Medley Llc (MDLXQ) Stock

Data as of April 23, 2024

$0.22 ($0.01) 2.48%

Medley Llc - Daily Information

Click for more stock information on Medley Llc.

Daily Information	Data
Date	April 23, 2024
Open	$0.22
Previous Close	$0.22
High	$0.22
Low	$0.22
Adjusted Open	$0.22
Previous Adjusted Close	$0.22
Adjusted High	$0.22
Adjusted Low	$0.22

About Medley Llc (MDLXQ)

Invest in Medley Llc (MDLXQ)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Medley Llc (MDLXQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-16	$0.22	$0.22	$0.22	$0.22	$0.22	4,860
2021-11-15	$0.21	$0.21	$0.21	$0.21	$0.21	150
2021-11-12	$0.21	$0.25	$0.21	$0.21	$0.21	14,100
2021-11-11	$0.21	$0.21	$0.21	$0.21	$0.21	3,700
2021-11-10	$0.21	$0.21	$0.21	$0.21	$0.21	3,163
2021-11-09	$0.20	$0.20	$0.20	$0.20	$0.20	5,960
2021-11-08	$0.20	$0.20	$0.20	$0.20	$0.20	100
2021-11-05	$0.20	$0.20	$0.20	$0.20	$0.20	2,231
2021-11-04	$0.19	$0.19	$0.19	$0.19	$0.19	0
2021-11-03	$0.17	$0.19	$0.17	$0.19	$0.19	4,438
2021-11-02	$0.17	$0.17	$0.17	$0.17	$0.17	1,708
2021-11-01	$0.21	$0.21	$0.21	$0.21	$0.21	500
2021-10-29	$0.21	$0.21	$0.21	$0.21	$0.21	0
2021-10-28	$0.21	$0.21	$0.21	$0.21	$0.21	500
2021-10-27	$0.16	$0.16	$0.16	$0.16	$0.16	2,000
2021-10-26	$0.20	$0.20	$0.20	$0.20	$0.20	0
2021-10-25	$0.15	$0.20	$0.15	$0.20	$0.20	6,700
2021-10-22	$0.15	$0.15	$0.15	$0.15	$0.15	2,107
2021-10-21	$0.15	$0.15	$0.15	$0.15	$0.15	0
2021-10-20	$0.15	$0.15	$0.15	$0.15	$0.15	1,400
2021-10-19	$0.15	$0.15	$0.15	$0.15	$0.15	0
2021-10-18	$0.15	$0.15	$0.15	$0.15	$0.15	2,000
2021-10-15	$0.15	$0.15	$0.15	$0.15	$0.15	0
2021-10-14	$0.15	$0.15	$0.15	$0.15	$0.15	75
2021-10-13	$0.15	$0.15	$0.15	$0.15	$0.15	7,257
2021-10-12	$0.15	$0.15	$0.15	$0.15	$0.15	7,550
2021-10-11	$0.15	$0.15	$0.15	$0.15	$0.15	0
2021-10-08	$0.15	$0.15	$0.15	$0.15	$0.15	1,006
2021-10-07	$0.10	$0.15	$0.10	$0.15	$0.15	2,489
2021-10-06	$0.10	$0.10	$0.10	$0.10	$0.10	125
2021-10-05	$0.05	$0.10	$0.05	$0.10	$0.10	552
2021-10-04	$0.04	$0.04	$0.04	$0.04	$0.04	500
2021-10-01	$0.32	$0.32	$0.32	$0.32	$0.32	0
2021-09-30	$0.32	$0.32	$0.32	$0.32	$0.32	0
2021-09-29	$0.32	$0.32	$0.32	$0.32	$0.32	0
2021-09-28	$0.32	$0.32	$0.32	$0.32	$0.32	0
2021-09-27	$0.31	$0.32	$0.31	$0.32	$0.32	3,444
2021-09-24	$0.31	$0.37	$0.31	$0.31	$0.31	22,003
2021-09-23	$0.31	$0.31	$0.31	$0.31	$0.31	672
2021-09-22	$0.31	$0.31	$0.31	$0.31	$0.31	1,275
2021-09-21	$0.31	$0.31	$0.31	$0.31	$0.31	1,513
2021-09-20	$0.25	$0.25	$0.25	$0.25	$0.25	500
2021-09-17	$0.45	$0.45	$0.45	$0.45	$0.45	1,000
2021-09-16	$0.45	$0.45	$0.45	$0.45	$0.45	3,864
2021-09-15	$0.45	$0.45	$0.45	$0.45	$0.45	1,239
2021-09-14	$0.45	$0.45	$0.45	$0.45	$0.45	800
2021-09-13	$0.45	$0.45	$0.45	$0.45	$0.45	3,000
2021-09-10	$0.45	$0.45	$0.45	$0.45	$0.45	10,387
2021-09-09	$0.45	$0.45	$0.45	$0.45	$0.45	1,200
2021-09-08	$0.45	$0.45	$0.45	$0.45	$0.45	5,017
2021-09-07	$0.45	$0.45	$0.45	$0.45	$0.45	100
2021-09-03	$0.47	$0.47	$0.45	$0.45	$0.45	13,511
2021-09-02	$0.47	$0.47	$0.47	$0.47	$0.47	11,201
2021-09-01	$0.55	$0.60	$0.47	$0.47	$0.47	40,220
2021-08-31	$0.47	$0.47	$0.47	$0.47	$0.47	2,153
2021-08-30	$0.47	$0.47	$0.47	$0.47	$0.47	771
2021-08-27	$0.46	$0.52	$0.46	$0.47	$0.47	57,463
2021-08-26	$0.43	$0.43	$0.43	$0.43	$0.43	27,500
2021-08-25	$0.44	$0.44	$0.43	$0.43	$0.43	1,641
2021-08-24	$0.45	$0.46	$0.45	$0.46	$0.46	2,385
2021-08-23	$0.45	$0.45	$0.43	$0.43	$0.43	660
2021-08-20	$0.49	$0.49	$0.49	$0.49	$0.49	191
2021-08-19	$0.44	$0.52	$0.44	$0.52	$0.52	3,728
2021-08-18	$0.44	$0.44	$0.44	$0.44	$0.44	950
2021-08-17	$0.43	$0.43	$0.43	$0.43	$0.43	1,328
2021-08-16	$0.42	$0.43	$0.42	$0.43	$0.43	3,950
2021-08-13	$0.42	$0.42	$0.42	$0.42	$0.42	3,074
2021-08-12	$0.44	$0.45	$0.44	$0.45	$0.45	1,200
2021-08-11	$0.60	$0.60	$0.60	$0.60	$0.60	0
2021-08-10	$0.45	$0.60	$0.45	$0.60	$0.60	14,442
2021-08-09	$0.40	$0.46	$0.40	$0.42	$0.42	19,801
2021-08-06	$0.45	$0.45	$0.38	$0.40	$0.40	63,632
2021-08-05	$0.45	$0.45	$0.45	$0.45	$0.45	2,300
2021-08-04	$0.45	$0.53	$0.30	$0.45	$0.45	9,500
2021-08-03	$0.45	$0.45	$0.45	$0.45	$0.45	7,000
2021-08-02	$0.58	$0.58	$0.45	$0.45	$0.45	15,904
2021-07-30	$0.54	$0.58	$0.54	$0.58	$0.58	14,726
2021-07-29	$0.45	$0.55	$0.40	$0.45	$0.45	10,222
2021-07-28	$0.45	$0.54	$0.45	$0.54	$0.54	5,080
2021-07-27	$0.41	$0.46	$0.41	$0.45	$0.45	3,242
2021-07-26	$0.58	$0.58	$0.39	$0.41	$0.41	1,824
2021-07-23	$0.55	$0.55	$0.55	$0.55	$0.55	10
2021-07-22	$0.53	$0.55	$0.53	$0.55	$0.55	2,940
2021-07-21	$0.38	$0.47	$0.38	$0.38	$0.38	32,692
2021-07-20	$0.37	$0.43	$0.37	$0.37	$0.37	8,071
2021-07-19	$0.59	$0.59	$0.37	$0.40	$0.40	3,817
2021-07-16	$0.59	$0.59	$0.59	$0.59	$0.59	2
2021-07-15	$0.28	$0.59	$0.28	$0.59	$0.59	12,650
2021-07-14	$0.40	$0.45	$0.26	$0.45	$0.45	45,027
2021-07-13	$0.50	$0.66	$0.37	$0.51	$0.51	42,070
2021-07-12	$0.62	$0.67	$0.39	$0.50	$0.50	30,015
2021-07-09	$1.25	$1.25	$0.26	$0.75	$0.75	68,433
2021-07-08	$1.92	$1.92	$1.92	$1.92	$1.92	0
2021-07-07	$1.92	$1.92	$1.92	$1.92	$1.92	0
2021-07-06	$1.92	$1.92	$1.92	$1.92	$1.92	203
2021-07-02	$2.03	$2.09	$1.84	$1.92	$1.92	36,280
2021-07-01	$2.10	$2.30	$2.05	$2.12	$2.12	31,689
2021-06-30	$1.88	$2.10	$1.73	$2.06	$2.06	58,955
2021-06-29	$2.05	$2.05	$1.82	$1.82	$1.82	21,290
2021-06-28	$2.13	$2.13	$2.07	$2.10	$2.10	5,266
2021-06-25	$2.08	$2.22	$2.07	$2.15	$2.15	36,069
2021-06-24	$2.08	$2.24	$2.05	$2.09	$2.09	13,256
2021-06-23	$2.15	$2.15	$2.07	$2.09	$2.09	4,089
2021-06-22	$1.89	$2.18	$1.73	$2.06	$2.06	70,565
2021-06-21	$2.09	$2.09	$1.87	$1.88	$1.88	49,720
2021-06-18	$2.14	$2.14	$1.92	$1.99	$1.99	13,564
2021-06-17	$2.12	$2.15	$2.04	$2.04	$2.04	9,414
2021-06-16	$2.17	$2.23	$2.09	$2.15	$2.15	9,422
2021-06-15	$2.24	$2.24	$2.13	$2.18	$2.18	18,078
2021-06-14	$2.20	$2.27	$2.12	$2.21	$2.21	48,267
2021-06-11	$2.30	$2.33	$2.20	$2.28	$2.28	12,419
2021-06-10	$2.67	$2.87	$2.21	$2.35	$2.35	214,970
2021-06-09	$2.25	$2.33	$2.11	$2.17	$2.17	65,811
2021-06-08	$2.26	$2.38	$2.08	$2.20	$2.20	47,564
2021-06-07	$2.19	$2.40	$2.01	$2.25	$2.25	60,081
2021-06-04	$2.05	$2.18	$2.05	$2.10	$2.10	29,380
2021-06-03	$2.28	$2.38	$2.00	$2.05	$2.05	46,132
2021-06-02	$2.14	$2.45	$2.14	$2.41	$2.41	72,326
2021-06-01	$2.58	$2.58	$2.14	$2.28	$2.28	41,508
2021-05-28	$2.53	$2.60	$2.22	$2.45	$2.45	68,498
2021-05-27	$2.81	$2.84	$2.78	$2.84	$2.84	2,307
2021-05-26	$2.90	$2.90	$2.70	$2.74	$2.74	9,804
2021-05-25	$2.85	$2.87	$2.73	$2.87	$2.87	1,436
2021-05-24	$2.94	$2.94	$2.67	$2.75	$2.75	8,163
2021-05-21	$3.00	$3.00	$2.85	$2.86	$2.86	4,995
2021-05-20	$3.02	$3.02	$2.82	$2.84	$2.84	3,619
2021-05-19	$3.02	$3.02	$2.88	$2.94	$2.94	10,140
2021-05-18	$2.67	$3.26	$2.38	$3.25	$3.25	54,248
2021-05-17	$2.66	$2.76	$2.65	$2.66	$2.66	6,662
2021-05-14	$2.42	$3.05	$2.38	$2.65	$2.65	44,418
2021-05-13	$2.26	$2.35	$2.25	$2.35	$2.35	10,234
2021-05-12	$2.49	$2.49	$2.33	$2.33	$2.33	3,474
2021-05-11	$2.50	$2.51	$2.26	$2.42	$2.42	16,927
2021-05-10	$2.61	$2.66	$2.50	$2.52	$2.52	7,648
2021-05-07	$2.69	$2.86	$2.62	$2.74	$2.74	12,228
2021-05-06	$2.68	$2.92	$2.55	$2.92	$2.92	8,724
2021-05-05	$2.57	$2.85	$2.55	$2.78	$2.78	5,138
2021-05-04	$2.92	$2.93	$2.50	$2.57	$2.57	42,851
2021-05-03	$3.15	$3.15	$2.91	$2.93	$2.93	8,461
2021-04-30	$3.20	$3.27	$3.12	$3.15	$3.15	8,152
2021-04-29	$3.30	$3.35	$3.20	$3.20	$3.20	16,562
2021-04-28	$3.40	$3.40	$3.18	$3.35	$3.35	11,913
2021-04-27	$3.33	$3.59	$3.25	$3.48	$3.48	24,991
2021-04-26	$3.09	$3.32	$3.09	$3.23	$3.23	22,550
2021-04-23	$3.02	$3.17	$3.02	$3.12	$3.12	1,514
2021-04-22	$2.94	$3.05	$2.90	$3.01	$3.01	1,839
2021-04-21	$3.13	$3.20	$2.95	$3.11	$3.11	27,343
2021-04-20	$3.12	$3.18	$2.87	$2.98	$2.98	109,128
2021-04-19	$3.13	$3.23	$3.00	$3.13	$3.13	14,701
2021-04-16	$3.30	$3.32	$3.01	$3.13	$3.13	15,740
2021-04-15	$3.44	$3.45	$3.31	$3.37	$3.37	14,478
2021-04-14	$3.38	$3.80	$3.30	$3.44	$3.44	13,261
2021-04-13	$3.68	$3.68	$3.32	$3.49	$3.49	16,893
2021-04-12	$3.93	$3.97	$3.56	$3.68	$3.68	39,273
2021-04-09	$3.79	$3.97	$3.79	$3.90	$3.90	14,657
2021-04-08	$3.70	$3.90	$3.45	$3.77	$3.77	64,075
2021-04-07	$3.19	$3.70	$3.19	$3.70	$3.70	92,061
2021-04-06	$3.00	$3.29	$3.00	$3.13	$3.13	44,209
2021-04-05	$2.55	$3.12	$2.55	$3.05	$3.05	94,783
2021-04-01	$2.30	$2.89	$2.30	$2.53	$2.53	72,364
2021-03-31	$2.30	$2.36	$2.21	$2.24	$2.24	16,955
2021-03-30	$2.33	$2.39	$2.21	$2.21	$2.21	19,254
2021-03-29	$2.31	$2.48	$2.26	$2.35	$2.35	18,051
2021-03-26	$2.30	$2.31	$2.21	$2.25	$2.25	16,377
2021-03-25	$2.25	$2.47	$2.20	$2.20	$2.20	11,043
2021-03-24	$2.41	$2.46	$2.27	$2.29	$2.29	50,110
2021-03-23	$2.68	$2.80	$2.55	$2.58	$2.58	50,099
2021-03-22	$3.05	$3.14	$2.74	$2.90	$2.90	18,125
2021-03-19	$3.24	$3.37	$3.00	$3.10	$3.10	6,563
2021-03-18	$3.37	$3.44	$3.18	$3.18	$3.18	8,709
