-04-28	$5.86	$5.93	$5.77	$5.77	$5.41	111,877
2020-04-27	$5.52	$5.66	$5.51	$5.61	$5.26	129,463
2020-04-24	$5.37	$5.43	$5.34	$5.35	$5.02	11,295
2020-04-23	$5.34	$5.63	$5.34	$5.39	$5.05	81,205
2020-04-22	$5.34	$5.35	$5.13	$5.14	$4.82	52,978
2020-04-21	$5.30	$5.36	$5.18	$5.26	$4.93	273,279
2020-04-20	$5.36	$5.53	$5.34	$5.39	$5.06	167,378
2020-04-17	$5.42	$5.48	$5.30	$5.47	$5.13	150,171
2020-04-16	$5.40	$5.40	$5.18	$5.18	$4.86	238,652
2020-04-15	$5.39	$5.48	$5.34	$5.46	$5.12	32,571
2020-04-14	$5.98	$5.98	$5.73	$5.79	$5.43	689,128
2020-04-13	$6.10	$6.20	$5.78	$5.87	$5.51	45,544
2020-04-09	$6.04	$6.19	$5.96	$6.02	$5.65	90,791
2020-04-08	$6.00	$6.16	$5.93	$6.09	$5.71	181,924
2020-04-07	$6.16	$6.18	$5.91	$6.00	$5.62	269,649
2020-04-06	$5.77	$5.97	$5.75	$5.97	$5.60	276,715
2020-04-03	$5.53	$5.54	$5.23	$5.24	$4.92	308,393
2020-04-02	$5.44	$5.65	$5.41	$5.62	$5.27	114,825
2020-04-01	$5.29	$5.43	$5.27	$5.27	$4.94	138,655
2020-03-31	$5.39	$5.59	$5.38	$5.48	$5.14	172,942
2020-03-30	$5.28	$5.52	$5.28	$5.34	$5.01	274,724
2020-03-27	$5.55	$5.79	$5.47	$5.52	$5.18	185,829
2020-03-26	$5.85	$6.08	$5.85	$5.90	$5.53	66,491
2020-03-25	$5.36	$5.83	$5.32	$5.77	$5.41	349,259
2020-03-24	$5.01	$5.31	$5.00	$5.14	$4.82	192,348
2020-03-23	$4.48	$4.73	$4.48	$4.61	$4.32	150,003
2020-03-20	$4.73	$4.86	$4.33	$4.42	$4.14	148,053
2020-03-19	$4.44	$4.56	$4.27	$4.38	$4.11	624,851
2020-03-18	$4.34	$4.55	$4.29	$4.38	$4.11	298,216
2020-03-17	$4.80	$4.97	$4.62	$4.90	$4.60	215,802
2020-03-16	$4.78	$5.26	$4.57	$5.01	$4.70	137,296
2020-03-13	$6.10	$6.10	$5.55	$6.07	$5.69	121,049
2020-03-12	$5.97	$5.97	$5.23	$5.35	$5.02	511,312
2020-03-11	$6.51	$6.65	$6.44	$6.50	$6.10	177,426
2020-03-10	$6.80	$6.83	$6.45	$6.66	$6.25	241,669
2020-03-09	$7.16	$7.36	$6.65	$6.87	$6.44	91,196
2020-03-06	$8.03	$8.15	$8.02	$8.09	$7.59	88,252
2020-03-05	$8.21	$8.28	$8.07	$8.09	$7.59	58,289
2020-03-04	$8.53	$8.66	$8.48	$8.63	$8.10	60,250
2020-03-03	$8.77	$8.88	$8.47	$8.50	$7.97	195,561
2020-03-02	$8.64	$8.85	$8.60	$8.84	$8.29	49,424
2020-02-28	$8.92	$9.08	$8.85	$8.97	$8.42	78,114
2020-02-27	$9.18	$9.40	$9.13	$9.13	$8.57	82,779
2020-02-26	$9.59	$9.59	$9.28	$9.30	$8.72	30,495
2020-02-25	$9.64	$9.64	$9.37	$9.37	$8.79	40,426
2020-02-24	$9.41	$9.59	$9.41	$9.58	$8.99	16,214
2020-02-21	$10.24	$10.26	$10.05	$10.08	$9.46	11,293
2020-02-20	$10.39	$10.40	$10.25	$10.27	$9.63	10,149
2020-02-19	$10.31	$10.50	$10.30	$10.43	$9.78	32,421
2020-02-18	$10.46	$10.46	$10.32	$10.39	$9.74	9,701
2020-02-14	$10.44	$10.44	$10.25	$10.25	$9.62	9,998
2020-02-13	$10.40	$10.50	$10.40	$10.42	$9.78	20,477
2020-02-12	$10.55	$10.57	$10.40	$10.40	$9.76	27,093
2020-02-11	$10.50	$10.52	$10.40	$10.52	$9.87	15,313
2020-02-10	$10.47	$10.49	$10.40	$10.49	$9.84	12,948
2020-02-07	$10.51	$10.58	$10.49	$10.49	$9.84	7,480
2020-02-06	$10.31	$10.36	$10.25	$10.31	$9.67	10,740
2020-02-05	$10.48	$10.57	$10.35	$10.46	$9.81	19,472
2020-02-04	$10.37	$10.37	$10.23	$10.24	$9.61	23,906
2020-02-03	$10.13	$10.17	$10.06	$10.06	$9.44	16,160
2020-01-31	$9.93	$10.01	$9.86	$9.91	$9.29	22,306
2020-01-30	$10.16	$10.23	$10.11	$10.18	$9.55	23,000
2020-01-29	$10.41	$10.46	$10.30	$10.30	$9.66	33,389
2020-01-28	$10.35	$10.63	$10.35	$10.63	$9.97	32,203
2020-01-27	$10.23	$10.23	$10.10	$10.15	$9.52	47,884
2020-01-24	$10.51	$10.54	$10.40	$10.40	$9.76	35,909
2020-01-23	$10.44	$10.54	$10.40	$10.41	$9.77	15,201
2020-01-22	$10.56	$10.62	$10.50	$10.62	$9.96	8,314
2020-01-21	$10.69	$10.77	$10.69	$10.70	$10.04	22,442
2020-01-17	$10.81	$10.85	$10.76	$10.81	$10.14	9,595
2020-01-16	$10.76	$10.94	$10.76	$10.76	$10.09	5,073
2020-01-15	$10.84	$10.89	$10.70	$10.89	$10.22	5,305
2020-01-14	$10.94	$11.10	$10.80	$10.80	$10.13	20,166
2020-01-13	$10.81	$11.08	$10.80	$10.89	$10.22	12,626
2020-01-10	$10.99	$11.14	$10.87	$10.87	$10.20	10,895
2020-01-09	$11.01	$11.22	$10.92	$10.94	$10.26	66,733
2020-01-08	$10.92	$11.08	$10.85	$11.05	$10.37	6,307
2020-01-07	$11.03	$11.03	$10.86	$10.86	$10.19	29,376
2020-01-06	$10.86	$11.14	$10.85	$10.93	$10.25	13,939
2020-01-03	$11.03	$11.06	$10.95	$10.96	$10.28	12,487
2020-01-02	$11.06	$11.30	$11.05	$11.05	$10.37	14,226
2019-12-31	$10.86	$11.08	$10.85	$10.95	$10.27	10,498
2019-12-30	$11.21	$11.21	$10.90	$10.90	$10.23	14,432
2019-12-27	$10.96	$11.21	$10.94	$10.94	$10.26	11,605
2019-12-26	$10.91	$11.20	$10.90	$10.94	$10.26	20,850
2019-12-24	$11.07	$11.25	$10.90	$10.90	$10.23	11,548
2019-12-23	$10.96	$11.19	$10.95	$11.01	$10.33	14,971
2019-12-20	$11.16	$11.28	$11.00	$11.09	$10.40	14,570
2019-12-19	$11.09	$11.26	$10.95	$11.03	$10.35	14,258
2019-12-18	$11.14	$11.27	$11.05	$11.05	$10.37	4,669
2019-12-17	$11.17	$11.39	$11.10	$11.10	$10.41	13,057
2019-12-16	$11.01	$11.12	$11.00	$11.06	$10.38	4,612
2019-12-13	$11.09	$11.19	$10.90	$11.08	$10.39	20,050
2019-12-12	$11.21	$11.39	$11.15	$11.25	$10.55	13,025
2019-12-11	$11.10	$11.20	$11.08	$11.08	$10.39	10,526
2019-12-10	$11.08	$11.16	$11.06	$11.07	$10.39	32,264
2019-12-09	$11.01	$11.01	$10.87	$10.93	$10.25	12,276
2019-12-06	$11.15	$11.29	$11.00	$11.28	$10.58	9,493
2019-12-05	$11.14	$11.14	$11.03	$11.08	$10.39	19,620
2019-12-04	$11.07	$11.18	$11.07	$11.10	$10.41	12,941
2019-12-03	$10.96	$11.10	$10.95	$11.10	$10.41	15,097
2019-12-02	$11.11	$11.15	$11.00	$11.00	$10.32	7,067
2019-11-29	$11.07	$11.15	$11.04	$11.13	$10.44	9,150
2019-11-27	$11.17	$11.37	$11.17	$11.17	$10.48	7,779
2019-11-26	$11.33	$11.45	$11.18	$11.38	$10.68	22,166
2019-11-25	$11.29	$11.40	$11.17	$11.21	$10.52	16,124
2019-11-22	$11.38	$11.50	$11.20	$11.29	$10.59	4,665
2019-11-21	$11.26	$11.40	$11.26	$11.39	$10.69	6,373
2019-11-20	$11.38	$11.49	$11.17	$11.20	$10.51	11,339
2019-11-19	$11.31	$11.49	$11.31	$11.32	$10.62	4,075
2019-11-18	$11.41	$11.50	$11.34	$11.35	$10.65	21,545
2019-11-15	$11.81	$11.84	$11.56	$11.69	$10.49	2,945
2019-11-14	$11.62	$11.80	$11.55	$11.80	$10.59	5,775
2019-11-13	$11.57	$11.74	$11.50	$11.74	$10.53	5,332
2019-11-12	$11.61	$11.67	$11.57	$11.67	$10.47	7,922
2019-11-11	$11.41	$11.53	$11.40	$11.47	$10.29	9,048
2019-11-08	$11.50	$11.53	$11.46	$11.51	$10.32	25,079
2019-11-07	$11.68	$11.70	$11.62	$11.63	$10.44	8,504
2019-11-06	$11.98	$12.02	$11.39	$11.68	$10.48	16,743
2019-11-05	$12.07	$12.07	$11.99	$11.99	$10.76	6,481
2019-11-04	$12.09	$12.20	$12.08	$12.18	$10.93	16,591
2019-11-01	$11.92	$12.01	$11.84	$11.94	$10.71	8,678
2019-10-31	$11.79	$11.90	$11.76	$11.89	$10.67	15,623
2019-10-30	$11.92	$12.01	$11.76	$12.01	$10.78	3,525
2019-10-29	$12.06	$12.10	$12.02	$12.07	$10.83	10,107
2019-10-28	$11.97	$12.06	$11.94	$12.00	$10.77	7,428
2019-10-25	$12.01	$12.04	$11.94	$12.03	$10.80	14,358
2019-10-24	$11.90	$11.98	$11.88	$11.91	$10.68	16,506
2019-10-23	$11.75	$11.89	$11.74	$11.89	$10.67	14,068
2019-10-22	$11.76	$11.78	$11.56	$11.67	$10.47	10,712
2019-10-21	$11.87	$11.90	$11.75	$11.75	$10.54	18,065
2019-10-18	$11.77	$11.87	$11.75	$11.87	$10.65	21,749
2019-10-17	$11.68	$11.79	$11.66	$11.66	$10.46	4,200
2019-10-16	$11.47	$11.54	$11.41	$11.41	$10.24	4,552
2019-10-15	$11.21	$11.41	$11.21	$11.26	$10.10	10,717
2019-10-14	$11.02	$11.16	$11.02	$11.07	$9.93	7,318
2019-10-11	$11.11	$11.11	$11.05	$11.10	$9.96	8,479
2019-10-10	$10.85	$10.93	$10.77	$10.78	$9.67	7,076
2019-10-09	$10.67	$10.70	$10.61	$10.62	$9.53	8,088
