Maiden Holdings Ltd (MH-P-C) Stock

Data as of Oct. 9, 2025

$5.98 ($0.10) 1.70%

Maiden Holdings Ltd - Daily Information

Click for more stock information on Maiden Holdings Ltd.

Daily Information	Data
Date	Oct. 9, 2025
Open	$5.88
Previous Close	$5.98
High	$6.20
Low	$5.88
Adjusted Open	$5.88
Previous Adjusted Close	$5.98
Adjusted High	$6.20
Adjusted Low	$5.88

About Maiden Holdings Ltd (MH-P-C)

Maiden Holdings North America Ltd. 7.125% Non-Cumulative Preference Shares Series C

Invest in Maiden Holdings Ltd (MH-P-C)

Built to help smart investors invest smarter.

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

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

Historical Stock Data for Maiden Holdings Ltd (MH-P-C)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-23	$5.88	$6.20	$5.88	$5.98	$5.98	9,555
2022-12-22	$5.70	$5.90	$5.70	$5.88	$5.88	1,651
2022-12-21	$5.50	$6.00	$5.50	$5.90	$5.90	9,431
2022-12-20	$5.36	$5.79	$5.36	$5.70	$5.70	29,271
2022-12-19	$5.75	$6.06	$5.58	$5.96	$5.96	18,856
2022-12-16	$6.06	$6.06	$5.75	$5.88	$5.88	3,133
2022-12-15	$6.06	$6.06	$6.06	$6.06	$6.06	122
2022-12-14	$6.09	$6.31	$6.08	$6.31	$6.31	1,599
2022-12-13	$6.38	$6.45	$6.37	$6.40	$6.40	5,436
2022-12-12	$6.29	$6.29	$6.22	$6.25	$6.25	1,545
2022-12-09	$6.22	$6.35	$6.14	$6.17	$6.17	5,242
2022-12-08	$6.38	$6.38	$6.13	$6.34	$6.34	1,327
2022-12-07	$6.34	$6.34	$6.27	$6.27	$6.27	425
2022-12-06	$5.90	$6.47	$5.90	$6.47	$6.47	7,931
2022-12-05	$6.15	$6.15	$5.91	$5.91	$5.91	3,176
2022-12-02	$5.99	$5.99	$5.82	$5.94	$5.94	4,507
2022-12-01	$6.15	$6.20	$6.01	$6.06	$6.06	13,316
2022-11-30	$6.22	$6.31	$6.09	$6.16	$6.16	13,289
2022-11-29	$6.26	$6.31	$6.14	$6.23	$6.23	7,319
2022-11-28	$6.23	$6.33	$6.23	$6.26	$6.26	10,012
2022-11-25	$6.20	$6.20	$6.11	$6.13	$6.13	1,421
2022-11-23	$6.30	$6.30	$6.30	$6.30	$6.30	57
2022-11-22	$6.30	$6.30	$6.30	$6.30	$6.30	624
2022-11-21	$6.35	$6.35	$6.35	$6.35	$6.35	610
2022-11-18	$6.38	$6.46	$6.12	$6.38	$6.38	11,193
2022-11-17	$6.32	$6.44	$6.25	$6.25	$6.25	2,331
2022-11-16	$6.22	$6.22	$6.22	$6.22	$6.22	79
2022-11-15	$6.60	$6.60	$6.16	$6.22	$6.22	18,785
2022-11-14	$6.12	$6.49	$6.12	$6.49	$6.49	2,372
2022-11-11	$6.55	$6.77	$6.44	$6.68	$6.68	19,798
2022-11-10	$5.50	$6.57	$5.21	$6.50	$6.50	35,001
2022-11-09	$3.85	$6.25	$3.21	$5.15	$5.15	318,050
2022-11-08	$2.00	$2.15	$2.00	$2.15	$2.15	3,143
2022-11-07	$2.27	$2.30	$2.27	$2.30	$2.30	977
2022-11-04	$2.38	$2.38	$2.38	$2.38	$2.38	1
2022-11-03	$2.37	$2.38	$2.30	$2.38	$2.38	531
2022-11-02	$2.32	$2.36	$2.30	$2.36	$2.36	5,526
2022-11-01	$2.55	$2.55	$2.31	$2.35	$2.35	2,274
2022-10-31	$2.75	$2.75	$2.75	$2.75	$2.75	101
2022-10-28	$2.62	$2.62	$2.62	$2.62	$2.62	1
2022-10-27	$2.62	$2.62	$2.62	$2.62	$2.62	100
2022-10-26	$2.75	$2.75	$2.62	$2.62	$2.62	1,235
2022-10-25	$2.90	$2.90	$2.90	$2.90	$2.90	101
2022-10-24	$2.66	$2.66	$2.66	$2.66	$2.66	200
2022-10-21	$2.42	$2.53	$2.27	$2.51	$2.51	2,900
2022-10-20	$2.56	$2.56	$2.56	$2.56	$2.56	0
2022-10-19	$2.56	$2.56	$2.56	$2.56	$2.56	0
2022-10-18	$2.66	$2.72	$2.56	$2.56	$2.56	1,680
2022-10-17	$2.65	$2.67	$2.65	$2.67	$2.67	618
2022-10-14	$2.56	$2.56	$2.52	$2.52	$2.52	315
2022-10-13	$2.29	$2.58	$2.29	$2.48	$2.48	4,052
2022-10-12	$3.18	$3.18	$3.18	$3.18	$3.18	40
2022-10-11	$3.04	$3.18	$3.04	$3.18	$3.18	2,004
2022-10-10	$2.94	$3.37	$2.80	$3.37	$3.37	867
2022-10-07	$3.16	$3.23	$2.75	$2.94	$2.94	1,882
2022-10-06	$3.16	$3.16	$3.16	$3.16	$3.16	162
2022-10-05	$3.16	$3.16	$3.16	$3.16	$3.16	0
2022-10-04	$3.13	$3.17	$3.00	$3.16	$3.16	1,812
2022-10-03	$3.30	$3.30	$3.04	$3.12	$3.12	6,325
2022-09-30	$3.26	$3.26	$3.26	$3.26	$3.26	1
2022-09-29	$3.26	$3.26	$3.26	$3.26	$3.26	115
2022-09-28	$3.30	$3.31	$2.97	$3.10	$3.10	5,442
2022-09-27	$3.43	$3.48	$3.40	$3.46	$3.46	1,014
2022-09-26	$3.84	$3.84	$3.59	$3.80	$3.80	5,108
2022-09-23	$4.00	$4.00	$4.00	$4.00	$4.00	225
2022-09-22	$3.92	$4.15	$3.92	$4.15	$4.15	805
2022-09-21	$3.85	$4.18	$3.80	$4.18	$4.18	4,655
2022-09-20	$4.17	$4.17	$4.17	$4.17	$4.17	155
2022-09-19	$4.24	$4.24	$4.24	$4.24	$4.24	115
2022-09-16	$3.93	$4.20	$3.93	$4.20	$4.20	456
2022-09-15	$4.00	$4.20	$3.80	$4.10	$4.10	1,429
2022-09-14	$4.38	$4.38	$4.38	$4.38	$4.38	0
2022-09-13	$4.43	$4.43	$4.21	$4.38	$4.38	418
2022-09-12	$4.08	$4.30	$3.92	$4.14	$4.14	1,955
2022-09-09	$4.06	$4.46	$4.06	$4.46	$4.46	496
2022-09-08	$4.20	$4.37	$3.80	$4.37	$4.37	5,884
2022-09-07	$3.84	$4.14	$3.84	$4.14	$4.14	340
2022-09-06	$4.28	$4.28	$4.10	$4.24	$4.24	330
2022-09-02	$4.60	$4.60	$4.60	$4.60	$4.60	111
2022-09-01	$3.90	$4.18	$3.90	$4.17	$4.17	400
2022-08-31	$4.36	$4.36	$4.25	$4.25	$4.25	200
2022-08-30	$4.05	$4.08	$3.73	$4.07	$4.07	3,837
2022-08-29	$4.49	$4.49	$4.49	$4.49	$4.49	0
2022-08-26	$4.49	$4.49	$4.49	$4.49	$4.49	7
2022-08-25	$4.49	$4.49	$4.49	$4.49	$4.49	0
2022-08-24	$4.49	$4.49	$4.49	$4.49	$4.49	0
2022-08-23	$4.06	$4.49	$3.96	$4.49	$4.49	949
2022-08-22	$4.15	$4.39	$4.15	$4.39	$4.39	500
2022-08-19	$4.74	$4.74	$4.74	$4.74	$4.74	0
2022-08-18	$4.74	$4.74	$4.74	$4.74	$4.74	1,700
2022-08-17	$4.74	$4.74	$4.74	$4.74	$4.74	0
2022-08-16	$4.39	$4.74	$4.35	$4.74	$4.74	1,685
2022-08-15	$4.83	$4.83	$4.83	$4.83	$4.83	100
2022-08-12	$4.73	$4.73	$4.50	$4.50	$4.50	502
2022-08-11	$4.19	$4.59	$4.19	$4.59	$4.59	300
2022-08-10	$4.66	$4.66	$4.66	$4.66	$4.66	577
2022-08-09	$4.10	$4.35	$4.10	$4.35	$4.35	711
2022-08-08	$4.10	$4.33	$4.10	$4.33	$4.33	340
2022-08-05	$4.45	$4.45	$4.45	$4.45	$4.45	110
2022-08-04	$4.00	$4.29	$4.00	$4.29	$4.29	790
2022-08-03	$4.11	$4.32	$3.96	$4.32	$4.32	792
2022-08-02	$4.51	$4.51	$4.26	$4.50	$4.50	600
2022-08-01	$4.85	$4.85	$4.85	$4.85	$4.85	0
2022-07-29	$4.85	$4.85	$4.85	$4.85	$4.85	112
2022-07-28	$4.43	$4.71	$4.29	$4.50	$4.50	1,049
2022-07-27	$4.74	$4.75	$4.74	$4.75	$4.75	2,222
2022-07-26	$4.66	$4.84	$4.66	$4.84	$4.84	324
2022-07-25	$4.44	$4.71	$4.40	$4.71	$4.71	990
2022-07-22	$4.91	$4.91	$4.48	$4.76	$4.76	711
2022-07-21	$5.11	$5.11	$4.58	$4.93	$4.93	2,361
2022-07-20	$5.48	$5.48	$5.48	$5.48	$5.48	101
2022-07-19	$5.48	$5.48	$5.48	$5.48	$5.48	0
2022-07-18	$5.48	$5.48	$5.48	$5.48	$5.48	100
2022-07-15	$5.07	$5.27	$5.07	$5.27	$5.27	502
2022-07-14	$5.42	$5.59	$5.42	$5.59	$5.59	420
2022-07-13	$5.24	$5.59	$5.24	$5.59	$5.59	224
2022-07-12	$5.18	$5.40	$5.18	$5.40	$5.40	200
2022-07-11	$5.23	$5.23	$5.23	$5.23	$5.23	100
2022-07-08	$5.19	$5.19	$5.19	$5.19	$5.19	200
2022-07-07	$4.95	$5.23	$4.90	$5.15	$5.15	4,633
2022-07-06	$5.54	$5.54	$5.54	$5.54	$5.54	0
2022-07-05	$5.54	$5.54	$5.54	$5.54	$5.54	200
2022-07-01	$5.54	$5.54	$5.54	$5.54	$5.54	111
2022-06-30	$5.13	$5.27	$4.75	$5.12	$5.12	4,927
2022-06-29	$5.00	$5.36	$5.00	$5.36	$5.36	901
2022-06-28	$5.18	$5.41	$5.18	$5.41	$5.41	301
2022-06-27	$5.51	$5.51	$5.04	$5.34	$5.34	1,214
2022-06-24	$5.77	$5.77	$5.77	$5.77	$5.77	0
2022-06-23	$5.77	$5.77	$5.77	$5.77	$5.77	1
2022-06-22	$5.77	$5.77	$5.77	$5.77	$5.77	112
2022-06-21	$5.31	$5.31	$5.31	$5.31	$5.31	100
2022-06-17	$5.03	$5.03	$5.03	$5.03	$5.03	102
2022-06-16	$5.16	$5.16	$5.02	$5.02	$5.02	473
2022-06-15	$5.72	$5.72	$5.72	$5.72	$5.72	0
2022-06-14	$5.72	$5.72	$5.72	$5.72	$5.72	0
2022-06-13	$5.72	$5.72	$5.72	$5.72	$5.72	1,487
2022-06-10	$5.72	$5.72	$5.72	$5.72	$5.72	100
2022-06-09	$5.48	$5.72	$5.48	$5.72	$5.72	384
2022-06-08	$5.50	$5.59	$5.36	$5.59	$5.59	754
2022-06-07	$5.72	$5.80	$5.72	$5.80	$5.80	1,221
2022-06-06	$5.76	$5.76	$5.76	$5.76	$5.76	100
2022-06-03	$5.71	$5.76	$5.71	$5.76	$5.76	201
2022-06-02	$5.59	$5.76	$5.41	$5.67	$5.67	2,680
2022-06-01	$5.27	$5.65	$5.17	$5.60	$5.60	278,740
2022-05-31	$5.06	$5.29	$5.01	$5.01	$5.01	281,522
2022-05-27	$5.43	$5.47	$5.00	$5.20	$5.20	9,264
2022-05-26	$5.50	$5.78	$5.33	$5.66	$5.66	2,887
2022-05-25	$5.48	$5.48	$5.39	$5.39	$5.39	375
2022-05-24	$5.15	$5.15	$5.15	$5.15	$5.15	319
2022-05-23	$5.23	$5.23	$5.23	$5.23	$5.23	721
2022-05-20	$5.29	$5.29	$5.29	$5.29	$5.29	200
2022-05-19	$5.22	$5.22	$4.94	$4.94	$4.94	302
2022-05-18	$5.45	$5.50	$5.36	$5.49	$5.49	4,877
2022-05-17	$5.12	$5.20	$5.07	$5.07	$5.07	1,486
2022-05-16	$4.86	$5.06	$4.86	$5.06	$5.06	3,172
2022-05-13	$5.81	$5.81	$5.18	$5.21	$5.21	2,163
2022-05-12	$5.85	$5.85	$5.55	$5.55	$5.55	603
2022-05-11	$4.70	$4.82	$4.51	$4.80	$4.80	5,559
2022-05-10	$5.00	$5.14	$4.50	$4.50	$4.50	6,660
2022-05-09	$5.60	$5.60	$4.50	$4.71	$4.71	8,019
2022-05-06	$6.00	$6.00	$5.62	$5.76	$5.76	1,916
2022-05-05	$6.00	$6.02	$5.99	$6.02	$6.02	715
2022-05-04	$6.31	$6.62	$6.01	$6.62	$6.62	7,627
2022-05-03	$6.93	$6.93	$6.81	$6.81	$6.81	1,391
2022-05-02	$7.80	$7.80	$7.39	$7.39	$7.39	770
2022-04-29	$6.55	$8.48	$6.55	$8.14	$8.14	6,700
2022-04-28	$6.95	$6.95	$6.47	$6.86	$6.86	5,503
2022-04-27	$8.01	$8.01	$7.15	$7.15	$7.15	6,793
2022-04-26	$8.23	$8.23	$8.12	$8.12	$8.12	410
2022-04-25	$8.14	$8.14	$8.14	$8.14	$8.14	230
2022-04-22	$8.08	$8.15	$8.08	$8.14	$8.14	664
2022-04-21	$8.90	$8.90	$8.50	$8.51	$8.51	1,981
2022-04-20	$9.00	$9.01	$8.89	$8.89	$8.89	2,283
2022-04-19	$9.89	$9.89	$9.09	$9.09	$9.09	1,382
2022-04-18	$9.04	$9.08	$9.04	$9.05	$9.05	1,969
2022-04-14	$9.16	$9.16	$9.11	$9.11	$9.11	1,722
2022-04-13	$9.83	$9.93	$9.77	$9.80	$9.80	902
2022-04-12	$10.39	$10.39	$10.01	$10.01	$10.01	1,321
2022-04-11	$10.05	$10.05	$10.05	$10.05	$10.05	786
2022-04-08	$10.60	$10.60	$10.60	$10.60	$10.60	219
2022-04-07	$10.60	$10.60	$10.60	$10.60	$10.60	121
2022-04-06	$10.90	$10.90	$10.78	$10.80	$10.80	5,340
2022-04-05	$11.30	$11.30	$11.30	$11.30	$11.30	57
2022-04-04	$11.30	$11.30	$11.30	$11.30	$11.30	323
2022-04-01	$11.99	$11.99	$11.29	$11.30	$11.30	1,750
2022-03-31	$10.64	$12.00	$10.55	$11.71	$11.71	4,905
2022-03-30	$10.35	$10.82	$10.23	$10.82	$10.82	970
2022-03-29	$10.20	$10.20	$10.20	$10.20	$10.20	514
2022-03-28	$10.00	$10.10	$9.97	$9.97	$9.97	1,144
2022-03-25	$9.70	$9.85	$9.70	$9.85	$9.85	1,040
2022-03-24	$10.22	$10.25	$9.89	$9.90	$9.90	1,976
2022-03-23	$9.90	$10.19	$9.61	$10.19	$10.19	878
2022-03-22	$10.20	$10.20	$10.20	$10.20	$10.20	451
2022-03-21	$10.20	$11.20	$10.20	$10.80	$10.80	1,133
2022-03-18	$11.44	$11.44	$10.90	$10.90	$10.90	1,412
2022-03-17	$10.98	$11.45	$10.85	$11.21	$11.21	6,124
2022-03-16	$10.18	$10.18	$10.18	$10.18	$10.18	1,420
2022-03-15	$10.01	$10.03	$9.56	$9.60	$9.60	4,129
2022-03-14	$10.03	$10.13	$10.02	$10.08	$10.08	3,761
2022-03-11	$11.00	$11.13	$10.01	$10.01	$10.01	3,120
2022-03-10	$10.42	$11.18	$10.42	$10.85	$10.85	2,988
2022-03-09	$10.75	$11.00	$10.58	$10.83	$10.83	2,627