2021-03-17	$3.22	$3.45	$3.13	$3.44	$3.44	35,532
2021-03-16	$3.27	$4.25	$3.08	$3.10	$3.10	96,112
2021-03-15	$3.50	$3.50	$3.16	$3.19	$3.19	49,282
2021-03-12	$3.50	$3.50	$3.20	$3.23	$3.23	21,962
2021-03-11	$3.88	$3.97	$3.50	$3.51	$3.51	39,843
2021-03-10	$4.28	$4.70	$3.81	$3.88	$3.88	42,729
2021-03-09	$3.21	$4.25	$3.21	$3.99	$3.99	73,632
2021-03-08	$3.39	$3.90	$2.85	$3.39	$3.39	156,080
2021-03-05	$2.83	$3.47	$2.20	$3.40	$3.40	206,492
2021-03-04	$3.37	$3.38	$2.70	$2.80	$2.80	74,370
2021-03-03	$3.40	$3.42	$3.23	$3.37	$3.37	50,156
2021-03-02	$5.00	$5.00	$3.22	$3.40	$3.40	317,706
2021-03-01	$6.46	$6.63	$5.00	$5.00	$5.00	93,813
2021-02-26	$6.82	$6.90	$6.41	$6.47	$6.47	25,977
2021-02-25	$6.72	$6.95	$6.72	$6.85	$6.85	12,532
2021-02-24	$7.00	$7.00	$6.70	$6.79	$6.79	46,360
2021-02-23	$7.21	$7.21	$7.00	$7.08	$7.08	22,883
2021-02-22	$7.18	$7.31	$7.13	$7.31	$7.31	11,509
2021-02-19	$7.17	$7.21	$7.10	$7.21	$7.21	33,706
2021-02-18	$7.25	$7.28	$7.20	$7.21	$7.21	8,136
2021-02-17	$7.08	$7.44	$7.08	$7.32	$7.32	13,839
2021-02-16	$7.65	$7.65	$7.09	$7.44	$7.44	40,342
2021-02-12	$7.45	$7.63	$7.45	$7.51	$7.51	17,722
2021-02-11	$7.80	$7.80	$7.64	$7.71	$7.71	4,347
2021-02-10	$7.60	$7.77	$7.50	$7.77	$7.77	12,601
2021-02-09	$7.61	$7.80	$7.61	$7.68	$7.68	10,569
2021-02-08	$7.70	$7.79	$7.59	$7.65	$7.65	9,633
2021-02-05	$7.70	$7.71	$7.50	$7.56	$7.56	19,610
2021-02-04	$7.64	$7.80	$7.53	$7.53	$7.53	14,035
2021-02-03	$7.43	$7.80	$7.38	$7.59	$7.59	34,817
2021-02-02	$7.31	$7.65	$6.55	$7.35	$7.35	178,908
2021-02-01	$8.35	$8.63	$8.35	$8.59	$8.59	19,147
2021-01-29	$8.67	$8.67	$8.25	$8.40	$8.40	26,781
2021-01-28	$9.10	$9.35	$9.04	$9.10	$8.66	48,272
2021-01-27	$8.64	$9.41	$8.55	$9.07	$8.63	64,990
2021-01-26	$8.50	$8.65	$8.40	$8.64	$8.22	21,556
2021-01-25	$8.56	$8.56	$8.35	$8.50	$8.09	23,196
2021-01-22	$8.08	$8.56	$7.90	$8.55	$8.13	77,589
2021-01-21	$8.37	$8.58	$7.80	$8.10	$7.71	76,844
2021-01-20	$7.91	$8.07	$7.69	$8.02	$7.63	68,610
2021-01-19	$7.79	$8.15	$7.78	$7.95	$7.56	27,546
2021-01-15	$7.64	$7.67	$7.40	$7.63	$7.26	21,190
2021-01-14	$7.41	$7.75	$7.25	$7.57	$7.20	26,317
2021-01-13	$7.15	$7.47	$7.15	$7.44	$7.08	47,198
2021-01-12	$7.46	$7.60	$6.78	$7.10	$6.75	92,560
2021-01-11	$7.98	$7.98	$7.54	$7.71	$7.33	22,823
2021-01-08	$7.67	$8.27	$7.67	$7.98	$7.59	52,794
2021-01-07	$7.52	$7.80	$7.26	$7.67	$7.30	19,071
2021-01-06	$7.49	$7.67	$7.16	$7.38	$7.02	21,553
2021-01-05	$7.08	$7.39	$7.06	$7.25	$6.90	12,051
2021-01-04	$6.84	$7.24	$6.84	$7.08	$6.74	10,734
2020-12-31	$6.92	$7.01	$6.71	$6.82	$6.49	12,296
2020-12-30	$6.85	$6.99	$6.66	$6.89	$6.55	15,060
2020-12-29	$7.02	$7.02	$6.80	$6.81	$6.48	6,924
2020-12-28	$6.92	$7.15	$6.90	$7.09	$6.74	8,064
2020-12-24	$6.95	$7.00	$6.85	$6.93	$6.59	9,725
2020-12-23	$7.00	$7.05	$6.81	$6.98	$6.64	10,086
2020-12-22	$7.09	$7.15	$7.00	$7.00	$6.66	10,551
2020-12-21	$6.95	$7.32	$6.93	$7.10	$6.75	11,535
2020-12-18	$7.11	$7.15	$7.04	$7.05	$6.71	3,874
2020-12-17	$7.10	$7.15	$6.97	$6.97	$6.63	7,301
2020-12-16	$7.09	$7.10	$6.98	$7.06	$6.72	5,414
2020-12-15	$6.89	$7.10	$6.82	$7.03	$6.69	8,830
2020-12-14	$7.22	$7.26	$6.79	$6.79	$6.46	28,039
2020-12-11	$7.15	$7.37	$7.00	$7.10	$6.75	11,889
2020-12-10	$7.25	$7.29	$7.17	$7.23	$6.87	7,525
2020-12-09	$7.27	$7.27	$7.21	$7.22	$6.87	6,532
2020-12-08	$7.35	$7.39	$7.21	$7.27	$6.92	16,262
2020-12-07	$7.48	$7.49	$7.26	$7.40	$7.04	13,459
2020-12-04	$7.50	$7.55	$7.33	$7.35	$6.99	1,726
2020-12-03	$7.31	$7.71	$7.30	$7.37	$7.01	11,782
2020-12-02	$7.40	$7.40	$7.21	$7.34	$6.99	8,006
2020-12-01	$7.29	$7.54	$7.29	$7.45	$7.09	4,805
2020-11-30	$7.64	$7.83	$7.26	$7.26	$6.91	13,473
2020-11-27	$7.63	$7.82	$7.58	$7.64	$7.27	11,541
2020-11-25	$7.76	$7.76	$7.08	$7.58	$7.21	25,910
2020-11-24	$7.49	$8.13	$7.47	$7.79	$7.41	14,454
2020-11-23	$7.20	$7.54	$7.13	$7.46	$7.10	30,694
2020-11-20	$7.14	$7.21	$7.10	$7.14	$6.79	2,798
2020-11-19	$7.23	$7.29	$7.01	$7.21	$6.86	13,363
2020-11-18	$7.44	$7.65	$7.11	$7.26	$6.91	18,253
2020-11-17	$7.17	$7.20	$6.90	$7.16	$6.81	33,479
2020-11-16	$6.94	$7.25	$6.87	$7.25	$6.90	16,706
2020-11-13	$6.76	$6.76	$6.74	$6.74	$6.41	3,175
2020-11-12	$6.90	$6.90	$6.54	$6.65	$6.33	14,006
2020-11-11	$6.98	$7.13	$6.81	$7.00	$6.66	6,111
2020-11-10	$7.17	$7.17	$7.07	$7.07	$6.72	3,585
2020-11-09	$6.90	$7.44	$6.59	$7.17	$6.82	32,983
2020-11-06	$6.62	$6.88	$6.62	$6.87	$6.54	4,376
2020-11-05	$6.45	$6.79	$6.20	$6.76	$6.43	6,482
2020-11-04	$6.51	$6.82	$6.39	$6.39	$6.08	11,909
2020-11-03	$6.42	$6.58	$6.35	$6.35	$6.04	8,776
2020-11-02	$6.23	$6.39	$6.03	$6.36	$6.05	8,237
2020-10-30	$5.30	$6.34	$5.30	$6.13	$5.83	19,016
2020-10-29	$6.53	$6.59	$5.27	$5.36	$5.10	48,294
2020-10-28	$7.25	$7.38	$6.38	$7.00	$6.16	63,842
2020-10-27	$7.12	$7.39	$7.12	$7.25	$6.38	19,393
2020-10-26	$7.25	$7.28	$7.12	$7.22	$6.36	7,871
2020-10-23	$7.09	$7.30	$7.05	$7.20	$6.34	11,535
2020-10-22	$7.13	$7.30	$7.05	$7.05	$6.21	13,994
2020-10-21	$7.03	$7.35	$7.02	$7.09	$6.24	11,912
2020-10-20	$7.17	$7.17	$7.00	$7.01	$6.17	10,422
2020-10-19	$7.11	$7.47	$7.02	$7.09	$6.24	24,300
2020-10-16	$6.98	$7.30	$6.94	$6.99	$6.16	12,748
2020-10-15	$7.10	$7.10	$6.70	$7.00	$6.16	15,819
2020-10-14	$7.13	$7.34	$6.80	$7.00	$6.16	12,315
2020-10-13	$6.61	$7.22	$6.61	$6.80	$5.98	25,033
2020-10-12	$9.70	$9.70	$6.50	$6.90	$6.08	49,433
2020-10-09	$7.89	$8.76	$6.54	$7.19	$6.34	58,590
2020-10-08	$6.96	$7.93	$6.84	$7.93	$6.98	50,243
2020-10-07	$6.89	$7.05	$6.80	$6.85	$6.03	3,278
2020-10-06	$6.96	$6.98	$6.77	$6.77	$5.96	3,315
2020-10-05	$6.27	$7.16	$6.27	$6.92	$6.09	25,125
2020-10-02	$6.50	$6.50	$5.60	$6.31	$5.56	28,403
2020-10-01	$6.45	$6.94	$6.42	$6.60	$5.81	5,257
2020-09-30	$6.60	$7.06	$6.60	$6.81	$6.00	11,452
2020-09-29	$5.66	$7.00	$5.66	$6.63	$5.84	70,155
2020-09-28	$5.50	$5.75	$5.50	$5.63	$4.96	6,371
2020-09-25	$5.24	$5.47	$5.24	$5.47	$4.81	2,948
2020-09-24	$5.25	$5.52	$5.25	$5.25	$4.62	6,924
2020-09-23	$5.85	$5.90	$5.35	$5.40	$4.75	13,008
2020-09-22	$5.81	$5.81	$5.54	$5.62	$4.95	3,064
2020-09-21	$5.12	$5.85	$5.12	$5.66	$4.98	12,203
2020-09-18	$5.25	$5.25	$5.21	$5.22	$4.60	1,043
2020-09-17	$5.20	$5.28	$5.17	$5.18	$4.56	1,472
2020-09-16	$5.24	$5.24	$5.14	$5.18	$4.56	2,785
2020-09-15	$5.03	$5.28	$5.02	$5.28	$4.65	8,216
2020-09-14	$5.11	$5.21	$5.01	$5.02	$4.42	9,606
2020-09-11	$5.11	$5.11	$5.05	$5.11	$4.50	1,500
2020-09-10	$5.02	$5.02	$5.02	$5.02	$4.42	553
2020-09-09	$5.03	$5.12	$5.00	$5.03	$4.43	5,371
2020-09-08	$5.07	$5.07	$4.79	$4.80	$4.23	8,599
2020-09-04	$5.10	$5.23	$5.10	$5.12	$4.51	5,351
2020-09-03	$4.96	$5.24	$4.96	$4.98	$4.39	8,779
2020-09-02	$5.49	$5.49	$5.02	$5.14	$4.53	13,532
2020-09-01	$5.42	$5.64	$5.25	$5.47	$4.81	11,153
2020-08-31	$5.84	$5.84	$5.21	$5.39	$4.74	9,765
2020-08-28	$5.70	$5.82	$5.60	$5.60	$4.93	7,252
2020-08-27	$6.00	$6.35	$5.45	$5.71	$5.03	30,033
2020-08-26	$5.33	$5.99	$5.32	$5.61	$4.94	21,515
2020-08-25	$5.28	$5.50	$5.13	$5.48	$4.83	20,325
2020-08-24	$4.73	$5.22	$4.73	$5.00	$4.40	21,456
2020-08-21	$4.84	$4.89	$4.68	$4.80	$4.23	2,988
2020-08-20	$4.68	$4.70	$4.60	$4.63	$4.08	7,860
2020-08-19	$4.51	$4.69	$4.51	$4.57	$4.02	6,425
2020-08-18	$4.21	$5.27	$4.21	$4.69	$4.13	48,160
2020-08-17	$4.30	$4.50	$4.16	$4.26	$3.75	9,115
2020-08-14	$4.20	$4.40	$4.16	$4.21	$3.70	6,169
2020-08-13	$4.30	$4.35	$4.19	$4.23	$3.73	17,459
2020-08-12	$4.30	$4.33	$4.20	$4.22	$3.72	5,413
2020-08-11	$4.39	$4.39	$4.21	$4.28	$3.77	10,134
2020-08-10	$4.20	$4.21	$4.11	$4.15	$3.65	6,781
2020-08-07	$4.28	$4.59	$4.05	$4.05	$3.57	8,514
2020-08-06	$4.20	$4.20	$4.08	$4.20	$3.70	6,613
2020-08-05	$4.10	$4.35	$4.10	$4.25	$3.74	11,772
2020-08-04	$4.10	$4.20	$4.04	$4.05	$3.57	20,038
2020-08-03	$4.09	$4.29	$4.06	$4.06	$3.58	6,912
2020-07-31	$4.60	$4.60	$4.07	$4.07	$3.58	6,202
2020-07-30	$4.25	$4.36	$4.13	$4.31	$3.79	5,561
2020-07-29	$4.63	$4.63	$4.23	$4.40	$3.52	12,679
2020-07-28	$4.58	$4.66	$4.41	$4.66	$3.73	5,784
2020-07-27	$4.55	$4.72	$4.52	$4.55	$3.64	11,063
2020-07-24	$4.77	$4.77	$4.59	$4.59	$3.68	3,695
2020-07-23	$4.41	$4.93	$4.41	$4.81	$3.85	23,252
2020-07-22	$4.34	$4.46	$4.34	$4.44	$3.56	5,981
2020-07-21	$3.92	$4.52	$3.84	$4.48	$3.59	26,632
2020-07-20	$4.36	$4.38	$3.67	$3.69	$2.95	45,054
2020-07-17	$4.49	$4.80	$4.20	$4.36	$3.49	22,410
2020-07-16	$4.37	$4.59	$4.36	$4.36	$3.49	9,561
2020-07-15	$4.58	$4.78	$4.41	$4.41	$3.53	6,906
2020-07-14	$4.30	$4.72	$4.20	$4.55	$3.64	10,629
2020-07-13	$4.95	$4.95	$4.18	$4.20	$3.36	15,895
2020-07-10	$5.03	$5.03	$4.85	$4.90	$3.92	6,760
2020-07-09	$5.05	$5.20	$4.85	$5.00	$4.00	14,132
2020-07-08	$5.06	$5.19	$4.95	$5.12	$4.10	5,706
2020-07-07	$4.95	$5.13	$4.88	$5.13	$4.11	8,026
2020-07-06	$5.35	$5.35	$4.96	$4.96	$3.97	13,411
2020-07-02	$5.25	$5.34	$5.20	$5.33	$4.27	7,760
2020-07-01	$5.02	$5.33	$4.97	$5.25	$4.20	10,745