2019-10-08	$10.60	$10.71	$10.57	$10.58	$9.49	9,849
2019-10-07	$10.75	$10.80	$10.67	$10.67	$9.57	10,243
2019-10-04	$10.67	$10.73	$10.61	$10.61	$9.52	8,639
2019-10-03	$10.75	$10.86	$10.71	$10.80	$9.69	10,693
2019-10-02	$10.69	$10.71	$10.52	$10.64	$9.55	7,632
2019-10-01	$10.98	$11.00	$10.80	$10.80	$9.69	11,383
2019-09-30	$10.87	$10.93	$10.78	$10.91	$9.79	8,127
2019-09-27	$10.94	$10.94	$10.81	$10.93	$9.81	7,960
2019-09-26	$11.02	$11.06	$10.91	$10.99	$9.86	5,962
2019-09-25	$10.78	$10.93	$10.78	$10.93	$9.81	8,660
2019-09-24	$10.83	$10.93	$10.80	$10.86	$9.75	20,934
2019-09-23	$10.91	$10.92	$10.81	$10.90	$9.78	8,877
2019-09-20	$11.00	$11.05	$10.83	$10.83	$9.72	15,582
2019-09-19	$10.71	$10.71	$10.61	$10.67	$9.57	11,895
2019-09-18	$10.58	$10.64	$10.50	$10.64	$9.55	75,915
2019-09-17	$10.52	$10.54	$10.45	$10.49	$9.41	9,234
2019-09-16	$10.50	$10.54	$10.42	$10.51	$9.43	13,117
2019-09-13	$10.60	$10.68	$10.60	$10.68	$9.58	14,773
2019-09-12	$10.55	$10.65	$10.43	$10.59	$9.50	6,456
2019-09-11	$10.45	$10.50	$10.40	$10.50	$9.42	13,811
2019-09-10	$10.59	$10.63	$10.57	$10.63	$9.54	26,601
2019-09-09	$10.53	$10.54	$10.45	$10.46	$9.38	20,481
2019-09-06	$10.44	$10.48	$10.35	$10.40	$9.33	13,506
2019-09-05	$10.43	$10.44	$10.33	$10.36	$9.30	21,581
2019-09-04	$10.16	$10.23	$10.14	$10.23	$9.18	56,131
2019-09-03	$9.96	$10.10	$9.93	$10.05	$9.02	215,195
2019-08-30	$9.88	$9.93	$9.78	$9.93	$8.91	11,240
2019-08-29	$10.01	$10.06	$9.98	$10.05	$9.02	12,323
2019-08-28	$9.73	$9.83	$9.72	$9.83	$8.82	34,007
2019-08-27	$9.78	$9.80	$9.71	$9.74	$8.74	65,329
2019-08-26	$9.70	$9.76	$9.67	$9.71	$8.71	11,256
2019-08-23	$9.55	$9.66	$9.53	$9.66	$8.67	7,870
2019-08-22	$9.67	$9.73	$9.61	$9.67	$8.68	11,178
2019-08-21	$9.69	$9.70	$9.56	$9.57	$8.59	148,223
2019-08-20	$9.44	$9.52	$9.42	$9.47	$8.49	96,890
2019-08-19	$9.46	$9.55	$9.42	$9.45	$8.48	15,424
2019-08-16	$9.22	$9.44	$9.21	$9.43	$8.46	46,882
2019-08-15	$9.14	$9.15	$9.04	$9.04	$8.11	95,031
2019-08-14	$9.17	$9.26	$9.14	$9.15	$8.21	32,691
2019-08-13	$9.49	$9.56	$9.45	$9.45	$8.48	52,953
2019-08-12	$9.47	$9.48	$9.41	$9.42	$8.45	31,707
2019-08-09	$9.53	$9.56	$9.38	$9.43	$8.46	52,563
2019-08-08	$9.70	$9.79	$9.54	$9.54	$8.56	12,741
2019-08-07	$9.63	$9.75	$9.60	$9.66	$8.67	18,997
2019-08-06	$9.79	$9.87	$9.70	$9.80	$8.79	117,601
2019-08-05	$9.80	$9.88	$9.73	$9.73	$8.73	19,269
2019-08-02	$9.91	$9.91	$9.81	$9.81	$8.80	9,793
2019-08-01	$9.89	$10.07	$9.82	$9.85	$8.83	32,841
2019-07-31	$10.03	$10.08	$9.87	$9.88	$8.87	21,421
2019-07-30	$10.05	$10.13	$10.05	$10.05	$9.02	32,275
2019-07-29	$10.28	$10.36	$10.26	$10.35	$9.29	5,267
2019-07-26	$10.33	$10.38	$10.28	$10.33	$9.27	25,065
2019-07-25	$10.32	$10.40	$10.26	$10.26	$9.21	5,884
2019-07-24	$10.36	$10.38	$10.26	$10.26	$9.21	33,064
2019-07-23	$10.36	$10.42	$10.31	$10.34	$9.28	30,420
2019-07-22	$10.27	$10.36	$10.27	$10.36	$9.30	25,007
2019-07-19	$10.32	$10.32	$10.22	$10.30	$9.24	22,503
2019-07-18	$10.47	$10.62	$10.46	$10.51	$9.43	11,282
2019-07-17	$10.55	$10.56	$10.45	$10.48	$9.40	13,458
2019-07-16	$10.56	$10.57	$10.50	$10.54	$9.46	22,910
2019-07-15	$10.52	$10.52	$10.39	$10.48	$9.40	36,783
2019-07-12	$10.57	$10.60	$10.46	$10.60	$9.51	14,777
2019-07-11	$10.48	$10.70	$10.48	$10.59	$9.50	14,545
2019-07-10	$10.66	$10.69	$10.47	$10.56	$9.48	27,613
2019-07-09	$10.46	$10.46	$10.35	$10.43	$9.36	49,706
2019-07-08	$10.43	$10.45	$10.35	$10.40	$9.33	22,868
2019-07-05	$10.52	$10.60	$10.50	$10.59	$9.50	7,096
2019-07-03	$10.31	$10.47	$10.31	$10.46	$9.39	6,585
2019-07-02	$10.16	$10.22	$10.08	$10.12	$9.08	55,210
2019-07-01	$10.12	$10.14	$10.00	$10.05	$9.02	12,187
2019-06-28	$10.24	$10.30	$10.21	$10.23	$9.18	4,647
2019-06-27	$10.24	$10.34	$10.24	$10.29	$9.23	8,685
2019-06-26	$10.13	$10.26	$10.13	$10.22	$9.17	91,219
2019-06-25	$9.98	$10.18	$9.98	$10.17	$9.13	12,221
2019-06-24	$10.12	$10.24	$10.03	$10.03	$9.00	14,649
2019-06-21	$9.92	$10.05	$9.90	$10.05	$9.02	7,190
2019-06-20	$9.91	$9.94	$9.81	$9.94	$8.92	6,966
2019-06-19	$9.82	$9.95	$9.80	$9.84	$8.83	9,809
2019-06-18	$9.65	$9.77	$9.65	$9.71	$8.71	57,493
2019-06-17	$9.51	$9.60	$9.45	$9.53	$8.55	31,756
2019-06-14	$9.52	$9.55	$9.45	$9.46	$8.49	19,299
2019-06-13	$9.64	$9.65	$9.55	$9.55	$8.57	8,457
2019-06-12	$9.54	$9.65	$9.53	$9.53	$8.55	14,815
2019-06-11	$9.59	$9.68	$9.56	$9.60	$8.61	122,829
2019-06-10	$9.67	$9.68	$9.64	$9.65	$8.66	32,341
2019-06-07	$9.62	$9.62	$9.43	$9.43	$8.46	26,645
2019-06-06	$9.38	$9.46	$9.35	$9.35	$8.39	17,868
2019-06-05	$9.37	$9.49	$9.36	$9.38	$8.42	6,130
2019-06-04	$9.28	$9.38	$9.28	$9.34	$8.38	30,316
2019-06-03	$9.14	$9.21	$9.11	$9.13	$8.19	30,872
2019-05-31	$9.16	$9.21	$9.13	$9.13	$8.19	20,921
2019-05-30	$9.30	$9.32	$9.24	$9.24	$8.29	25,661
2019-05-29	$9.26	$9.36	$9.20	$9.29	$8.33	76,544
2019-05-28	$9.51	$9.51	$9.35	$9.35	$8.39	8,780
2019-05-24	$9.63	$9.69	$9.58	$9.66	$8.66	27,730
2019-05-23	$9.51	$9.63	$9.50	$9.50	$8.52	15,275
2019-05-22	$9.70	$9.70	$9.62	$9.62	$8.63	13,617
2019-05-21	$9.80	$9.93	$9.79	$9.85	$8.84	13,078
2019-05-20	$9.79	$9.88	$9.76	$9.76	$8.76	8,120
2019-05-17	$9.78	$9.89	$9.75	$9.81	$8.80	24,622
2019-05-16	$9.83	$9.98	$9.82	$9.85	$8.84	23,176
2019-05-15	$9.62	$9.75	$9.60	$9.70	$8.70	11,166
2019-05-14	$9.95	$10.07	$9.88	$9.95	$8.93	20,879
2019-05-13	$9.97	$10.04	$9.88	$9.90	$8.88	18,409
2019-05-10	$10.31	$10.36	$10.15	$10.19	$9.14	32,085
2019-05-09	$10.01	$10.17	$10.01	$10.02	$8.99	7,530
2019-05-08	$10.33	$10.35	$10.23	$10.31	$9.25	18,065
2019-05-07	$10.36	$10.36	$10.18	$10.20	$9.15	17,753
2019-05-06	$10.32	$10.44	$10.32	$10.33	$9.27	14,743
2019-05-03	$10.55	$10.62	$10.46	$10.62	$9.53	5,689
2019-05-02	$10.60	$10.65	$10.49	$10.49	$9.41	8,743
2019-05-01	$10.67	$10.77	$10.55	$10.77	$9.66	2,263
2019-04-30	$10.53	$10.66	$10.53	$10.60	$9.51	27,202
2019-04-29	$10.60	$10.74	$10.60	$10.74	$9.64	20,913
2019-04-26	$10.47	$10.51	$10.42	$10.48	$9.40	11,577
2019-04-25	$10.36	$10.43	$10.30	$10.41	$9.34	14,114
2019-04-24	$10.49	$10.50	$10.36	$10.39	$9.32	10,540
2019-04-23	$10.56	$10.56	$10.45	$10.50	$9.42	11,214
2019-04-22	$10.61	$10.72	$10.58	$10.64	$9.55	7,329
2019-04-18	$10.70	$10.71	$10.56	$10.71	$9.61	12,234
2019-04-17	$10.86	$10.87	$10.71	$10.73	$9.63	6,789
2019-04-16	$10.80	$10.86	$10.77	$10.77	$9.66	8,844
2019-04-15	$10.79	$10.83	$10.71	$10.83	$9.72	9,447
2019-04-12	$10.83	$10.83	$10.65	$10.77	$9.66	8,016
2019-04-11	$10.50	$10.67	$10.50	$10.61	$9.52	14,194
2019-04-10	$10.40	$10.49	$10.37	$10.45	$9.37	10,745
2019-04-09	$10.44	$10.45	$10.34	$10.39	$9.32	156,654
2019-04-08	$10.41	$10.44	$10.35	$10.40	$9.33	4,225
2019-04-05	$10.43	$10.49	$10.41	$10.45	$9.37	11,945
2019-04-04	$10.38	$10.42	$10.33	$10.38	$9.31	9,877
2019-04-03	$10.33	$10.38	$10.29	$10.34	$9.27	6,904
2019-04-02	$10.32	$10.34	$10.24	$10.29	$9.23	35,127
2019-04-01	$10.49	$10.52	$10.42	$10.47	$9.39	19,381
2019-03-29	$10.34	$10.38	$10.24	$10.37	$9.31	22,953
2019-03-28	$10.17	$10.35	$10.17	$10.35	$9.29	9,513
2019-03-27	$10.26	$10.29	$10.12	$10.25	$9.19	20,171
2019-03-26	$10.09	$10.11	$9.97	$10.11	$9.07	39,503
2019-03-25	$9.93	$10.02	$9.93	$10.01	$8.98	59,225
2019-03-22	$10.10	$10.13	$9.98	$10.06	$9.03	16,889
2019-03-21	$10.11	$10.23	$10.11	$10.15	$9.11	16,095
2019-03-20	$10.21	$10.24	$10.09	$10.18	$9.13	13,417