2022-03-08	$10.04	$10.86	$10.04	$10.30	$10.30	10,226
2022-03-07	$11.23	$11.41	$10.57	$10.57	$10.57	5,825
2022-03-04	$11.31	$11.48	$11.12	$11.35	$11.35	4,728
2022-03-03	$11.38	$11.50	$11.15	$11.44	$11.44	3,587
2022-03-02	$11.23	$11.50	$11.20	$11.33	$11.33	7,403
2022-03-01	$11.41	$11.71	$11.41	$11.60	$11.60	766
2022-02-28	$11.31	$11.64	$11.25	$11.64	$11.64	4,582
2022-02-25	$11.50	$11.61	$11.30	$11.53	$11.53	14,382
2022-02-24	$11.20	$11.60	$10.40	$11.60	$11.60	7,331
2022-02-23	$11.90	$11.90	$11.20	$11.62	$11.62	4,310
2022-02-22	$11.20	$11.51	$11.20	$11.51	$11.51	1,052
2022-02-18	$11.58	$11.58	$11.58	$11.58	$11.58	140
2022-02-17	$11.50	$11.78	$11.47	$11.73	$11.73	6,969
2022-02-16	$11.43	$11.76	$11.43	$11.76	$11.76	7,001
2022-02-15	$11.68	$11.70	$11.64	$11.64	$11.64	1,250
2022-02-14	$10.97	$11.55	$10.80	$11.45	$11.45	7,448
2022-02-11	$11.56	$11.60	$11.00	$11.19	$11.19	9,030
2022-02-10	$11.43	$11.45	$11.10	$11.29	$11.29	4,515
2022-02-09	$10.40	$11.55	$10.40	$11.55	$11.55	4,845
2022-02-08	$11.20	$11.57	$11.11	$11.54	$11.54	8,243
2022-02-07	$11.05	$11.65	$11.05	$11.55	$11.55	4,534
2022-02-04	$11.09	$11.60	$11.09	$11.55	$11.55	7,080
2022-02-03	$11.20	$11.43	$10.93	$11.43	$11.43	3,658
2022-02-02	$11.80	$11.85	$11.45	$11.55	$11.55	6,590
2022-02-01	$11.25	$11.80	$10.48	$11.80	$11.80	3,603
2022-01-31	$11.20	$11.47	$10.53	$11.19	$11.19	5,462
2022-01-28	$11.61	$11.61	$10.88	$11.58	$11.58	7,530
2022-01-27	$11.55	$11.90	$11.55	$11.65	$11.65	6,061
2022-01-26	$11.29	$12.00	$11.23	$12.00	$12.00	18,805
2022-01-25	$11.42	$11.73	$11.42	$11.49	$11.49	2,918
2022-01-24	$11.64	$11.64	$11.52	$11.60	$11.60	4,127
2022-01-21	$12.10	$12.25	$12.10	$12.25	$12.25	1,210
2022-01-20	$12.07	$12.30	$12.07	$12.20	$12.20	2,267
2022-01-19	$11.78	$12.43	$11.67	$12.31	$12.31	4,767
2022-01-18	$12.09	$12.20	$12.00	$12.17	$12.17	5,905
2022-01-14	$12.00	$12.23	$11.84	$12.23	$12.23	4,521
2022-01-13	$12.31	$12.49	$12.20	$12.35	$12.35	7,191
2022-01-12	$12.45	$12.45	$12.45	$12.45	$12.45	2,180
2022-01-11	$12.38	$12.38	$12.26	$12.26	$12.26	1,595
2022-01-10	$12.20	$12.20	$12.09	$12.18	$12.18	1,673
2022-01-07	$12.16	$12.36	$12.14	$12.36	$12.36	1,493
2022-01-06	$12.17	$12.23	$12.14	$12.23	$12.23	4,993
2022-01-05	$12.20	$12.22	$12.19	$12.20	$12.20	6,535
2022-01-04	$12.20	$12.35	$12.15	$12.35	$12.35	3,075
2022-01-03	$12.15	$12.25	$12.15	$12.23	$12.23	3,175
2021-12-31	$12.36	$12.36	$12.27	$12.27	$12.27	1,042
2021-12-30	$12.22	$12.34	$12.06	$12.34	$12.34	3,029
2021-12-29	$12.20	$12.23	$12.00	$12.21	$12.21	15,140
2021-12-28	$12.23	$12.23	$12.20	$12.22	$12.22	5,481
2021-12-27	$12.21	$12.22	$12.20	$12.20	$12.20	2,246
2021-12-23	$12.25	$12.25	$12.23	$12.23	$12.23	959
2021-12-22	$12.26	$12.28	$12.25	$12.25	$12.25	6,113
2021-12-21	$12.10	$12.25	$12.10	$12.25	$12.25	3,715
2021-12-20	$12.32	$12.32	$12.11	$12.17	$12.17	1,625
2021-12-17	$12.05	$12.29	$11.72	$12.26	$12.26	1,494
2021-12-16	$12.52	$12.52	$12.36	$12.36	$12.36	1,190
2021-12-15	$11.94	$12.05	$11.75	$12.03	$12.03	3,401
2021-12-14	$11.55	$12.21	$11.51	$12.21	$12.21	3,520
2021-12-13	$12.00	$12.03	$12.00	$12.03	$12.03	5,351
2021-12-10	$12.32	$12.32	$11.83	$12.25	$12.25	3,564
2021-12-09	$12.50	$12.52	$12.40	$12.52	$12.52	3,592
2021-12-08	$11.85	$12.43	$11.82	$12.43	$12.43	5,711
2021-12-07	$12.25	$12.25	$12.21	$12.25	$12.25	1,941
2021-12-06	$11.51	$12.30	$11.51	$11.72	$11.72	3,493
2021-12-03	$11.70	$11.80	$11.70	$11.80	$11.80	258
2021-12-02	$12.17	$12.17	$11.68	$12.02	$12.02	2,082
2021-12-01	$12.26	$12.60	$12.05	$12.15	$12.15	3,016
2021-11-30	$11.54	$12.26	$11.51	$12.26	$12.26	9,762
2021-11-29	$11.85	$11.85	$11.79	$11.79	$11.79	378
2021-11-26	$11.85	$11.85	$11.85	$11.85	$11.85	13
2021-11-24	$11.85	$11.85	$11.63	$11.85	$11.85	2,550
2021-11-23	$11.63	$12.00	$11.47	$11.85	$11.85	4,326
2021-11-22	$11.70	$11.70	$11.66	$11.68	$11.68	3,425
2021-11-19	$11.63	$11.71	$11.63	$11.70	$11.70	3,038
2021-11-18	$11.99	$11.99	$11.99	$11.99	$11.99	770
2021-11-17	$11.73	$11.83	$11.66	$11.66	$11.66	2,147
2021-11-16	$12.00	$12.00	$11.95	$11.95	$11.95	1,597
2021-11-15	$11.92	$12.00	$11.87	$11.96	$11.96	5,990
2021-11-12	$11.78	$11.97	$11.78	$11.97	$11.97	2,653
2021-11-11	$12.06	$12.06	$11.98	$11.98	$11.98	1,223
2021-11-10	$12.20	$12.25	$12.17	$12.20	$12.20	4,506
2021-11-09	$12.47	$12.55	$12.46	$12.55	$12.55	1,817
2021-11-08	$12.86	$13.00	$12.86	$13.00	$13.00	2,570
2021-11-05	$12.89	$13.00	$12.77	$13.00	$13.00	2,243
2021-11-04	$12.82	$13.00	$12.82	$13.00	$13.00	2,336
2021-11-03	$12.43	$12.93	$12.43	$12.93	$12.93	1,895
2021-11-02	$12.66	$12.95	$12.52	$12.83	$12.83	2,705
2021-11-01	$12.23	$12.74	$12.23	$12.74	$12.74	2,512
2021-10-29	$12.58	$12.65	$12.47	$12.65	$12.65	1,130
2021-10-28	$12.22	$12.39	$12.18	$12.39	$12.39	5,921
2021-10-27	$12.25	$12.25	$12.20	$12.25	$12.25	1,677
2021-10-26	$12.22	$12.24	$12.18	$12.24	$12.24	1,130
2021-10-25	$12.24	$12.24	$12.24	$12.24	$12.24	221
2021-10-22	$12.33	$12.34	$12.18	$12.24	$12.24	3,921
2021-10-21	$12.58	$12.58	$12.18	$12.41	$12.41	3,337
2021-10-20	$12.50	$12.65	$12.50	$12.58	$12.58	2,250
2021-10-19	$12.36	$12.36	$12.34	$12.34	$12.34	708
2021-10-18	$12.93	$12.93	$12.70	$12.70	$12.70	1,659
2021-10-15	$12.50	$12.79	$12.50	$12.69	$12.69	2,216
2021-10-14	$12.30	$12.50	$12.19	$12.50	$12.50	4,792
2021-10-13	$12.46	$12.46	$12.23	$12.30	$12.30	5,527
2021-10-12	$12.27	$12.43	$12.21	$12.25	$12.25	4,445
2021-10-11	$12.25	$12.25	$12.20	$12.24	$12.24	3,198
2021-10-08	$12.25	$12.50	$12.20	$12.25	$12.25	3,419
2021-10-07	$12.25	$12.32	$12.25	$12.32	$12.32	629
2021-10-06	$12.15	$12.31	$12.05	$12.31	$12.31	2,144
2021-10-05	$12.20	$12.25	$12.20	$12.21	$12.21	3,913
2021-10-04	$12.25	$12.25	$12.18	$12.25	$12.25	3,674
2021-10-01	$12.23	$12.50	$12.14	$12.28	$12.28	6,624
2021-09-30	$12.24	$12.24	$12.10	$12.15	$12.15	4,626
2021-09-29	$11.97	$12.40	$11.97	$12.40	$12.40	2,509
2021-09-28	$12.04	$12.05	$11.69	$11.93	$11.93	8,685
2021-09-27	$12.23	$13.25	$12.12	$12.24	$12.24	35,295
2021-09-24	$13.05	$13.05	$12.22	$12.22	$12.22	34,563
2021-09-23	$12.25	$12.39	$12.15	$12.39	$12.39	3,002
2021-09-22	$12.24	$12.50	$12.24	$12.29	$12.29	7,990
2021-09-21	$12.15	$12.35	$12.15	$12.35	$12.35	2,629
2021-09-20	$12.37	$12.50	$12.25	$12.44	$12.44	6,034
2021-09-17	$13.25	$13.25	$12.20	$12.51	$12.51	1,700
2021-09-16	$12.06	$12.69	$12.02	$12.69	$12.69	4,499
2021-09-15	$12.01	$12.31	$12.01	$12.31	$12.31	1,093
2021-09-14	$12.90	$12.90	$12.90	$12.90	$12.90	255
2021-09-13	$13.65	$13.65	$12.50	$12.90	$12.90	2,500
2021-09-10	$13.14	$13.28	$13.07	$13.09	$13.09	167,767
2021-09-09	$12.39	$12.39	$12.39	$12.39	$12.39	100
2021-09-08	$12.93	$12.93	$12.93	$12.93	$12.93	320
2021-09-07	$13.09	$13.09	$13.09	$13.09	$13.09	216
2021-09-03	$13.75	$13.75	$13.75	$13.75	$13.75	253
2021-09-02	$13.39	$13.55	$13.04	$13.55	$13.55	3,205
2021-09-01	$13.45	$13.55	$13.22	$13.55	$13.55	2,596
2021-08-31	$13.19	$13.20	$12.90	$13.20	$13.20	4,747
2021-08-30	$13.75	$13.75	$12.75	$13.03	$13.03	4,271
2021-08-27	$11.83	$12.82	$11.83	$12.77	$12.77	4,635
2021-08-26	$12.29	$13.20	$11.79	$12.26	$12.26	11,097
2021-08-25	$11.57	$11.58	$11.55	$11.58	$11.58	124,029
2021-08-24	$11.27	$11.27	$11.21	$11.25	$11.25	10,733
2021-08-23	$11.20	$11.20	$11.20	$11.20	$11.20	0
2021-08-20	$11.50	$11.63	$11.15	$11.20	$11.20	8,996
2021-08-19	$11.54	$11.54	$11.54	$11.54	$11.54	128
2021-08-18	$11.23	$11.23	$11.23	$11.23	$11.23	1,597
2021-08-17	$11.56	$11.56	$11.56	$11.56	$11.56	22
2021-08-16	$11.00	$11.64	$10.91	$11.56	$11.56	3,363
2021-08-13	$11.83	$11.83	$11.37	$11.37	$11.37	1,407
2021-08-12	$11.26	$11.59	$11.11	$11.59	$11.59	3,637
2021-08-11	$10.81	$10.95	$10.81	$10.95	$10.95	727
2021-08-10	$11.02	$11.03	$10.53	$10.85	$10.85	5,300
2021-08-09	$12.14	$12.14	$11.58	$11.73	$11.73	2,436
2021-08-06	$11.46	$12.41	$11.46	$12.36	$12.36	4,164
2021-08-05	$12.06	$12.06	$11.91	$11.95	$11.95	1,876
2021-08-04	$11.84	$11.85	$11.80	$11.83	$11.83	1,953
2021-08-03	$11.72	$11.99	$11.72	$11.99	$11.99	1,892
2021-08-02	$11.61	$11.89	$11.61	$11.87	$11.87	2,345
2021-07-30	$11.86	$11.86	$11.18	$11.62	$11.62	4,664
2021-07-29	$10.57	$11.35	$10.14	$11.19	$11.19	10,638
2021-07-28	$11.75	$11.75	$10.52	$10.68	$10.68	20,360
2021-07-27	$12.50	$12.50	$11.79	$11.83	$11.83	3,069
2021-07-26	$12.90	$13.03	$12.53	$12.53	$12.53	3,020
2021-07-23	$12.88	$12.88	$12.80	$12.80	$12.80	700
2021-07-22	$12.63	$12.76	$12.63	$12.70	$12.70	1,500
2021-07-21	$12.60	$12.88	$12.55	$12.61	$12.61	5,143
2021-07-20	$12.33	$12.60	$12.33	$12.60	$12.60	1,158
2021-07-19	$13.11	$13.11	$12.31	$12.54	$12.54	10,615
2021-07-16	$13.22	$13.22	$13.11	$13.21	$13.21	1,656
2021-07-15	$13.20	$13.23	$13.11	$13.22	$13.22	2,088
2021-07-14	$13.32	$13.36	$13.27	$13.34	$13.34	1,229
2021-07-13	$13.58	$13.60	$13.29	$13.38	$13.38	6,612
2021-07-12	$13.45	$13.75	$13.45	$13.75	$13.75	1,213
2021-07-09	$13.69	$13.69	$13.45	$13.58	$13.58	1,971
2021-07-08	$13.76	$13.76	$13.76	$13.76	$13.76	289
2021-07-07	$13.76	$13.76	$13.76	$13.76	$13.76	734
2021-07-06	$13.72	$13.94	$13.68	$13.92	$13.92	2,608
2021-07-02	$13.79	$13.88	$13.79	$13.87	$13.87	1,170
2021-07-01	$13.85	$13.85	$13.47	$13.51	$13.51	1,215
2021-06-30	$13.55	$14.00	$13.55	$14.00	$14.00	10,229
2021-06-29	$13.60	$13.77	$13.51	$13.77	$13.77	3,431
2021-06-28	$13.75	$13.79	$13.63	$13.79	$13.79	934
2021-06-25	$13.98	$13.98	$13.98	$13.98	$13.98	0
2021-06-24	$13.50	$13.98	$13.19	$13.98	$13.98	9,178
2021-06-23	$13.77	$13.77	$13.23	$13.71	$13.71	1,325
2021-06-22	$13.65	$13.65	$13.44	$13.59	$13.59	2,650
2021-06-21	$13.64	$13.64	$13.42	$13.53	$13.53	1,613
2021-06-18	$13.50	$13.81	$13.21	$13.81	$13.81	16,794
2021-06-17	$13.19	$13.31	$13.19	$13.31	$13.31	55,333
2021-06-16	$13.05	$13.48	$13.05	$13.32	$13.32	5,021
2021-06-15	$13.49	$13.50	$13.15	$13.29	$13.29	6,457
2021-06-14	$13.45	$14.00	$13.43	$13.75	$13.75	200,427
2021-06-11	$13.48	$13.51	$13.21	$13.51	$13.51	3,928
2021-06-10	$13.47	$13.50	$13.42	$13.50	$13.50	1,401
2021-06-09	$13.33	$13.48	$13.33	$13.43	$13.43	5,516
2021-06-08	$13.50	$13.55	$13.43	$13.45	$13.45	2,143
2021-06-07	$13.67	$13.67	$13.43	$13.48	$13.48	1,555
2021-06-04	$13.51	$13.51	$13.51	$13.51	$13.51	445
2021-06-03	$13.36	$13.84	$13.21	$13.67	$13.67	63,774
2021-06-02	$13.94	$13.94	$13.53	$13.59	$13.59	40,563
2021-06-01	$14.00	$14.00	$13.36	$13.36	$13.36	985
2021-05-28	$13.52	$14.00	$13.45	$14.00	$14.00	124,385
2021-05-27	$13.54	$13.54	$13.20	$13.39	$13.39	165,069