2020-06-30	$4.81	$5.30	$4.81	$5.16	$4.13	15,341
2020-06-29	$5.27	$5.27	$4.82	$4.82	$3.86	9,679
2020-06-26	$5.39	$5.44	$5.05	$5.05	$4.04	6,324
2020-06-25	$5.32	$5.60	$5.32	$5.40	$4.32	16,782
2020-06-24	$5.87	$5.87	$5.05	$5.27	$4.22	12,289
2020-06-23	$5.67	$5.92	$5.67	$5.70	$4.56	21,383
2020-06-22	$5.80	$5.80	$5.28	$5.74	$4.60	15,795
2020-06-19	$6.14	$6.18	$5.80	$6.00	$4.80	21,549
2020-06-18	$5.92	$6.42	$5.67	$5.96	$4.77	35,876
2020-06-17	$5.29	$6.51	$5.10	$6.35	$5.08	107,903
2020-06-16	$5.50	$5.50	$5.00	$5.00	$4.00	14,366
2020-06-15	$4.75	$5.16	$4.71	$5.00	$4.00	14,569
2020-06-12	$4.81	$5.24	$4.75	$5.01	$4.01	33,720
2020-06-11	$5.80	$5.80	$4.37	$4.68	$3.75	66,817
2020-06-10	$7.07	$7.20	$5.00	$6.36	$5.09	78,632
2020-06-09	$6.20	$7.72	$5.92	$6.91	$5.53	65,268
2020-06-08	$4.46	$6.90	$4.20	$6.01	$4.81	130,905
2020-06-05	$4.18	$4.48	$3.52	$3.99	$3.20	110,571
2020-06-04	$3.08	$3.98	$3.08	$3.80	$3.04	114,172
2020-06-03	$2.08	$3.05	$2.05	$2.80	$2.24	177,856
2020-06-02	$2.33	$2.55	$1.94	$2.11	$1.69	173,758
2020-06-01	$2.86	$2.86	$1.89	$2.29	$1.83	110,047
2020-05-29	$3.00	$3.10	$2.79	$2.80	$2.24	32,080
2020-05-28	$3.30	$3.39	$2.88	$3.02	$2.42	94,862
2020-05-27	$3.45	$3.46	$3.17	$3.30	$2.64	25,124
2020-05-26	$3.40	$3.70	$3.34	$3.39	$2.72	10,879
2020-05-22	$3.54	$3.54	$3.30	$3.30	$2.64	9,554
2020-05-21	$3.34	$3.56	$3.32	$3.56	$2.85	12,228
2020-05-20	$3.75	$3.76	$3.27	$3.55	$2.84	12,278
2020-05-19	$3.97	$4.20	$3.55	$3.55	$2.84	39,069
2020-05-18	$3.43	$4.23	$3.31	$3.73	$2.99	43,607
2020-05-15	$3.59	$3.59	$3.01	$3.13	$2.50	8,620
2020-05-14	$3.49	$3.49	$2.65	$3.27	$2.62	38,561
2020-05-13	$3.90	$3.90	$3.50	$3.59	$2.87	14,540
2020-05-12	$4.34	$4.43	$3.63	$3.77	$3.02	53,022
2020-05-11	$3.23	$4.04	$3.09	$3.95	$3.17	40,538
2020-05-08	$3.68	$3.88	$2.61	$2.96	$2.37	44,226
2020-05-07	$4.50	$4.50	$3.51	$3.62	$2.90	20,639
2020-05-06	$4.62	$4.82	$4.23	$4.36	$3.49	9,330
2020-05-05	$5.62	$5.65	$4.81	$4.82	$3.86	32,716
2020-05-04	$5.93	$6.41	$5.93	$6.24	$5.00	7,853
2020-05-01	$6.97	$6.97	$6.40	$6.58	$5.27	5,777
2020-04-30	$7.60	$7.60	$6.68	$7.40	$5.93	6,109
2020-04-29	$7.58	$8.11	$7.50	$8.02	$6.42	19,837
2020-04-28	$7.56	$7.80	$7.02	$7.02	$5.34	11,872
2020-04-27	$7.80	$7.80	$7.40	$7.41	$5.63	6,125
2020-04-24	$7.25	$7.29	$7.25	$7.28	$5.53	2,870
2020-04-23	$7.90	$7.99	$7.26	$7.30	$5.55	5,160
2020-04-22	$7.70	$7.70	$7.26	$7.26	$5.52	4,816
2020-04-21	$8.00	$8.00	$7.38	$7.38	$5.61	1,475
2020-04-20	$7.52	$7.60	$7.52	$7.60	$5.78	1,063
2020-04-17	$8.27	$9.90	$7.94	$7.96	$6.05	9,416
2020-04-16	$7.25	$8.04	$7.07	$8.04	$6.11	4,734
2020-04-15	$7.24	$7.24	$6.95	$7.18	$5.46	4,891
2020-04-14	$6.44	$7.56	$6.44	$7.49	$5.69	4,691
2020-04-13	$7.21	$7.21	$5.86	$6.75	$5.13	17,752
2020-04-09	$6.89	$7.56	$6.89	$7.18	$5.46	10,784
2020-04-08	$5.50	$6.49	$5.50	$6.49	$4.93	6,824
2020-04-07	$5.18	$6.01	$5.18	$5.70	$4.33	5,173
2020-04-06	$5.25	$5.25	$5.17	$5.18	$3.94	2,509
2020-04-03	$4.73	$5.90	$4.37	$5.90	$4.48	8,544
2020-04-02	$4.21	$4.84	$4.21	$4.82	$3.67	2,143
2020-04-01	$5.49	$5.49	$4.38	$4.38	$3.33	3,178
2020-03-31	$6.24	$6.68	$6.10	$6.10	$4.64	1,420
2020-03-30	$8.01	$8.05	$5.99	$6.20	$4.71	9,105
2020-03-27	$8.90	$8.90	$8.09	$8.47	$6.44	5,264
2020-03-26	$7.66	$9.30	$7.08	$8.48	$6.44	11,472
2020-03-25	$6.19	$6.98	$6.14	$6.98	$5.31	16,167
2020-03-24	$5.07	$5.79	$5.07	$5.79	$4.40	18,160
2020-03-23	$6.13	$6.13	$4.62	$4.62	$3.51	2,929
2020-03-20	$5.43	$5.93	$5.34	$5.93	$4.51	1,787
2020-03-19	$2.55	$4.75	$2.46	$4.75	$3.61	17,482
2020-03-18	$4.25	$4.36	$2.32	$2.84	$2.16	9,719
2020-03-17	$5.47	$5.47	$4.56	$4.61	$3.50	36,925
2020-03-16	$6.45	$6.73	$5.27	$5.60	$4.26	21,423
2020-03-13	$7.39	$7.50	$6.81	$6.95	$5.28	19,349
2020-03-12	$9.61	$9.61	$6.57	$7.20	$5.47	10,293
2020-03-11	$11.50	$11.50	$10.00	$10.10	$7.68	7,333
2020-03-10	$11.84	$11.91	$10.22	$11.70	$8.89	11,912
2020-03-09	$13.86	$13.86	$11.50	$12.17	$9.25	23,030
2020-03-06	$15.06	$15.06	$14.30	$14.35	$10.91	9,464
2020-03-05	$16.00	$16.00	$14.85	$14.85	$11.29	985
2020-03-04	$15.43	$15.71	$15.42	$15.43	$11.73	2,457
2020-03-03	$15.31	$15.70	$15.12	$15.30	$11.63	3,126
2020-03-02	$14.80	$15.55	$14.80	$14.81	$11.26	5,412
2020-02-28	$16.84	$17.38	$15.30	$15.30	$11.63	11,677
2020-02-27	$17.70	$17.70	$16.40	$16.75	$12.73	7,363
2020-02-26	$17.20	$17.23	$17.20	$17.20	$13.07	6,156
2020-02-25	$17.24	$17.35	$16.93	$16.93	$12.87	18,753
2020-02-24	$17.38	$17.38	$16.90	$16.99	$12.92	3,952
2020-02-21	$17.59	$17.59	$17.59	$17.59	$13.37	100
2020-02-20	$17.35	$17.35	$17.15	$17.26	$13.11	8,723
2020-02-19	$17.50	$17.50	$17.00	$17.15	$13.04	12,760
2020-02-18	$17.41	$17.65	$17.32	$17.35	$13.19	1,775
2020-02-14	$17.40	$17.40	$17.15	$17.16	$13.04	13,915
2020-02-13	$17.77	$17.77	$17.44	$17.47	$13.28	1,194
2020-02-12	$17.60	$17.66	$17.10	$17.52	$13.32	13,227
2020-02-11	$17.05	$17.83	$17.01	$17.83	$13.55	18,861
2020-02-10	$17.50	$17.50	$17.21	$17.21	$13.08	1,042
2020-02-07	$16.95	$17.50	$16.92	$17.50	$13.30	921
2020-02-06	$17.46	$17.67	$17.28	$17.50	$13.30	12,159
2020-02-05	$17.72	$17.72	$17.38	$17.38	$13.21	7,918
2020-02-04	$17.50	$17.50	$16.89	$17.48	$13.29	18,750
2020-02-03	$18.01	$18.07	$17.70	$17.70	$13.45	1,177
2020-01-31	$18.11	$18.28	$18.01	$18.01	$13.69	5,911
2020-01-30	$18.12	$18.12	$18.00	$18.10	$13.76	12,837
2020-01-29	$18.40	$18.47	$18.40	$18.47	$13.71	704
2020-01-28	$18.17	$18.17	$18.17	$18.17	$13.49	276
2020-01-27	$18.49	$18.49	$18.02	$18.17	$13.49	5,496
2020-01-24	$18.88	$18.88	$18.50	$18.50	$13.74	5,583
2020-01-23	$18.80	$18.89	$18.75	$18.89	$14.02	3,383
2020-01-22	$19.24	$19.24	$18.75	$18.75	$13.92	30,294
2020-01-21	$18.75	$18.94	$18.75	$18.94	$14.06	3,361
2020-01-17	$18.50	$18.74	$18.30	$18.50	$13.74	9,298
2020-01-16	$18.74	$19.07	$18.18	$18.36	$13.63	26,672
2020-01-15	$19.00	$19.24	$18.72	$18.88	$14.02	24,635
2020-01-14	$18.25	$19.00	$18.25	$19.00	$14.11	9,618
2020-01-13	$17.95	$18.25	$17.80	$18.11	$13.44	10,190
2020-01-10	$17.70	$17.70	$17.70	$17.70	$13.14	631
2020-01-09	$17.66	$17.85	$17.66	$17.76	$13.19	1,063
2020-01-08	$17.69	$17.91	$17.69	$17.89	$13.28	2,857
2020-01-07	$17.50	$17.76	$17.50	$17.76	$13.19	2,323
2020-01-06	$17.65	$17.70	$17.05	$17.32	$12.86	16,817
2020-01-03	$17.27	$17.65	$17.27	$17.63	$13.09	2,706
2020-01-02	$16.94	$17.74	$16.82	$17.31	$12.85	17,245
2019-12-31	$16.55	$16.80	$16.53	$16.80	$12.47	7,411
2019-12-30	$16.70	$16.70	$16.55	$16.55	$12.29	1,778
2019-12-27	$16.64	$16.81	$16.23	$16.70	$12.40	28,794
2019-12-26	$16.39	$16.50	$16.23	$16.50	$12.25	23,728
2019-12-24	$16.46	$16.50	$16.20	$16.40	$12.18	5,169
2019-12-23	$16.28	$16.72	$16.21	$16.72	$12.41	24,703
2019-12-20	$16.20	$16.47	$16.20	$16.43	$12.19	6,634
2019-12-19	$16.16	$16.48	$16.10	$16.33	$12.12	19,723
2019-12-18	$16.53	$16.53	$16.22	$16.30	$12.10	8,012
2019-12-17	$16.01	$16.63	$16.01	$16.48	$12.24	18,042
2019-12-16	$16.09	$16.25	$15.99	$16.16	$12.00	11,298
2019-12-13	$16.29	$16.50	$15.87	$16.25	$12.06	9,103
2019-12-12	$16.43	$16.75	$15.91	$16.25	$12.06	8,826
2019-12-11	$16.74	$16.75	$16.36	$16.52	$12.27	6,933
2019-12-10	$16.50	$17.04	$16.50	$16.75	$12.44	2,723
2019-12-09	$16.56	$17.04	$16.49	$16.49	$12.24	11,288
2019-12-06	$17.02	$17.04	$16.65	$16.65	$12.36	5,547
2019-12-05	$16.91	$17.04	$16.71	$16.73	$12.42	7,142
2019-12-04	$17.03	$17.03	$16.80	$16.85	$12.51	2,250
2019-12-03	$17.10	$17.25	$16.96	$17.05	$12.66	2,471
2019-12-02	$18.25	$18.25	$17.25	$17.25	$12.81	2,618
2019-11-29	$18.27	$18.39	$18.00	$18.00	$13.36	4,915
2019-11-27	$18.05	$18.40	$17.88	$18.40	$13.66	1,585
2019-11-26	$17.94	$18.69	$17.94	$18.05	$13.40	1,690
2019-11-25	$17.76	$17.76	$17.76	$17.76	$13.18	1,680
2019-11-22	$16.99	$17.75	$16.99	$17.75	$13.18	5,480
2019-11-21	$16.99	$17.00	$16.63	$17.00	$12.62	2,794
2019-11-20	$16.53	$16.75	$16.53	$16.58	$12.31	3,775
2019-11-19	$16.23	$16.53	$16.17	$16.26	$12.07	4,211
2019-11-18	$17.10	$17.40	$16.21	$16.21	$12.03	6,977
2019-11-15	$17.80	$18.00	$16.77	$17.21	$12.78	14,894
2019-11-14	$17.54	$18.00	$17.54	$17.92	$13.30	6,079
2019-11-13	$18.40	$18.42	$17.35	$17.77	$13.19	19,678
2019-11-12	$18.40	$18.60	$18.40	$18.51	$13.74	1,465
2019-11-11	$18.60	$18.74	$18.13	$18.13	$13.46	2,300
2019-11-08	$18.77	$18.77	$18.58	$18.58	$13.79	2,125
2019-11-07	$18.53	$18.60	$18.53	$18.60	$13.81	1,023
2019-11-06	$18.92	$19.00	$18.47	$18.47	$13.71	2,959
2019-11-05	$19.00	$19.12	$19.00	$19.03	$14.13	1,290
2019-11-04	$19.17	$19.20	$19.02	$19.02	$14.12	550
2019-11-01	$19.05	$19.06	$18.96	$18.96	$14.08	736
2019-10-31	$19.74	$19.74	$18.90	$18.90	$14.03	1,404
2019-10-30	$19.76	$19.87	$19.74	$19.82	$14.39	5,781
2019-10-29	$19.62	$19.82	$19.50	$19.62	$14.24	6,809