2019-03-19	$10.43	$10.45	$10.27	$10.36	$9.29	9,905
2019-03-18	$10.38	$10.44	$10.33	$10.34	$9.28	18,472
2019-03-15	$10.10	$10.13	$10.06	$10.13	$9.09	8,959
2019-03-14	$9.99	$10.05	$9.97	$10.03	$9.00	21,180
2019-03-13	$9.96	$9.99	$9.95	$9.96	$8.94	3,500
2019-03-12	$9.80	$9.89	$9.78	$9.85	$8.83	13,908
2019-03-11	$9.80	$9.83	$9.79	$9.83	$8.82	29,868
2019-03-08	$9.69	$9.74	$9.62	$9.71	$8.71	56,530
2019-03-07	$9.62	$9.75	$9.62	$9.72	$8.72	17,430
2019-03-06	$9.93	$10.02	$9.91	$10.00	$8.97	40,818
2019-03-05	$9.85	$9.88	$9.75	$9.82	$8.81	10,899
2019-03-04	$9.82	$9.84	$9.73	$9.81	$8.80	6,810
2019-03-01	$9.85	$9.85	$9.74	$9.78	$8.78	7,336
2019-02-28	$9.96	$10.04	$9.93	$9.96	$8.93	21,722
2019-02-27	$9.67	$9.72	$9.62	$9.68	$8.68	94,369
2019-02-26	$9.55	$9.62	$9.55	$9.62	$8.63	32,515
2019-02-25	$9.41	$9.46	$9.41	$9.45	$8.48	19,251
2019-02-22	$9.36	$9.41	$9.26	$9.35	$8.39	11,098
2019-02-21	$9.32	$9.35	$9.23	$9.35	$8.39	8,376
2019-02-20	$9.39	$9.44	$9.34	$9.42	$8.45	17,064
2019-02-19	$9.27	$9.43	$9.27	$9.29	$8.34	38,231
2019-02-15	$9.25	$9.40	$9.25	$9.34	$8.38	11,428
2019-02-14	$8.97	$9.10	$8.93	$9.04	$8.11	10,341
2019-02-13	$9.08	$9.13	$8.97	$9.06	$8.13	11,234
2019-02-12	$8.91	$9.00	$8.88	$8.94	$8.02	16,595
2019-02-11	$8.83	$8.90	$8.77	$8.82	$7.91	17,998
2019-02-08	$8.68	$8.75	$8.62	$8.70	$7.81	18,416
2019-02-07	$8.77	$8.84	$8.65	$8.71	$7.82	7,676
2019-02-06	$8.69	$8.78	$8.68	$8.78	$7.88	19,898
2019-02-05	$8.60	$8.64	$8.53	$8.58	$7.70	20,476
2019-02-04	$8.30	$8.39	$8.27	$8.36	$7.50	33,189
2019-02-01	$8.37	$8.50	$8.36	$8.43	$7.56	30,714
2019-01-31	$8.65	$8.72	$8.64	$8.68	$7.79	38,605
2019-01-30	$8.85	$9.04	$8.85	$8.97	$8.04	11,259
2019-01-29	$8.93	$8.95	$8.87	$8.93	$8.01	11,994
2019-01-28	$8.94	$9.04	$8.89	$9.00	$8.07	157,685
2019-01-25	$8.97	$9.11	$8.97	$9.06	$8.13	32,561
2019-01-24	$8.90	$8.93	$8.84	$8.90	$7.99	12,331
2019-01-23	$8.92	$8.98	$8.89	$8.91	$8.00	17,380
2019-01-22	$8.82	$8.93	$8.82	$8.88	$7.97	88,429
2019-01-18	$8.93	$9.02	$8.88	$8.96	$8.04	41,255
2019-01-17	$8.93	$9.02	$8.84	$8.97	$8.04	37,754
2019-01-16	$8.78	$8.93	$8.76	$8.88	$7.96	14,166
2019-01-15	$8.75	$8.75	$8.65	$8.70	$7.80	22,274
2019-01-14	$8.70	$8.82	$8.70	$8.80	$7.89	110,223
2019-01-11	$8.79	$8.91	$8.75	$8.85	$7.94	244,121
2019-01-10	$8.72	$8.83	$8.69	$8.77	$7.87	58,397
2019-01-09	$8.84	$8.86	$8.76	$8.83	$7.92	16,107
2019-01-08	$8.86	$8.93	$8.73	$8.84	$7.93	60,715
2019-01-07	$8.81	$8.90	$8.74	$8.87	$7.96	94,363
2019-01-04	$8.69	$8.83	$8.68	$8.81	$7.90	76,943
2019-01-03	$8.34	$8.36	$8.21	$8.30	$7.45	53,348
2019-01-02	$8.26	$8.31	$8.21	$8.26	$7.41	73,943
2018-12-31	$8.25	$8.56	$8.25	$8.49	$7.62	362,180
2018-12-28	$8.44	$8.46	$8.29	$8.46	$7.59	144,021
2018-12-27	$8.20	$8.40	$8.15	$8.30	$7.45	141,529
2018-12-26	$8.04	$8.51	$8.04	$8.32	$7.46	158,671
2018-12-24	$8.40	$8.44	$8.04	$8.24	$7.39	78,598
2018-12-21	$8.27	$8.41	$8.16	$8.20	$7.36	65,156
2018-12-20	$8.51	$8.65	$8.46	$8.64	$7.75	72,205
2018-12-19	$8.72	$8.80	$8.52	$8.66	$7.77	62,794
2018-12-18	$8.51	$8.63	$8.51	$8.62	$7.74	160,664
2018-12-17	$8.45	$8.55	$8.33	$8.36	$7.50	174,793
2018-12-14	$8.55	$8.59	$8.49	$8.53	$7.65	92,899
2018-12-13	$8.52	$8.59	$8.48	$8.52	$7.65	92,603
2018-12-12	$8.35	$8.56	$8.33	$8.44	$7.57	77,000
2018-12-11	$8.26	$8.28	$8.13	$8.20	$7.35	353,010
2018-12-10	$8.42	$8.42	$8.25	$8.35	$7.49	110,685
2018-12-07	$8.60	$8.68	$8.38	$8.44	$7.57	118,957
2018-12-06	$8.52	$8.61	$8.45	$8.61	$7.73	59,274
2018-12-04	$8.79	$8.79	$8.49	$8.49	$7.62	123,120
2018-12-03	$8.82	$8.92	$8.81	$8.87	$7.96	100,735
2018-11-30	$8.80	$8.81	$8.72	$8.78	$7.88	120,584
2018-11-29	$8.79	$8.92	$8.72	$8.89	$7.97	92,466
2018-11-28	$8.66	$8.85	$8.64	$8.83	$7.92	92,006
2018-11-27	$8.68	$8.74	$8.60	$8.64	$7.75	235,098
2018-11-26	$8.60	$8.67	$8.60	$8.63	$7.74	126,901
2018-11-23	$8.34	$8.35	$8.27	$8.30	$7.44	40,033
2018-11-21	$8.17	$8.30	$8.16	$8.21	$7.36	84,022
2018-11-20	$8.21	$8.23	$8.08	$8.13	$7.29	123,468
2018-11-19	$8.50	$8.50	$8.35	$8.39	$7.52	110,585
2018-11-16	$8.86	$8.90	$8.57	$8.64	$7.44	62,887
2018-11-15	$8.71	$8.73	$8.57	$8.67	$7.47	112,708
2018-11-14	$8.92	$8.96	$8.68	$8.82	$7.59	56,066
2018-11-13	$8.88	$8.93	$8.79	$8.85	$7.62	95,868
2018-11-12	$8.90	$8.90	$8.67	$8.70	$7.50	98,690
2018-11-09	$8.83	$8.92	$8.82	$8.89	$7.65	64,822
2018-11-08	$8.92	$8.97	$8.84	$8.87	$7.64	39,867
2018-11-07	$8.94	$9.02	$8.93	$8.98	$7.74	67,318
2018-11-06	$8.87	$8.91	$8.81	$8.87	$7.64	134,858
2018-11-05	$8.94	$8.97	$8.84	$8.96	$7.72	59,625
2018-11-02	$8.96	$9.06	$8.90	$9.06	$7.81	92,222
2018-11-01	$8.84	$8.93	$8.79	$8.86	$7.63	94,146
2018-10-31	$8.79	$8.80	$8.68	$8.74	$7.53	67,481
2018-10-30	$8.83	$8.87	$8.74	$8.87	$7.64	140,835
2018-10-29	$8.81	$8.88	$8.60	$8.71	$7.50	103,071
2018-10-26	$8.51	$8.69	$8.46	$8.61	$7.41	61,416
2018-10-25	$8.73	$8.84	$8.66	$8.78	$7.56	80,866
2018-10-24	$8.64	$8.66	$8.39	$8.45	$7.28	47,936
2018-10-23	$8.85	$9.02	$8.79	$8.96	$7.72	74,851
2018-10-22	$8.82	$8.87	$8.78	$8.87	$7.64	45,029
2018-10-19	$8.92	$9.14	$8.90	$9.10	$7.84	74,288
2018-10-18	$8.94	$8.94	$8.57	$8.61	$7.41	93,403
2018-10-17	$8.87	$8.91	$8.85	$8.89	$7.66	77,454
2018-10-16	$8.95	$9.05	$8.91	$8.98	$7.74	135,468
2018-10-15	$8.86	$8.94	$8.82	$8.92	$7.68	110,510
2018-10-12	$8.90	$8.91	$8.73	$8.81	$7.59	69,446
2018-10-11	$8.97	$8.99	$8.80	$8.91	$7.67	59,844
2018-10-10	$9.06	$9.08	$8.90	$8.92	$7.68	32,307
2018-10-09	$8.95	$9.09	$8.94	$9.04	$7.79	63,557
2018-10-08	$8.90	$9.00	$8.90	$8.98	$7.73	24,011
2018-10-05	$9.45	$9.48	$9.35	$9.48	$8.16	49,581
2018-10-04	$9.58	$9.67	$9.49	$9.58	$8.25	20,388
2018-10-03	$9.62	$9.65	$9.56	$9.62	$8.28	72,025
2018-10-02	$9.59	$9.59	$9.50	$9.55	$8.22	68,460
2018-10-01	$9.59	$9.66	$9.59	$9.63	$8.29	20,587
2018-09-28	$9.93	$10.03	$9.90	$9.96	$8.58	13,700
2018-09-27	$10.59	$10.71	$10.59	$10.64	$9.16	18,189
2018-09-26	$10.81	$10.92	$10.73	$10.78	$9.28	12,922
2018-09-25	$10.81	$10.92	$10.81	$10.87	$9.36	23,694
2018-09-24	$10.77	$10.78	$10.60	$10.66	$9.18	11,761
2018-09-21	$10.71	$10.77	$10.71	$10.75	$9.26	15,733
2018-09-20	$10.81	$10.81	$10.67	$10.79	$9.30	30,000
2018-09-19	$10.82	$10.82	$10.76	$10.79	$9.30	18,687
2018-09-18	$10.70	$10.73	$10.61	$10.69	$9.21	29,378
2018-09-17	$10.68	$10.70	$10.64	$10.64	$9.17	27,152
2018-09-14	$10.49	$10.49	$10.41	$10.45	$9.00	50,820
2018-09-13	$10.59	$10.59	$10.43	$10.48	$9.03	23,649
2018-09-12	$10.44	$10.51	$10.41	$10.46	$9.01	18,565
2018-09-11	$10.38	$10.47	$10.35	$10.43	$8.99	42,583
2018-09-10	$10.40	$10.54	$10.40	$10.49	$9.03	35,093
2018-09-07	$9.98	$10.02	$9.90	$9.97	$8.59	27,606
2018-09-06	$10.14	$10.14	$9.96	$10.04	$8.65	71,848
2018-09-05	$10.19	$10.20	$10.08	$10.18	$8.77	59,299
2018-09-04	$9.60	$9.77	$9.52	$9.75	$8.40	20,707
2018-08-31	$9.36	$9.36	$9.20	$9.27	$7.99	20,953
2018-08-30	$9.55	$9.55	$9.39	$9.44	$8.13	11,128
2018-08-29	$9.52	$9.69	$9.52	$9.61	$8.28	9,093
2018-08-28	$9.65	$9.65	$9.56	$9.58	$8.25	41,135
2018-08-27	$9.59	$9.67	$9.58	$9.63	$8.29	51,899
2018-08-24	$9.56	$9.61	$9.55	$9.55	$8.23	29,553
2018-08-23	$9.53	$9.59	$9.50	$9.54	$8.22	30,842
2018-08-22	$9.69	$9.74	$9.65	$9.69	$8.35	35,256
2018-08-21	$9.78	$9.93	$9.78	$9.87	$8.50	79,574
2018-08-20	$9.59	$9.67	$9.59	$9.59	$8.26	13,600
2018-08-17	$9.54	$9.63	$9.53	$9.60	$8.27	40,176