2021-05-26	$13.16	$14.00	$13.00	$13.35	$13.35	116,969
2021-05-25	$13.21	$13.21	$13.01	$13.19	$13.19	6,685
2021-05-24	$13.39	$13.39	$13.21	$13.36	$13.36	9,269
2021-05-21	$13.24	$13.38	$13.20	$13.38	$13.38	1,402
2021-05-20	$13.21	$13.35	$13.12	$13.35	$13.35	5,365
2021-05-19	$13.21	$13.21	$13.21	$13.21	$13.21	1,000
2021-05-18	$13.15	$13.26	$13.15	$13.22	$13.22	4,052
2021-05-17	$13.14	$13.21	$13.12	$13.20	$13.20	7,699
2021-05-14	$13.22	$13.41	$13.01	$13.08	$13.08	8,078
2021-05-13	$13.46	$13.49	$13.22	$13.23	$13.23	2,277
2021-05-12	$13.55	$13.55	$13.50	$13.51	$13.51	5,450
2021-05-11	$13.61	$13.61	$13.55	$13.55	$13.55	9,178
2021-05-10	$14.00	$14.00	$13.72	$13.72	$13.72	2,235
2021-05-07	$13.34	$13.54	$13.28	$13.50	$13.50	2,447
2021-05-06	$13.40	$13.42	$12.90	$13.01	$13.01	3,071
2021-05-05	$13.35	$13.35	$13.35	$13.35	$13.35	112
2021-05-04	$13.34	$13.40	$13.34	$13.35	$13.35	1,803
2021-05-03	$13.36	$13.45	$13.36	$13.45	$13.45	679
2021-04-30	$13.32	$13.43	$13.26	$13.41	$13.41	1,443
2021-04-29	$13.39	$13.39	$13.39	$13.39	$13.39	591
2021-04-28	$13.15	$13.62	$13.15	$13.44	$13.44	1,204
2021-04-27	$13.13	$13.57	$13.13	$13.48	$13.48	2,055
2021-04-26	$12.85	$13.53	$12.85	$13.14	$13.14	3,239
2021-04-23	$13.45	$13.45	$12.87	$12.90	$12.90	9,915
2021-04-22	$13.41	$13.45	$13.00	$13.45	$13.45	3,693
2021-04-21	$13.45	$13.45	$13.45	$13.45	$13.45	731
2021-04-20	$13.44	$13.44	$13.44	$13.44	$13.44	656
2021-04-19	$13.43	$13.62	$13.43	$13.62	$13.62	834
2021-04-16	$13.60	$13.95	$13.50	$13.95	$13.95	2,875
2021-04-15	$13.77	$13.91	$13.58	$13.60	$13.60	1,355
2021-04-14	$13.21	$13.21	$13.21	$13.21	$13.21	301
2021-04-13	$13.58	$13.65	$13.58	$13.65	$13.65	990
2021-04-12	$13.13	$13.60	$13.13	$13.56	$13.56	1,359
2021-04-09	$13.79	$13.79	$13.60	$13.60	$13.60	896
2021-04-08	$14.00	$14.00	$13.60	$13.60	$13.60	4,178
2021-04-07	$14.00	$14.00	$13.98	$13.99	$13.99	1,452
2021-04-06	$13.64	$14.00	$13.38	$14.00	$14.00	8,633
2021-04-05	$13.94	$13.94	$13.40	$13.64	$13.64	6,774
2021-04-01	$13.00	$13.50	$13.00	$13.46	$13.46	2,178
2021-03-31	$13.25	$13.55	$12.87	$12.87	$12.87	4,970
2021-03-30	$13.57	$13.95	$13.31	$13.33	$13.33	2,369
2021-03-29	$13.04	$13.19	$12.95	$13.19	$13.19	699
2021-03-26	$12.57	$13.50	$12.57	$12.97	$12.97	10,136
2021-03-25	$12.90	$12.90	$12.65	$12.77	$12.77	2,845
2021-03-24	$13.00	$13.00	$12.26	$13.00	$13.00	8,675
2021-03-23	$12.94	$13.00	$12.94	$13.00	$13.00	537
2021-03-22	$13.36	$13.36	$13.07	$13.07	$13.07	727
2021-03-19	$12.76	$13.00	$12.69	$12.91	$12.91	15,666
2021-03-18	$13.65	$13.68	$13.00	$13.06	$13.06	12,730
2021-03-17	$13.92	$13.92	$13.50	$13.92	$13.92	3,124
2021-03-16	$13.79	$14.20	$13.79	$14.09	$14.09	21,166
2021-03-15	$13.83	$13.83	$13.58	$13.58	$13.58	1,825
2021-03-12	$13.74	$13.74	$13.72	$13.72	$13.72	340
2021-03-11	$13.83	$13.89	$13.60	$13.89	$13.89	5,202
2021-03-10	$13.23	$13.60	$12.66	$13.50	$13.50	11,255
2021-03-09	$13.26	$14.05	$13.26	$13.82	$13.82	2,863
2021-03-08	$13.67	$13.68	$12.58	$13.50	$13.50	17,609
2021-03-05	$12.30	$13.77	$12.30	$13.77	$13.77	5,476
2021-03-04	$12.43	$12.52	$12.39	$12.39	$12.39	4,420
2021-03-03	$11.80	$12.52	$11.80	$12.52	$12.52	2,775
2021-03-02	$11.79	$11.81	$11.79	$11.81	$11.81	479
2021-03-01	$11.44	$11.81	$11.44	$11.53	$11.53	6,026
2021-02-26	$11.00	$11.40	$10.99	$11.34	$11.34	1,980
2021-02-25	$11.05	$11.19	$11.05	$11.10	$11.10	8,901
2021-02-24	$11.22	$11.22	$11.02	$11.11	$11.11	4,600
2021-02-23	$11.00	$11.11	$11.00	$11.07	$11.07	3,731
2021-02-22	$11.02	$11.13	$11.02	$11.12	$11.12	3,462
2021-02-19	$11.66	$11.66	$11.23	$11.25	$11.25	3,049
2021-02-18	$11.01	$11.25	$11.01	$11.17	$11.17	11,478
2021-02-17	$11.10	$11.41	$11.01	$11.01	$11.01	8,815
2021-02-16	$11.40	$11.44	$10.98	$11.13	$11.13	2,187
2021-02-12	$11.25	$11.48	$11.25	$11.37	$11.37	8,017
2021-02-11	$10.85	$11.53	$10.85	$11.53	$11.53	3,508
2021-02-10	$11.50	$11.55	$11.28	$11.55	$11.55	4,219
2021-02-09	$11.90	$12.49	$11.65	$11.65	$11.65	2,501
2021-02-08	$11.02	$11.79	$11.02	$11.62	$11.62	6,502
2021-02-05	$11.10	$11.60	$11.09	$11.44	$11.44	2,421
2021-02-04	$10.37	$11.27	$10.37	$11.27	$11.27	2,660
2021-02-03	$10.84	$11.14	$10.84	$11.10	$11.10	3,780
2021-02-02	$11.00	$11.18	$11.00	$11.15	$11.15	2,262
2021-02-01	$12.10	$12.10	$11.05	$11.10	$11.10	12,531
2021-01-29	$10.85	$10.86	$10.35	$10.86	$10.86	10,912
2021-01-28	$11.46	$11.46	$11.00	$11.00	$11.00	513
2021-01-27	$11.17	$11.34	$10.71	$10.73	$10.73	7,347
2021-01-26	$11.33	$11.55	$10.90	$11.55	$11.55	4,298
2021-01-25	$11.71	$11.71	$11.71	$11.71	$11.71	186
2021-01-22	$11.66	$11.71	$11.50	$11.71	$11.71	2,086
2021-01-21	$11.54	$11.86	$11.54	$11.72	$11.72	1,946
2021-01-20	$11.21	$11.67	$11.21	$11.53	$11.53	4,086
2021-01-19	$11.18	$11.18	$10.72	$11.11	$11.11	7,924
2021-01-15	$10.75	$10.81	$10.74	$10.81	$10.81	812
2021-01-14	$10.65	$10.85	$10.41	$10.73	$10.73	8,278
2021-01-13	$10.31	$10.65	$10.31	$10.65	$10.65	1,295
2021-01-12	$10.22	$10.47	$10.12	$10.29	$10.29	7,696
2021-01-11	$10.45	$10.54	$10.31	$10.37	$10.37	7,368
2021-01-08	$10.41	$10.49	$10.41	$10.49	$10.49	6,468
2021-01-07	$10.26	$10.42	$10.17	$10.40	$10.40	6,705
2021-01-06	$10.35	$10.42	$10.35	$10.40	$10.40	11,733
2021-01-05	$10.30	$10.43	$10.30	$10.43	$10.43	7,010
2021-01-04	$10.49	$10.49	$10.21	$10.40	$10.40	8,569
2020-12-31	$10.39	$10.50	$10.33	$10.49	$10.49	12,104
2020-12-30	$10.41	$10.50	$10.38	$10.49	$10.49	9,098
2020-12-29	$10.40	$10.43	$10.40	$10.43	$10.43	972
2020-12-28	$10.36	$10.49	$10.18	$10.49	$10.49	9,860
2020-12-24	$10.45	$10.65	$10.43	$10.65	$10.65	2,197
2020-12-23	$10.03	$10.45	$10.03	$10.43	$10.43	19,631
2020-12-22	$10.46	$10.46	$9.69	$10.01	$10.01	5,792
2020-12-21	$10.48	$10.49	$10.31	$10.31	$10.31	3,499
2020-12-18	$10.49	$10.50	$10.48	$10.50	$10.50	3,106
2020-12-17	$10.49	$10.50	$10.49	$10.50	$10.50	8,861
2020-12-16	$10.42	$10.50	$10.42	$10.49	$10.49	23,649
2020-12-15	$10.38	$10.49	$10.38	$10.46	$10.46	11,513
2020-12-14	$10.51	$10.51	$10.45	$10.46	$10.46	11,169
2020-12-11	$10.25	$10.52	$10.25	$10.46	$10.46	7,760
2020-12-10	$10.44	$10.49	$10.41	$10.49	$10.49	32,308
2020-12-09	$10.46	$10.48	$10.42	$10.42	$10.42	14,482
2020-12-08	$10.40	$10.52	$10.40	$10.52	$10.52	3,039
2020-12-07	$10.41	$10.50	$10.41	$10.48	$10.48	8,406
2020-12-04	$10.30	$10.53	$10.30	$10.50	$10.50	11,898
2020-12-03	$10.55	$10.55	$10.45	$10.49	$10.49	8,875
2020-12-02	$10.40	$10.48	$10.40	$10.45	$10.45	12,977
2020-12-01	$10.41	$10.51	$10.40	$10.46	$10.46	18,264
2020-11-30	$10.53	$10.53	$10.45	$10.53	$10.53	9,424
2020-11-27	$10.40	$10.57	$10.40	$10.57	$10.57	3,105
2020-11-25	$10.42	$10.42	$10.36	$10.40	$10.40	7,443
2020-11-24	$10.45	$10.49	$10.40	$10.46	$10.46	18,260
2020-11-23	$10.30	$10.42	$10.30	$10.35	$10.35	15,889
2020-11-20	$10.30	$10.31	$10.25	$10.30	$10.30	17,930
2020-11-19	$10.30	$10.32	$10.27	$10.28	$10.28	54,523
2020-11-18	$10.37	$10.37	$10.28	$10.30	$10.30	94,567
2020-11-17	$10.30	$10.40	$10.25	$10.32	$10.32	112,122
2020-11-16	$10.18	$10.81	$10.18	$10.30	$10.30	139,366
2020-11-13	$8.49	$8.93	$8.49	$8.93	$8.93	3,582
2020-11-12	$8.38	$8.79	$8.38	$8.48	$8.48	4,441
2020-11-11	$8.40	$8.50	$8.32	$8.43	$8.43	2,982
2020-11-10	$8.38	$8.52	$8.38	$8.52	$8.52	3,442
2020-11-09	$8.34	$8.69	$8.01	$8.42	$8.42	8,408
2020-11-06	$8.17	$8.30	$8.17	$8.20	$8.20	5,286
2020-11-05	$8.60	$8.60	$7.93	$8.01	$8.01	18,891
2020-11-04	$8.53	$8.54	$8.35	$8.47	$8.47	7,781
2020-11-03	$8.61	$8.61	$8.20	$8.30	$8.30	5,096
2020-11-02	$8.36	$8.36	$8.22	$8.28	$8.28	2,322
2020-10-30	$8.40	$8.40	$8.26	$8.30	$8.30	5,885
2020-10-29	$8.21	$8.40	$8.00	$8.35	$8.35	11,762
2020-10-28	$8.83	$8.86	$8.07	$8.40	$8.40	5,955
2020-10-27	$8.38	$8.50	$8.38	$8.50	$8.50	5,374
2020-10-26	$8.30	$8.70	$8.19	$8.50	$8.50	9,543
2020-10-23	$8.41	$8.71	$8.40	$8.68	$8.68	1,299
2020-10-22	$8.66	$8.66	$8.51	$8.51	$8.51	300
2020-10-21	$7.90	$8.43	$7.90	$8.15	$8.15	10,850
2020-10-20	$8.30	$8.74	$8.25	$8.74	$8.74	4,193
2020-10-19	$8.96	$8.96	$8.03	$8.30	$8.30	32,577
2020-10-16	$8.70	$8.82	$8.60	$8.63	$8.63	2,679
2020-10-15	$9.24	$9.24	$8.26	$8.83	$8.83	8,880
2020-10-14	$8.94	$8.97	$8.76	$8.76	$8.76	2,026
2020-10-13	$9.27	$9.27	$8.98	$9.05	$9.05	1,900
2020-10-12	$8.64	$9.34	$8.64	$9.27	$9.27	6,359
2020-10-09	$9.02	$9.02	$9.00	$9.00	$9.00	2,341
2020-10-08	$9.28	$9.34	$9.28	$9.30	$9.30	2,766
2020-10-07	$9.28	$9.33	$9.22	$9.29	$9.29	2,771
2020-10-06	$9.47	$9.47	$9.13	$9.18	$9.18	1,494
2020-10-05	$9.18	$9.46	$9.16	$9.36	$9.36	7,414
2020-10-02	$9.00	$9.18	$9.00	$9.18	$9.18	10,315
2020-10-01	$9.00	$9.05	$8.83	$9.00	$9.00	7,341
2020-09-30	$9.03	$9.08	$8.91	$9.08	$9.08	3,102
2020-09-29	$9.10	$9.10	$9.09	$9.09	$9.09	1,501
2020-09-28	$8.83	$9.08	$8.83	$9.08	$9.08	4,189
2020-09-25	$8.63	$8.87	$8.63	$8.84	$8.84	2,632
2020-09-24	$8.28	$8.56	$8.27	$8.46	$8.46	9,192
2020-09-23	$8.74	$8.74	$8.60	$8.66	$8.66	4,664
2020-09-22	$8.99	$8.99	$8.99	$8.99	$8.99	266
2020-09-21	$8.70	$9.00	$8.50	$8.85	$8.85	1,821
2020-09-18	$8.74	$8.74	$8.66	$8.66	$8.66	1,000
2020-09-17	$9.10	$9.10	$8.54	$9.01	$9.01	12,109
2020-09-16	$9.15	$9.15	$9.03	$9.10	$9.10	764
2020-09-15	$8.20	$8.75	$8.20	$8.68	$8.68	10,714
2020-09-14	$8.73	$8.89	$8.53	$8.75	$8.75	8,733
2020-09-11	$8.95	$8.95	$8.70	$8.70	$8.70	800
2020-09-10	$8.29	$8.84	$8.29	$8.84	$8.84	5,809
2020-09-09	$8.50	$8.50	$8.50	$8.50	$8.50	0
2020-09-08	$8.48	$8.55	$8.32	$8.50	$8.50	9,410
2020-09-04	$8.99	$9.13	$8.46	$8.75	$8.75	14,319
2020-09-03	$8.95	$9.25	$8.95	$9.25	$9.25	1,106
2020-09-02	$8.96	$9.50	$8.95	$9.35	$9.35	11,713
2020-09-01	$9.21	$9.21	$8.50	$8.97	$8.97	5,318
2020-08-31	$9.19	$9.29	$9.06	$9.27	$9.27	3,934
2020-08-28	$9.23	$9.40	$9.05	$9.30	$9.30	2,889
2020-08-27	$9.41	$9.66	$8.54	$9.54	$9.54	8,088
2020-08-26	$9.73	$9.94	$9.64	$9.65	$9.65	6,211
2020-08-25	$9.45	$9.80	$9.38	$9.75	$9.75	17,308
2020-08-24	$9.10	$9.50	$9.10	$9.46	$9.46	7,465
2020-08-21	$9.50	$9.50	$9.30	$9.40	$9.40	3,242
2020-08-20	$8.70	$9.14	$8.07	$9.12	$9.12	12,263
2020-08-19	$9.30	$9.50	$8.07	$8.46	$8.46	15,082
2020-08-18	$9.51	$9.92	$9.46	$9.46	$9.46	7,252
2020-08-17	$9.73	$9.73	$9.40	$9.65	$9.65	13,500
2020-08-14	$9.35	$9.79	$9.35	$9.79	$9.79	10,362
2020-08-13	$9.86	$9.86	$9.70	$9.75	$9.75	6,078
2020-08-12	$9.73	$9.73	$9.71	$9.71	$9.71	690
2020-08-11	$9.73	$9.73	$9.64	$9.66	$9.66	2,901
2020-08-10	$9.77	$9.80	$9.38	$9.73	$9.73	5,157
2020-08-07	$9.56	$9.60	$9.37	$9.50	$9.50	10,694