2019-10-28	$19.40	$19.41	$19.40	$19.41	$14.09	1,273
2019-10-25	$19.29	$19.29	$18.86	$19.10	$13.86	6,319
2019-10-24	$19.50	$20.00	$18.91	$19.06	$13.84	12,955
2019-10-23	$20.08	$20.12	$19.50	$19.50	$14.16	8,947
2019-10-22	$20.25	$20.25	$20.06	$20.12	$14.61	6,875
2019-10-21	$20.32	$20.44	$20.12	$20.25	$14.70	8,854
2019-10-18	$20.69	$20.70	$20.15	$20.32	$14.75	7,825
2019-10-17	$20.80	$20.80	$20.50	$20.50	$14.88	5,290
2019-10-16	$20.89	$20.89	$20.70	$20.81	$15.10	1,670
2019-10-15	$21.00	$21.00	$20.86	$20.91	$15.18	2,900
2019-10-14	$19.75	$20.78	$19.67	$20.55	$14.92	17,931
2019-10-11	$19.74	$19.95	$19.51	$19.56	$14.20	26,686
2019-10-10	$19.15	$19.96	$19.15	$19.96	$14.49	30,354
2019-10-09	$19.78	$19.96	$19.10	$19.96	$14.49	807
2019-10-08	$19.69	$19.69	$19.47	$19.47	$14.13	1,610
2019-10-07	$19.30	$19.63	$19.30	$19.63	$14.25	769
2019-10-04	$19.19	$19.42	$19.15	$19.16	$13.91	2,873
2019-10-03	$19.27	$19.49	$19.18	$19.26	$13.98	7,460
2019-10-02	$19.69	$19.69	$19.49	$19.54	$14.19	7,456
2019-10-01	$19.95	$19.95	$19.45	$19.45	$14.12	12,200
2019-09-30	$19.69	$19.94	$19.45	$19.78	$14.36	2,009
2019-09-27	$18.84	$19.44	$18.84	$19.43	$14.10	29,174
2019-09-26	$18.80	$19.14	$18.80	$19.12	$13.88	4,440
2019-09-25	$19.00	$19.00	$18.80	$18.93	$13.74	3,927
2019-09-24	$18.75	$19.35	$18.69	$19.18	$13.92	10,481
2019-09-23	$18.70	$18.75	$18.51	$18.73	$13.60	9,661
2019-09-20	$18.40	$18.65	$18.40	$18.65	$13.54	8,966
2019-09-19	$18.52	$18.64	$18.25	$18.36	$13.33	5,041
2019-09-18	$18.38	$18.60	$18.38	$18.60	$13.50	2,753
2019-09-17	$18.66	$18.66	$18.25	$18.52	$13.44	5,699
2019-09-16	$18.30	$18.66	$18.30	$18.66	$13.55	450
2019-09-13	$18.30	$18.35	$18.22	$18.31	$13.29	8,485
2019-09-12	$18.73	$18.75	$18.22	$18.22	$13.23	10,273
2019-09-11	$18.72	$18.74	$18.53	$18.67	$13.55	4,250
2019-09-10	$18.73	$18.73	$18.51	$18.70	$13.57	2,212
2019-09-09	$18.59	$18.75	$18.42	$18.74	$13.60	21,026
2019-09-06	$18.29	$18.66	$18.28	$18.66	$13.55	2,479
2019-09-05	$18.41	$18.50	$18.28	$18.36	$13.33	1,500
2019-09-04	$18.24	$18.41	$18.24	$18.40	$13.36	381
2019-09-03	$19.41	$19.41	$18.04	$18.38	$13.34	9,870
2019-08-30	$18.70	$19.31	$18.70	$19.31	$14.02	515
2019-08-29	$18.85	$18.96	$18.85	$18.96	$13.76	1,400
2019-08-28	$19.10	$19.22	$18.76	$18.76	$13.62	5,005
2019-08-27	$19.14	$19.31	$18.70	$19.12	$13.88	4,095
2019-08-26	$18.86	$19.09	$18.71	$18.89	$13.71	1,400
2019-08-23	$19.00	$19.15	$19.00	$19.15	$13.90	2,800
2019-08-22	$19.15	$19.15	$19.15	$19.15	$13.90	200
2019-08-21	$18.71	$19.29	$18.71	$18.92	$13.73	3,205
2019-08-20	$19.26	$19.26	$19.11	$19.14	$13.89	6,857
2019-08-19	$19.67	$19.90	$19.10	$19.22	$13.95	1,791
2019-08-16	$18.95	$19.80	$18.95	$19.67	$14.28	3,841
2019-08-15	$18.85	$18.85	$18.60	$18.77	$13.63	5,786
2019-08-14	$18.76	$18.76	$18.50	$18.60	$13.50	881
2019-08-13	$18.65	$18.74	$17.82	$18.10	$13.14	12,617
2019-08-12	$18.48	$19.32	$18.40	$18.65	$13.54	12,646
2019-08-09	$18.70	$18.70	$18.24	$18.24	$13.24	1,000
2019-08-08	$18.79	$18.85	$18.76	$18.76	$13.62	867
2019-08-07	$18.28	$18.86	$17.65	$18.76	$13.62	8,945
2019-08-06	$18.18	$18.58	$18.15	$18.58	$13.49	24,951
2019-08-05	$17.73	$18.30	$17.36	$18.30	$13.28	21,578
2019-08-02	$17.72	$18.47	$17.65	$17.71	$12.86	2,960
2019-08-01	$17.13	$17.30	$17.13	$17.22	$12.50	8,274
2019-07-31	$17.71	$17.71	$17.08	$17.45	$12.67	14,865
2019-07-30	$18.50	$18.50	$17.86	$18.00	$12.75	23,765
2019-07-29	$19.00	$19.00	$17.69	$18.30	$12.97	24,149
2019-07-26	$14.59	$14.75	$14.29	$14.45	$10.23	4,623
2019-07-25	$15.00	$15.00	$14.47	$14.55	$10.31	5,951
2019-07-24	$14.95	$14.95	$14.19	$14.50	$10.27	5,104
2019-07-23	$15.21	$15.21	$14.53	$14.55	$10.31	3,691
2019-07-22	$15.30	$15.30	$15.21	$15.30	$10.84	1,800
2019-07-19	$15.25	$15.25	$15.25	$15.25	$10.80	0
2019-07-18	$15.25	$15.25	$15.24	$15.25	$10.80	1,992
2019-07-17	$15.23	$15.23	$15.23	$15.23	$10.79	40
2019-07-16	$15.28	$15.75	$15.23	$15.23	$10.79	7,773
2019-07-15	$15.87	$15.87	$15.75	$15.75	$11.16	284
2019-07-12	$15.75	$15.75	$15.75	$15.75	$11.16	600
2019-07-11	$16.00	$16.00	$15.53	$15.80	$11.19	1,305
2019-07-10	$16.00	$16.00	$15.80	$15.80	$11.19	708
2019-07-09	$16.05	$16.05	$15.98	$15.98	$11.32	700
2019-07-08	$16.04	$16.20	$15.17	$16.00	$11.34	4,248
2019-07-05	$16.24	$16.24	$16.03	$16.07	$11.38	1,204
2019-07-03	$16.30	$16.30	$16.02	$16.02	$11.35	911
2019-07-02	$16.34	$16.34	$16.29	$16.29	$11.54	424
2019-07-01	$16.45	$16.45	$16.16	$16.16	$11.45	1,230
2019-06-28	$16.00	$16.45	$15.91	$16.44	$11.65	2,906
2019-06-27	$16.00	$16.38	$15.81	$15.89	$11.26	2,972
2019-06-26	$15.76	$16.00	$15.75	$15.75	$11.16	1,799
2019-06-25	$15.94	$16.03	$15.72	$15.75	$11.16	2,125
2019-06-24	$16.55	$16.60	$15.93	$15.94	$11.29	8,111
2019-06-21	$16.59	$17.00	$16.38	$16.58	$11.75	6,773
2019-06-20	$16.74	$16.97	$16.45	$16.45	$11.65	8,544
2019-06-19	$16.49	$16.68	$16.25	$16.25	$11.51	4,187
2019-06-18	$16.95	$16.95	$16.44	$16.47	$11.67	3,674
2019-06-17	$16.40	$16.48	$16.40	$16.48	$11.68	1,358
2019-06-14	$16.90	$17.18	$16.09	$16.93	$12.00	4,609
2019-06-13	$16.75	$17.50	$16.52	$17.00	$12.04	16,390
2019-06-12	$16.73	$16.73	$16.07	$16.25	$11.51	2,046
2019-06-11	$16.54	$16.74	$16.47	$16.58	$11.75	2,351
2019-06-10	$16.39	$16.64	$16.00	$16.20	$11.48	2,782
2019-06-07	$16.61	$16.94	$16.04	$16.70	$11.83	5,237
2019-06-06	$17.24	$17.24	$16.82	$17.19	$12.18	2,926
2019-06-05	$15.62	$17.24	$15.62	$17.24	$12.21	37,752
2019-06-04	$14.40	$14.71	$14.30	$14.70	$10.41	3,951
2019-06-03	$14.50	$14.61	$14.14	$14.47	$10.25	3,680
2019-05-31	$15.04	$15.10	$14.50	$14.70	$10.41	13,373
2019-05-30	$14.76	$14.76	$14.26	$14.58	$10.33	4,175
2019-05-29	$14.95	$14.95	$14.89	$14.93	$10.58	3,222
2019-05-28	$15.14	$15.35	$14.46	$15.35	$10.88	10,711
2019-05-24	$15.15	$15.31	$15.05	$15.21	$10.78	3,115
2019-05-23	$15.35	$15.36	$14.63	$15.22	$10.78	6,901
2019-05-22	$15.49	$15.69	$15.33	$15.36	$10.88	3,694
2019-05-21	$14.60	$15.80	$14.60	$15.80	$11.19	11,390
2019-05-20	$15.51	$15.57	$14.58	$14.60	$10.34	11,304
2019-05-17	$16.64	$16.64	$15.76	$15.95	$11.30	7,200
2019-05-16	$16.95	$17.30	$16.88	$16.88	$11.96	12,210
2019-05-15	$17.57	$17.57	$16.57	$17.02	$12.06	9,371
2019-05-14	$17.40	$17.50	$17.38	$17.40	$12.33	6,932
2019-05-13	$17.85	$17.85	$17.07	$17.46	$12.37	4,136
2019-05-10	$18.00	$18.00	$17.94	$18.00	$12.75	2,820
2019-05-09	$17.98	$18.10	$17.69	$18.06	$12.79	2,370
2019-05-08	$17.70	$17.89	$17.70	$17.87	$12.66	3,129
2019-05-07	$17.93	$17.93	$17.85	$17.85	$12.65	3,148
2019-05-06	$17.90	$18.08	$17.75	$17.80	$12.61	1,335
2019-05-03	$17.82	$17.99	$17.70	$17.87	$12.66	3,608
2019-05-02	$18.03	$18.12	$17.94	$17.94	$12.71	1,598
2019-05-01	$17.99	$18.04	$17.99	$18.04	$12.78	2,466
2019-04-30	$18.14	$18.14	$17.75	$17.96	$12.72	6,839
2019-04-29	$18.18	$18.35	$18.09	$18.35	$12.70	5,013
2019-04-26	$18.32	$18.33	$18.20	$18.28	$12.65	8,871
2019-04-25	$18.25	$18.32	$18.25	$18.32	$12.68	4,384
2019-04-24	$18.35	$18.35	$18.20	$18.25	$12.63	17,238
2019-04-23	$18.39	$18.39	$18.25	$18.38	$12.72	9,376
2019-04-22	$18.25	$18.39	$18.25	$18.35	$12.70	9,863
2019-04-18	$17.93	$18.35	$17.91	$18.21	$12.60	5,626
2019-04-17	$18.75	$18.99	$17.84	$17.84	$12.34	4,029
2019-04-16	$16.80	$19.01	$16.74	$18.99	$13.14	81,330
2019-04-15	$16.85	$17.02	$16.75	$16.75	$11.59	7,347
2019-04-12	$16.99	$17.10	$16.58	$17.05	$11.79	13,532
2019-04-11	$17.34	$17.34	$16.99	$16.99	$11.76	6,497
2019-04-10	$17.19	$17.40	$17.03	$17.38	$12.03	4,238
2019-04-09	$17.18	$17.50	$17.04	$17.04	$11.79	3,109
2019-04-08	$17.05	$17.50	$17.05	$17.39	$12.03	14,414
2019-04-05	$17.31	$17.31	$17.10	$17.25	$11.93	5,542
2019-04-04	$17.25	$17.29	$17.13	$17.27	$11.95	2,343
2019-04-03	$17.50	$18.35	$17.25	$17.25	$11.94	3,336
2019-04-02	$17.79	$17.79	$16.97	$17.59	$12.17	12,645
2019-04-01	$17.60	$18.43	$17.50	$17.92	$12.40	15,543
2019-03-29	$17.45	$17.89	$16.96	$17.60	$12.18	18,891
2019-03-28	$17.66	$17.66	$16.75	$17.50	$12.11	5,079
2019-03-27	$16.82	$17.89	$16.82	$17.57	$12.16	29,723
2019-03-26	$16.20	$17.16	$15.80	$16.81	$11.63	11,948
2019-03-25	$16.64	$16.64	$15.76	$16.25	$11.24	18,004
2019-03-22	$14.75	$16.80	$14.75	$16.59	$11.48	57,201
2019-03-21	$11.91	$15.50	$11.91	$15.01	$10.39	109,151
2019-03-20	$12.91	$13.00	$11.30	$11.80	$8.16	61,244
2019-03-19	$13.88	$13.89	$12.34	$12.91	$8.93	52,368
2019-03-18	$14.30	$14.30	$13.71	$13.71	$9.48	19,645
2019-03-15	$14.43	$14.51	$14.33	$14.40	$9.96	9,290
2019-03-14	$14.64	$15.00	$14.38	$14.60	$10.10	10,359
2019-03-13	$14.80	$14.80	$14.53	$14.67	$10.15	15,960
2019-03-12	$14.50	$14.99	$14.50	$14.80	$10.24	11,084
2019-03-11	$14.45	$14.56	$14.36	$14.36	$9.94	9,550
2019-03-08	$14.44	$14.71	$14.44	$14.61	$10.11	6,035
2019-03-07	$15.00	$15.01	$14.44	$14.50	$10.03	15,134