2018-08-16	$9.56	$9.71	$9.56	$9.64	$8.31	95,171
2018-08-15	$9.25	$9.29	$9.16	$9.22	$7.94	100,707
2018-08-14	$9.40	$9.46	$9.38	$9.45	$8.14	95,319
2018-08-13	$9.63	$9.75	$9.63	$9.67	$8.33	103,931
2018-08-10	$9.75	$9.96	$9.75	$9.86	$8.49	53,933
2018-08-09	$10.20	$10.20	$10.05	$10.09	$8.69	34,129
2018-08-08	$10.15	$10.21	$10.12	$10.16	$8.75	27,951
2018-08-07	$10.13	$10.18	$10.10	$10.12	$8.72	49,634
2018-08-06	$9.96	$10.03	$9.94	$10.00	$8.62	29,213
2018-08-03	$10.13	$10.24	$10.11	$10.24	$8.82	26,351
2018-08-02	$9.96	$10.09	$9.96	$10.04	$8.65	31,673
2018-08-01	$10.13	$10.24	$10.13	$10.13	$8.73	12,875
2018-07-31	$10.36	$10.39	$10.25	$10.34	$8.91	64,840
2018-07-30	$10.15	$10.21	$10.08	$10.13	$8.73	16,056
2018-07-27	$10.14	$10.20	$10.07	$10.14	$8.74	33,876
2018-07-26	$10.00	$10.00	$9.91	$9.99	$8.61	7,588
2018-07-25	$9.95	$10.04	$9.85	$10.04	$8.65	26,408
2018-07-24	$9.72	$9.82	$9.72	$9.77	$8.42	55,919
2018-07-23	$9.47	$9.52	$9.47	$9.52	$8.20	54,748
2018-07-20	$9.43	$9.43	$9.39	$9.41	$8.11	9,707
2018-07-19	$9.40	$9.50	$9.35	$9.45	$8.14	36,902
2018-07-18	$9.32	$9.46	$9.32	$9.40	$8.09	67,612
2018-07-17	$9.45	$9.51	$9.44	$9.47	$8.15	35,043
2018-07-16	$9.38	$9.47	$9.38	$9.43	$8.12	24,335
2018-07-13	$9.32	$9.40	$9.31	$9.34	$8.04	16,972
2018-07-12	$9.20	$9.30	$9.20	$9.25	$7.97	20,013
2018-07-11	$9.28	$9.29	$9.16	$9.18	$7.91	52,850
2018-07-10	$9.38	$9.44	$9.37	$9.42	$8.12	55,350
2018-07-09	$9.53	$9.58	$9.49	$9.53	$8.21	41,895
2018-07-06	$9.55	$9.55	$9.44	$9.48	$8.16	28,607
2018-07-05	$9.61	$9.62	$9.55	$9.61	$8.28	22,663
2018-07-03	$9.32	$9.37	$9.30	$9.34	$8.05	13,437
2018-07-02	$9.11	$9.24	$9.11	$9.14	$7.87	46,506
2018-06-29	$9.28	$9.28	$9.19	$9.23	$7.95	28,240
2018-06-28	$9.11	$9.22	$9.06	$9.19	$7.92	48,365
2018-06-27	$9.21	$9.27	$9.10	$9.14	$7.87	36,801
2018-06-26	$9.43	$9.47	$9.35	$9.43	$8.12	133,904
2018-06-25	$9.51	$9.57	$9.45	$9.57	$8.24	189,175
2018-06-22	$9.69	$9.82	$9.65	$9.82	$8.46	42,403
2018-06-21	$9.59	$9.63	$9.47	$9.52	$8.20	48,298
2018-06-20	$9.60	$9.65	$9.58	$9.62	$8.28	34,584
2018-06-19	$9.29	$9.48	$9.23	$9.48	$8.17	107,275
2018-06-18	$9.19	$9.34	$9.19	$9.30	$8.01	44,209
2018-06-15	$9.24	$9.39	$9.24	$9.32	$8.03	40,125
2018-06-14	$9.42	$9.54	$9.42	$9.47	$8.16	25,851
2018-06-13	$9.65	$9.75	$9.64	$9.73	$8.38	49,706
2018-06-12	$9.65	$9.65	$9.42	$9.44	$8.13	125,114
2018-06-11	$9.49	$9.66	$9.42	$9.64	$8.30	59,792
2018-06-08	$9.06	$9.17	$9.06	$9.14	$7.87	20,550
2018-06-07	$9.34	$9.48	$9.26	$9.34	$8.04	51,184
2018-06-06	$9.37	$9.66	$9.32	$9.58	$8.25	52,414
2018-06-05	$9.30	$9.32	$9.18	$9.31	$8.02	640,023
2018-06-04	$9.60	$9.60	$9.45	$9.51	$8.19	326,486
2018-06-01	$9.68	$9.71	$9.59	$9.67	$8.33	309,593
2018-05-31	$9.28	$9.55	$9.22	$9.51	$8.19	384,482
2018-05-30	$9.28	$9.59	$9.24	$9.58	$8.25	89,340
2018-05-29	$8.88	$8.94	$8.72	$8.80	$7.58	37,885
2018-05-25	$9.93	$9.94	$9.82	$9.91	$8.54	13,713
2018-05-24	$10.42	$10.46	$10.32	$10.34	$8.91	28,247
2018-05-23	$10.46	$10.64	$10.46	$10.64	$9.17	55,951
2018-05-22	$10.62	$10.76	$10.62	$10.71	$9.23	51,378
2018-05-21	$10.76	$10.76	$10.53	$10.61	$9.14	9,763
2018-05-18	$10.90	$10.90	$10.73	$10.73	$9.24	11,090
2018-05-17	$11.06	$11.25	$11.00	$11.10	$9.56	18,584
2018-05-16	$11.28	$11.36	$11.22	$11.34	$9.77	7,844
2018-05-15	$11.75	$11.87	$11.68	$11.78	$10.15	14,739
2018-05-14	$11.88	$12.04	$11.80	$12.00	$10.34	12,346
2018-05-11	$11.95	$11.95	$11.77	$11.84	$10.20	15,751
2018-05-10	$11.77	$11.78	$11.67	$11.78	$10.15	7,843
2018-05-09	$11.88	$11.91	$11.84	$11.88	$10.23	19,503
2018-05-08	$11.76	$11.87	$11.76	$11.87	$10.23	152,026
2018-05-07	$12.14	$12.25	$12.08	$12.25	$10.55	185,604
2018-05-04	$11.93	$12.23	$11.93	$12.20	$10.51	245,228
2018-05-03	$11.92	$12.05	$11.92	$12.01	$10.34	294,422
2018-05-02	$12.22	$12.24	$12.05	$12.10	$10.43	5,188
2018-05-01	$12.15	$12.15	$11.85	$12.15	$10.47	5,021
2018-04-30	$12.22	$12.24	$12.05	$12.17	$10.48	15,815
2018-04-27	$12.17	$12.38	$12.17	$12.24	$10.54	6,751
2018-04-26	$12.36	$12.39	$12.22	$12.39	$10.67	9,624
2018-04-25	$12.37	$12.47	$12.36	$12.47	$10.74	21,232
2018-04-24	$12.64	$12.73	$12.63	$12.73	$10.97	9,452
2018-04-23	$12.57	$12.65	$12.55	$12.60	$10.86	8,407
2018-04-20	$12.36	$12.51	$12.36	$12.41	$10.69	13,294
2018-04-19	$12.49	$12.54	$12.36	$12.41	$10.69	24,124
2018-04-18	$12.29	$12.45	$12.27	$12.37	$10.65	18,854
2018-04-17	$12.15	$12.30	$12.12	$12.30	$10.60	40,525
2018-04-16	$11.94	$12.06	$11.93	$12.06	$10.39	5,040
2018-04-13	$11.92	$12.04	$11.91	$12.04	$10.37	3,279
2018-04-12	$12.15	$12.15	$12.01	$12.01	$10.35	3,989
2018-04-11	$12.09	$12.20	$12.02	$12.10	$10.42	7,682
2018-04-10	$12.11	$12.22	$12.02	$12.09	$10.42	5,820
2018-04-09	$12.06	$12.06	$11.87	$11.95	$10.30	11,808
2018-04-06	$11.92	$11.92	$11.74	$11.74	$10.11	10,574
2018-04-05	$11.76	$11.96	$11.75	$11.96	$10.30	7,755
2018-04-04	$11.60	$11.88	$11.60	$11.88	$10.23	4,837
2018-04-03	$11.62	$11.79	$11.62	$11.72	$10.09	7,609
2018-04-02	$11.65	$11.86	$11.47	$11.59	$9.99	20,165
2018-03-29	$11.68	$11.79	$11.65	$11.78	$10.15	10,986
2018-03-28	$11.71	$11.84	$11.62	$11.65	$10.04	10,222
2018-03-27	$11.66	$11.78	$11.66	$11.78	$10.15	8,192
2018-03-26	$11.84	$11.91	$11.81	$11.91	$10.26	14,311
2018-03-23	$11.98	$12.07	$11.90	$12.07	$10.40	9,700
2018-03-22	$12.02	$12.10	$11.90	$12.01	$10.34	6,007
2018-03-21	$12.12	$12.21	$12.07	$12.15	$10.47	61,080
2018-03-20	$12.03	$12.09	$11.95	$12.09	$10.42	10,959
2018-03-19	$12.06	$12.12	$11.96	$12.12	$10.44	13,330
2018-03-16	$12.02	$12.11	$12.00	$12.03	$10.36	4,065
2018-03-15	$12.01	$12.08	$11.94	$12.07	$10.40	12,640
2018-03-14	$12.14	$12.14	$12.00	$12.00	$10.34	4,474
2018-03-13	$12.15	$12.21	$12.10	$12.10	$10.42	16,793
2018-03-12	$12.12	$12.14	$12.10	$12.13	$10.45	2,253
2018-03-09	$12.09	$12.12	$12.09	$12.10	$10.42	4,024
2018-03-08	$12.18	$12.18	$12.07	$12.15	$10.47	1,549
2018-03-07	$12.18	$12.18	$12.03	$12.15	$10.46	7,691
2018-03-06	$11.92	$11.99	$11.85	$11.85	$10.21	29,240
2018-03-05	$11.62	$11.73	$11.56	$11.73	$10.11	10,480
2018-03-02	$11.83	$11.88	$11.81	$11.88	$10.23	10,091
2018-03-01	$11.98	$12.02	$11.87	$11.94	$10.28	4,516
2018-02-28	$12.07	$12.12	$11.89	$12.05	$10.38	26,746
2018-02-27	$12.23	$12.23	$12.07	$12.17	$10.48	8,647
2018-02-26	$12.09	$12.24	$12.09	$12.15	$10.47	70,706
2018-02-23	$12.09	$12.15	$12.06	$12.15	$10.47	23,160
2018-02-22	$12.14	$12.14	$11.93	$11.96	$10.30	33,643
2018-02-21	$12.17	$12.25	$12.10	$12.25	$10.55	10,803
2018-02-20	$12.22	$12.25	$12.08	$12.10	$10.42	49,048
2018-02-16	$12.20	$12.33	$12.17	$12.33	$10.62	4,692
2018-02-15	$12.27	$12.37	$12.20	$12.37	$10.66	12,792
2018-02-14	$11.95	$12.17	$11.95	$12.13	$10.45	10,146
2018-02-13	$12.08	$12.15	$12.07	$12.11	$10.43	23,811
2018-02-12	$12.01	$12.11	$11.92	$12.06	$10.39	10,732
2018-02-09	$12.06	$12.14	$11.70	$11.94	$10.28	10,186
2018-02-08	$12.02	$12.02	$11.73	$11.90	$10.25	13,201
2018-02-07	$11.98	$12.04	$11.84	$12.01	$10.35	12,699
2018-02-06	$11.79	$12.16	$11.72	$12.12	$10.44	6,095
2018-02-05	$12.18	$12.31	$12.10	$12.16	$10.48	13,762
2018-02-02	$12.34	$12.46	$12.27	$12.37	$10.66	10,047
2018-02-01	$12.29	$12.41	$12.25	$12.34	$10.63	12,123
2018-01-31	$12.28	$12.28	$12.05	$12.17	$10.48	5,536
2018-01-30	$12.09	$12.13	$11.95	$12.05	$10.38	11,483