2020-08-06	$9.85	$9.85	$9.49	$9.50	$9.50	6,422
2020-08-05	$9.75	$10.00	$9.74	$10.00	$10.00	11,559
2020-08-04	$9.86	$9.91	$9.80	$9.90	$9.90	7,314
2020-08-03	$10.05	$10.50	$9.99	$10.50	$10.50	8,636
2020-07-31	$9.87	$9.98	$9.86	$9.95	$9.95	2,839
2020-07-30	$9.93	$9.93	$9.44	$9.89	$9.89	6,994
2020-07-29	$9.55	$9.93	$9.21	$9.75	$9.75	8,993
2020-07-28	$9.51	$9.57	$8.37	$9.50	$9.50	20,304
2020-07-27	$9.61	$9.61	$9.50	$9.50	$9.50	7,647
2020-07-24	$9.69	$9.80	$9.50	$9.50	$9.50	2,876
2020-07-23	$9.09	$9.50	$9.02	$9.26	$9.26	17,161
2020-07-22	$8.05	$8.75	$8.00	$8.68	$8.68	18,312
2020-07-21	$8.65	$8.69	$8.24	$8.24	$8.24	2,434
2020-07-20	$8.70	$8.70	$8.50	$8.50	$8.50	3,716
2020-07-17	$8.48	$8.68	$8.48	$8.66	$8.66	5,800
2020-07-16	$8.56	$8.97	$8.51	$8.55	$8.55	8,200
2020-07-15	$9.14	$9.21	$9.13	$9.15	$9.15	3,600
2020-07-14	$9.00	$9.20	$9.00	$9.14	$9.14	3,000
2020-07-13	$9.09	$9.25	$8.85	$8.98	$8.98	14,100
2020-07-10	$9.41	$9.54	$9.41	$9.49	$9.50	2,300
2020-07-09	$9.14	$9.74	$9.08	$9.14	$9.14	7,500
2020-07-08	$8.93	$9.26	$8.77	$9.14	$9.14	7,500
2020-07-07	$9.27	$9.40	$8.65	$8.65	$8.65	33,100
2020-07-06	$9.90	$9.94	$9.70	$9.70	$9.71	10,300
2020-07-02	$10.20	$10.20	$9.80	$9.86	$9.86	2,300
2020-07-01	$9.25	$10.04	$8.87	$9.90	$9.90	4,700
2020-06-30	$9.92	$10.06	$9.47	$9.47	$9.47	33,300
2020-06-29	$10.24	$10.24	$10.24	$10.24	$10.24	20
2020-06-26	$10.24	$10.24	$10.24	$10.24	$10.24	900
2020-06-25	$10.36	$10.80	$9.85	$10.17	$10.17	3,731
2020-06-24	$10.00	$10.40	$9.90	$10.33	$10.33	10,747
2020-06-23	$10.65	$10.65	$10.42	$10.42	$10.42	10,070
2020-06-22	$10.55	$10.86	$10.50	$10.65	$10.65	12,369
2020-06-19	$10.18	$10.55	$10.18	$10.36	$10.36	41,927
2020-06-18	$10.40	$10.75	$10.34	$10.70	$10.70	23,395
2020-06-17	$10.11	$10.18	$9.85	$10.09	$10.09	16,692
2020-06-16	$10.00	$10.12	$9.95	$10.01	$10.01	12,710
2020-06-15	$9.93	$10.00	$9.78	$9.88	$9.88	12,061
2020-06-12	$9.75	$10.04	$9.45	$10.00	$10.00	21,358
2020-06-11	$10.00	$10.00	$9.60	$9.70	$9.70	16,691
2020-06-10	$10.05	$10.30	$10.00	$10.18	$10.18	12,366
2020-06-09	$9.60	$11.12	$9.52	$9.90	$9.90	42,895
2020-06-08	$8.97	$9.62	$8.93	$9.60	$9.60	30,913
2020-06-05	$8.70	$8.80	$8.66	$8.75	$8.75	16,925
2020-06-04	$8.70	$8.80	$8.70	$8.72	$8.72	2,539
2020-06-03	$8.60	$8.71	$8.60	$8.70	$8.70	8,006
2020-06-02	$8.66	$8.66	$8.40	$8.60	$8.60	9,363
2020-06-01	$8.74	$8.75	$8.14	$8.66	$8.66	17,643
2020-05-29	$8.46	$8.85	$8.46	$8.85	$8.85	11,329
2020-05-28	$8.52	$8.75	$8.42	$8.61	$8.61	20,929
2020-05-27	$8.76	$8.83	$8.65	$8.75	$8.75	18,866
2020-05-26	$8.63	$8.80	$8.53	$8.65	$8.65	31,177
2020-05-22	$7.92	$8.40	$7.77	$8.00	$8.00	14,022
2020-05-21	$7.30	$7.93	$7.27	$7.93	$7.93	21,514
2020-05-20	$7.20	$7.30	$7.06	$7.30	$7.30	30,500
2020-05-19	$6.95	$7.43	$6.95	$7.22	$7.22	32,229
2020-05-18	$6.76	$7.05	$6.65	$6.70	$6.70	9,759
2020-05-15	$6.01	$6.04	$6.01	$6.04	$6.04	3,044
2020-05-14	$5.42	$5.98	$5.42	$5.98	$5.98	8,807
2020-05-13	$5.74	$6.12	$5.66	$5.85	$5.85	21,987
2020-05-12	$6.00	$6.02	$5.86	$5.87	$5.87	14,588
2020-05-11	$5.94	$5.99	$5.90	$5.98	$5.98	5,321
2020-05-08	$5.69	$6.00	$5.69	$5.98	$5.98	7,977
2020-05-07	$5.96	$6.00	$5.65	$6.00	$6.00	19,393
2020-05-06	$5.55	$6.00	$5.55	$5.95	$5.95	11,413
2020-05-05	$6.11	$6.20	$5.90	$5.90	$5.90	3,175
2020-05-04	$6.25	$6.25	$5.89	$6.02	$6.02	28,167
2020-05-01	$6.00	$6.06	$6.00	$6.04	$6.04	4,800
2020-04-30	$6.05	$6.06	$5.81	$6.06	$6.06	35,789
2020-04-29	$5.48	$5.87	$5.48	$5.83	$5.83	53,967
2020-04-28	$5.76	$5.76	$5.25	$5.40	$5.40	16,031
2020-04-27	$5.92	$5.92	$5.73	$5.73	$5.73	4,201
2020-04-24	$5.99	$5.99	$5.70	$5.70	$5.70	7,425
2020-04-23	$5.50	$5.98	$5.43	$5.98	$5.98	6,426
2020-04-22	$6.00	$6.04	$5.75	$5.75	$5.75	40,942
2020-04-21	$5.64	$6.00	$5.61	$5.88	$5.88	2,534
2020-04-20	$6.00	$6.00	$5.63	$5.66	$5.66	24,999
2020-04-17	$6.19	$6.24	$5.87	$6.18	$6.18	18,719
2020-04-16	$6.00	$6.51	$6.00	$6.05	$6.05	37,877
2020-04-15	$6.08	$6.25	$6.00	$6.03	$6.03	21,760
2020-04-14	$6.33	$6.61	$6.20	$6.38	$6.38	31,274
2020-04-13	$6.00	$6.25	$6.00	$6.22	$6.22	16,154
2020-04-09	$5.85	$6.33	$5.85	$6.25	$6.25	95,890
2020-04-08	$5.55	$6.02	$5.29	$5.76	$5.76	64,607
2020-04-07	$5.02	$5.30	$5.02	$5.30	$5.30	33,596
2020-04-06	$5.10	$5.13	$5.02	$5.02	$5.02	3,474
2020-04-03	$4.85	$5.00	$4.85	$5.00	$5.00	3,067
2020-04-02	$4.24	$4.90	$4.24	$4.77	$4.77	11,159
2020-04-01	$5.99	$5.99	$4.24	$4.24	$4.24	6,730
2020-03-31	$6.09	$6.40	$5.95	$6.40	$6.40	7,978
2020-03-30	$5.79	$6.09	$5.79	$6.00	$6.00	18,936
2020-03-27	$5.55	$5.67	$5.50	$5.67	$5.67	5,977
2020-03-26	$5.64	$6.06	$5.38	$5.50	$5.50	16,660
2020-03-25	$4.21	$5.45	$4.21	$5.25	$5.25	50,245
2020-03-24	$4.06	$4.55	$4.06	$4.13	$4.13	33,190
2020-03-23	$4.07	$4.37	$3.74	$4.03	$4.03	69,048
2020-03-20	$4.40	$4.52	$3.98	$4.42	$4.42	33,417
2020-03-19	$3.51	$4.84	$3.15	$4.42	$4.42	35,620
2020-03-18	$5.12	$5.13	$4.26	$4.62	$4.62	28,578
2020-03-17	$5.41	$5.52	$5.11	$5.32	$5.32	53,383
2020-03-16	$4.66	$5.30	$4.42	$5.23	$5.23	19,954
2020-03-13	$5.25	$5.25	$4.74	$5.06	$5.06	10,334
2020-03-12	$5.48	$6.77	$3.88	$5.00	$5.00	60,745
2020-03-11	$7.11	$7.11	$6.81	$6.81	$6.81	3,514
2020-03-10	$7.01	$7.29	$6.79	$7.18	$7.18	21,317
2020-03-09	$7.28	$7.28	$6.72	$7.05	$7.05	14,082
2020-03-06	$7.08	$7.55	$6.97	$7.55	$7.55	8,932
2020-03-05	$7.86	$7.86	$7.86	$7.86	$7.86	279
2020-03-04	$7.79	$7.85	$7.79	$7.84	$7.84	591
2020-03-03	$7.35	$7.70	$7.18	$7.65	$7.65	21,166
2020-03-02	$7.00	$7.33	$7.00	$7.29	$7.29	14,935
2020-02-28	$6.50	$7.50	$6.50	$7.50	$7.50	9,829
2020-02-27	$6.60	$7.20	$6.60	$7.20	$7.20	16,080
2020-02-26	$6.86	$6.90	$6.84	$6.88	$6.88	3,118
2020-02-25	$6.73	$7.00	$6.73	$7.00	$7.00	12,785
2020-02-24	$7.00	$7.00	$7.00	$7.00	$7.00	558
2020-02-21	$7.00	$7.03	$7.00	$7.03	$7.03	2,001
2020-02-20	$7.03	$7.20	$7.00	$7.00	$7.00	4,301
2020-02-19	$7.03	$7.15	$7.00	$7.11	$7.11	4,662
2020-02-18	$7.25	$7.25	$7.24	$7.24	$7.24	658
2020-02-14	$7.16	$7.35	$7.00	$7.00	$7.00	4,017
2020-02-13	$7.10	$7.10	$7.10	$7.10	$7.10	302
2020-02-12	$7.18	$7.18	$7.18	$7.18	$7.18	1,112
2020-02-11	$6.97	$7.34	$6.97	$7.29	$7.29	2,654
2020-02-10	$7.25	$7.26	$7.25	$7.25	$7.25	1,639
2020-02-07	$7.27	$7.27	$6.96	$7.18	$7.18	2,971
2020-02-06	$7.08	$7.18	$7.08	$7.15	$7.15	4,003
2020-02-05	$7.20	$7.27	$7.06	$7.21	$7.21	1,248
2020-02-04	$7.05	$7.05	$7.05	$7.05	$7.05	2,416
2020-02-03	$6.93	$7.01	$6.61	$6.89	$6.89	6,713
2020-01-31	$6.96	$7.20	$6.96	$7.20	$7.20	8,445
2020-01-30	$6.93	$6.93	$6.82	$6.84	$6.84	1,241
2020-01-29	$6.60	$6.82	$6.60	$6.75	$6.75	2,498
2020-01-28	$6.80	$6.80	$6.60	$6.65	$6.65	4,539
2020-01-27	$6.86	$6.94	$6.58	$6.65	$6.65	27,959
2020-01-24	$6.70	$6.70	$6.63	$6.67	$6.67	4,809
2020-01-23	$6.65	$6.70	$6.65	$6.70	$6.70	3,201
2020-01-22	$6.75	$6.80	$6.66	$6.79	$6.79	2,550
2020-01-21	$6.60	$6.74	$6.50	$6.69	$6.69	8,374
2020-01-17	$6.71	$6.75	$6.50	$6.60	$6.60	7,704
2020-01-16	$7.00	$7.00	$6.66	$6.83	$6.83	3,760
2020-01-15	$7.01	$7.05	$7.01	$7.04	$7.04	3,870
2020-01-14	$7.02	$7.05	$7.02	$7.04	$7.04	1,702
2020-01-13	$6.50	$7.14	$6.50	$7.10	$7.10	6,774
2020-01-10	$7.14	$7.15	$7.14	$7.14	$7.14	4,328
2020-01-09	$7.32	$7.32	$7.14	$7.18	$7.18	3,219
2020-01-08	$7.15	$7.15	$6.97	$7.15	$7.15	9,338
2020-01-07	$6.93	$7.18	$6.86	$7.05	$7.05	12,534
2020-01-06	$7.00	$7.27	$7.00	$7.05	$7.05	7,081
2020-01-03	$7.00	$7.10	$6.90	$7.08	$7.08	10,823
2020-01-02	$6.96	$7.20	$6.87	$7.17	$7.17	8,690
2019-12-31	$6.28	$6.66	$6.23	$6.63	$6.63	27,641
2019-12-30	$6.36	$6.72	$6.34	$6.44	$6.44	22,455
2019-12-27	$6.60	$6.73	$6.60	$6.60	$6.60	11,533
2019-12-26	$6.60	$6.70	$6.60	$6.60	$6.60	10,200
2019-12-24	$6.73	$6.81	$6.62	$6.70	$6.70	8,204
2019-12-23	$6.65	$6.87	$6.65	$6.87	$6.87	37,295
2019-12-20	$6.95	$6.95	$6.41	$6.86	$6.86	14,086
2019-12-19	$5.67	$6.95	$5.53	$6.95	$6.95	43,857
2019-12-18	$5.21	$5.90	$5.07	$5.90	$5.90	43,555
2019-12-17	$5.05	$5.30	$5.05	$5.27	$5.27	17,204
2019-12-16	$5.07	$5.25	$5.07	$5.14	$5.14	28,132
2019-12-13	$5.05	$5.20	$5.05	$5.12	$5.12	5,293
2019-12-12	$5.05	$5.18	$5.05	$5.12	$5.12	18,291
2019-12-11	$5.05	$5.13	$5.05	$5.10	$5.10	13,730
2019-12-10	$4.98	$5.14	$4.98	$5.05	$5.05	11,583
2019-12-09	$4.92	$4.97	$4.92	$4.95	$4.95	8,494
2019-12-06	$4.98	$4.98	$4.84	$4.91	$4.91	11,631
2019-12-05	$4.95	$4.95	$4.90	$4.95	$4.95	7,638
2019-12-04	$4.72	$4.94	$4.72	$4.90	$4.90	19,398
2019-12-03	$5.00	$5.00	$4.80	$4.91	$4.91	10,823
2019-12-02	$5.35	$5.35	$5.18	$5.18	$5.18	5,314
2019-11-29	$5.35	$5.42	$5.35	$5.41	$5.41	10,190
2019-11-27	$5.29	$5.42	$5.29	$5.35	$5.35	5,883
2019-11-26	$5.29	$5.42	$5.29	$5.30	$5.30	5,733
2019-11-25	$5.20	$5.29	$5.13	$5.28	$5.28	6,926
2019-11-22	$5.79	$5.92	$5.42	$5.46	$5.46	14,229
2019-11-21	$5.91	$5.93	$5.88	$5.93	$5.93	4,205
2019-11-20	$6.01	$6.08	$5.97	$5.97	$5.97	3,297
2019-11-19	$5.96	$6.00	$5.80	$5.83	$5.83	4,001
2019-11-18	$5.75	$5.98	$5.74	$5.96	$5.96	10,603
2019-11-15	$5.60	$5.93	$5.58	$5.78	$5.78	36,735
2019-11-14	$5.62	$5.69	$5.56	$5.69	$5.69	13,543
2019-11-13	$5.56	$5.74	$5.56	$5.70	$5.70	7,866
2019-11-12	$5.65	$5.68	$5.60	$5.65	$5.65	2,240
2019-11-11	$5.51	$5.62	$5.51	$5.60	$5.60	2,303
2019-11-08	$5.50	$5.77	$5.40	$5.76	$5.76	2,038
2019-11-07	$5.57	$5.57	$5.30	$5.51	$5.51	4,919
2019-11-06	$5.58	$5.70	$5.31	$5.62	$5.62	29,689
2019-11-05	$5.29	$5.51	$5.23	$5.46	$5.46	12,322
2019-11-04	$5.39	$5.48	$5.00	$5.39	$5.39	3,614
2019-11-01	$5.21	$5.55	$5.17	$5.40	$5.40	50,823
2019-10-31	$5.04	$5.49	$4.91	$5.21	$5.21	85,857
2019-10-30	$4.87	$4.95	$4.75	$4.95	$4.95	4,763
2019-10-29	$4.75	$4.90	$4.75	$4.86	$4.86	3,867
2019-10-28	$4.95	$5.28	$4.76	$4.76	$4.76	12,587
2019-10-25	$4.85	$5.09	$4.72	$5.00	$5.00	76,922
2019-10-24	$5.00	$5.26	$4.97	$5.16	$5.16	7,937
2019-10-23	$5.28	$5.34	$4.95	$5.20	$5.20	16,052
2019-10-22	$5.58	$5.85	$5.55	$5.69	$5.69	45,285
2019-10-21	$5.15	$5.72	$5.15	$5.60	$5.60	2,261
2019-10-18	$5.25	$5.72	$4.57	$5.72	$5.72	184,275
2019-10-17	$6.22	$6.25	$5.20	$5.25	$5.25	74,996
2019-10-16	$6.00	$6.25	$6.00	$6.24	$6.24	7,305
2019-10-15	$5.90	$6.31	$5.90	$6.24	$6.24	6,323
2019-10-14	$5.62	$5.89	$5.62	$5.85	$5.85	11,944
2019-10-11	$6.00	$6.00	$5.85	$5.85	$5.85	1,820
2019-10-10	$5.96	$6.30	$5.96	$6.01	$6.01	10,893
2019-10-09	$6.07	$6.30	$5.86	$6.13	$6.13	10,705
2019-10-08	$6.39	$6.84	$6.24	$6.32	$6.32	5,210
2019-10-07	$7.00	$7.00	$6.83	$6.93	$6.93	1,844
2019-10-04	$6.44	$7.00	$6.44	$7.00	$7.00	5,071
2019-10-03	$7.00	$7.00	$6.80	$6.82	$6.82	1,200