2019-03-06	$15.08	$15.18	$14.84	$14.84	$10.27	9,137
2019-03-05	$14.98	$15.30	$14.70	$15.22	$10.53	30,532
2019-03-04	$14.86	$15.16	$14.69	$15.11	$10.45	22,133
2019-03-01	$15.00	$15.15	$14.66	$14.68	$10.16	18,535
2019-02-28	$14.94	$15.33	$14.51	$15.00	$10.38	16,725
2019-02-27	$15.30	$15.50	$14.62	$14.96	$10.35	7,784
2019-02-26	$14.12	$15.40	$14.05	$15.27	$10.57	47,390
2019-02-25	$17.07	$17.07	$14.05	$14.13	$9.78	73,947
2019-02-22	$17.99	$17.99	$16.96	$17.05	$11.80	15,276
2019-02-21	$17.86	$18.21	$17.75	$17.90	$12.39	5,684
2019-02-20	$18.05	$18.34	$17.82	$17.82	$12.33	11,212
2019-02-19	$18.85	$18.85	$17.92	$18.16	$12.56	24,025
2019-02-15	$18.90	$19.10	$18.65	$18.80	$13.01	5,956
2019-02-14	$18.79	$18.90	$18.75	$18.90	$13.08	11,032
2019-02-13	$17.85	$18.79	$17.85	$18.78	$12.99	16,739
2019-02-12	$18.55	$18.69	$17.75	$17.80	$12.32	35,095
2019-02-11	$18.58	$18.58	$18.29	$18.46	$12.77	2,408
2019-02-08	$18.84	$18.84	$18.44	$18.46	$12.77	6,992
2019-02-07	$18.65	$18.95	$18.63	$18.93	$13.10	4,250
2019-02-06	$18.56	$19.06	$18.55	$19.05	$13.18	10,442
2019-02-05	$18.71	$19.45	$18.39	$19.00	$13.15	50,417
2019-02-04	$19.25	$19.65	$18.50	$19.13	$13.24	45,908
2019-02-01	$21.51	$21.98	$21.51	$21.65	$14.98	2,565
2019-01-31	$21.53	$21.53	$21.51	$21.51	$14.88	835
2019-01-30	$21.33	$21.99	$21.30	$21.99	$14.92	6,801
2019-01-29	$20.60	$21.30	$20.60	$21.30	$14.45	5,261
2019-01-28	$20.62	$20.70	$20.60	$20.70	$14.04	1,981
2019-01-25	$20.39	$20.73	$20.11	$20.55	$13.94	8,261
2019-01-24	$20.65	$20.65	$20.29	$20.40	$13.84	3,334
2019-01-23	$21.00	$21.00	$20.74	$20.74	$14.07	1,947
2019-01-22	$21.00	$21.03	$20.84	$20.84	$14.13	3,400
2019-01-18	$20.74	$21.00	$20.74	$20.87	$14.16	2,275
2019-01-17	$20.68	$20.99	$20.68	$20.85	$14.15	6,290
2019-01-16	$20.72	$20.82	$20.50	$20.62	$13.99	8,183
2019-01-15	$21.00	$21.17	$20.76	$20.76	$14.09	3,200
2019-01-14	$20.92	$21.25	$20.50	$20.50	$13.91	8,811
2019-01-11	$20.35	$20.90	$20.35	$20.86	$14.15	2,321
2019-01-10	$20.35	$20.44	$20.35	$20.41	$13.84	5,177
2019-01-09	$20.16	$20.60	$20.16	$20.60	$13.98	4,384
2019-01-08	$20.70	$20.88	$20.04	$20.18	$13.69	5,150
2019-01-07	$20.83	$20.96	$20.27	$20.70	$14.04	11,033
2019-01-04	$20.60	$20.99	$20.60	$20.72	$14.06	9,197
2019-01-03	$20.15	$20.50	$20.15	$20.50	$13.91	3,759
2019-01-02	$19.91	$20.50	$19.91	$20.50	$13.91	6,180
2018-12-31	$19.90	$20.24	$19.75	$20.23	$13.72	8,974
2018-12-28	$19.42	$19.76	$19.29	$19.55	$13.26	11,359
2018-12-27	$18.77	$19.25	$17.83	$19.25	$13.06	22,779
2018-12-26	$17.89	$18.78	$17.79	$18.78	$12.74	13,803
2018-12-24	$17.68	$17.77	$17.26	$17.35	$11.77	13,731
2018-12-21	$18.61	$18.70	$17.05	$17.67	$11.98	28,278
2018-12-20	$21.60	$21.60	$18.62	$18.99	$12.88	45,824
2018-12-19	$22.30	$22.33	$20.85	$21.93	$14.88	11,120
2018-12-18	$22.89	$22.89	$22.20	$22.20	$15.06	8,119
2018-12-17	$23.19	$23.25	$22.81	$22.81	$15.47	5,232
2018-12-14	$23.20	$23.33	$23.20	$23.25	$15.77	5,470
2018-12-13	$23.33	$23.35	$23.25	$23.32	$15.82	2,014
2018-12-12	$23.41	$23.44	$23.21	$23.21	$15.74	13,562
2018-12-11	$23.46	$23.69	$23.35	$23.55	$15.97	3,200
2018-12-10	$23.41	$23.49	$23.23	$23.49	$15.93	18,753
2018-12-07	$23.98	$23.98	$23.71	$23.71	$16.08	2,700
2018-12-06	$23.50	$23.70	$23.50	$23.66	$16.05	4,795
2018-12-04	$23.85	$24.00	$23.85	$24.00	$16.28	910
2018-12-03	$23.89	$23.90	$23.67	$23.85	$16.18	9,416
2018-11-30	$23.94	$23.94	$23.94	$23.94	$16.24	0
2018-11-29	$23.94	$24.00	$23.94	$23.94	$16.24	2,350
2018-11-28	$23.88	$24.00	$23.88	$23.98	$16.27	1,710
2018-11-27	$23.96	$23.96	$23.85	$23.86	$16.18	3,589
2018-11-26	$23.84	$23.99	$23.84	$23.99	$16.27	4,717
2018-11-23	$24.00	$24.00	$24.00	$24.00	$16.28	400
2018-11-21	$23.85	$23.91	$23.84	$23.87	$16.19	6,472
2018-11-20	$23.98	$23.99	$23.85	$23.85	$16.18	6,871
2018-11-19	$24.02	$24.09	$23.96	$24.07	$16.33	3,029
2018-11-16	$23.93	$24.08	$23.87	$24.08	$16.33	1,670
2018-11-15	$24.09	$24.13	$23.95	$24.09	$16.34	3,883
2018-11-14	$24.03	$24.10	$23.98	$24.05	$16.31	3,437
2018-11-13	$23.90	$23.98	$23.88	$23.98	$16.27	6,200
2018-11-12	$23.87	$23.90	$23.84	$23.87	$16.19	1,940
2018-11-09	$23.87	$23.90	$23.84	$23.84	$16.17	2,085
2018-11-08	$23.98	$24.10	$23.83	$24.00	$16.28	10,309
2018-11-07	$24.15	$24.15	$23.99	$23.99	$16.27	9,690
2018-11-06	$24.24	$24.25	$24.10	$24.20	$16.42	7,949
2018-11-05	$24.19	$24.20	$24.16	$24.16	$16.39	2,272
2018-11-02	$24.10	$24.15	$24.10	$24.15	$16.38	2,431
2018-11-01	$24.05	$24.06	$24.03	$24.03	$16.30	4,468
2018-10-31	$24.28	$24.28	$24.04	$24.04	$16.31	5,136
2018-10-30	$24.46	$24.50	$24.41	$24.50	$16.32	1,605
2018-10-29	$24.50	$24.50	$24.44	$24.44	$16.29	7,502
2018-10-26	$24.41	$24.41	$24.41	$24.41	$16.27	192
2018-10-25	$24.38	$24.50	$24.36	$24.45	$16.29	5,807
2018-10-24	$24.45	$24.45	$24.35	$24.38	$16.25	3,292
2018-10-23	$24.49	$24.50	$24.44	$24.45	$16.29	8,596
2018-10-22	$24.50	$24.50	$24.40	$24.50	$16.33	5,401
2018-10-19	$24.58	$24.58	$24.50	$24.51	$16.33	4,513
2018-10-18	$24.51	$24.62	$24.50	$24.55	$16.36	4,570
2018-10-17	$24.50	$24.58	$24.50	$24.58	$16.38	3,006
2018-10-16	$24.55	$24.62	$24.52	$24.52	$16.34	8,640
2018-10-15	$24.37	$24.52	$24.24	$24.40	$16.26	3,507
2018-10-12	$24.20	$24.55	$24.20	$24.55	$16.36	10,618
2018-10-11	$24.22	$24.38	$24.18	$24.36	$16.23	7,215
2018-10-10	$24.29	$24.30	$24.17	$24.22	$16.14	16,749
2018-10-09	$24.25	$24.30	$24.25	$24.30	$16.19	10,498
2018-10-08	$24.25	$24.30	$24.17	$24.25	$16.16	12,028
2018-10-05	$24.30	$24.30	$24.10	$24.15	$16.09	54,189
2018-10-04	$24.59	$24.60	$24.32	$24.34	$16.22	32,143
2018-10-03	$24.60	$24.60	$24.57	$24.59	$16.39	12,126
2018-10-02	$24.55	$24.67	$24.50	$24.57	$16.37	20,290
2018-10-01	$24.60	$24.60	$24.50	$24.55	$16.36	98,375
2018-09-28	$24.41	$24.41	$24.36	$24.40	$16.26	75,248
2018-09-27	$24.45	$24.46	$24.44	$24.46	$16.30	1,000
2018-09-26	$24.45	$24.45	$24.35	$24.41	$16.27	14,823
2018-09-25	$24.50	$24.53	$24.36	$24.39	$16.25	29,632
2018-09-24	$24.36	$24.55	$24.29	$24.44	$16.28	76,932
2018-09-21	$24.37	$24.38	$24.25	$24.26	$16.17	3,603
2018-09-20	$24.35	$24.36	$24.23	$24.27	$16.17	43,786
2018-09-19	$24.39	$24.40	$24.30	$24.35	$16.23	4,230
2018-09-18	$24.41	$24.41	$24.41	$24.41	$16.27	626
2018-09-17	$24.45	$24.45	$24.38	$24.44	$16.29	3,447
2018-09-14	$24.44	$24.44	$24.44	$24.44	$16.29	900
2018-09-13	$24.27	$24.39	$24.27	$24.39	$16.25	1,437
2018-09-12	$24.32	$24.32	$24.29	$24.29	$16.19	548
2018-09-11	$24.42	$24.49	$24.25	$24.25	$16.16	15,275
2018-09-10	$24.42	$24.43	$24.31	$24.35	$16.23	7,665
2018-09-07	$24.50	$24.50	$24.35	$24.41	$16.27	9,188
2018-09-06	$24.37	$24.50	$24.36	$24.42	$16.27	7,734
2018-09-05	$24.35	$24.45	$24.35	$24.35	$16.23	4,870
2018-09-04	$24.44	$24.45	$24.40	$24.40	$16.26	2,018
2018-08-31	$24.43	$24.43	$24.36	$24.36	$16.23	2,804
2018-08-30	$24.38	$24.38	$24.38	$24.38	$16.25	0
2018-08-29	$24.41	$24.45	$24.35	$24.38	$16.25	12,125
2018-08-28	$24.30	$24.39	$24.30	$24.34	$16.22	3,076
2018-08-27	$24.25	$24.43	$24.25	$24.43	$16.28	3,572
2018-08-24	$24.26	$24.26	$24.21	$24.22	$16.14	3,533
2018-08-23	$24.29	$24.29	$24.28	$24.28	$16.18	1,358
2018-08-22	$24.13	$24.25	$24.13	$24.25	$16.16	3,375
2018-08-21	$24.13	$24.25	$24.13	$24.25	$16.16	4,500
2018-08-20	$24.13	$24.20	$24.13	$24.20	$16.12	2,755
2018-08-17	$24.25	$24.28	$24.09	$24.11	$16.07	8,184
2018-08-16	$24.42	$24.42	$24.26	$24.31	$16.20	4,974
2018-08-15	$24.43	$24.43	$24.33	$24.40	$16.26	7,355
2018-08-14	$24.41	$24.50	$24.36	$24.39	$16.25	8,034
2018-08-13	$24.50	$24.55	$24.28	$24.46	$16.30	4,929
2018-08-10	$24.52	$24.55	$24.27	$24.48	$16.31	37,350
2018-08-09	$24.10	$24.10	$23.85	$23.95	$15.96	3,545
2018-08-08	$24.09	$24.10	$24.00	$24.01	$16.00	3,092
2018-08-07	$24.03	$24.03	$24.03	$24.03	$16.01	1,300
2018-08-06	$24.10	$24.18	$24.01	$24.01	$16.00	5,445
2018-08-03	$23.99	$24.10	$23.99	$24.01	$16.00	933
2018-08-02	$24.08	$24.08	$24.05	$24.05	$16.03	900
2018-08-01	$24.03	$24.10	$23.99	$24.04	$16.02	2,931
2018-07-31	$24.20	$24.20	$23.95	$23.95	$15.96	9,061
2018-07-30	$24.49	$24.50	$24.38	$24.50	$16.04	2,114
2018-07-27	$24.44	$24.44	$24.35	$24.36	$15.95	9,760
2018-07-26	$24.33	$24.45	$24.33	$24.45	$16.01	900
2018-07-25	$24.37	$24.45	$24.34	$24.45	$16.01	2,788
2018-07-24	$24.40	$24.40	$24.39	$24.40	$15.97	11,584
2018-07-23	$24.50	$24.50	$24.40	$24.41	$15.98	7,870
2018-07-20	$24.45	$24.50	$24.36	$24.47	$16.02	6,854
2018-07-19	$24.45	$24.49	$24.30	$24.40	$15.97	23,401
2018-07-18	$24.41	$24.45	$24.39	$24.45	$16.01	18,359
2018-07-17	$24.43	$24.50	$24.40	$24.40	$15.98	8,695
2018-07-16	$24.50	$24.51	$24.02	$24.50	$16.04	6,215
2018-07-13	$24.30	$24.50	$24.30	$24.50	$16.04	3,025
2018-07-12	$24.23	$24.49	$24.23	$24.39	$15.97	1,165