2018-01-29	$12.07	$12.24	$12.07	$12.24	$10.55	33,065
2018-01-26	$12.26	$12.28	$12.14	$12.24	$10.54	11,553
2018-01-25	$12.29	$12.37	$12.27	$12.35	$10.64	27,308
2018-01-24	$12.34	$12.44	$12.25	$12.35	$10.64	10,829
2018-01-23	$12.20	$12.30	$12.15	$12.30	$10.60	12,356
2018-01-22	$12.23	$12.37	$12.22	$12.22	$10.53	7,194
2018-01-19	$12.12	$12.19	$12.08	$12.19	$10.50	9,436
2018-01-18	$12.09	$12.13	$12.01	$12.02	$10.36	21,891
2018-01-17	$11.95	$11.98	$11.85	$11.90	$10.25	5,757
2018-01-16	$11.85	$11.98	$11.80	$11.83	$10.19	17,361
2018-01-12	$11.86	$11.86	$11.70	$11.83	$10.19	21,784
2018-01-11	$11.69	$11.78	$11.68	$11.74	$10.11	5,394
2018-01-10	$11.61	$11.72	$11.60	$11.62	$10.01	26,709
2018-01-09	$11.35	$11.36	$11.28	$11.29	$9.73	4,892
2018-01-08	$11.42	$11.50	$11.32	$11.37	$9.79	13,729
2018-01-05	$11.37	$11.49	$11.35	$11.35	$9.78	8,178
2018-01-04	$11.39	$11.45	$11.35	$11.40	$9.82	15,262
2018-01-03	$11.17	$11.28	$11.17	$11.22	$9.67	5,909
2018-01-02	$11.18	$11.37	$11.18	$11.36	$9.79	10,432
2017-12-29	$11.33	$11.41	$11.30	$11.41	$9.83	3,123
2017-12-28	$11.32	$11.42	$11.30	$11.37	$9.79	15,786
2017-12-27	$11.26	$11.38	$11.24	$11.30	$9.74	14,906
2017-12-26	$11.41	$11.41	$11.12	$11.27	$9.71	1,746
2017-12-22	$11.20	$11.36	$11.16	$11.36	$9.78	20,339
2017-12-21	$11.30	$11.30	$11.17	$11.23	$9.67	7,483
2017-12-20	$11.09	$11.21	$11.08	$11.17	$9.62	13,610
2017-12-19	$11.07	$11.20	$11.03	$11.10	$9.56	12,812
2017-12-18	$11.10	$11.16	$10.97	$11.02	$9.49	17,169
2017-12-15	$10.99	$11.02	$10.91	$10.95	$9.43	7,827
2017-12-14	$11.32	$11.34	$11.18	$11.32	$9.75	94,150
2017-12-13	$11.30	$11.43	$11.16	$11.32	$9.75	8,589
2017-12-12	$11.30	$11.32	$11.15	$11.32	$9.75	6,216
2017-12-11	$11.38	$11.38	$11.19	$11.28	$9.72	5,459
2017-12-08	$11.26	$11.39	$11.26	$11.33	$9.76	6,926
2017-12-07	$11.08	$11.26	$11.07	$11.25	$9.69	10,619
2017-12-06	$11.06	$11.20	$11.06	$11.15	$9.61	26,560
2017-12-05	$11.40	$11.45	$11.26	$11.44	$9.86	15,275
2017-12-04	$11.50	$11.50	$11.36	$11.50	$9.91	6,052
2017-12-01	$11.46	$11.55	$11.43	$11.55	$9.95	110,036
2017-11-30	$11.46	$11.57	$11.40	$11.57	$9.97	33,402
2017-11-29	$11.27	$11.34	$11.17	$11.32	$9.75	760,730
2017-11-28	$11.13	$11.25	$11.11	$11.25	$9.69	564,135
2017-11-27	$11.19	$11.20	$11.07	$11.13	$9.59	184,981
2017-11-24	$11.15	$11.30	$11.15	$11.30	$9.74	826,475
2017-11-22	$11.20	$11.27	$11.11	$11.24	$9.68	1,103,983
2017-11-21	$10.96	$11.08	$10.96	$11.00	$9.47	160,845
2017-11-20	$11.22	$11.24	$11.19	$11.24	$9.68	11,283
2017-11-17	$11.60	$11.76	$11.60	$11.76	$9.88	7,738
2017-11-15	$11.69	$11.69	$11.69	$11.69	$9.82	60,025
2017-11-14	$11.57	$11.69	$11.57	$11.69	$9.82	52,244
2017-11-13	$11.53	$11.57	$11.53	$11.57	$9.72	54,479
2017-11-10	$11.55	$11.55	$11.52	$11.53	$9.69	39,809
2017-11-09	$11.45	$11.57	$11.45	$11.55	$9.70	107,927
2017-11-06	$11.13	$11.13	$11.13	$11.13	$9.35	1,018
2017-11-03	$10.89	$10.89	$10.89	$10.89	$9.15	3
2017-10-30	$10.89	$10.89	$10.89	$10.89	$9.15	100
2017-10-25	$10.79	$10.79	$10.79	$10.79	$9.07	100
2017-10-24	$10.74	$10.74	$10.74	$10.74	$9.03	100
2017-10-19	$10.67	$10.67	$10.67	$10.67	$8.97	13
2017-10-13	$10.67	$10.67	$10.67	$10.67	$8.97	46
2017-10-12	$10.67	$10.67	$10.67	$10.67	$8.97	5
2017-10-11	$10.67	$10.67	$10.67	$10.67	$8.97	38
2017-10-06	$10.67	$10.67	$10.67	$10.67	$8.97	100
2017-10-05	$10.57	$10.60	$10.52	$10.52	$8.84	383
2017-10-04	$10.56	$10.60	$10.56	$10.60	$8.91	2,566
2017-10-03	$10.69	$10.69	$10.69	$10.69	$8.98	100
2017-09-28	$10.66	$10.66	$10.66	$10.66	$8.96	135
2017-09-27	$10.58	$10.58	$10.58	$10.58	$8.89	100
2017-09-18	$10.50	$10.50	$10.49	$10.50	$8.82	627
2017-09-15	$10.39	$10.39	$10.39	$10.39	$8.73	0
2017-09-14	$10.39	$10.39	$10.39	$10.39	$8.73	0
2017-09-13	$10.39	$10.39	$10.39	$10.39	$8.73	0
2017-09-12	$10.39	$10.39	$10.39	$10.39	$8.73	100
2017-09-11	$10.33	$10.33	$10.33	$10.33	$8.68	87
2017-09-08	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-09-07	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-09-06	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-09-05	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-09-01	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-08-31	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-08-30	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-08-29	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-08-28	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-08-25	$10.33	$10.33	$10.33	$10.33	$8.68	3
2017-08-24	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-08-23	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-08-22	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-08-21	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-08-18	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-08-17	$10.33	$10.33	$10.33	$10.33	$8.68	0
2017-08-16	$10.34	$10.38	$10.33	$10.33	$8.68	518
2017-08-15	$10.65	$10.65	$10.65	$10.65	$8.95	15
2017-08-14	$10.65	$10.65	$10.65	$10.65	$8.95	0
2017-08-11	$10.65	$10.65	$10.65	$10.65	$8.95	0
2017-08-10	$10.65	$10.65	$10.65	$10.65	$8.95	0
2017-08-09	$10.65	$10.65	$10.65	$10.65	$8.95	0
2017-08-08	$10.65	$10.65	$10.65	$10.65	$8.95	0
2017-08-07	$10.65	$10.65	$10.65	$10.65	$8.95	371
2017-08-04	$10.59	$10.59	$10.59	$10.59	$8.89	0
2017-08-03	$10.67	$10.67	$10.55	$10.59	$8.89	1,327
2017-08-02	$10.52	$10.54	$10.52	$10.54	$8.86	700
2017-08-01	$10.39	$10.39	$10.38	$10.38	$8.72	200
2017-07-31	$10.36	$10.36	$10.36	$10.36	$8.71	105
2017-07-28	$10.31	$10.31	$10.31	$10.31	$8.66	0
2017-07-27	$10.31	$10.31	$10.31	$10.31	$8.66	0
2017-07-26	$10.42	$10.42	$10.31	$10.31	$8.66	237
2017-07-25	$10.13	$10.13	$10.13	$10.13	$8.51	0
2017-07-24	$10.13	$10.13	$10.13	$10.13	$8.51	0
2017-07-21	$10.13	$10.13	$10.13	$10.13	$8.51	0
2017-07-20	$10.13	$10.13	$10.13	$10.13	$8.51	100
2017-07-19	$9.27	$9.27	$9.27	$9.27	$7.79	27
2017-07-18	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-07-17	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-07-14	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-07-13	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-07-12	$9.27	$9.27	$9.27	$9.27	$7.79	20
2017-07-11	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-07-10	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-07-07	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-07-06	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-07-05	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-06-30	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-06-29	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-06-28	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-06-27	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-06-26	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-06-23	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-06-22	$9.27	$9.27	$9.27	$9.27	$7.79	0
2017-06-21	$9.27	$9.27	$9.27	$9.27	$7.79	275
2017-06-20	$9.55	$9.55	$9.55	$9.55	$8.03	1
2017-06-19	$9.55	$9.55	$9.55	$9.55	$8.03	0
2017-06-16	$9.55	$9.55	$9.55	$9.55	$8.03	0
2017-06-15	$9.55	$9.55	$9.55	$9.55	$8.03	300
2017-06-14	$9.61	$9.61	$9.61	$9.61	$8.07	0
2017-06-13	$9.61	$9.61	$9.61	$9.61	$8.07	0
2017-06-12	$9.61	$9.61	$9.61	$9.61	$8.07	0
2017-06-09	$9.61	$9.61	$9.61	$9.61	$8.07	100