2019-10-02	$6.62	$7.00	$6.62	$7.00	$7.00	3,073
2019-10-01	$7.00	$7.27	$6.77	$7.21	$7.21	20,124
2019-09-30	$5.81	$7.10	$5.77	$7.05	$7.05	15,839
2019-09-27	$7.15	$7.20	$7.04	$7.20	$7.20	7,366
2019-09-26	$6.99	$7.47	$6.82	$7.21	$7.21	24,725
2019-09-25	$7.00	$7.14	$6.62	$7.14	$7.14	15,895
2019-09-24	$6.66	$7.00	$6.52	$7.00	$7.00	28,554
2019-09-23	$6.29	$6.66	$6.29	$6.66	$6.66	30,716
2019-09-20	$6.14	$6.68	$6.09	$6.30	$6.30	22,226
2019-09-19	$5.70	$6.39	$5.70	$6.39	$6.39	19,071
2019-09-18	$5.57	$5.83	$5.57	$5.72	$5.72	5,585
2019-09-17	$5.50	$5.69	$5.32	$5.57	$5.57	17,780
2019-09-16	$5.60	$5.67	$5.50	$5.50	$5.50	7,958
2019-09-13	$5.23	$5.67	$5.20	$5.67	$5.67	45,454
2019-09-12	$5.04	$5.36	$5.04	$5.25	$5.25	11,759
2019-09-11	$5.06	$5.12	$4.92	$5.10	$5.10	16,101
2019-09-10	$5.10	$5.15	$4.96	$5.10	$5.10	15,163
2019-09-09	$5.19	$5.20	$4.96	$5.12	$5.12	8,830
2019-09-06	$5.00	$5.26	$4.94	$5.25	$5.25	11,321
2019-09-05	$5.01	$5.10	$5.01	$5.03	$5.03	6,497
2019-09-04	$5.10	$5.10	$5.04	$5.04	$5.04	13,159
2019-09-03	$5.00	$5.20	$4.86	$5.10	$5.10	22,194
2019-08-30	$4.26	$5.20	$4.26	$5.20	$5.20	83,057
2019-08-29	$4.16	$4.35	$4.16	$4.24	$4.24	15,718
2019-08-28	$4.08	$4.33	$4.08	$4.25	$4.25	26,026
2019-08-27	$4.38	$4.53	$4.02	$4.21	$4.21	25,402
2019-08-26	$4.50	$4.58	$4.32	$4.38	$4.38	10,147
2019-08-23	$4.32	$4.41	$4.31	$4.41	$4.41	5,618
2019-08-22	$4.32	$4.59	$4.32	$4.44	$4.44	12,569
2019-08-21	$4.46	$4.57	$4.42	$4.47	$4.47	16,103
2019-08-20	$4.79	$4.79	$4.63	$4.63	$4.63	6,354
2019-08-19	$4.84	$4.84	$4.46	$4.46	$4.46	4,770
2019-08-16	$4.80	$4.86	$4.79	$4.86	$4.86	14,544
2019-08-15	$4.75	$4.80	$4.69	$4.79	$4.79	2,329
2019-08-14	$4.68	$4.85	$4.64	$4.79	$4.79	32,034
2019-08-13	$4.53	$4.75	$4.52	$4.73	$4.73	16,337
2019-08-12	$4.40	$4.70	$4.36	$4.55	$4.55	13,192
2019-08-09	$4.32	$4.54	$4.26	$4.47	$4.47	5,833
2019-08-08	$4.11	$4.50	$4.11	$4.45	$4.45	13,980
2019-08-07	$4.51	$4.55	$4.41	$4.50	$4.50	6,325
2019-08-06	$4.74	$5.13	$4.62	$4.75	$4.75	80,764
2019-08-05	$4.30	$4.33	$4.20	$4.23	$4.23	5,313
2019-08-02	$4.45	$4.47	$4.23	$4.41	$4.41	18,485
2019-08-01	$4.30	$4.44	$4.10	$4.38	$4.38	21,148
2019-07-31	$4.07	$4.35	$4.06	$4.34	$4.34	18,395
2019-07-30	$4.15	$4.36	$4.15	$4.20	$4.20	10,042
2019-07-29	$4.32	$4.43	$4.22	$4.26	$4.26	6,234
2019-07-26	$4.10	$4.40	$3.93	$4.40	$4.40	22,847
2019-07-25	$4.16	$4.40	$4.02	$4.10	$4.10	13,048
2019-07-24	$4.34	$4.40	$4.22	$4.22	$4.22	10,043
2019-07-23	$4.31	$4.44	$4.31	$4.40	$4.40	11,650
2019-07-22	$4.40	$4.44	$4.39	$4.40	$4.40	25,237
2019-07-19	$4.48	$4.50	$4.38	$4.44	$4.44	27,028
2019-07-18	$4.50	$4.51	$4.39	$4.50	$4.50	4,538
2019-07-17	$4.60	$4.61	$4.58	$4.58	$4.58	7,506
2019-07-16	$4.60	$4.70	$4.51	$4.54	$4.54	2,195
2019-07-15	$4.62	$4.70	$4.51	$4.60	$4.60	5,286
2019-07-12	$4.60	$4.80	$4.52	$4.80	$4.80	8,836
2019-07-11	$4.80	$4.80	$4.55	$4.67	$4.67	23,394
2019-07-10	$4.85	$4.85	$4.80	$4.80	$4.80	6,679
2019-07-09	$4.75	$5.01	$4.71	$4.85	$4.85	4,807
2019-07-08	$4.98	$5.05	$4.85	$5.01	$5.01	2,819
2019-07-05	$5.00	$5.07	$5.00	$5.05	$5.05	8,141
2019-07-03	$5.02	$5.09	$5.00	$5.00	$5.00	2,904
2019-07-02	$5.10	$5.10	$5.01	$5.01	$5.01	2,714
2019-07-01	$4.92	$5.10	$4.84	$5.00	$5.00	8,372
2019-06-28	$4.51	$5.00	$4.51	$4.92	$4.92	29,735
2019-06-27	$4.59	$4.84	$4.55	$4.65	$4.65	36,922
2019-06-26	$4.57	$5.00	$4.51	$4.94	$4.94	28,644
2019-06-25	$5.00	$5.07	$4.70	$5.00	$5.00	28,996
2019-06-24	$4.78	$5.06	$4.76	$5.00	$5.00	11,869
2019-06-21	$5.00	$5.03	$5.00	$5.03	$5.03	19,757
2019-06-20	$5.42	$5.42	$4.67	$4.83	$4.83	29,489
2019-06-19	$4.96	$5.55	$4.96	$5.42	$5.42	30,238
2019-06-18	$5.00	$5.08	$4.98	$5.00	$5.00	26,176
2019-06-17	$4.98	$5.09	$4.98	$5.09	$5.09	3,596
2019-06-14	$4.90	$5.01	$4.85	$5.00	$5.00	11,491
2019-06-13	$4.94	$5.04	$4.94	$5.00	$5.00	4,868
2019-06-12	$4.94	$5.07	$4.74	$5.04	$5.04	25,552
2019-06-11	$5.00	$5.16	$4.95	$4.95	$4.95	17,059
2019-06-10	$4.60	$5.20	$4.50	$5.17	$5.17	52,866
2019-06-07	$4.18	$4.60	$4.18	$4.60	$4.60	3,970
2019-06-06	$4.44	$4.55	$4.38	$4.55	$4.55	26,694
2019-06-05	$4.55	$4.55	$4.49	$4.55	$4.55	3,048
2019-06-04	$4.95	$4.95	$4.49	$4.55	$4.55	13,887
2019-06-03	$4.77	$4.92	$4.69	$4.72	$4.72	5,754
2019-05-31	$4.64	$4.66	$4.61	$4.61	$4.61	4,096
2019-05-30	$4.69	$4.78	$4.51	$4.59	$4.59	4,367
2019-05-29	$4.80	$4.88	$4.75	$4.84	$4.84	7,392
2019-05-28	$4.66	$4.66	$4.66	$4.66	$4.66	280
2019-05-24	$5.03	$5.03	$4.82	$5.03	$5.03	700
2019-05-23	$4.64	$4.94	$4.64	$4.94	$4.94	5,606
2019-05-22	$4.72	$4.91	$4.65	$4.65	$4.65	8,252
2019-05-21	$4.91	$5.00	$4.82	$4.91	$4.91	5,866
2019-05-20	$5.06	$5.07	$4.81	$4.94	$4.94	8,857
2019-05-17	$5.17	$5.17	$5.09	$5.15	$5.15	4,912
2019-05-16	$5.11	$5.38	$5.05	$5.27	$5.27	30,071
2019-05-15	$4.80	$4.94	$4.71	$4.94	$4.94	7,240
2019-05-14	$4.71	$4.89	$4.62	$4.89	$4.89	5,564
2019-05-13	$4.53	$4.74	$4.53	$4.74	$4.74	3,209
2019-05-10	$4.75	$4.80	$4.70	$4.80	$4.80	9,278
2019-05-09	$4.72	$4.78	$4.50	$4.75	$4.75	5,327
2019-05-08	$4.86	$4.93	$4.70	$4.81	$4.81	7,100
2019-05-07	$4.69	$5.01	$4.67	$5.01	$5.01	2,999
2019-05-06	$4.73	$5.04	$4.60	$5.00	$5.00	70,406
2019-05-03	$4.92	$5.13	$4.68	$4.80	$4.80	95,162
2019-05-02	$4.51	$4.80	$4.31	$4.80	$4.80	12,265
2019-05-01	$4.64	$4.72	$4.55	$4.56	$4.56	2,833
2019-04-30	$4.42	$4.70	$4.42	$4.63	$4.63	15,772
2019-04-29	$3.98	$4.65	$3.98	$4.63	$4.63	124,995
2019-04-26	$4.20	$4.25	$4.10	$4.18	$4.18	52,647
2019-04-25	$4.60	$4.61	$4.40	$4.57	$4.57	32,648
2019-04-24	$4.85	$4.86	$4.61	$4.72	$4.72	19,016
2019-04-23	$4.85	$4.99	$4.58	$4.86	$4.86	28,141
2019-04-22	$4.87	$5.01	$4.85	$5.01	$5.01	19,697
2019-04-18	$5.48	$5.70	$5.21	$5.21	$5.21	5,728
2019-04-17	$5.16	$5.40	$5.07	$5.40	$5.40	16,858
2019-04-16	$5.33	$5.50	$5.25	$5.28	$5.28	5,299
2019-04-15	$5.61	$5.70	$5.11	$5.35	$5.35	83,111
2019-04-12	$5.80	$5.90	$5.75	$5.75	$5.75	5,101
2019-04-11	$5.66	$5.90	$5.44	$5.84	$5.84	8,734
2019-04-10	$5.41	$5.61	$5.41	$5.57	$5.57	9,147
2019-04-09	$5.90	$5.92	$5.60	$5.60	$5.60	17,439
2019-04-08	$5.89	$6.00	$5.84	$5.99	$5.99	14,225
2019-04-05	$5.48	$6.00	$5.48	$5.86	$5.86	15,434
2019-04-04	$5.31	$5.60	$5.22	$5.51	$5.51	14,317
2019-04-03	$5.15	$5.51	$4.90	$5.40	$5.40	37,071
2019-04-02	$4.91	$5.24	$4.86	$5.24	$5.24	39,204
2019-04-01	$4.69	$5.24	$4.69	$5.02	$5.02	48,688
2019-03-29	$4.72	$5.00	$4.63	$4.88	$4.88	11,438
2019-03-28	$4.63	$4.85	$4.40	$4.80	$4.80	16,399
2019-03-27	$4.53	$4.82	$4.53	$4.80	$4.80	13,300
2019-03-26	$4.60	$4.62	$4.46	$4.61	$4.61	16,264
2019-03-25	$4.45	$4.62	$4.44	$4.60	$4.60	25,268
2019-03-22	$4.40	$4.59	$4.39	$4.45	$4.45	24,968
2019-03-21	$4.61	$4.72	$4.47	$4.60	$4.60	31,250
2019-03-20	$4.57	$4.80	$4.44	$4.80	$4.80	52,179
2019-03-19	$4.85	$4.85	$4.53	$4.70	$4.70	29,329
2019-03-18	$4.46	$4.90	$4.37	$4.84	$4.84	41,594
2019-03-15	$4.44	$4.50	$4.35	$4.50	$4.50	23,004
2019-03-14	$4.60	$4.62	$4.36	$4.45	$4.45	68,229
2019-03-13	$4.80	$4.82	$4.60	$4.74	$4.74	17,248
2019-03-12	$4.69	$4.83	$4.65	$4.80	$4.80	29,190
2019-03-11	$4.73	$4.95	$4.41	$4.80	$4.80	20,185
2019-03-08	$4.85	$4.90	$4.55	$4.82	$4.82	20,930
2019-03-07	$4.85	$5.25	$4.82	$4.96	$4.96	28,949
2019-03-06	$5.00	$5.34	$4.84	$5.25	$5.25	35,042
2019-03-05	$5.86	$5.91	$5.55	$5.66	$5.66	17,354
2019-03-04	$5.96	$6.10	$5.32	$5.91	$5.91	50,030
2019-03-01	$5.78	$6.00	$5.76	$5.90	$5.90	79,341
2019-02-28	$6.26	$6.59	$5.80	$5.88	$5.88	123,311
2019-02-27	$6.38	$6.45	$5.93	$5.93	$5.93	25,364
2019-02-26	$6.59	$6.60	$6.22	$6.47	$6.47	7,433
2019-02-25	$6.96	$6.96	$6.60	$6.60	$6.60	6,406
2019-02-22	$6.77	$6.77	$6.43	$6.75	$6.75	6,572
2019-02-21	$7.05	$7.05	$6.65	$6.65	$6.65	10,009
2019-02-20	$7.14	$7.41	$6.90	$7.12	$7.12	10,230
2019-02-19	$6.70	$7.10	$6.56	$7.00	$7.00	13,829
2019-02-15	$6.76	$6.80	$6.50	$6.73	$6.73	6,271
2019-02-14	$6.24	$6.75	$6.20	$6.66	$6.66	13,148
2019-02-13	$5.81	$6.25	$5.72	$6.25	$6.25	20,072
2019-02-12	$5.82	$6.43	$5.82	$6.10	$6.10	14,159
2019-02-11	$5.81	$6.07	$5.81	$6.07	$6.07	17,897
2019-02-08	$6.00	$6.40	$5.68	$5.87	$5.87	43,968
2019-02-07	$5.82	$6.00	$5.60	$5.77	$5.77	6,882
2019-02-06	$6.01	$6.15	$6.00	$6.13	$6.13	20,905
2019-02-05	$5.70	$6.20	$5.21	$5.79	$5.79	27,795
2019-02-04	$6.42	$6.50	$5.56	$5.81	$5.81	37,513
2019-02-01	$5.65	$6.38	$5.65	$6.25	$6.25	13,162
2019-01-31	$5.39	$6.24	$5.39	$6.00	$6.00	115,214
2019-01-30	$5.30	$5.46	$5.06	$5.30	$5.30	47,653
2019-01-29	$5.25	$5.59	$5.00	$5.30	$5.30	58,163
2019-01-28	$5.75	$5.75	$5.02	$5.63	$5.63	47,689
2019-01-25	$6.00	$6.05	$5.70	$5.75	$5.75	87,148
2019-01-24	$6.56	$6.56	$5.84	$6.10	$6.10	43,657
2019-01-23	$7.23	$7.63	$6.08	$6.50	$6.50	54,979
2019-01-22	$9.11	$9.25	$6.86	$7.45	$7.45	39,182
2019-01-18	$9.30	$10.24	$9.30	$9.70	$9.70	280,540
2019-01-17	$8.43	$9.20	$8.31	$9.09	$9.09	86,969
2019-01-16	$8.52	$8.64	$8.05	$8.43	$8.43	25,826
2019-01-15	$8.89	$8.89	$8.50	$8.80	$8.80	34,730
2019-01-14	$9.00	$9.20	$8.55	$8.89	$8.89	35,275
2019-01-11	$8.44	$9.20	$8.43	$8.95	$8.95	33,505
2019-01-10	$8.50	$9.20	$8.30	$8.55	$8.55	31,165
2019-01-09	$8.56	$8.80	$8.10	$8.57	$8.57	33,532
2019-01-08	$8.60	$9.00	$8.17	$8.56	$8.56	78,932
2019-01-07	$9.60	$9.60	$8.55	$8.70	$8.70	48,862
2019-01-04	$9.41	$9.60	$8.57	$9.60	$9.60	18,313
2019-01-03	$9.00	$9.57	$8.40	$9.57	$9.57	16,695
2019-01-02	$8.40	$9.32	$8.40	$9.13	$9.13	39,230
2018-12-31	$8.12	$8.74	$8.12	$8.41	$8.41	26,966
2018-12-28	$6.20	$8.08	$6.03	$8.08	$8.08	81,691
2018-12-27	$5.96	$6.05	$5.10	$5.61	$5.61	43,379
2018-12-26	$6.13	$6.50	$5.75	$6.10	$6.10	75,167
2018-12-24	$6.10	$6.50	$5.78	$6.23	$6.23	20,697
2018-12-21	$6.17	$6.30	$5.55	$6.25	$6.25	75,710
2018-12-20	$6.80	$6.80	$6.10	$6.22	$6.22	79,285
2018-12-19	$6.20	$7.00	$6.11	$7.00	$7.00	71,549
2018-12-18	$6.60	$6.71	$6.01	$6.40	$6.40	45,637
2018-12-17	$6.80	$6.96	$6.40	$6.60	$6.60	52,597
2018-12-14	$7.60	$7.60	$6.45	$7.00	$7.00	57,900
2018-12-13	$8.75	$8.80	$7.69	$7.90	$7.90	96,474
2018-12-12	$7.70	$9.40	$7.34	$8.85	$8.85	79,618
2018-12-11	$6.01	$8.34	$6.01	$8.11	$8.11	154,860
2018-12-10	$6.46	$6.60	$5.69	$6.45	$6.45	154,235
2018-12-07	$7.25	$7.45	$6.70	$6.90	$6.90	236,981
2018-12-06	$9.00	$9.01	$7.75	$7.85	$7.85	136,485
2018-12-04	$10.00	$10.00	$9.24	$9.41	$9.41	126,936
2018-12-03	$9.95	$10.54	$8.00	$10.30	$10.30	148,179
2018-11-30	$11.00	$11.00	$9.61	$10.00	$10.00	100,870
2018-11-29	$11.00	$11.45	$10.76	$11.10	$11.10	27,615
2018-11-28	$10.72	$11.20	$10.52	$11.20	$11.20	53,134