2018-07-11	$24.29	$24.34	$24.17	$24.17	$15.83	2,560
2018-07-10	$24.07	$24.26	$24.07	$24.20	$15.84	770
2018-07-09	$24.06	$24.16	$24.06	$24.16	$15.82	890
2018-07-06	$24.00	$24.08	$24.00	$24.06	$15.75	3,260
2018-07-05	$23.89	$23.99	$23.89	$23.99	$15.71	4,934
2018-07-03	$23.81	$23.99	$23.80	$23.91	$15.66	1,900
2018-07-02	$24.00	$24.00	$23.85	$23.85	$15.61	1,550
2018-06-29	$23.76	$23.76	$23.76	$23.76	$15.55	440
2018-06-28	$23.95	$23.95	$23.75	$23.75	$15.55	5,368
2018-06-27	$23.78	$23.79	$23.61	$23.61	$15.46	2,189
2018-06-26	$23.85	$23.86	$23.60	$23.86	$15.62	4,570
2018-06-25	$24.03	$24.07	$23.80	$23.85	$15.61	9,794
2018-06-22	$24.00	$24.06	$23.93	$23.93	$15.67	2,513
2018-06-21	$23.97	$23.97	$23.81	$23.81	$15.59	1,600
2018-06-20	$24.00	$24.01	$23.90	$24.01	$15.72	2,110
2018-06-19	$23.96	$24.08	$23.96	$24.08	$15.76	2,300
2018-06-18	$23.94	$24.00	$23.94	$23.96	$15.69	1,482
2018-06-15	$23.85	$23.98	$23.80	$23.98	$15.70	4,720
2018-06-14	$23.71	$23.83	$23.65	$23.83	$15.60	8,277
2018-06-13	$23.85	$23.87	$23.61	$23.79	$15.57	14,929
2018-06-12	$23.90	$23.90	$23.72	$23.86	$15.62	2,590
2018-06-11	$23.91	$23.93	$23.86	$23.90	$15.65	4,181
2018-06-08	$23.75	$23.89	$23.70	$23.82	$15.59	6,299
2018-06-07	$23.90	$23.98	$23.63	$23.78	$15.57	13,906
2018-06-06	$23.95	$24.04	$23.89	$23.90	$15.65	3,888
2018-06-05	$24.00	$24.04	$23.95	$24.01	$15.72	3,466
2018-06-04	$24.03	$24.03	$23.95	$23.95	$15.68	2,445
2018-06-01	$23.95	$23.98	$23.95	$23.95	$15.68	4,039
2018-05-31	$24.15	$24.17	$23.87	$24.00	$15.71	10,557
2018-05-30	$24.19	$24.19	$24.13	$24.17	$15.82	2,610
2018-05-29	$24.15	$24.20	$24.13	$24.17	$15.83	7,118
2018-05-25	$24.19	$24.19	$24.10	$24.15	$15.81	2,000
2018-05-24	$24.25	$24.30	$24.17	$24.17	$15.83	6,343
2018-05-23	$24.41	$24.41	$24.33	$24.35	$15.94	1,110
2018-05-22	$24.30	$24.35	$24.24	$24.35	$15.94	1,700
2018-05-21	$24.49	$24.49	$24.30	$24.30	$15.91	4,740
2018-05-18	$24.15	$24.23	$24.15	$24.23	$15.86	2,000
2018-05-17	$24.15	$24.24	$24.15	$24.19	$15.84	1,550
2018-05-16	$24.31	$24.32	$24.13	$24.15	$15.81	2,886
2018-05-15	$24.39	$24.39	$24.17	$24.20	$15.84	4,578
2018-05-14	$24.34	$24.35	$24.21	$24.21	$15.85	7,498
2018-05-11	$24.67	$24.75	$24.35	$24.35	$15.94	10,090
2018-05-10	$24.75	$24.76	$24.63	$24.75	$16.20	6,771
2018-05-09	$24.83	$24.85	$24.75	$24.76	$16.21	6,042
2018-05-08	$24.80	$24.95	$24.80	$24.86	$16.27	1,955
2018-05-07	$25.00	$25.00	$24.75	$24.88	$16.29	2,716
2018-05-04	$24.95	$25.06	$24.75	$25.06	$16.41	22,110
2018-05-03	$24.87	$24.98	$24.75	$24.76	$16.21	10,900
2018-05-02	$24.69	$24.94	$24.69	$24.89	$16.29	1,934
2018-05-01	$24.82	$25.00	$24.47	$24.99	$16.36	2,841
2018-04-30	$24.69	$24.87	$24.60	$24.84	$16.26	7,816
2018-04-27	$24.84	$25.06	$24.84	$25.06	$16.13	3,322
2018-04-26	$24.83	$24.85	$24.83	$24.85	$15.99	500
2018-04-25	$25.01	$25.02	$24.99	$25.02	$16.10	1,405
2018-04-24	$25.02	$25.03	$25.00	$25.03	$16.10	1,522
2018-04-23	$25.09	$25.09	$25.00	$25.05	$16.12	3,130
2018-04-20	$24.96	$25.00	$24.94	$24.99	$16.08	1,340
2018-04-19	$25.00	$25.00	$25.00	$25.00	$16.09	10
2018-04-18	$25.00	$25.00	$25.00	$25.00	$16.09	0
2018-04-17	$25.00	$25.00	$24.98	$25.00	$16.09	1,029
2018-04-16	$24.92	$24.93	$24.92	$24.93	$16.04	329
2018-04-13	$24.90	$24.90	$24.90	$24.90	$16.02	200
2018-04-12	$24.86	$24.92	$24.86	$24.92	$16.04	2,900
2018-04-11	$24.84	$24.95	$24.84	$24.86	$16.00	1,086
2018-04-10	$24.95	$24.96	$24.85	$24.96	$16.06	1,842
2018-04-09	$24.81	$24.95	$24.81	$24.95	$16.06	1,750
2018-04-06	$24.74	$24.81	$24.74	$24.81	$15.96	1,900
2018-04-05	$24.81	$24.85	$24.81	$24.85	$15.99	750
2018-04-04	$24.86	$24.94	$24.79	$24.94	$16.05	1,662
2018-04-03	$24.95	$24.95	$24.77	$24.79	$15.95	1,300
2018-04-02	$24.72	$24.98	$24.71	$24.85	$15.99	800
2018-03-29	$24.96	$24.97	$24.96	$24.97	$16.07	1,014
2018-03-28	$24.82	$24.98	$24.75	$24.98	$16.08	1,153
2018-03-27	$24.67	$24.85	$24.67	$24.85	$15.99	4,795
2018-03-26	$24.46	$24.75	$24.46	$24.60	$15.83	2,585
2018-03-23	$24.68	$24.75	$24.68	$24.72	$15.91	1,666
2018-03-22	$24.67	$24.73	$24.67	$24.73	$15.91	1,478
2018-03-21	$24.75	$24.80	$24.67	$24.80	$15.96	1,414
2018-03-20	$24.80	$24.80	$24.78	$24.80	$15.96	1,250
2018-03-19	$24.67	$24.80	$24.67	$24.74	$15.92	1,447
2018-03-16	$24.65	$24.65	$24.65	$24.65	$15.86	440
2018-03-15	$24.82	$24.82	$24.82	$24.82	$15.97	144
2018-03-14	$24.76	$24.76	$24.66	$24.66	$15.87	2,290
2018-03-13	$24.61	$24.61	$24.61	$24.61	$15.83	1,773
2018-03-12	$24.80	$24.80	$24.70	$24.80	$15.96	710
2018-03-09	$24.51	$24.78	$24.51	$24.78	$15.95	1,032
2018-03-08	$24.47	$24.47	$24.47	$24.47	$15.75	285
2018-03-07	$24.41	$24.50	$24.40	$24.42	$15.71	4,420
2018-03-06	$24.40	$24.50	$24.36	$24.50	$15.77	2,121
2018-03-05	$24.45	$24.45	$24.40	$24.40	$15.70	2,991
2018-03-02	$24.42	$24.45	$24.41	$24.42	$15.71	855
2018-03-01	$24.66	$24.70	$24.55	$24.55	$15.80	6,733
2018-02-28	$24.79	$24.80	$24.65	$24.70	$15.90	7,372
2018-02-27	$24.80	$24.80	$24.62	$24.62	$15.84	2,222
2018-02-26	$24.75	$24.75	$24.70	$24.70	$15.90	3,832
2018-02-23	$24.77	$24.83	$24.75	$24.83	$15.98	2,900
2018-02-22	$24.84	$24.84	$24.80	$24.81	$15.97	1,656
2018-02-21	$24.78	$24.84	$24.75	$24.84	$15.99	2,900
2018-02-20	$24.59	$24.84	$24.59	$24.84	$15.99	6,572
2018-02-16	$24.50	$24.60	$24.50	$24.59	$15.82	2,191
2018-02-15	$24.68	$24.68	$24.55	$24.64	$15.86	1,345
2018-02-14	$24.59	$24.70	$24.50	$24.65	$15.86	10,469
2018-02-13	$24.57	$24.62	$24.41	$24.62	$15.84	7,731
2018-02-12	$24.50	$24.59	$24.43	$24.59	$15.82	5,761
2018-02-09	$24.25	$24.60	$24.25	$24.60	$15.83	9,372
2018-02-08	$24.25	$24.30	$24.25	$24.25	$15.61	3,800
2018-02-07	$24.25	$24.42	$24.25	$24.42	$15.71	7,292
2018-02-06	$24.25	$24.38	$24.10	$24.37	$15.68	11,230
2018-02-05	$24.23	$24.30	$24.23	$24.25	$15.61	2,937
2018-02-02	$24.32	$24.36	$24.23	$24.23	$15.60	1,604
2018-02-01	$24.40	$24.40	$24.30	$24.39	$15.70	4,000
2018-01-31	$24.38	$24.44	$24.22	$24.44	$15.73	5,024
2018-01-30	$24.55	$24.65	$24.55	$24.57	$15.54	5,396
2018-01-29	$24.65	$24.65	$24.56	$24.56	$15.53	2,382
2018-01-26	$24.64	$24.74	$24.64	$24.74	$15.65	794
2018-01-25	$24.51	$24.75	$24.51	$24.74	$15.65	8,900
2018-01-24	$24.59	$24.61	$24.54	$24.60	$15.56	4,648
2018-01-23	$24.58	$24.63	$24.54	$24.63	$15.58	2,671
2018-01-22	$24.62	$24.64	$24.51	$24.64	$15.58	2,852
2018-01-19	$24.69	$24.69	$24.46	$24.62	$15.57	931
2018-01-18	$24.55	$24.70	$24.50	$24.70	$15.62	1,758
2018-01-17	$24.55	$24.59	$24.50	$24.54	$15.52	1,428
2018-01-16	$24.56	$24.58	$24.46	$24.49	$15.49	6,348
2018-01-12	$24.70	$24.74	$24.60	$24.65	$15.59	4,079
2018-01-11	$24.72	$24.74	$24.56	$24.74	$15.65	5,620
2018-01-10	$24.48	$24.53	$24.45	$24.51	$15.50	3,634
2018-01-09	$24.47	$24.49	$24.47	$24.48	$15.48	932
2018-01-08	$24.43	$24.55	$24.35	$24.47	$15.47	3,739
2018-01-05	$24.54	$24.65	$24.45	$24.65	$15.59	3,089
2018-01-04	$24.53	$24.66	$24.45	$24.49	$15.49	5,454
2018-01-03	$24.64	$24.64	$24.50	$24.50	$15.49	1,665
2018-01-02	$24.75	$24.76	$24.49	$24.65	$15.59	4,058
2017-12-29	$24.55	$24.78	$24.55	$24.78	$15.67	13,703
2017-12-28	$24.54	$24.59	$24.35	$24.59	$15.55	8,028
2017-12-27	$24.31	$24.58	$24.31	$24.54	$15.52	10,370
2017-12-26	$24.33	$24.33	$24.26	$24.26	$15.34	1,065
2017-12-22	$24.40	$24.40	$24.36	$24.38	$15.42	2,023
2017-12-21	$24.20	$24.40	$24.20	$24.35	$15.40	9,266
2017-12-20	$24.20	$24.28	$24.20	$24.22	$15.32	2,356
2017-12-19	$24.17	$24.25	$24.17	$24.25	$15.34	1,600
2017-12-18	$24.17	$24.17	$24.12	$24.16	$15.28	3,247
2017-12-15	$24.25	$24.26	$24.16	$24.17	$15.29	6,992
2017-12-14	$24.22	$24.22	$24.15	$24.22	$15.32	3,750
2017-12-13	$24.19	$24.28	$24.19	$24.27	$15.35	5,422
2017-12-12	$24.20	$24.20	$24.12	$24.19	$15.30	16,472
2017-12-11	$24.25	$24.26	$24.20	$24.25	$15.33	1,630
2017-12-08	$24.28	$24.28	$24.23	$24.28	$15.35	1,865
2017-12-07	$24.13	$24.27	$24.09	$24.27	$15.35	10,768
2017-12-06	$24.37	$24.39	$24.24	$24.24	$15.33	14,932
2017-12-05	$24.37	$24.45	$24.35	$24.39	$15.42	8,248
2017-12-04	$24.40	$24.40	$24.35	$24.35	$15.40	5,190
2017-12-01	$24.40	$24.40	$24.40	$24.40	$15.43	460
2017-11-30	$24.45	$24.45	$24.35	$24.35	$15.40	6,600
2017-11-29	$24.39	$24.50	$24.35	$24.50	$15.49	5,300
2017-11-28	$24.35	$24.42	$24.35	$24.39	$15.42	3,968
2017-11-27	$24.30	$24.44	$24.20	$24.40	$15.43	6,608
2017-11-24	$24.21	$24.26	$24.21	$24.26	$15.34	1,025
2017-11-22	$24.27	$24.34	$24.20	$24.21	$15.31	1,526
2017-11-21	$24.20	$24.26	$24.20	$24.25	$15.34	800
2017-11-20	$24.21	$24.24	$24.19	$24.24	$15.33	2,297
2017-11-17	$24.20	$24.20	$24.15	$24.17	$15.29	1,906
2017-11-16	$24.25	$24.30	$24.20	$24.30	$15.37	3,480
2017-11-15	$24.28	$24.49	$24.20	$24.49	$15.49	5,500
2017-11-14	$24.13	$24.22	$24.13	$24.17	$15.29	1,098