2017-06-08	$9.40	$9.40	$9.40	$9.40	$7.90	0
2017-06-07	$9.40	$9.40	$9.40	$9.40	$7.90	1,375
2017-06-06	$9.50	$9.50	$9.50	$9.50	$7.98	0
2017-06-05	$9.50	$9.50	$9.50	$9.50	$7.98	0
2017-06-02	$9.50	$9.50	$9.50	$9.50	$7.98	0
2017-06-01	$9.50	$9.50	$9.50	$9.50	$7.98	200
2017-05-31	$9.54	$9.56	$9.54	$9.56	$8.03	300
2017-05-30	$9.69	$9.69	$9.64	$9.64	$8.10	300
2017-05-26	$9.94	$10.03	$9.94	$10.03	$8.43	300
2017-05-25	$10.07	$10.07	$10.07	$10.07	$8.46	138
2017-05-24	$10.13	$10.13	$10.13	$10.13	$8.51	100
2017-05-23	$10.16	$10.28	$10.16	$10.22	$8.59	400
2017-05-22	$10.19	$10.19	$10.19	$10.19	$8.56	518
2017-05-19	$10.01	$10.01	$10.01	$10.01	$8.41	375
2017-05-18	$9.87	$9.87	$9.87	$9.87	$8.29	110
2017-05-17	$9.80	$9.84	$9.80	$9.84	$8.27	769
2017-05-16	$9.98	$9.98	$9.97	$9.98	$8.39	700
2017-05-15	$10.00	$10.00	$10.00	$10.00	$8.40	100
2017-05-12	$10.00	$10.00	$10.00	$10.00	$8.40	14
2017-05-11	$10.00	$10.00	$10.00	$10.00	$8.40	0
2017-05-10	$9.88	$10.00	$9.87	$10.00	$8.40	1,791
2017-05-09	$9.88	$9.88	$9.88	$9.88	$8.30	1,376
2017-05-08	$10.01	$10.01	$10.01	$10.01	$8.41	0
2017-05-05	$10.01	$10.01	$10.01	$10.01	$8.41	1,000
2017-05-04	$9.60	$9.60	$9.60	$9.60	$8.07	0
2017-05-03	$9.60	$9.60	$9.60	$9.60	$8.07	0
2017-05-02	$9.60	$9.60	$9.60	$9.60	$8.07	2,954
2017-05-01	$9.29	$9.29	$9.29	$9.29	$7.81	0
2017-04-28	$9.29	$9.29	$9.29	$9.29	$7.81	2,200
2017-04-27	$9.20	$9.29	$9.20	$9.29	$7.81	2,500
2017-04-26	$9.47	$9.47	$9.47	$9.47	$7.96	0
2017-04-25	$9.47	$9.47	$9.47	$9.47	$7.96	200
2017-04-24	$9.16	$9.25	$9.16	$9.16	$7.70	428
2017-04-21	$8.14	$8.14	$8.14	$8.14	$6.84	0
2017-04-20	$8.14	$8.14	$8.14	$8.14	$6.84	0
2017-04-19	$8.14	$8.14	$8.14	$8.14	$6.84	10
2017-04-18	$8.14	$8.14	$8.14	$8.14	$6.84	100
2017-04-17	$8.26	$8.26	$8.26	$8.26	$6.94	0
2017-04-13	$8.24	$8.26	$8.24	$8.26	$6.94	428
2017-04-12	$8.29	$8.29	$8.29	$8.29	$6.97	200
2017-04-11	$8.73	$8.73	$8.73	$8.73	$7.34	0
2017-04-10	$8.73	$8.73	$8.73	$8.73	$7.34	0
2017-04-07	$8.73	$8.73	$8.73	$8.73	$7.34	0
2017-04-06	$8.73	$8.73	$8.73	$8.73	$7.34	280
2017-04-05	$8.94	$8.94	$8.94	$8.94	$7.51	25
2017-04-04	$8.94	$8.94	$8.94	$8.94	$7.51	0
2017-04-03	$8.94	$8.94	$8.94	$8.94	$7.51	0
2017-03-31	$8.92	$8.94	$8.92	$8.94	$7.51	200
2017-03-30	$9.03	$9.03	$9.03	$9.03	$7.59	0
2017-03-29	$9.03	$9.03	$9.03	$9.03	$7.59	0
2017-03-28	$9.03	$9.03	$9.03	$9.03	$7.59	0
2017-03-27	$9.03	$9.03	$9.03	$9.03	$7.59	2,015
2017-03-24	$8.89	$8.89	$8.89	$8.89	$7.47	0
2017-03-23	$8.89	$8.89	$8.89	$8.89	$7.47	0
2017-03-22	$8.89	$8.89	$8.89	$8.89	$7.47	0
2017-03-21	$8.89	$8.89	$8.89	$8.89	$7.47	0
2017-03-20	$8.89	$8.89	$8.89	$8.89	$7.47	5,100
2017-03-17	$8.76	$8.76	$8.76	$8.76	$7.36	0
2017-03-16	$8.76	$8.76	$8.76	$8.76	$7.36	0
2017-03-15	$8.76	$8.76	$8.76	$8.76	$7.36	275
2017-03-14	$8.86	$8.86	$8.86	$8.86	$7.45	0
2017-03-13	$8.86	$8.86	$8.86	$8.86	$7.45	351
2017-03-10	$8.59	$8.59	$8.59	$8.59	$7.22	0
2017-03-09	$8.70	$8.70	$8.59	$8.59	$7.22	6,423
2017-03-08	$8.46	$8.46	$8.40	$8.42	$7.08	4,459
2017-03-07	$8.26	$8.28	$8.26	$8.28	$6.96	3,200
2017-03-06	$8.29	$8.29	$8.29	$8.29	$6.97	4,000
2017-03-03	$8.43	$8.43	$8.43	$8.43	$7.08	100
2017-03-02	$8.27	$8.27	$8.27	$8.27	$6.95	1,000
2017-03-01	$8.29	$8.29	$8.29	$8.29	$6.97	1,010
2017-02-28	$7.93	$7.93	$7.90	$7.90	$6.64	1,128
2017-02-27	$7.78	$7.95	$7.78	$7.95	$6.68	1,853
2017-02-24	$7.76	$7.84	$7.76	$7.84	$6.59	1,325
2017-02-23	$8.21	$8.21	$8.21	$8.21	$6.90	1,000
2017-02-22	$7.97	$7.97	$7.94	$7.94	$6.67	1,100
2017-02-21	$8.30	$8.30	$8.27	$8.27	$6.95	239
2017-02-17	$8.46	$8.53	$8.46	$8.53	$7.17	1,100
2017-02-16	$8.61	$8.61	$8.61	$8.61	$7.24	131
2017-02-15	$8.60	$8.60	$8.60	$8.60	$7.23	145
2017-02-14	$8.53	$8.61	$8.53	$8.61	$7.24	1,670
2017-02-13	$8.49	$8.49	$8.49	$8.49	$7.13	100
2017-02-10	$8.20	$8.20	$8.20	$8.20	$6.89	3,730
2017-02-09	$8.30	$8.30	$8.30	$8.30	$6.97	505
2017-02-08	$7.97	$7.97	$7.97	$7.97	$6.70	212
2017-02-07	$8.23	$8.23	$8.21	$8.22	$6.91	500
2017-02-06	$8.78	$8.78	$8.78	$8.78	$7.38	0
2017-02-03	$8.74	$8.78	$8.74	$8.78	$7.38	200
2017-02-02	$8.84	$8.84	$8.84	$8.84	$7.43	137
2017-02-01	$8.69	$8.69	$8.69	$8.69	$7.30	801
2017-01-31	$8.78	$8.78	$8.78	$8.78	$7.38	10
2017-01-30	$8.78	$8.78	$8.78	$8.78	$7.38	160
2017-01-27	$8.99	$8.99	$8.87	$8.87	$7.45	354
2017-01-26	$9.00	$9.00	$8.97	$8.97	$7.54	400
2017-01-25	$9.53	$9.53	$9.46	$9.52	$8.00	2,022
2017-01-24	$9.28	$9.40	$9.28	$9.40	$7.90	3,849
2017-01-23	$8.67	$8.67	$8.55	$8.55	$7.18	1,025
2017-01-20	$8.40	$8.40	$8.40	$8.40	$7.06	13
2017-01-19	$8.40	$8.40	$8.40	$8.40	$7.06	0
2017-01-18	$8.40	$8.40	$8.40	$8.40	$7.06	1,000
2017-01-17	$8.41	$8.41	$8.41	$8.41	$7.07	109
2017-01-13	$8.54	$8.54	$8.54	$8.54	$7.17	3,763
2017-01-12	$8.19	$8.28	$8.19	$8.28	$6.96	759
2017-01-11	$8.26	$8.26	$8.26	$8.26	$6.94	0
2017-01-10	$8.26	$8.26	$8.26	$8.26	$6.94	154
2017-01-09	$8.25	$8.29	$8.23	$8.29	$6.97	528
2017-01-06	$8.58	$8.58	$8.56	$8.56	$7.19	547
2017-01-05	$8.64	$8.64	$8.64	$8.64	$7.26	124
2017-01-04	$8.50	$8.53	$8.50	$8.53	$7.17	250
2017-01-03	$8.40	$8.40	$8.35	$8.35	$7.02	1,286
2016-12-30	$8.06	$8.06	$8.06	$8.06	$6.77	55
2016-12-29	$8.06	$8.06	$8.06	$8.06	$6.77	450
2016-12-28	$8.18	$8.18	$8.18	$8.18	$6.87	3,000
2016-12-27	$8.26	$8.26	$8.26	$8.26	$6.94	100
2016-12-23	$8.21	$8.31	$8.20	$8.31	$6.98	922
2016-12-22	$8.20	$8.20	$8.20	$8.20	$6.89	1,000
2016-12-21	$8.00	$8.00	$8.00	$8.00	$6.72	56
2016-12-20	$8.00	$8.00	$8.00	$8.00	$6.72	0
2016-12-19	$8.00	$8.00	$8.00	$8.00	$6.72	175
2016-12-16	$8.11	$8.11	$8.00	$8.03	$6.75	2,183
2016-12-15	$8.00	$8.18	$7.95	$8.18	$6.87	5,832
2016-12-14	$8.10	$8.10	$7.89	$7.89	$6.63	6,200
2016-12-13	$7.85	$7.90	$7.81	$7.87	$6.61	1,215
2016-12-12	$7.80	$7.80	$7.80	$7.80	$6.55	2,420
2016-12-09	$7.80	$7.80	$7.72	$7.72	$6.49	1,188
2016-12-08	$8.02	$8.03	$8.02	$8.03	$6.75	2,539
2016-12-07	$7.89	$8.02	$7.89	$8.02	$6.74	4,500
2016-12-06	$7.33	$7.56	$7.33	$7.42	$6.24	2,682
2016-12-05	$6.87	$6.90	$6.87	$6.90	$5.80	5,140
2016-12-02	$6.97	$7.09	$6.97	$7.09	$5.96	2,357
2016-12-01	$6.89	$6.98	$6.89	$6.98	$5.87	6,809
2016-11-30	$6.79	$6.79	$6.79	$6.79	$5.71	2,791
2016-11-29	$6.55	$6.64	$6.55	$6.60	$5.55	8,908
2016-11-28	$6.35	$6.41	$6.28	$6.28	$5.28	5,381
2016-11-23	$6.53	$6.61	$6.53	$6.58	$5.53	5,320
2016-11-22	$6.76	$6.76	$6.76	$6.76	$5.68	460
2016-11-21	$6.62	$6.65	$6.60	$6.64	$5.58	2,811
2016-11-18	$6.80	$6.80	$6.80	$6.80	$5.71	865
2016-11-17	$7.19	$7.19	$7.14	$7.15	$5.69	1,421
2016-11-16	$7.40	$7.40	$7.32	$7.33	$5.83	2,960
2016-11-15	$7.37	$7.47	$7.37	$7.47	$5.94	3,385
2016-11-14	$7.45	$7.45	$7.45	$7.45	$5.93	534
2016-11-11	$7.49	$7.54	$7.48	$7.49	$5.96	2,515
2016-11-10	$7.45	$7.48	$7.34	$7.41	$5.89	4,379
2016-11-09	$7.45	$7.53	$7.43	$7.43	$5.91	6,280
2016-11-08	$7.25	$7.33	$7.25	$7.33	$5.83	1,335
2016-11-07	$7.24	$7.27	$7.23	$7.25	$5.77	13,455
2016-11-04	$6.88	$7.01	$6.88	$6.95	$5.53	5,243
2016-11-03	$7.04	$7.10	$7.04	$7.06	$5.62	45,855
2016-11-02	$7.25	$7.25	$7.08	$7.08	$5.63	10,059
2016-11-01	$7.46	$7.46	$7.30	$7.33	$5.83	4,718
2016-10-31	$7.44	$7.44	$7.25	$7.26	$5.78	2,463
2016-10-28	$7.56	$7.56	$7.56	$7.56	$6.01	1,226
2016-10-27	$7.49	$7.49	$7.49	$7.49	$5.96	920
2016-10-26	$7.37	$7.43	$7.37	$7.42	$5.90	1,748
2016-10-25	$7.30	$7.35	$7.29	$7.35	$5.85	2,390
2016-10-24	$7.43	$7.43	$7.37	$7.42	$5.90	3,493