2018-11-27	$11.20	$11.52	$10.30	$10.66	$10.66	39,737
2018-11-26	$11.51	$11.90	$11.01	$11.30	$11.30	54,044
2018-11-23	$11.51	$11.92	$11.46	$11.67	$11.67	4,623
2018-11-21	$10.60	$11.91	$10.60	$11.51	$11.51	74,163
2018-11-20	$11.00	$11.00	$10.15	$10.80	$10.80	44,735
2018-11-19	$11.60	$11.80	$10.82	$11.32	$11.32	43,696
2018-11-16	$11.54	$11.80	$10.59	$11.52	$11.52	55,459
2018-11-15	$12.31	$12.31	$11.03	$11.93	$11.93	30,657
2018-11-14	$10.95	$12.51	$10.72	$12.29	$12.29	57,181
2018-11-13	$13.21	$13.25	$9.80	$10.95	$10.95	183,914
2018-11-12	$14.50	$15.07	$13.30	$13.79	$13.79	52,280
2018-11-09	$16.40	$16.59	$15.40	$16.15	$16.15	17,928
2018-11-08	$16.58	$16.67	$16.00	$16.25	$16.25	27,413
2018-11-07	$16.82	$16.82	$16.69	$16.74	$16.74	2,715
2018-11-06	$17.53	$17.53	$16.24	$16.85	$16.85	3,927
2018-11-05	$16.67	$17.62	$16.67	$17.00	$17.00	5,495
2018-11-02	$17.00	$17.39	$16.67	$16.90	$16.90	7,045
2018-11-01	$16.96	$17.02	$16.90	$17.02	$17.02	8,751
2018-10-31	$16.88	$17.49	$16.80	$16.80	$16.80	9,109
2018-10-30	$16.60	$17.03	$16.46	$16.98	$16.98	13,671
2018-10-29	$16.69	$16.78	$16.42	$16.60	$16.60	10,151
2018-10-26	$16.40	$16.94	$16.40	$16.78	$16.78	6,562
2018-10-25	$16.75	$16.98	$15.80	$16.51	$16.51	23,652
2018-10-24	$17.00	$17.00	$16.77	$16.87	$16.87	4,526
2018-10-23	$17.30	$17.30	$16.80	$17.05	$17.05	9,578
2018-10-22	$17.00	$17.74	$16.95	$17.53	$17.53	5,081
2018-10-19	$16.70	$17.00	$16.50	$16.83	$16.83	23,786
2018-10-18	$16.87	$17.20	$16.51	$16.61	$16.61	13,014
2018-10-17	$16.48	$17.20	$16.05	$17.08	$17.08	15,312
2018-10-16	$16.40	$17.00	$16.40	$16.45	$16.45	4,979
2018-10-15	$17.02	$17.15	$16.14	$16.14	$16.14	14,939
2018-10-12	$17.54	$17.55	$16.91	$17.15	$17.15	14,478
2018-10-11	$17.86	$17.86	$17.62	$17.62	$17.62	7,158
2018-10-10	$18.04	$18.05	$17.55	$17.95	$17.95	4,315
2018-10-09	$18.62	$18.62	$17.76	$18.05	$18.05	3,745
2018-10-08	$18.29	$18.91	$17.90	$18.61	$18.61	12,263
2018-10-05	$17.60	$19.00	$16.98	$18.91	$18.91	68,171
2018-10-04	$17.85	$17.85	$16.88	$17.69	$17.69	19,503
2018-10-03	$17.50	$17.85	$17.29	$17.85	$17.85	6,027
2018-10-02	$17.73	$18.10	$17.52	$17.87	$17.87	8,946
2018-10-01	$18.07	$18.07	$17.58	$17.87	$17.87	6,169
2018-09-28	$18.00	$18.07	$17.30	$18.07	$18.07	5,657
2018-09-27	$17.80	$18.24	$17.74	$18.16	$18.16	16,032
2018-09-26	$17.80	$17.88	$17.42	$17.88	$17.88	20,359
2018-09-25	$18.15	$18.34	$17.32	$17.88	$17.88	19,974
2018-09-24	$17.75	$18.25	$17.75	$18.25	$18.25	18,905
2018-09-21	$17.73	$18.00	$17.63	$17.75	$17.75	11,961
2018-09-20	$17.65	$17.78	$17.45	$17.63	$17.63	9,244
2018-09-19	$17.70	$17.75	$17.20	$17.65	$17.65	29,492
2018-09-18	$16.90	$17.65	$16.90	$17.65	$17.65	10,280
2018-09-17	$17.87	$18.22	$16.68	$16.76	$16.76	31,913
2018-09-14	$16.18	$17.83	$14.83	$17.83	$17.83	48,005
2018-09-13	$16.70	$16.70	$15.61	$16.10	$16.10	44,781
2018-09-12	$15.30	$16.55	$14.87	$16.20	$16.20	67,359
2018-09-11	$17.33	$17.33	$15.05	$15.50	$15.50	68,848
2018-09-10	$17.86	$18.10	$17.28	$17.41	$17.41	38,891
2018-09-07	$19.86	$19.86	$17.93	$18.07	$18.07	65,926
2018-09-06	$19.97	$20.15	$19.49	$20.00	$20.00	13,290
2018-09-05	$20.40	$20.64	$19.02	$20.00	$20.00	17,019
2018-09-04	$21.04	$21.09	$20.16	$20.25	$20.25	33,692
2018-08-31	$21.52	$21.85	$21.03	$21.05	$21.05	16,620
2018-08-30	$21.72	$21.81	$21.24	$21.50	$21.50	37,790
2018-08-29	$21.90	$22.33	$21.90	$21.93	$21.48	28,231
2018-08-28	$23.40	$23.40	$21.30	$21.66	$21.22	31,144
2018-08-27	$21.05	$21.20	$21.01	$21.20	$20.77	23,767
2018-08-24	$21.15	$21.45	$21.05	$21.05	$20.62	16,471
2018-08-23	$20.87	$21.29	$20.80	$21.05	$20.62	21,752
2018-08-22	$20.75	$20.95	$20.49	$20.80	$20.38	22,044
2018-08-21	$20.53	$20.63	$20.25	$20.35	$19.94	44,668
2018-08-20	$19.16	$20.24	$19.16	$20.20	$19.79	20,619
2018-08-17	$19.52	$19.88	$19.03	$19.03	$18.65	9,496
2018-08-16	$19.02	$20.00	$19.02	$19.47	$19.07	27,414
2018-08-15	$19.53	$20.53	$19.01	$19.07	$18.68	49,335
2018-08-14	$20.02	$20.02	$19.47	$19.73	$19.33	27,426
2018-08-13	$20.17	$20.25	$19.45	$20.02	$19.61	34,862
2018-08-10	$20.87	$20.87	$19.58	$20.31	$19.90	56,909
2018-08-09	$22.49	$22.54	$20.03	$21.18	$20.75	56,758
2018-08-08	$23.00	$23.13	$22.95	$23.10	$22.63	9,012
2018-08-07	$23.49	$23.49	$23.08	$23.13	$22.66	12,383
2018-08-06	$23.38	$23.65	$23.38	$23.45	$22.97	12,566
2018-08-03	$23.36	$23.76	$22.94	$23.36	$22.89	9,281
2018-08-02	$23.10	$23.40	$22.91	$23.35	$22.88	26,275
2018-08-01	$23.40	$23.50	$23.10	$23.10	$22.63	14,181
2018-07-31	$23.63	$23.70	$23.18	$23.26	$22.79	19,201
2018-07-30	$23.62	$23.76	$23.10	$23.76	$23.28	13,059
2018-07-27	$24.03	$24.10	$23.76	$23.76	$23.28	13,514
2018-07-26	$23.86	$24.08	$23.86	$24.05	$23.56	16,684
2018-07-25	$23.52	$24.00	$23.52	$23.96	$23.47	17,571
2018-07-24	$23.48	$23.63	$23.23	$23.42	$22.94	22,935
2018-07-23	$22.91	$23.50	$22.78	$23.43	$22.95	21,021
2018-07-20	$22.82	$23.00	$22.67	$22.93	$22.46	24,134
2018-07-19	$22.66	$22.99	$22.59	$22.81	$22.35	12,128
2018-07-18	$22.59	$22.68	$22.41	$22.60	$22.14	24,634
2018-07-17	$22.70	$22.70	$22.18	$22.65	$22.19	14,201
2018-07-16	$22.75	$22.97	$22.65	$22.77	$22.31	29,449
2018-07-13	$22.70	$23.08	$22.68	$22.68	$22.22	20,852
2018-07-12	$22.25	$22.65	$22.25	$22.57	$22.11	22,145
2018-07-11	$22.22	$22.50	$22.11	$22.13	$21.68	19,181
2018-07-10	$22.23	$22.44	$22.23	$22.34	$21.89	28,760
2018-07-09	$22.12	$22.32	$22.09	$22.13	$21.68	24,941
2018-07-06	$22.15	$22.15	$21.99	$22.02	$21.57	7,801
2018-07-05	$22.00	$22.12	$21.81	$21.98	$21.53	20,986
2018-07-03	$22.20	$22.24	$21.87	$21.87	$21.43	8,588
2018-07-02	$21.69	$22.67	$21.52	$22.10	$21.65	23,430
2018-06-29	$21.81	$21.90	$21.59	$21.90	$21.46	53,692
2018-06-28	$21.85	$21.85	$21.70	$21.82	$21.38	12,833
2018-06-27	$21.58	$21.85	$21.58	$21.85	$21.41	22,353
2018-06-26	$21.55	$21.75	$21.04	$21.71	$21.27	29,943
2018-06-25	$21.52	$21.83	$21.52	$21.52	$21.08	15,073
2018-06-22	$21.48	$21.82	$21.46	$21.52	$21.08	15,739
2018-06-21	$21.55	$21.85	$21.44	$21.61	$21.17	25,280
2018-06-20	$21.05	$21.87	$21.05	$21.69	$21.25	66,762
2018-06-19	$21.00	$21.37	$20.85	$21.05	$20.62	45,704
2018-06-18	$21.25	$21.25	$20.85	$21.20	$20.77	11,441
2018-06-15	$20.89	$21.13	$20.89	$21.08	$20.65	37,201
2018-06-14	$20.78	$21.05	$20.68	$21.05	$20.62	16,231
2018-06-13	$20.85	$20.90	$20.51	$20.62	$20.20	21,599
2018-06-12	$20.82	$21.02	$20.55	$21.00	$20.57	12,738
2018-06-11	$21.00	$21.05	$20.40	$20.84	$20.42	19,378
2018-06-08	$20.85	$21.04	$20.81	$21.00	$20.57	33,848
2018-06-07	$20.50	$20.85	$20.50	$20.85	$20.43	29,981
2018-06-06	$19.82	$20.35	$19.82	$20.30	$19.89	39,418
2018-06-05	$19.37	$19.72	$19.35	$19.72	$19.32	18,460
2018-06-04	$19.45	$19.49	$19.02	$19.17	$18.78	19,628
2018-06-01	$19.40	$19.45	$19.38	$19.39	$18.99	33,777
2018-05-31	$19.20	$19.44	$19.20	$19.30	$18.91	52,471
2018-05-30	$19.60	$19.60	$19.21	$19.53	$18.70	59,272
2018-05-29	$19.65	$19.65	$19.50	$19.61	$18.78	21,573
2018-05-25	$19.65	$19.79	$19.50	$19.69	$18.86	25,673
2018-05-24	$19.55	$19.91	$19.27	$19.65	$18.82	50,202
2018-05-23	$19.50	$19.59	$19.17	$19.59	$18.76	32,792
2018-05-22	$19.65	$19.86	$19.25	$19.50	$18.67	14,861
2018-05-21	$19.50	$19.73	$19.40	$19.59	$18.76	57,686
2018-05-18	$19.20	$19.95	$19.20	$19.65	$18.82	25,521
2018-05-17	$18.83	$19.18	$18.83	$19.18	$18.37	39,765
2018-05-16	$18.50	$18.84	$18.26	$18.78	$17.98	24,648
2018-05-15	$18.52	$18.62	$18.20	$18.49	$17.71	25,205
2018-05-14	$18.75	$18.84	$18.62	$18.66	$17.87	34,818
2018-05-11	$18.61	$18.91	$18.45	$18.63	$17.84	57,929
2018-05-10	$17.64	$18.43	$17.50	$18.21	$17.44	143,771
2018-05-09	$17.64	$18.18	$17.42	$17.50	$16.76	41,372
2018-05-08	$17.42	$17.47	$17.20	$17.42	$16.68	33,247
2018-05-07	$17.40	$17.48	$17.35	$17.35	$16.61	32,450
2018-05-04	$17.23	$17.43	$17.23	$17.43	$16.69	6,458
2018-05-03	$17.41	$17.44	$17.15	$17.43	$16.69	24,182
2018-05-02	$17.30	$17.48	$17.30	$17.44	$16.70	11,278
2018-05-01	$17.35	$17.48	$17.24	$17.47	$16.73	14,012
2018-04-30	$17.29	$17.67	$17.15	$17.35	$16.61	20,366
2018-04-27	$17.30	$17.30	$17.05	$17.21	$16.48	11,404
2018-04-26	$17.20	$17.32	$17.19	$17.20	$16.47	9,206
2018-04-25	$17.17	$17.38	$17.16	$17.38	$16.64	8,359
2018-04-24	$17.45	$17.48	$17.17	$17.30	$16.57	17,302
2018-04-23	$17.42	$17.42	$17.13	$17.42	$16.68	1,831
2018-04-20	$17.54	$17.54	$17.22	$17.42	$16.68	15,362
2018-04-19	$17.42	$17.57	$17.25	$17.45	$16.71	25,914
2018-04-18	$17.34	$17.63	$17.20	$17.63	$16.88	24,686
2018-04-17	$17.35	$17.57	$17.35	$17.52	$16.78	31,521
2018-04-16	$17.38	$17.52	$17.33	$17.44	$16.70	14,860
2018-04-13	$17.41	$17.44	$17.34	$17.42	$16.68	6,489
2018-04-12	$17.40	$17.45	$17.38	$17.44	$16.70	12,951
2018-04-11	$17.53	$17.56	$17.43	$17.43	$16.69	9,211
2018-04-10	$17.50	$17.62	$17.46	$17.46	$16.72	36,518
2018-04-09	$17.45	$17.67	$17.45	$17.50	$16.76	30,106
2018-04-06	$17.55	$17.60	$17.40	$17.44	$16.70	8,948
2018-04-05	$17.44	$17.58	$17.40	$17.50	$16.76	12,439
2018-04-04	$17.63	$17.65	$17.38	$17.50	$16.76	20,113
2018-04-03	$17.45	$17.82	$17.37	$17.59	$16.84	9,092
2018-04-02	$17.74	$18.05	$17.20	$17.80	$17.05	8,812
2018-03-29	$17.70	$17.70	$17.47	$17.63	$16.88	8,796
2018-03-28	$17.47	$17.74	$17.15	$17.68	$16.93	13,437
2018-03-27	$17.67	$17.71	$16.90	$17.71	$16.96	39,813
2018-03-26	$17.76	$17.95	$17.48	$17.57	$16.83	12,355
2018-03-23	$17.98	$18.12	$17.69	$17.72	$16.97	16,331
2018-03-22	$17.85	$17.96	$17.85	$17.90	$17.14	4,584
2018-03-21	$17.86	$17.86	$17.68	$17.84	$17.08	12,814
2018-03-20	$17.92	$18.11	$17.75	$17.82	$17.07	13,111
2018-03-19	$18.05	$18.11	$17.85	$17.89	$17.13	10,009
2018-03-16	$18.18	$18.45	$18.00	$18.11	$17.34	16,806
2018-03-15	$18.26	$18.26	$17.83	$18.18	$17.41	7,988
2018-03-14	$18.37	$18.56	$18.25	$18.31	$17.53	7,031
2018-03-13	$18.82	$18.82	$18.16	$18.27	$17.49	23,204
2018-03-12	$18.68	$18.80	$18.62	$18.75	$17.96	10,320
2018-03-09	$18.25	$18.58	$18.25	$18.57	$17.78	11,370
2018-03-08	$18.15	$18.40	$18.15	$18.15	$17.38	10,162
2018-03-07	$17.90	$18.33	$17.90	$18.05	$17.28	17,566
2018-03-06	$18.00	$18.86	$17.80	$18.37	$17.59	20,213
2018-03-05	$17.55	$17.78	$17.27	$17.78	$17.03	20,451
2018-03-02	$17.63	$17.68	$16.86	$17.52	$16.78	27,928
2018-03-01	$17.80	$17.94	$17.51	$17.54	$16.80	36,068
2018-02-28	$18.85	$18.85	$16.73	$17.80	$17.05	56,238
2018-02-27	$19.89	$19.89	$19.56	$19.63	$18.34	24,946
2018-02-26	$19.75	$20.18	$19.67	$19.67	$18.38	14,919