2017-11-13	$24.11	$24.23	$24.11	$24.23	$15.32	3,396
2017-11-10	$24.21	$24.26	$24.11	$24.13	$15.26	4,107
2017-11-09	$24.31	$24.32	$24.23	$24.24	$15.33	4,289
2017-11-08	$24.62	$24.69	$24.41	$24.41	$15.44	4,536
2017-11-07	$24.72	$24.72	$24.55	$24.71	$15.63	7,077
2017-11-06	$24.60	$24.71	$24.57	$24.69	$15.61	1,521
2017-11-03	$24.55	$24.71	$24.55	$24.71	$15.62	1,312
2017-11-02	$24.59	$24.59	$24.54	$24.54	$15.52	2,140
2017-11-01	$24.55	$24.55	$24.51	$24.51	$15.50	425
2017-10-31	$24.59	$24.59	$24.45	$24.55	$15.53	8,415
2017-10-30	$24.99	$24.99	$24.85	$24.85	$15.45	1,955
2017-10-27	$24.95	$24.99	$24.95	$24.97	$15.52	1,484
2017-10-26	$24.95	$24.98	$24.95	$24.96	$15.51	2,330
2017-10-25	$24.92	$24.97	$24.80	$24.95	$15.50	10,176
2017-10-24	$24.93	$24.93	$24.83	$24.92	$15.49	1,711
2017-10-23	$24.87	$24.94	$24.78	$24.80	$15.41	3,147
2017-10-20	$24.85	$24.85	$24.78	$24.78	$15.40	768
2017-10-19	$24.90	$24.95	$24.90	$24.91	$15.48	4,967
2017-10-18	$24.80	$24.93	$24.80	$24.90	$15.48	8,805
2017-10-17	$24.77	$24.96	$24.77	$24.94	$15.50	5,807
2017-10-16	$24.85	$24.96	$24.77	$24.78	$15.40	5,200
2017-10-13	$24.85	$24.96	$24.85	$24.85	$15.45	7,527
2017-10-12	$24.69	$24.89	$24.69	$24.85	$15.45	15,436
2017-10-11	$24.76	$24.77	$24.76	$24.77	$15.40	2,324
2017-10-10	$24.76	$24.77	$24.74	$24.74	$15.38	1,343
2017-10-09	$24.73	$24.74	$24.73	$24.74	$15.38	302
2017-10-06	$24.70	$24.70	$24.70	$24.70	$15.35	220
2017-10-05	$24.54	$24.70	$24.54	$24.70	$15.35	3,511
2017-10-04	$24.56	$24.75	$24.53	$24.57	$15.27	9,003
2017-10-03	$24.58	$24.60	$24.52	$24.60	$15.29	4,265
2017-10-02	$24.60	$24.60	$24.55	$24.58	$15.28	1,044
2017-09-29	$24.55	$24.55	$24.55	$24.55	$15.26	660
2017-09-28	$24.60	$24.60	$24.50	$24.51	$15.23	990
2017-09-27	$24.54	$24.60	$24.42	$24.55	$15.26	5,157
2017-09-26	$24.45	$24.50	$24.43	$24.50	$15.23	3,522
2017-09-25	$24.49	$24.50	$24.45	$24.50	$15.23	7,353
2017-09-22	$24.54	$24.66	$24.44	$24.49	$15.22	26,253
2017-09-21	$24.46	$24.55	$24.46	$24.55	$15.26	1,295
2017-09-20	$24.60	$24.61	$24.43	$24.51	$15.23	4,060
2017-09-19	$24.69	$24.69	$24.69	$24.69	$15.35	280
2017-09-18	$24.58	$24.69	$24.58	$24.69	$15.35	1,525
2017-09-15	$24.65	$24.65	$24.55	$24.65	$15.32	1,850
2017-09-14	$24.52	$24.63	$24.52	$24.63	$15.31	650
2017-09-13	$24.70	$24.74	$24.41	$24.52	$15.24	10,342
2017-09-12	$24.56	$24.70	$24.50	$24.69	$15.35	7,173
2017-09-11	$24.69	$24.80	$24.61	$24.63	$15.31	3,515
2017-09-08	$24.60	$24.60	$24.59	$24.59	$15.29	1,540
2017-09-07	$24.52	$24.52	$24.52	$24.52	$15.24	300
2017-09-06	$24.41	$24.60	$24.40	$24.60	$15.29	4,581
2017-09-05	$24.59	$24.59	$24.38	$24.40	$15.17	2,630
2017-09-01	$24.39	$24.62	$24.39	$24.60	$15.29	607
2017-08-31	$24.47	$24.52	$24.36	$24.40	$15.17	4,709
2017-08-30	$24.47	$24.48	$24.47	$24.47	$15.21	1,541
2017-08-29	$24.61	$24.61	$24.47	$24.47	$15.21	1,930
2017-08-28	$24.50	$24.64	$24.40	$24.50	$15.23	5,342
2017-08-25	$24.51	$24.51	$24.47	$24.47	$15.21	600
2017-08-24	$24.44	$24.60	$24.43	$24.60	$15.29	2,441
2017-08-23	$24.53	$24.67	$24.47	$24.47	$15.21	3,449
2017-08-22	$24.53	$24.53	$24.53	$24.53	$15.25	970
2017-08-21	$24.59	$24.61	$24.47	$24.53	$15.25	3,929
2017-08-18	$24.58	$24.60	$24.54	$24.58	$15.28	3,755
2017-08-17	$24.58	$24.58	$24.51	$24.58	$15.28	2,519
2017-08-16	$24.56	$24.58	$24.55	$24.56	$15.27	2,401
2017-08-15	$24.58	$24.58	$24.53	$24.58	$15.28	2,266
2017-08-14	$24.46	$24.53	$24.41	$24.53	$15.25	2,560
2017-08-11	$24.42	$24.50	$24.42	$24.48	$15.21	639
2017-08-10	$24.50	$24.50	$24.45	$24.45	$15.19	500
2017-08-09	$24.53	$24.53	$24.42	$24.51	$15.23	2,585
2017-08-08	$24.59	$24.61	$24.54	$24.54	$15.25	2,619
2017-08-07	$24.50	$24.58	$24.46	$24.58	$15.28	3,251
2017-08-04	$24.45	$24.58	$24.45	$24.50	$15.23	3,162
2017-08-03	$24.43	$24.47	$24.43	$24.45	$15.20	3,582
2017-08-02	$24.50	$24.58	$24.50	$24.57	$15.27	2,097
2017-08-01	$24.44	$24.58	$24.43	$24.57	$15.27	5,258
2017-07-31	$24.60	$24.60	$24.55	$24.55	$15.26	2,330
2017-07-28	$24.70	$24.70	$24.53	$24.53	$15.25	4,105
2017-07-27	$24.99	$24.99	$24.66	$24.90	$15.21	3,300
2017-07-26	$25.00	$25.00	$24.74	$24.90	$15.21	5,118
2017-07-25	$24.98	$24.98	$24.89	$24.95	$15.24	4,096
2017-07-24	$25.00	$25.00	$24.88	$24.91	$15.22	17,969
2017-07-21	$24.91	$24.93	$24.85	$24.93	$15.23	11,054
2017-07-20	$24.85	$24.90	$24.84	$24.90	$15.21	7,040
2017-07-19	$24.80	$24.83	$24.78	$24.82	$15.16	4,768
2017-07-18	$24.79	$24.87	$24.70	$24.80	$15.15	27,155
2017-07-17	$24.68	$24.87	$24.66	$24.77	$15.13	21,890
2017-07-14	$24.58	$24.69	$24.58	$24.60	$15.03	9,615
2017-07-13	$24.41	$24.66	$24.41	$24.65	$15.06	8,255
2017-07-12	$24.40	$24.46	$24.40	$24.45	$14.93	3,652
2017-07-11	$24.47	$24.50	$24.45	$24.48	$14.95	8,921
2017-07-10	$24.52	$24.52	$24.47	$24.50	$14.97	3,754
2017-07-07	$24.40	$24.50	$24.40	$24.50	$14.97	3,968
2017-07-06	$24.20	$24.48	$24.20	$24.40	$14.90	5,093
2017-07-05	$24.28	$24.28	$24.25	$24.25	$14.81	1,530
2017-07-03	$24.19	$24.24	$24.18	$24.24	$14.81	2,000
2017-06-30	$24.02	$24.18	$24.00	$24.18	$14.77	10,040
2017-06-29	$24.01	$24.14	$24.00	$24.14	$14.75	8,471
2017-06-28	$24.00	$24.06	$23.99	$24.03	$14.68	9,471
2017-06-27	$24.00	$24.02	$23.91	$23.95	$14.63	2,871
2017-06-26	$23.90	$24.15	$23.90	$24.06	$14.70	16,472
2017-06-23	$24.30	$24.30	$23.91	$23.92	$14.61	10,810
2017-06-22	$24.25	$24.26	$24.25	$24.26	$14.82	1,291
2017-06-21	$24.26	$24.30	$24.20	$24.20	$14.78	8,470
2017-06-20	$24.29	$24.29	$24.26	$24.26	$14.82	1,129
2017-06-19	$24.15	$24.29	$24.10	$24.29	$14.84	4,970
2017-06-16	$24.20	$24.31	$24.00	$24.15	$14.75	7,611
2017-06-15	$24.25	$24.25	$24.08	$24.08	$14.71	9,067
2017-06-14	$24.39	$24.45	$24.25	$24.25	$14.81	5,618
2017-06-13	$24.11	$24.35	$24.10	$24.35	$14.87	1,901
2017-06-12	$24.07	$24.13	$24.06	$24.11	$14.73	1,406
2017-06-09	$24.19	$24.19	$24.01	$24.02	$14.67	8,906
2017-06-08	$24.37	$24.37	$24.08	$24.10	$14.72	6,831
2017-06-07	$24.33	$24.39	$24.33	$24.39	$14.90	450
2017-06-06	$24.27	$24.43	$24.25	$24.25	$14.81	5,150
2017-06-05	$24.43	$24.43	$24.25	$24.43	$14.92	959
2017-06-02	$24.28	$24.44	$24.24	$24.41	$14.91	6,620
2017-06-01	$24.17	$24.28	$24.17	$24.27	$14.82	9,250
2017-05-31	$24.08	$24.16	$24.07	$24.16	$14.76	1,335
2017-05-30	$23.98	$24.09	$23.98	$24.06	$14.69	5,760
2017-05-26	$24.09	$24.15	$24.09	$24.13	$14.74	1,900
2017-05-25	$24.10	$24.17	$24.05	$24.05	$14.69	4,860
2017-05-24	$23.98	$24.08	$23.97	$24.08	$14.71	3,911
2017-05-23	$23.99	$24.09	$23.84	$23.98	$14.65	13,222
2017-05-22	$24.00	$24.00	$23.76	$23.99	$14.65	5,964
2017-05-19	$24.04	$24.12	$23.98	$24.00	$14.66	4,987
2017-05-18	$24.02	$24.19	$24.01	$24.19	$14.78	8,294
2017-05-17	$24.20	$24.20	$24.12	$24.18	$14.77	1,957
2017-05-16	$24.31	$24.31	$24.15	$24.16	$14.76	11,564
2017-05-15	$24.23	$24.68	$24.19	$24.67	$15.07	17,563
2017-05-12	$24.21	$24.25	$24.18	$24.20	$14.78	7,650
2017-05-11	$24.20	$24.45	$24.20	$24.25	$14.81	4,006
2017-05-10	$24.39	$24.41	$24.21	$24.22	$14.79	8,795
2017-05-09	$24.53	$24.53	$24.32	$24.45	$14.93	8,023
2017-05-08	$24.46	$24.52	$24.45	$24.51	$14.97	3,975
2017-05-05	$24.53	$24.53	$24.46	$24.46	$14.94	5,915
2017-05-04	$24.54	$24.56	$24.41	$24.53	$14.99	8,135
2017-05-03	$24.66	$24.66	$24.57	$24.57	$15.01	3,847
2017-05-02	$24.59	$24.67	$24.59	$24.67	$15.07	6,903
2017-05-01	$24.61	$24.61	$24.54	$24.57	$15.01	5,372
2017-04-28	$24.65	$24.65	$24.57	$24.64	$15.05	5,161
2017-04-27	$24.50	$24.65	$24.50	$24.61	$15.03	5,239
2017-04-26	$24.74	$24.79	$24.63	$24.79	$15.14	5,161
2017-04-25	$24.93	$24.93	$24.41	$24.75	$15.12	15,895
2017-04-24	$24.95	$24.95	$24.80	$24.85	$15.18	9,761
2017-04-21	$24.86	$24.93	$24.86	$24.93	$15.23	2,738
2017-04-20	$24.90	$24.94	$24.82	$24.85	$15.18	6,610
2017-04-19	$24.85	$24.85	$24.83	$24.85	$15.18	3,745
2017-04-18	$24.87	$24.94	$24.85	$24.85	$15.18	4,327
2017-04-17	$24.87	$24.87	$24.83	$24.83	$15.17	4,663
2017-04-13	$24.67	$24.89	$24.67	$24.87	$15.19	4,084
2017-04-12	$24.88	$24.88	$24.46	$24.60	$15.03	22,956
2017-04-11	$24.74	$24.80	$24.73	$24.80	$15.15	3,813
2017-04-10	$24.74	$24.74	$24.67	$24.74	$15.11	5,800
2017-04-07	$24.69	$24.74	$24.59	$24.73	$15.11	3,710
2017-04-06	$24.70	$24.70	$24.64	$24.70	$15.09	5,430
2017-04-05	$24.70	$24.75	$24.50	$24.50	$14.97	11,860
2017-04-04	$24.70	$24.70	$24.62	$24.64	$15.05	10,900
2017-04-03	$24.70	$24.71	$24.58	$24.70	$15.09	9,000
2017-03-31	$24.75	$24.75	$24.71	$24.73	$15.11	1,119
2017-03-30	$24.84	$24.84	$24.70	$24.70	$15.09	10,587
2017-03-29	$24.83	$24.83	$24.70	$24.75	$15.12	5,695
2017-03-28	$24.75	$24.85	$24.71	$24.75	$15.12	2,708
2017-03-27	$24.65	$24.70	$24.58	$24.68	$15.08	3,835
2017-03-24	$24.50	$24.65	$24.50	$24.64	$15.05	8,605
2017-03-23	$24.60	$24.60	$24.45	$24.45	$14.93	3,441