2016-10-21	$7.21	$7.21	$7.21	$7.21	$5.74	610
2016-10-20	$7.17	$7.20	$7.12	$7.12	$5.66	2,494
2016-10-19	$7.18	$7.18	$7.18	$7.18	$5.71	175
2016-10-18	$6.98	$6.98	$6.85	$6.96	$5.54	4,341
2016-10-17	$6.87	$6.90	$6.82	$6.85	$5.45	2,191
2016-10-14	$6.81	$6.83	$6.72	$6.73	$5.35	4,617
2016-10-13	$6.63	$6.63	$6.59	$6.59	$5.24	12,589
2016-10-12	$6.86	$6.86	$6.81	$6.81	$5.42	400
2016-10-11	$6.80	$6.81	$6.77	$6.77	$5.39	2,755
2016-10-10	$6.86	$6.86	$6.81	$6.81	$5.42	1,246
2016-10-07	$6.70	$6.73	$6.68	$6.73	$5.35	2,189
2016-10-06	$6.76	$6.80	$6.75	$6.75	$5.37	900
2016-10-05	$6.59	$6.71	$6.59	$6.66	$5.30	1,125
2016-10-04	$6.42	$6.47	$6.38	$6.38	$5.07	1,093
2016-10-03	$6.36	$6.52	$6.36	$6.52	$5.19	3,873
2016-09-30	$6.33	$6.58	$6.33	$6.58	$5.23	3,516
2016-09-29	$6.52	$6.52	$6.32	$6.44	$5.12	5,498
2016-09-28	$6.58	$6.59	$6.49	$6.54	$5.20	3,005
2016-09-27	$6.50	$6.50	$6.39	$6.44	$5.12	5,154
2016-09-26	$6.61	$6.70	$6.61	$6.63	$5.27	2,244
2016-09-23	$6.86	$6.94	$6.86	$6.93	$5.51	3,216
2016-09-22	$7.02	$7.03	$6.94	$6.94	$5.52	4,220
2016-09-21	$6.96	$6.97	$6.88	$6.88	$5.47	4,579
2016-09-20	$6.82	$6.86	$6.82	$6.84	$5.44	10,619
2016-09-19	$6.96	$7.01	$6.92	$6.92	$5.50	4,221
2016-09-16	$6.90	$6.99	$6.85	$6.85	$5.45	4,126
2016-09-15	$7.23	$7.40	$7.23	$7.40	$5.89	3,075
2016-09-14	$7.43	$7.50	$7.42	$7.43	$5.91	4,484
2016-09-13	$7.63	$7.63	$7.47	$7.61	$6.05	7,198
2016-09-12	$7.43	$7.80	$7.43	$7.80	$6.20	7,130
2016-09-09	$7.78	$7.79	$7.59	$7.79	$6.20	1,535
2016-09-08	$7.71	$7.83	$7.65	$7.83	$6.23	1,715
2016-09-07	$7.68	$7.73	$7.58	$7.70	$6.12	4,895
2016-09-06	$7.52	$7.52	$7.52	$7.52	$5.98	1,520
2016-09-02	$7.58	$7.58	$7.51	$7.51	$5.97	447
2016-09-01	$7.39	$7.39	$7.39	$7.39	$5.88	490
2016-08-31	$7.42	$7.42	$7.33	$7.33	$5.83	2,872
2016-08-30	$7.19	$7.27	$7.15	$7.15	$5.69	731
2016-08-29	$7.06	$7.06	$7.03	$7.03	$5.59	1,605
2016-08-26	$7.22	$7.22	$7.22	$7.22	$5.74	290
2016-08-25	$7.16	$7.16	$7.16	$7.16	$5.69	210
2016-08-24	$7.24	$7.28	$7.22	$7.22	$5.74	2,550
2016-08-23	$7.29	$7.29	$7.23	$7.23	$5.75	4,040
2016-08-22	$6.94	$6.94	$6.89	$6.89	$5.48	1,110
2016-08-19	$6.83	$6.83	$6.83	$6.83	$5.43	100
2016-08-18	$7.06	$7.06	$7.05	$7.06	$5.62	4,410
2016-08-17	$7.03	$7.05	$7.02	$7.04	$5.60	2,430
2016-08-16	$7.09	$7.09	$7.09	$7.09	$5.64	965
2016-08-15	$7.13	$7.13	$7.10	$7.10	$5.65	3,465
2016-08-12	$7.15	$7.15	$7.12	$7.12	$5.66	2,319
2016-08-11	$7.12	$7.17	$7.05	$7.05	$5.61	2,712
2016-08-10	$7.14	$7.14	$7.14	$7.14	$5.68	1,650
2016-08-09	$7.17	$7.17	$7.17	$7.17	$5.70	405
2016-08-08	$6.95	$6.95	$6.95	$6.95	$5.53	1,090
2016-08-05	$6.70	$6.70	$6.69	$6.70	$5.33	13,060
2016-08-04	$6.27	$6.28	$6.19	$6.19	$4.92	2,750
2016-08-03	$6.25	$6.29	$6.12	$6.12	$4.87	2,255
2016-08-02	$6.25	$6.30	$6.25	$6.25	$4.97	1,665
2016-08-01	$6.75	$6.87	$6.73	$6.87	$5.46	3,630
2016-07-29	$7.01	$7.01	$6.87	$6.88	$5.47	3,305
2016-07-28	$6.56	$6.57	$6.55	$6.55	$5.21	3,610
2016-07-27	$6.64	$6.64	$6.50	$6.60	$5.25	4,422
2016-07-26	$6.36	$6.43	$6.36	$6.43	$5.11	2,769
2016-07-25	$6.44	$6.50	$6.44	$6.45	$5.13	2,616
2016-07-22	$6.50	$6.50	$6.36	$6.45	$5.13	1,924
2016-07-21	$6.59	$6.60	$6.50	$6.51	$5.18	7,004
2016-07-20	$6.53	$6.53	$6.45	$6.46	$5.14	5,176
2016-07-19	$6.40	$6.50	$6.37	$6.37	$5.07	2,061
2016-07-18	$6.40	$6.50	$6.40	$6.46	$5.14	7,704
2016-07-15	$6.50	$6.50	$6.50	$6.50	$5.17	500
2016-07-14	$6.51	$6.63	$6.51	$6.63	$5.27	4,418
2016-07-13	$6.37	$6.40	$6.37	$6.40	$5.09	2,854
2016-07-12	$6.22	$6.35	$6.18	$6.35	$5.05	2,804
2016-07-11	$5.83	$5.83	$5.73	$5.73	$4.56	4,213
2016-07-08	$5.65	$5.88	$5.64	$5.88	$4.68	4,268
2016-07-07	$5.40	$5.47	$5.24	$5.29	$4.21	6,348
2016-07-06	$5.19	$5.25	$5.17	$5.25	$4.17	1,737
2016-07-05	$5.36	$5.36	$5.31	$5.31	$4.22	4,701
2016-07-01	$5.81	$5.81	$5.74	$5.76	$4.58	1,692
2016-06-30	$5.65	$5.90	$5.65	$5.90	$4.69	11,784
2016-06-29	$5.67	$5.67	$5.54	$5.54	$4.41	2,104
2016-06-28	$5.30	$5.34	$5.30	$5.30	$4.22	1,181
2016-06-27	$5.20	$5.31	$5.07	$5.21	$4.14	964
2016-06-24	$6.15	$6.15	$5.73	$5.73	$4.56	9,319
2016-06-23	$7.54	$7.81	$7.53	$7.81	$6.21	5,533
2016-06-22	$7.19	$7.33	$7.19	$7.31	$5.81	3,313
2016-06-21	$7.17	$7.25	$7.06	$7.06	$5.62	2,546
2016-06-20	$7.13	$7.20	$7.00	$7.02	$5.58	6,383
2016-06-17	$6.63	$6.86	$6.63	$6.86	$5.46	5,547
2016-06-16	$6.27	$6.62	$6.15	$6.49	$5.16	3,729
2016-06-15	$6.33	$6.64	$6.30	$6.30	$5.01	3,564
2016-06-14	$6.56	$6.56	$6.17	$6.17	$4.91	5,100
2016-06-13	$6.54	$6.67	$6.46	$6.67	$5.31	4,524
2016-06-10	$6.92	$7.08	$6.80	$6.80	$5.41	4,872
2016-06-09	$7.42	$7.46	$7.21	$7.26	$5.77	2,808
2016-06-08	$7.55	$7.61	$7.41	$7.42	$5.90	1,952
2016-06-07	$7.47	$7.49	$7.47	$7.49	$5.96	6,020
2016-06-06	$7.35	$7.43	$7.34	$7.35	$5.85	3,343
2016-06-03	$7.50	$7.63	$7.45	$7.45	$5.93	6,024
2016-06-02	$7.63	$7.64	$7.53	$7.56	$6.01	7,933
2016-06-01	$7.60	$7.75	$7.55	$7.55	$6.01	3,199
2016-05-31	$7.98	$7.98	$7.68	$7.68	$6.11	8,587
2016-05-27	$7.98	$8.00	$7.87	$7.87	$6.26	9,919
2016-05-26	$8.04	$8.06	$7.91	$7.93	$6.31	16,815
2016-05-25	$7.89	$8.04	$7.87	$8.04	$6.40	4,875
2016-05-24	$7.72	$7.90	$7.65	$7.65	$6.09	11,649
2016-05-23	$7.39	$7.54	$7.24	$7.54	$6.00	16,819
2016-05-20	$7.42	$7.50	$7.37	$7.45	$5.93	9,900
2016-05-19	$7.43	$7.50	$7.24	$7.34	$5.84	6,667
2016-05-18	$7.18	$7.55	$7.07	$7.55	$6.01	15,674
2016-05-17	$7.16	$7.29	$7.16	$7.23	$5.75	9,416
2016-05-16	$7.29	$7.46	$7.25	$7.39	$5.87	14,789
2016-05-13	$7.24	$7.35	$7.20	$7.20	$5.73	19,076
2016-05-12	$7.18	$7.44	$7.18	$7.22	$5.74	20,274
2016-05-11	$7.18	$7.45	$7.17	$7.43	$5.91	4,146
2016-05-10	$7.06	$7.14	$7.06	$7.14	$5.68	2,655
2016-05-09	$7.00	$7.03	$7.00	$7.03	$5.59	3,096
2016-05-06	$7.18	$7.45	$7.15	$7.43	$5.91	3,002
2016-05-05	$7.18	$7.35	$7.18	$7.22	$5.74	1,860
2016-05-04	$7.68	$7.68	$7.60	$7.62	$6.06	960
2016-05-03	$8.10	$8.10	$7.62	$7.86	$6.25	5,720
2016-05-02	$8.06	$8.12	$8.06	$8.12	$6.46	1,115
2016-04-29	$8.32	$8.32	$8.10	$8.10	$6.44	8,453
2016-04-28	$8.07	$8.42	$8.07	$8.42	$6.70	3,296
2016-04-27	$8.33	$8.33	$8.10	$8.32	$6.62	4,959
2016-04-26	$8.21	$8.36	$8.21	$8.36	$6.65	1,392
2016-04-25	$8.05	$8.05	$7.93	$7.99	$6.36	6,302
2016-04-22	$8.25	$8.35	$8.12	$8.35	$6.64	4,404
2016-04-21	$7.85	$8.00	$7.78	$7.92	$6.30	4,155
2016-04-20	$7.57	$7.65	$7.51	$7.51	$5.97	7,062
2016-04-19	$7.50	$7.50	$7.32	$7.34	$5.84	3,364
2016-04-18	$7.45	$7.50	$7.41	$7.50	$5.97	2,910
2016-04-15	$7.30	$7.42	$7.30	$7.42	$5.90	2,005
2016-04-14	$7.50	$7.60	$7.40	$7.40	$5.89	5,231
2016-04-13	$7.25	$7.32	$7.25	$7.25	$5.77	2,985
2016-04-12	$7.20	$7.20	$6.91	$6.96	$5.54	6,283
2016-04-11	$7.42	$7.57	$7.13	$7.57	$6.02	12,556
2016-04-08	$7.16	$7.28	$7.03	$7.28	$5.79	1,524
2016-04-07	$6.86	$6.92	$6.86	$6.91	$5.50	4,988
2016-04-06	$7.28	$7.28	$7.28	$7.28	$5.79	1,029
2016-04-05	$7.04	$7.15	$7.04	$7.13	$5.67	5,375
2016-04-04	$7.07	$7.32	$7.07	$7.30	$5.81	1,420
2016-04-01	$7.17	$7.55	$7.08	$7.08	$5.63	3,463
2016-03-31	$7.15	$7.33	$7.15	$7.33	$5.83	4,991
2016-03-30	$7.14	$7.30	$7.02	$7.18	$5.71	9,485
2016-03-29	$7.00	$7.22	$7.00	$7.11	$5.66	3,165
2016-03-28	$7.10	$7.10	$7.10	$7.10	$5.65	60
2016-03-24	$7.13	$7.13	$7.08	$7.10	$5.65	11,081
2016-03-23	$7.43	$7.43	$7.30	$7.31	$5.81	3,608
2016-03-22	$7.25	$7.41	$7.25	$7.37	$5.86	8,526
2016-03-21	$7.73	$7.73	$7.55	$7.56	$6.01	3,859