2018-02-23	$19.84	$19.84	$19.63	$19.75	$18.45	12,871
2018-02-22	$19.84	$20.14	$19.54	$19.74	$18.44	20,803
2018-02-21	$19.37	$19.75	$19.12	$19.70	$18.40	25,108
2018-02-20	$19.67	$19.94	$19.66	$19.73	$18.43	35,735
2018-02-16	$19.77	$20.00	$19.77	$19.78	$18.48	13,412
2018-02-15	$19.78	$19.91	$19.60	$19.83	$18.53	25,511
2018-02-14	$19.86	$20.02	$19.75	$20.01	$18.69	12,788
2018-02-13	$19.67	$20.18	$19.67	$19.99	$18.68	11,656
2018-02-12	$19.51	$20.17	$19.51	$19.88	$18.57	16,463
2018-02-09	$19.94	$19.94	$19.13	$19.49	$18.21	14,583
2018-02-08	$20.62	$21.64	$19.80	$19.80	$18.50	9,644
2018-02-07	$19.89	$20.83	$19.56	$20.48	$19.13	31,264
2018-02-06	$20.40	$20.41	$19.36	$20.18	$18.85	25,134
2018-02-05	$20.30	$20.97	$20.30	$20.53	$19.18	13,028
2018-02-02	$20.50	$20.53	$20.00	$20.31	$18.97	33,908
2018-02-01	$20.73	$20.84	$20.25	$20.84	$19.47	66,110
2018-01-31	$20.41	$20.92	$20.25	$20.55	$19.20	21,139
2018-01-30	$20.91	$20.91	$20.15	$20.34	$19.00	38,704
2018-01-29	$21.88	$21.88	$20.55	$20.92	$19.54	24,132
2018-01-26	$22.17	$22.35	$21.73	$21.90	$20.46	11,189
2018-01-25	$21.75	$22.34	$21.73	$22.04	$20.59	19,266
2018-01-24	$22.00	$22.26	$21.85	$21.94	$20.50	21,512
2018-01-23	$21.64	$22.38	$21.64	$22.13	$20.67	19,580
2018-01-22	$21.11	$21.96	$21.01	$21.64	$20.22	32,975
2018-01-19	$21.97	$22.02	$21.12	$21.12	$19.73	62,958
2018-01-18	$22.50	$22.58	$21.68	$22.05	$20.60	68,126
2018-01-17	$23.39	$23.39	$22.31	$22.41	$20.94	60,239
2018-01-16	$23.65	$23.77	$23.20	$23.39	$21.85	67,179
2018-01-12	$23.99	$24.05	$23.57	$23.62	$22.06	34,687
2018-01-11	$24.20	$24.33	$23.86	$23.99	$22.41	30,162
2018-01-10	$24.06	$24.09	$23.81	$24.05	$22.47	28,340
2018-01-09	$24.25	$24.25	$23.90	$23.91	$22.34	43,577
2018-01-08	$24.45	$24.50	$24.06	$24.11	$22.52	23,658
2018-01-05	$24.50	$24.52	$24.19	$24.27	$22.67	32,710
2018-01-04	$24.59	$24.59	$24.36	$24.46	$22.85	23,916
2018-01-03	$24.52	$24.59	$24.28	$24.59	$22.97	48,026
2018-01-02	$24.50	$24.69	$24.10	$24.12	$22.53	27,889
2017-12-29	$24.13	$24.42	$24.05	$24.42	$22.81	42,529
2017-12-28	$24.00	$24.10	$23.84	$23.95	$22.38	46,732
2017-12-27	$24.16	$24.17	$23.72	$23.91	$22.34	60,316
2017-12-26	$24.48	$24.49	$24.17	$24.17	$22.58	69,719
2017-12-22	$24.38	$24.48	$24.25	$24.44	$22.83	57,110
2017-12-21	$24.31	$24.31	$24.11	$24.31	$22.71	45,668
2017-12-20	$24.10	$24.52	$24.02	$24.03	$22.45	76,525
2017-12-19	$24.28	$24.52	$24.15	$24.41	$22.80	34,602
2017-12-18	$23.84	$24.10	$23.84	$23.98	$22.40	61,049
2017-12-15	$23.80	$23.90	$23.70	$23.73	$22.17	43,969
2017-12-14	$23.79	$24.19	$23.70	$23.71	$22.15	37,787
2017-12-13	$24.00	$24.00	$23.68	$23.78	$22.22	56,249
2017-12-12	$24.00	$24.19	$23.66	$23.99	$22.41	45,031
2017-12-11	$24.59	$24.59	$23.67	$23.98	$22.40	79,704
2017-12-08	$24.60	$24.60	$24.41	$24.41	$22.80	11,609
2017-12-07	$24.70	$24.75	$24.37	$24.37	$22.77	29,469
2017-12-06	$24.80	$24.80	$24.59	$24.65	$23.03	59,319
2017-12-05	$24.79	$24.79	$24.55	$24.65	$23.03	35,720
2017-12-04	$24.92	$24.92	$24.49	$24.70	$23.08	44,342
2017-12-01	$24.37	$24.85	$24.37	$24.85	$23.22	10,035
2017-11-30	$24.93	$24.94	$24.15	$24.15	$22.56	27,987
2017-11-29	$25.00	$25.23	$24.91	$25.23	$23.14	22,105
2017-11-28	$25.00	$25.01	$24.90	$24.95	$22.89	34,760
2017-11-27	$25.00	$25.11	$24.90	$24.91	$22.85	67,256
2017-11-24	$24.90	$24.90	$24.74	$24.81	$22.76	22,901
2017-11-22	$24.68	$24.72	$24.60	$24.68	$22.64	22,237
2017-11-21	$24.60	$24.91	$24.31	$24.50	$22.47	128,457
2017-11-20	$25.60	$25.67	$24.46	$24.47	$22.45	88,200
2017-11-17	$25.52	$25.59	$25.45	$25.49	$23.38	6,522
2017-11-16	$25.62	$25.63	$25.50	$25.59	$23.47	17,480
2017-11-15	$25.60	$25.65	$25.45	$25.65	$23.53	10,115
2017-11-14	$25.75	$25.79	$25.55	$25.76	$23.63	21,913
2017-11-13	$25.54	$25.75	$25.46	$25.50	$23.39	9,224
2017-11-10	$25.59	$25.74	$25.51	$25.69	$23.57	10,802
2017-11-09	$25.34	$25.85	$25.20	$25.64	$23.52	55,776
2017-11-08	$25.50	$25.67	$25.45	$25.61	$23.49	47,643
2017-11-07	$25.70	$25.75	$25.47	$25.49	$23.38	14,975
2017-11-06	$25.86	$26.02	$25.70	$25.73	$23.60	10,690
2017-11-03	$25.94	$25.94	$25.80	$25.88	$23.74	6,529
2017-11-02	$25.76	$25.85	$25.75	$25.85	$23.71	6,156
2017-11-01	$25.96	$26.00	$25.61	$25.70	$23.58	31,552
2017-10-31	$26.05	$26.05	$25.95	$25.95	$23.81	3,165
2017-10-30	$26.13	$26.15	$26.02	$26.09	$23.93	2,895
2017-10-27	$25.89	$26.26	$25.89	$26.00	$23.85	9,725
2017-10-26	$26.15	$26.19	$25.86	$25.88	$23.74	4,854
2017-10-25	$26.21	$26.21	$25.98	$26.20	$24.03	5,179
2017-10-24	$26.24	$26.24	$26.24	$26.24	$24.07	297
2017-10-23	$26.10	$26.26	$25.98	$26.26	$24.09	6,593
2017-10-20	$26.14	$26.14	$25.91	$26.13	$23.97	13,187
2017-10-19	$25.96	$26.25	$25.96	$26.17	$24.01	15,729
2017-10-18	$25.99	$25.99	$25.87	$25.88	$23.74	14,706
2017-10-17	$25.93	$26.05	$25.83	$26.05	$23.90	14,234
2017-10-16	$25.93	$25.96	$25.81	$25.84	$23.70	24,917
2017-10-13	$25.93	$25.93	$25.85	$25.86	$23.72	14,729
2017-10-12	$25.90	$25.91	$25.86	$25.88	$23.74	7,536
2017-10-11	$25.94	$25.94	$25.81	$25.93	$23.79	6,236
2017-10-10	$25.88	$25.99	$25.88	$25.96	$23.81	4,124
2017-10-09	$25.95	$25.98	$25.90	$25.92	$23.78	3,706
2017-10-06	$25.98	$26.00	$25.72	$25.98	$23.83	5,817
2017-10-05	$26.07	$26.07	$25.91	$25.98	$23.83	5,419
2017-10-04	$25.85	$26.06	$25.85	$26.06	$23.91	3,566
2017-10-03	$26.00	$26.00	$25.87	$25.87	$23.73	9,172
2017-10-02	$25.95	$26.09	$25.95	$26.05	$23.90	3,817
2017-09-29	$25.79	$25.95	$25.79	$25.92	$23.78	2,975
2017-09-28	$25.87	$25.90	$25.78	$25.90	$23.76	8,233
2017-09-27	$26.00	$26.00	$25.80	$25.87	$23.73	5,323
2017-09-26	$25.97	$26.00	$25.93	$25.97	$23.82	6,929
2017-09-25	$26.10	$26.13	$25.97	$25.97	$23.82	20,395
2017-09-22	$26.04	$26.09	$26.03	$26.08	$23.92	11,181
2017-09-21	$26.05	$26.17	$26.03	$26.04	$23.89	5,921
2017-09-20	$26.00	$26.14	$25.94	$26.01	$23.86	11,059
2017-09-19	$26.01	$26.14	$25.90	$26.00	$23.85	10,301
2017-09-18	$26.10	$26.18	$26.05	$26.06	$23.91	9,619
2017-09-15	$26.00	$26.03	$25.92	$26.00	$23.85	11,454
2017-09-14	$26.04	$26.04	$25.72	$25.95	$23.80	9,712
2017-09-13	$25.91	$26.04	$25.90	$26.04	$23.89	4,860
2017-09-12	$25.75	$25.97	$25.72	$25.94	$23.80	29,866
2017-09-11	$25.92	$25.92	$25.53	$25.59	$23.47	20,821
2017-09-08	$25.72	$25.98	$25.20	$25.30	$23.21	60,667
2017-09-07	$26.09	$26.10	$25.70	$25.70	$23.58	101,635
2017-09-06	$25.83	$26.04	$25.75	$25.95	$23.80	14,763
2017-09-05	$26.06	$26.06	$25.51	$25.62	$23.50	13,895
2017-09-01	$26.05	$26.05	$25.91	$26.03	$23.88	2,030
2017-08-31	$26.05	$26.15	$25.84	$26.15	$23.99	10,602
2017-08-30	$25.83	$25.97	$25.75	$25.97	$23.82	43,337
2017-08-29	$26.12	$26.12	$25.83	$25.95	$23.40	7,209
2017-08-28	$26.17	$26.43	$26.02	$26.15	$23.58	20,491
2017-08-25	$26.07	$26.14	$25.93	$26.14	$23.57	24,004
2017-08-24	$26.30	$26.30	$26.10	$26.19	$23.62	7,660
2017-08-23	$26.15	$26.55	$26.15	$26.18	$23.61	16,941
2017-08-22	$26.15	$26.21	$26.10	$26.15	$23.58	10,288
2017-08-21	$26.30	$26.33	$26.01	$26.01	$23.46	8,439
2017-08-18	$26.40	$26.40	$26.22	$26.28	$23.70	14,530
2017-08-17	$26.24	$26.30	$26.12	$26.19	$23.62	19,070
2017-08-16	$26.08	$26.48	$26.07	$26.08	$23.52	8,900
2017-08-15	$25.90	$26.00	$25.83	$25.83	$23.30	24,927
2017-08-14	$25.83	$25.92	$25.83	$25.89	$23.35	25,549
2017-08-11	$25.62	$26.07	$25.62	$25.83	$23.30	25,466
2017-08-10	$25.73	$25.73	$25.50	$25.61	$23.10	41,908
2017-08-09	$26.33	$26.33	$25.70	$25.73	$23.20	77,992
2017-08-08	$26.61	$26.61	$26.33	$26.33	$23.75	4,891
2017-08-07	$26.37	$26.67	$26.32	$26.65	$24.03	9,028
2017-08-04	$26.32	$26.43	$26.32	$26.42	$23.83	11,040
2017-08-03	$26.40	$26.47	$26.33	$26.36	$23.77	10,227
2017-08-02	$26.50	$26.56	$26.43	$26.43	$23.84	6,510
2017-08-01	$26.51	$26.56	$26.30	$26.56	$23.95	9,004
2017-07-31	$26.34	$26.60	$26.34	$26.56	$23.95	31,614
2017-07-28	$26.38	$26.47	$26.30	$26.41	$23.82	13,266
2017-07-27	$26.40	$26.47	$26.39	$26.42	$23.83	4,076
2017-07-26	$26.31	$26.42	$26.31	$26.40	$23.81	9,305
2017-07-25	$26.37	$26.37	$26.27	$26.29	$23.71	19,410
2017-07-24	$26.33	$26.39	$26.23	$26.39	$23.80	8,905
2017-07-21	$26.30	$26.55	$26.20	$26.55	$23.94	19,856
2017-07-20	$26.33	$26.46	$26.31	$26.31	$23.73	8,876
2017-07-19	$26.30	$26.40	$26.11	$26.32	$23.74	9,881
2017-07-18	$26.26	$26.30	$26.25	$26.30	$23.72	10,210
2017-07-17	$26.16	$26.25	$26.05	$26.25	$23.67	4,024
2017-07-14	$26.19	$26.28	$26.04	$26.20	$23.63	6,841
2017-07-13	$26.29	$26.30	$26.29	$26.29	$23.71	9,335
2017-07-12	$26.21	$26.30	$26.21	$26.29	$23.71	12,312
2017-07-11	$26.25	$26.30	$26.00	$26.19	$23.62	18,344
2017-07-10	$26.20	$26.30	$26.08	$26.24	$23.66	6,667
2017-07-07	$26.20	$26.30	$26.08	$26.18	$23.61	7,509
2017-07-06	$26.29	$26.36	$26.10	$26.35	$23.76	13,306
2017-07-05	$26.45	$26.48	$26.32	$26.32	$23.74	16,314
2017-07-03	$26.45	$26.48	$26.31	$26.48	$23.88	13,563
2017-06-30	$26.30	$26.48	$26.20	$26.48	$23.88	26,457
2017-06-29	$26.39	$26.39	$26.23	$26.35	$23.76	18,311
2017-06-28	$26.35	$26.49	$26.25	$26.46	$23.86	67,703
2017-06-27	$25.96	$26.40	$25.90	$26.36	$23.77	48,192
2017-06-26	$25.90	$26.03	$25.90	$25.92	$23.38	4,811
2017-06-23	$25.90	$26.00	$25.90	$25.91	$23.37	7,836
2017-06-22	$25.87	$25.95	$25.86	$25.86	$23.32	23,215
2017-06-21	$25.86	$25.90	$25.86	$25.90	$23.36	2,251
2017-06-20	$25.92	$25.92	$25.90	$25.90	$23.36	16,759
2017-06-19	$25.87	$25.90	$25.87	$25.90	$23.36	5,511
2017-06-16	$25.92	$25.92	$25.75	$25.88	$23.34	9,409
2017-06-15	$25.91	$25.92	$25.91	$25.91	$23.37	12,280
2017-06-14	$25.79	$25.92	$25.79	$25.91	$23.37	9,525
2017-06-13	$25.86	$25.92	$25.86	$25.90	$23.36	11,842
2017-06-12	$25.81	$25.89	$25.75	$25.86	$23.32	14,798
2017-06-09	$25.85	$25.91	$25.77	$25.85	$23.31	12,495
2017-06-08	$25.83	$25.90	$25.71	$25.84	$23.31	15,252
2017-06-07	$25.87	$25.90	$25.80	$25.83	$23.30	12,039
2017-06-06	$25.80	$25.83	$25.75	$25.75	$23.22	10,526
2017-06-05	$25.98	$25.98	$25.72	$25.77	$23.24	5,656
2017-06-02	$25.70	$26.01	$25.64	$26.00	$23.45	31,353
2017-06-01	$25.75	$25.75	$25.55	$25.63	$23.11	12,837
2017-05-31	$25.55	$25.83	$25.48	$25.76	$23.23	27,925
2017-05-30	$25.55	$25.55	$25.42	$25.45	$22.95	32,592
2017-05-26	$25.98	$25.98	$25.80	$25.87	$22.93	19,058
2017-05-25	$25.92	$25.98	$25.77	$25.98	$23.03	15,859
2017-05-24	$25.95	$25.95	$25.57	$25.92	$22.97	26,944
2017-05-23	$25.94	$25.95	$25.88	$25.90	$22.96	14,481
2017-05-22	$25.98	$25.98	$25.88	$25.90	$22.95	18,007
2017-05-19	$25.98	$25.98	$25.88	$25.95	$23.00	5,908