2017-03-22	$24.50	$24.61	$24.48	$24.50	$14.97	5,989
2017-03-21	$24.50	$24.64	$24.32	$24.45	$14.93	7,486
2017-03-20	$24.49	$24.60	$24.49	$24.60	$15.03	7,373
2017-03-17	$24.43	$24.50	$24.35	$24.50	$14.97	8,419
2017-03-16	$24.29	$24.45	$24.24	$24.29	$14.84	17,356
2017-03-15	$23.97	$24.29	$23.97	$24.13	$14.74	14,956
2017-03-14	$23.95	$24.04	$23.95	$24.02	$14.67	4,815
2017-03-13	$24.07	$24.07	$23.91	$23.96	$14.64	10,946
2017-03-10	$24.17	$24.17	$23.95	$24.07	$14.70	7,042
2017-03-09	$24.24	$24.28	$23.95	$24.00	$14.66	24,824
2017-03-08	$24.39	$24.40	$24.16	$24.20	$14.78	10,646
2017-03-07	$24.33	$24.54	$24.33	$24.44	$14.93	5,087
2017-03-06	$24.50	$24.60	$24.26	$24.54	$14.99	19,564
2017-03-03	$24.50	$24.65	$24.46	$24.50	$14.97	11,915
2017-03-02	$24.50	$24.61	$24.50	$24.55	$15.00	7,441
2017-03-01	$24.75	$24.75	$24.50	$24.60	$15.03	10,712
2017-02-28	$24.75	$24.75	$24.62	$24.75	$15.12	7,143
2017-02-27	$24.62	$24.75	$24.62	$24.69	$15.08	17,156
2017-02-24	$24.70	$24.70	$24.57	$24.70	$15.09	7,270
2017-02-23	$24.52	$24.58	$24.52	$24.57	$15.01	4,401
2017-02-22	$24.60	$24.60	$24.42	$24.50	$14.97	6,212
2017-02-21	$24.74	$24.74	$24.50	$24.50	$14.97	20,575
2017-02-17	$24.48	$24.51	$24.45	$24.48	$14.95	6,536
2017-02-16	$24.61	$24.70	$24.36	$24.53	$14.98	12,181
2017-02-15	$24.70	$24.79	$24.63	$24.72	$15.10	15,912
2017-02-14	$24.67	$24.70	$24.65	$24.70	$15.09	19,261
2017-02-13	$24.66	$24.70	$24.63	$24.66	$15.06	24,129
2017-02-10	$24.70	$24.70	$24.62	$24.70	$15.09	4,297
2017-02-09	$24.65	$24.70	$24.60	$24.70	$15.09	11,048
2017-02-08	$24.60	$24.65	$24.55	$24.63	$15.04	14,132
2017-02-07	$24.52	$24.65	$24.50	$24.65	$15.06	8,260
2017-02-06	$24.66	$24.66	$24.52	$24.52	$14.98	20,246
2017-02-03	$24.50	$24.69	$24.50	$24.66	$15.06	16,941
2017-02-02	$24.28	$24.70	$24.28	$24.65	$15.06	25,640
2017-02-01	$24.26	$24.38	$24.26	$24.34	$14.87	10,585
2017-01-31	$24.32	$24.38	$24.20	$24.29	$14.84	10,866
2017-01-30	$24.35	$24.35	$24.20	$24.33	$14.86	12,160
2017-01-27	$24.60	$24.67	$24.40	$24.67	$14.81	10,345
2017-01-26	$24.35	$24.59	$24.35	$24.59	$14.76	9,604
2017-01-25	$24.63	$24.63	$24.32	$24.40	$14.65	22,124
2017-01-24	$24.69	$24.70	$24.60	$24.66	$14.80	7,334
2017-01-23	$24.68	$24.68	$24.51	$24.67	$14.81	12,500
2017-01-20	$24.39	$24.66	$24.37	$24.64	$14.79	21,749
2017-01-19	$24.36	$24.44	$24.24	$24.40	$14.65	19,636
2017-01-18	$24.18	$24.39	$24.18	$24.37	$14.63	25,361
2017-01-17	$24.13	$24.25	$24.13	$24.15	$14.50	21,555
2017-01-13	$24.05	$24.15	$24.01	$24.12	$14.48	24,624
2017-01-12	$24.19	$24.19	$23.86	$24.10	$14.47	45,306
2017-01-11	$23.61	$24.10	$23.60	$24.09	$14.46	32,707
2017-01-10	$24.21	$24.30	$23.55	$23.55	$14.14	79,098
2017-01-09	$24.17	$24.30	$24.17	$24.25	$14.56	4,175
2017-01-06	$24.18	$24.28	$24.18	$24.20	$14.53	7,843
2017-01-05	$24.25	$24.25	$24.14	$24.15	$14.50	7,205
2017-01-04	$24.29	$24.29	$24.15	$24.16	$14.50	11,070
2017-01-03	$24.05	$24.20	$24.05	$24.18	$14.51	13,230
2016-12-30	$24.18	$24.21	$24.00	$24.07	$14.45	14,511
2016-12-29	$24.13	$24.20	$24.13	$24.20	$14.53	7,830
2016-12-28	$24.10	$24.18	$24.08	$24.12	$14.48	8,885
2016-12-27	$24.05	$24.12	$23.86	$24.01	$14.41	12,914
2016-12-23	$24.05	$24.15	$24.05	$24.15	$14.50	2,040
2016-12-22	$24.00	$24.18	$24.00	$24.16	$14.50	3,702
2016-12-21	$24.09	$24.10	$23.96	$24.10	$14.47	10,009
2016-12-20	$24.00	$24.08	$24.00	$24.05	$14.44	14,408
2016-12-19	$24.08	$24.10	$23.99	$24.06	$14.44	7,257
2016-12-16	$24.05	$24.06	$24.05	$24.05	$14.44	518
2016-12-15	$24.18	$24.18	$24.10	$24.10	$14.47	5,200
2016-12-14	$24.05	$24.15	$23.95	$24.10	$14.47	2,895
2016-12-13	$23.95	$24.00	$23.90	$23.91	$14.35	17,264
2016-12-12	$24.15	$24.15	$23.95	$23.99	$14.40	37,817
2016-12-09	$24.15	$24.16	$24.05	$24.09	$14.46	14,524
2016-12-08	$24.09	$24.19	$24.07	$24.16	$14.50	5,699
2016-12-07	$24.20	$24.20	$23.93	$24.01	$14.41	13,173
2016-12-06	$24.15	$24.19	$24.10	$24.15	$14.50	11,749
2016-12-05	$23.90	$24.10	$23.87	$24.10	$14.47	24,455
2016-12-02	$23.70	$23.88	$23.70	$23.84	$14.31	31,800
2016-12-01	$23.30	$23.66	$23.20	$23.66	$14.20	119,994
2016-11-30	$23.17	$23.19	$23.05	$23.05	$13.84	14,661
2016-11-29	$23.36	$23.38	$23.19	$23.19	$13.92	14,316
2016-11-28	$23.09	$23.27	$23.09	$23.20	$13.93	15,161
2016-11-25	$23.05	$23.24	$23.05	$23.06	$13.84	4,242
2016-11-23	$23.14	$23.18	$23.07	$23.08	$13.85	5,744
2016-11-22	$23.25	$23.26	$23.11	$23.20	$13.92	19,938
2016-11-21	$23.17	$23.27	$23.17	$23.25	$13.96	5,419
2016-11-18	$23.30	$23.34	$23.17	$23.18	$13.91	5,100
2016-11-17	$23.45	$23.60	$23.15	$23.18	$13.91	65,836
2016-11-16	$23.47	$23.71	$23.45	$23.45	$14.08	25,549
2016-11-15	$23.50	$23.50	$23.32	$23.38	$14.03	15,793
2016-11-14	$23.79	$23.79	$22.93	$23.29	$13.98	63,069
2016-11-11	$23.87	$23.90	$23.70	$23.80	$14.28	16,911
2016-11-10	$24.05	$24.05	$23.87	$23.95	$14.37	22,214
2016-11-09	$24.30	$24.30	$24.06	$24.09	$14.46	17,430
2016-11-08	$24.38	$24.38	$24.20	$24.24	$14.55	11,061
2016-11-07	$24.24	$24.38	$24.20	$24.30	$14.59	9,050
2016-11-04	$24.15	$24.25	$24.10	$24.16	$14.50	19,588
2016-11-03	$24.25	$24.27	$24.10	$24.13	$14.48	20,185
2016-11-02	$24.21	$24.21	$24.15	$24.21	$14.53	15,537
2016-11-01	$24.24	$24.26	$24.16	$24.20	$14.53	32,082
2016-10-31	$24.18	$24.24	$24.10	$24.24	$14.55	96,777
2016-10-28	$24.17	$24.18	$23.96	$24.04	$14.43	24,134
2016-10-27	$24.50	$24.54	$24.46	$24.50	$14.43	24,593
2016-10-26	$24.50	$24.60	$24.38	$24.50	$14.43	63,843
2016-10-25	$24.23	$24.60	$24.23	$24.52	$14.44	133,283
2016-10-24	$24.24	$24.24	$24.17	$24.20	$14.25	38,103
2016-10-21	$24.15	$24.27	$24.08	$24.17	$14.24	38,114
2016-10-20	$24.21	$24.24	$24.08	$24.12	$14.21	82,928
2016-10-19	$24.30	$24.81	$24.20	$24.21	$14.26	55,591
2016-10-18	$24.39	$24.60	$24.28	$24.30	$14.31	38,239
2016-10-17	$24.30	$24.34	$24.25	$24.32	$14.32	46,507
2016-10-14	$24.35	$24.35	$24.20	$24.25	$14.28	205,402
2016-10-13	$24.65	$24.66	$24.41	$24.48	$14.42	86,023
2016-10-12	$24.70	$24.83	$24.70	$24.78	$14.60	9,730
2016-10-11	$24.78	$24.78	$24.65	$24.72	$14.56	22,149
2016-10-10	$24.80	$24.80	$24.78	$24.78	$14.60	6,474
2016-10-07	$24.80	$24.80	$24.75	$24.78	$14.60	19,112
2016-10-06	$24.76	$24.83	$24.69	$24.80	$14.61	51,394
2016-10-05	$24.75	$24.77	$24.66	$24.70	$14.55	97,558
2016-10-04	$24.69	$24.75	$24.66	$24.66	$14.52	20,872
2016-10-03	$24.74	$24.74	$24.68	$24.69	$14.54	18,715
2016-09-30	$24.60	$24.66	$24.51	$24.61	$14.49	9,908
2016-09-29	$24.60	$24.60	$24.50	$24.51	$14.44	20,120
2016-09-28	$24.53	$24.69	$24.46	$24.55	$14.46	29,943
2016-09-27	$24.48	$24.54	$24.48	$24.50	$14.43	15,309
2016-09-26	$24.44	$24.55	$24.40	$24.50	$14.43	21,096
2016-09-23	$24.73	$24.75	$24.44	$24.44	$14.40	30,430
2016-09-22	$24.65	$24.70	$24.64	$24.70	$14.55	15,290
2016-09-21	$24.40	$24.60	$24.40	$24.60	$14.49	16,197
2016-09-20	$24.35	$24.44	$24.33	$24.40	$14.37	25,697
2016-09-19	$24.30	$24.35	$24.27	$24.28	$14.30	22,522
2016-09-16	$24.35	$24.36	$24.26	$24.30	$14.31	19,646
2016-09-15	$24.45	$24.45	$24.32	$24.35	$14.34	14,747
2016-09-14	$24.32	$24.49	$24.32	$24.38	$14.36	7,633
2016-09-13	$24.38	$24.43	$24.30	$24.34	$14.34	19,678
2016-09-12	$24.45	$24.45	$24.38	$24.38	$14.36	11,125
2016-09-09	$24.55	$24.55	$24.35	$24.35	$14.34	22,652
2016-09-08	$24.36	$24.48	$24.34	$24.41	$14.38	31,589
2016-09-07	$24.52	$24.54	$24.32	$24.32	$14.32	79,342
2016-09-06	$24.70	$24.70	$24.37	$24.43	$14.39	58,176
2016-09-02	$24.71	$24.74	$24.65	$24.70	$14.55	13,698
2016-09-01	$24.70	$24.72	$24.50	$24.69	$14.54	27,905
2016-08-31	$24.74	$24.84	$24.64	$24.69	$14.54	30,169
2016-08-30	$24.59	$24.74	$24.55	$24.70	$14.55	72,191
2016-08-29	$24.26	$24.65	$24.25	$24.60	$14.49	97,234
2016-08-26	$24.25	$24.29	$24.19	$24.22	$14.27	65,088
2016-08-25	$24.28	$24.29	$24.20	$24.22	$14.27	23,214
2016-08-24	$24.30	$24.33	$24.17	$24.22	$14.27	89,275
2016-08-23	$24.25	$24.28	$24.15	$24.23	$14.27	88,157
2016-08-22	$24.18	$24.37	$24.18	$24.21	$14.26	77,484
2016-08-19	$24.13	$24.16	$24.10	$24.10	$14.19	17,688
2016-08-18	$24.32	$24.33	$24.08	$24.11	$14.20	62,667
2016-08-17	$24.50	$24.50	$24.13	$24.16	$14.23	125,313

Medley Llc (MDLXQ) News Headlines

Recent Medley Llc (MDLXQ) News

Similar Companies to Medley Llc (MDLXQ) 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	--	--	--

Medley Llc (MDLXQ) Exchange: EXPM

$0.22 ($0.01) 2.48%

Medley Llc - Daily Information

About Medley Llc (MDLXQ)

Invest in Medley Llc (MDLXQ)

Built to help smart investors invest smarter.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Medley Llc (MDLXQ)

Medley Llc (MDLXQ) News Headlines

Recent Medley Llc (MDLXQ) News

Similar Companies to Medley Llc (MDLXQ) in the None Industry