2016-03-18	$7.66	$7.74	$7.51	$7.74	$6.16	2,207
2016-03-17	$7.60	$7.66	$7.43	$7.60	$6.05	3,709
2016-03-16	$7.90	$7.96	$7.90	$7.96	$6.33	3,913
2016-03-15	$7.82	$7.89	$7.82	$7.89	$6.28	2,060
2016-03-14	$8.19	$8.28	$8.18	$8.28	$6.59	4,524
2016-03-11	$7.95	$8.14	$7.95	$8.12	$6.46	5,063
2016-03-10	$7.56	$7.60	$7.45	$7.45	$5.93	3,633
2016-03-09	$7.10	$7.28	$7.10	$7.16	$5.70	4,549
2016-03-08	$7.23	$7.24	$7.10	$7.10	$5.65	10,048
2016-03-07	$7.15	$7.15	$7.00	$7.00	$5.57	890
2016-03-04	$7.35	$7.46	$7.29	$7.38	$5.87	8,050
2016-03-03	$7.45	$7.63	$7.25	$7.63	$6.07	3,824
2016-03-02	$7.20	$7.51	$7.20	$7.51	$5.97	932
2016-03-01	$7.01	$7.10	$6.90	$6.90	$5.49	5,052
2016-02-29	$6.73	$6.89	$6.73	$6.73	$5.35	3,515
2016-02-26	$6.85	$6.92	$6.80	$6.92	$5.50	7,529
2016-02-25	$6.62	$6.86	$6.60	$6.86	$5.46	1,452
2016-02-24	$6.53	$6.75	$6.51	$6.75	$5.37	2,095
2016-02-23	$6.75	$6.81	$6.73	$6.81	$5.42	3,635
2016-02-22	$6.85	$6.94	$6.85	$6.94	$5.52	3,190
2016-02-19	$6.62	$6.62	$6.51	$6.51	$5.18	1,528
2016-02-18	$6.76	$6.76	$6.63	$6.63	$5.27	1,636
2016-02-17	$6.83	$6.91	$6.83	$6.91	$5.50	4,090
2016-02-16	$6.80	$6.80	$6.80	$6.80	$5.41	895
2016-02-12	$6.47	$6.56	$6.30	$6.55	$5.21	11,380
2016-02-11	$6.45	$6.55	$6.40	$6.55	$5.21	8,750
2016-02-10	$6.70	$6.70	$6.62	$6.65	$5.29	4,650
2016-02-09	$6.35	$6.58	$6.27	$6.27	$4.99	6,517
2016-02-08	$6.88	$6.95	$6.60	$6.70	$5.33	12,660
2016-02-05	$7.58	$7.58	$7.23	$7.50	$5.97	4,195
2016-02-04	$7.42	$7.65	$7.42	$7.65	$6.09	6,351
2016-02-03	$7.16	$7.49	$7.16	$7.49	$5.96	6,457
2016-02-02	$7.47	$7.61	$7.47	$7.61	$6.05	3,762
2016-02-01	$7.82	$7.89	$7.71	$7.86	$6.25	7,215
2016-01-29	$7.94	$8.05	$7.90	$8.02	$6.38	36,710
2016-01-28	$7.97	$7.97	$7.69	$7.94	$6.32	3,844
2016-01-27	$8.16	$8.18	$8.16	$8.18	$6.51	3,745
2016-01-26	$8.21	$8.40	$8.14	$8.14	$6.47	4,854
2016-01-25	$8.20	$8.26	$7.98	$7.98	$6.35	4,680
2016-01-22	$8.20	$8.56	$8.20	$8.56	$6.81	739
2016-01-21	$8.50	$8.50	$8.16	$8.16	$6.49	3,910
2016-01-20	$8.17	$8.17	$7.85	$7.85	$6.24	7,251
2016-01-19	$8.27	$8.27	$8.11	$8.11	$6.45	2,760
2016-01-15	$8.60	$8.77	$8.60	$8.60	$6.84	3,859
2016-01-14	$8.35	$8.35	$8.35	$8.35	$6.64	830
2016-01-13	$9.00	$9.00	$8.68	$8.68	$6.90	2,197
2016-01-12	$8.72	$9.00	$8.63	$9.00	$7.16	4,848
2016-01-11	$8.75	$8.75	$8.75	$8.75	$6.96	483
2016-01-08	$8.70	$8.70	$8.52	$8.52	$6.78	816
2016-01-07	$8.75	$8.75	$8.70	$8.70	$6.92	1,345
2016-01-06	$9.00	$9.05	$9.00	$9.00	$7.16	2,955
2016-01-05	$9.22	$9.25	$9.17	$9.22	$7.33	2,843
2016-01-04	$9.40	$9.40	$9.40	$9.40	$7.48	469
2015-12-31	$9.77	$9.77	$9.74	$9.74	$7.75	4,135
2015-12-30	$9.76	$9.77	$9.70	$9.70	$7.72	11,711
2015-12-29	$9.54	$9.75	$9.54	$9.75	$7.76	4,922
2015-12-28	$9.70	$9.70	$9.50	$9.50	$7.56	18,303
2015-12-24	$9.25	$9.55	$9.25	$9.55	$7.60	8,251
2015-12-23	$9.36	$9.65	$9.36	$9.65	$7.68	20,222
2015-12-22	$9.60	$9.60	$9.35	$9.54	$7.59	7,203
2015-12-21	$9.61	$9.73	$9.61	$9.70	$7.72	490
2015-12-18	$9.61	$9.61	$9.61	$9.61	$7.64	0
2015-12-17	$9.50	$9.61	$9.35	$9.61	$7.64	4,675
2015-12-16	$9.25	$9.25	$9.25	$9.25	$7.36	1,209
2015-12-15	$9.28	$9.38	$9.25	$9.25	$7.36	756
2015-12-14	$9.10	$9.32	$9.10	$9.31	$7.41	3,890
2015-12-11	$9.25	$9.40	$9.25	$9.30	$7.40	1,905
2015-12-10	$9.45	$9.45	$9.45	$9.45	$7.52	55
2015-12-09	$9.45	$9.45	$9.45	$9.45	$7.52	190
2015-12-08	$9.25	$9.25	$9.25	$9.25	$7.36	1,164
2015-12-07	$9.70	$9.81	$9.70	$9.70	$7.72	4,040
2015-12-04	$10.00	$10.00	$10.00	$10.00	$7.95	130
2015-12-03	$9.70	$10.00	$9.70	$10.00	$7.95	3,145
2015-12-02	$9.55	$9.55	$9.55	$9.55	$7.60	750
2015-12-01	$9.70	$9.76	$9.70	$9.73	$7.74	6,823
2015-11-30	$9.70	$9.70	$9.70	$9.70	$7.72	2,390
2015-11-27	$9.65	$9.65	$9.65	$9.65	$7.68	285
2015-11-25	$9.65	$9.65	$9.65	$9.65	$7.68	3,320
2015-11-24	$9.19	$9.66	$9.19	$9.59	$7.63	21,235
2015-11-23	$9.30	$9.89	$9.30	$9.89	$7.87	277
2015-11-20	$9.38	$9.38	$9.38	$9.38	$7.46	105
2015-11-19	$9.62	$9.62	$9.62	$9.62	$7.51	1,074
2015-11-18	$9.83	$9.94	$9.63	$9.76	$7.62	7,423
2015-11-17	$9.86	$9.86	$9.86	$9.86	$7.70	248
2015-11-16	$9.80	$9.86	$9.80	$9.86	$7.70	2,105
2015-11-13	$9.61	$9.95	$9.61	$9.95	$7.77	2,095
2015-11-12	$9.81	$9.81	$9.81	$9.81	$7.66	2,915
2015-11-11	$9.90	$9.95	$9.81	$9.81	$7.66	2,000
2015-11-10	$9.86	$9.95	$9.86	$9.95	$7.77	5,060
2015-11-09	$9.89	$9.90	$9.89	$9.90	$7.73	4,495
2015-11-06	$10.01	$10.08	$10.01	$10.08	$7.87	3,483
2015-11-05	$9.95	$10.09	$9.95	$10.08	$7.87	1,838
2015-11-04	$10.18	$10.21	$10.18	$10.21	$7.97	1,040
2015-11-03	$10.39	$10.39	$10.39	$10.39	$8.11	650
2015-11-02	$10.22	$10.31	$10.22	$10.31	$8.05	785
2015-10-30	$10.15	$10.15	$10.15	$10.15	$7.92	629
2015-10-29	$10.30	$10.30	$10.00	$10.00	$7.80	1,180
2015-10-28	$10.28	$10.29	$10.00	$10.29	$8.03	3,990
2015-10-27	$10.21	$10.21	$10.14	$10.19	$7.95	1,965
2015-10-26	$10.08	$10.14	$10.08	$10.14	$7.91	3,093
2015-10-23	$10.32	$10.32	$10.24	$10.31	$8.05	2,165
2015-10-22	$10.40	$10.40	$10.20	$10.20	$7.96	7,017
2015-10-21	$10.41	$10.43	$10.41	$10.43	$8.14	7,019
2015-10-20	$10.49	$10.49	$10.12	$10.40	$8.11	4,803
2015-10-19	$10.79	$10.79	$10.79	$10.79	$8.42	100
2015-10-16	$10.19	$10.49	$10.19	$10.49	$8.19	1,965
2015-10-15	$10.20	$10.20	$9.77	$10.19	$7.95	2,140
2015-10-14	$9.74	$10.20	$9.74	$10.20	$7.96	2,690
2015-10-13	$10.59	$10.59	$10.26	$10.26	$8.01	520
2015-10-12	$10.50	$10.50	$10.50	$10.50	$8.20	115
2015-10-09	$9.94	$10.51	$9.94	$10.50	$8.20	1,550
2015-10-08	$10.63	$10.63	$10.63	$10.63	$8.30	0
2015-10-07	$10.74	$10.74	$10.63	$10.63	$8.30	888
2015-10-06	$10.30	$10.30	$10.30	$10.30	$8.04	125
2015-10-05	$10.30	$10.30	$10.30	$10.30	$8.04	120
2015-10-02	$9.70	$10.30	$9.70	$10.30	$8.04	3,671
2015-10-01	$10.10	$10.15	$10.10	$10.15	$7.92	14,978
2015-09-30	$9.38	$9.38	$9.38	$9.38	$7.32	315
2015-09-29	$11.29	$11.29	$11.29	$11.29	$8.81	875
2015-09-28	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-25	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-24	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-23	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-22	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-21	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-18	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-17	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-16	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-15	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-14	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-11	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-10	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-09	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-08	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-04	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-03	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-02	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-09-01	$7.71	$7.71	$7.71	$7.71	$6.02	0
2015-08-31	$7.71	$7.71	$7.71	$7.71	$6.02	0

Mediobanca - Banca Di Credito Finanziario Spa (MDIBY) News Headlines

Recent Mediobanca - Banca Di Credito Finanziario Spa (MDIBY) News

Similar Companies to Mediobanca - Banca Di Credito Finanziario Spa (MDIBY) 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	--	--	--

Mediobanca - Banca Di Credito Finanziario Spa (MDIBY) Exchange: PINK