2017-05-18	$25.76	$25.95	$25.71	$25.87	$22.93	16,105
2017-05-17	$25.85	$25.89	$25.69	$25.84	$22.90	16,639
2017-05-16	$25.90	$25.90	$25.85	$25.85	$22.91	11,285
2017-05-15	$25.90	$25.90	$25.84	$25.85	$22.91	11,447
2017-05-12	$25.67	$25.89	$25.66	$25.88	$22.93	18,258
2017-05-11	$25.62	$25.70	$25.62	$25.67	$22.75	10,811
2017-05-10	$25.60	$25.68	$25.60	$25.66	$22.74	29,986
2017-05-09	$25.80	$25.80	$25.59	$25.64	$22.73	27,158
2017-05-08	$25.90	$25.90	$25.80	$25.85	$22.91	16,080
2017-05-05	$25.90	$25.90	$25.82	$25.85	$22.91	10,178
2017-05-04	$25.82	$25.87	$25.81	$25.81	$22.88	12,508
2017-05-03	$25.99	$25.99	$25.85	$25.90	$22.96	20,540
2017-05-02	$25.80	$26.05	$25.70	$26.02	$23.06	36,249
2017-05-01	$25.90	$25.90	$25.78	$25.80	$22.87	15,307
2017-04-28	$25.70	$25.85	$25.64	$25.77	$22.84	21,563
2017-04-27	$25.64	$25.70	$25.62	$25.69	$22.77	12,933
2017-04-26	$25.54	$25.69	$25.52	$25.69	$22.77	20,242
2017-04-25	$25.55	$25.60	$25.50	$25.58	$22.67	16,007
2017-04-24	$25.58	$25.60	$25.52	$25.56	$22.66	15,051
2017-04-21	$25.50	$25.54	$25.49	$25.50	$22.60	20,437
2017-04-20	$25.41	$25.48	$25.35	$25.48	$22.58	20,279
2017-04-19	$25.40	$25.44	$25.27	$25.31	$22.43	21,865
2017-04-18	$25.45	$25.52	$25.21	$25.27	$22.40	79,396
2017-04-17	$25.31	$25.49	$25.31	$25.48	$22.58	30,075
2017-04-13	$25.25	$25.31	$25.00	$25.31	$22.43	73,497
2017-04-12	$25.43	$25.43	$24.85	$25.39	$22.50	110,393
2017-04-11	$26.15	$26.19	$25.40	$25.43	$22.54	140,165
2017-04-10	$26.11	$26.14	$26.10	$26.13	$23.16	13,369
2017-04-07	$26.10	$26.18	$26.06	$26.09	$23.13	7,236
2017-04-06	$26.12	$26.25	$26.12	$26.25	$23.27	10,314
2017-04-05	$26.10	$26.15	$26.02	$26.14	$23.17	33,102
2017-04-04	$25.98	$26.00	$25.81	$26.00	$23.05	13,953
2017-04-03	$25.94	$26.06	$25.94	$26.02	$23.06	11,958
2017-03-31	$25.82	$26.00	$25.80	$25.94	$22.99	35,723
2017-03-30	$25.89	$26.00	$25.77	$25.83	$22.89	14,687
2017-03-29	$25.90	$25.90	$25.76	$25.86	$22.92	15,515
2017-03-28	$25.94	$25.94	$25.73	$25.73	$22.81	19,089
2017-03-27	$25.80	$25.83	$25.80	$25.82	$22.89	11,272
2017-03-24	$25.80	$25.83	$25.72	$25.72	$22.80	22,545
2017-03-23	$25.88	$25.89	$25.77	$25.77	$22.84	16,540
2017-03-22	$25.80	$25.85	$25.80	$25.82	$22.89	12,074
2017-03-21	$25.82	$25.82	$25.78	$25.79	$22.86	14,217
2017-03-20	$25.73	$25.85	$25.72	$25.76	$22.83	17,255
2017-03-17	$25.70	$25.93	$25.69	$25.69	$22.77	16,312
2017-03-16	$25.65	$25.74	$25.61	$25.69	$22.77	16,880
2017-03-15	$25.50	$25.63	$25.41	$25.57	$22.66	20,149
2017-03-14	$25.46	$25.59	$25.40	$25.40	$22.52	15,321
2017-03-13	$25.50	$25.54	$25.40	$25.40	$22.51	14,467
2017-03-10	$25.69	$25.69	$25.40	$25.48	$22.58	26,754
2017-03-09	$25.64	$25.65	$25.30	$25.65	$22.73	41,966
2017-03-08	$25.81	$25.81	$25.55	$25.59	$22.68	37,404
2017-03-07	$25.90	$25.90	$25.80	$25.82	$22.89	28,954
2017-03-06	$25.93	$25.93	$25.81	$25.89	$22.95	12,486
2017-03-03	$25.75	$25.88	$25.75	$25.88	$22.94	9,628
2017-03-02	$25.77	$25.77	$25.70	$25.73	$22.81	7,892
2017-03-01	$25.65	$25.77	$25.65	$25.65	$22.73	31,203
2017-02-28	$25.80	$25.84	$25.55	$25.59	$22.68	24,047
2017-02-27	$26.07	$26.08	$25.77	$25.90	$22.96	2,087
2017-02-24	$26.30	$26.48	$26.30	$26.42	$23.02	14,876
2017-02-23	$26.25	$26.30	$26.10	$26.30	$22.92	11,809
2017-02-22	$26.25	$26.25	$26.00	$26.23	$22.86	9,126
2017-02-21	$25.91	$26.25	$25.87	$26.25	$22.87	10,251
2017-02-17	$26.02	$26.09	$25.80	$25.83	$22.51	8,719
2017-02-16	$26.06	$26.21	$26.01	$26.06	$22.71	3,862
2017-02-15	$26.37	$26.50	$26.01	$26.05	$22.70	19,034
2017-02-14	$26.42	$26.50	$26.40	$26.40	$23.00	30,794
2017-02-13	$26.30	$26.65	$26.30	$26.50	$23.09	48,882
2017-02-10	$26.17	$26.30	$26.11	$26.30	$22.92	14,634
2017-02-09	$26.17	$26.22	$26.11	$26.21	$22.84	13,866
2017-02-08	$25.90	$26.39	$25.90	$26.21	$22.84	13,350
2017-02-07	$25.89	$25.92	$25.88	$25.92	$22.59	11,058
2017-02-06	$25.85	$25.95	$25.84	$25.88	$22.55	14,370
2017-02-03	$25.78	$25.85	$25.75	$25.84	$22.52	16,265
2017-02-02	$25.70	$25.78	$25.70	$25.78	$22.46	16,132
2017-02-01	$25.62	$25.65	$25.57	$25.64	$22.34	10,736
2017-01-31	$25.64	$25.64	$25.58	$25.58	$22.29	4,903
2017-01-30	$25.60	$25.64	$25.57	$25.58	$22.29	16,592
2017-01-27	$25.75	$25.75	$25.55	$25.55	$22.26	8,231
2017-01-26	$25.67	$25.67	$25.53	$25.65	$22.35	1,840
2017-01-25	$25.56	$25.64	$25.55	$25.63	$22.33	10,395
2017-01-24	$25.74	$25.74	$25.53	$25.53	$22.25	20,491
2017-01-23	$25.60	$25.75	$25.56	$25.70	$22.39	8,309
2017-01-20	$25.62	$25.62	$25.46	$25.60	$22.31	7,528
2017-01-19	$25.59	$25.60	$25.30	$25.60	$22.31	25,198
2017-01-18	$25.57	$25.63	$25.47	$25.63	$22.33	12,115
2017-01-17	$25.62	$25.62	$25.52	$25.54	$22.25	7,911
2017-01-13	$25.57	$25.58	$25.52	$25.52	$22.24	6,564
2017-01-12	$25.60	$25.65	$25.50	$25.54	$22.25	14,998
2017-01-11	$25.64	$25.64	$25.55	$25.60	$22.31	12,262
2017-01-10	$25.53	$25.65	$25.50	$25.57	$22.28	12,781
2017-01-09	$25.66	$25.66	$25.51	$25.51	$22.23	3,690
2017-01-06	$25.64	$25.78	$25.52	$25.57	$22.28	4,386
2017-01-05	$25.70	$25.70	$25.62	$25.70	$22.39	10,945
2017-01-04	$25.78	$25.79	$25.62	$25.72	$22.41	9,800
2017-01-03	$25.77	$25.78	$25.70	$25.78	$22.46	7,904
2016-12-30	$25.77	$25.82	$25.72	$25.82	$22.50	8,098
2016-12-29	$25.76	$25.88	$25.69	$25.86	$22.53	12,714
2016-12-28	$25.49	$25.78	$25.40	$25.78	$22.46	14,162
2016-12-27	$25.25	$25.59	$25.19	$25.56	$22.27	33,498
2016-12-23	$25.17	$25.24	$25.17	$25.23	$21.98	10,821
2016-12-22	$25.23	$25.23	$25.16	$25.17	$21.93	4,135
2016-12-21	$25.20	$25.24	$25.14	$25.16	$21.92	2,697
2016-12-20	$25.21	$25.22	$25.10	$25.14	$21.91	22,320
2016-12-19	$25.28	$25.28	$25.12	$25.12	$21.89	16,751
2016-12-16	$25.13	$25.70	$25.13	$25.22	$21.98	17,684
2016-12-15	$25.09	$25.15	$25.02	$25.10	$21.87	28,587
2016-12-14	$25.18	$25.18	$25.06	$25.11	$21.88	17,507
2016-12-13	$25.12	$25.17	$25.08	$25.16	$21.92	22,124
2016-12-12	$25.10	$25.15	$24.94	$25.08	$21.85	51,476
2016-12-09	$25.15	$25.17	$25.09	$25.09	$21.86	25,132
2016-12-08	$25.19	$25.19	$25.03	$25.06	$21.84	31,463
2016-12-07	$25.07	$25.10	$25.05	$25.06	$21.84	15,594
2016-12-06	$25.09	$25.09	$25.00	$25.00	$21.78	18,465
2016-12-05	$25.13	$25.18	$24.88	$25.00	$21.78	25,225
2016-12-02	$25.04	$25.17	$25.00	$25.06	$21.84	21,503
2016-12-01	$24.98	$25.03	$24.78	$25.02	$21.80	22,100
2016-11-30	$24.97	$25.07	$24.80	$24.99	$21.78	47,225
2016-11-29	$25.07	$25.07	$24.90	$24.97	$21.76	25,424
2016-11-28	$25.49	$25.49	$25.39	$25.44	$21.78	15,780
2016-11-25	$25.41	$25.43	$25.35	$25.38	$21.72	9,199
2016-11-23	$25.20	$25.42	$25.17	$25.31	$21.67	20,889
2016-11-22	$25.01	$25.43	$24.95	$25.23	$21.60	35,312
2016-11-21	$25.09	$25.26	$24.78	$24.85	$21.27	97,252
2016-11-18	$25.03	$25.20	$24.95	$25.02	$21.42	31,065
2016-11-17	$25.52	$25.64	$24.67	$24.85	$21.27	80,573
2016-11-16	$25.38	$25.68	$25.36	$25.51	$21.84	19,682
2016-11-15	$25.16	$25.45	$25.16	$25.31	$21.67	38,747
2016-11-14	$25.37	$25.38	$25.00	$25.13	$21.51	49,598
2016-11-11	$25.31	$25.57	$25.30	$25.37	$21.72	35,069
2016-11-10	$25.81	$25.81	$25.20	$25.27	$21.63	49,966
2016-11-09	$25.80	$25.90	$25.70	$25.77	$22.06	14,022
2016-11-08	$26.03	$26.03	$25.92	$25.92	$22.19	7,138
2016-11-07	$26.04	$26.05	$25.92	$25.92	$22.19	9,163
2016-11-04	$25.93	$26.01	$25.88	$25.92	$22.19	15,583
2016-11-03	$25.90	$25.99	$25.77	$25.92	$22.19	10,448
2016-11-02	$25.96	$26.03	$25.81	$25.90	$22.18	14,562
2016-11-01	$25.97	$26.06	$25.87	$26.00	$22.26	14,988
2016-10-31	$26.05	$26.08	$25.95	$26.03	$22.28	6,192
2016-10-28	$26.03	$26.07	$25.95	$26.07	$22.32	10,244
2016-10-27	$26.20	$26.20	$25.86	$25.95	$22.22	21,635
2016-10-26	$26.28	$26.28	$26.04	$26.19	$22.42	10,647
2016-10-25	$26.16	$26.34	$26.06	$26.34	$22.55	19,358
2016-10-24	$26.19	$26.19	$26.09	$26.18	$22.41	9,498
2016-10-21	$26.04	$26.21	$26.00	$26.19	$22.42	19,826
2016-10-20	$26.06	$26.06	$25.97	$26.04	$22.29	21,754
2016-10-19	$26.12	$26.16	$26.03	$26.07	$22.32	9,997
2016-10-18	$26.00	$26.14	$25.97	$26.14	$22.38	13,967
2016-10-17	$25.96	$26.00	$25.94	$25.99	$22.25	9,371
2016-10-14	$25.96	$25.99	$25.86	$25.89	$22.16	21,855
2016-10-13	$26.02	$26.14	$25.94	$25.95	$22.22	15,878
2016-10-12	$26.09	$26.09	$26.01	$26.08	$22.33	7,010
2016-10-11	$26.13	$26.20	$26.04	$26.09	$22.34	22,395
2016-10-10	$26.23	$26.31	$26.14	$26.15	$22.39	12,368
2016-10-07	$26.13	$26.23	$26.13	$26.23	$22.46	17,670
2016-10-06	$26.18	$26.23	$26.11	$26.13	$22.37	12,174
2016-10-05	$26.18	$26.32	$26.12	$26.15	$22.38	11,269
2016-10-04	$26.35	$26.44	$26.19	$26.21	$22.44	8,183
2016-10-03	$26.10	$26.50	$26.10	$26.34	$22.55	10,137
2016-09-30	$26.20	$26.20	$26.10	$26.10	$22.34	8,007
2016-09-29	$26.25	$26.30	$26.21	$26.21	$22.44	3,112
2016-09-28	$26.49	$26.49	$26.18	$26.25	$22.47	14,603
2016-09-27	$26.01	$26.45	$26.01	$26.37	$22.58	18,144
2016-09-26	$26.22	$26.22	$26.01	$26.07	$22.32	38,642
2016-09-23	$26.35	$26.42	$26.10	$26.24	$22.46	12,018
2016-09-22	$26.37	$26.53	$26.27	$26.37	$22.57	6,098
2016-09-21	$26.37	$26.37	$26.16	$26.23	$22.46	9,421
2016-09-20	$26.30	$26.39	$26.10	$26.39	$22.59	21,318
2016-09-19	$26.17	$26.30	$26.09	$26.30	$22.52	11,899
2016-09-16	$26.20	$26.20	$25.92	$26.00	$22.26	11,357
2016-09-15	$25.89	$26.39	$25.76	$26.01	$22.27	33,951
2016-09-14	$25.86	$26.04	$25.71	$25.81	$22.10	30,979
2016-09-13	$26.48	$26.48	$25.51	$25.58	$21.90	45,050
2016-09-12	$26.18	$26.60	$26.18	$26.46	$22.65	26,708
2016-09-09	$26.46	$26.50	$26.18	$26.18	$22.41	22,798
2016-09-08	$26.34	$26.58	$26.34	$26.45	$22.64	35,623
2016-09-07	$26.40	$26.42	$26.29	$26.29	$22.51	17,809
2016-09-06	$26.20	$26.44	$26.20	$26.29	$22.51	27,803
2016-09-02	$26.20	$26.29	$26.17	$26.20	$22.43	19,631
2016-09-01	$26.16	$26.26	$26.13	$26.16	$22.40	48,712
2016-08-31	$26.40	$26.40	$25.93	$26.16	$22.40	61,175
2016-08-30	$26.62	$26.62	$26.33	$26.43	$22.63	42,836
2016-08-29	$26.81	$27.08	$26.80	$26.90	$22.65	32,737
2016-08-26	$26.82	$26.82	$26.64	$26.80	$22.56	17,494
2016-08-25	$26.46	$26.70	$26.46	$26.70	$22.48	28,435
2016-08-24	$26.37	$26.68	$26.37	$26.58	$22.38	40,765
2016-08-23	$26.47	$26.87	$26.34	$26.37	$22.20	41,388
2016-08-22	$26.25	$26.55	$26.22	$26.48	$22.29	74,568
2016-08-19	$26.25	$26.25	$26.24	$26.25	$22.10	22,903
2016-08-18	$26.28	$26.30	$26.24	$26.24	$22.09	21,564
2016-08-17	$26.29	$26.30	$26.20	$26.28	$22.13	26,177
2016-08-16	$26.19	$26.35	$26.15	$26.30	$22.14	31,554
2016-08-15	$26.27	$26.43	$26.14	$26.19	$22.05	24,081
2016-08-12	$26.28	$26.29	$26.10	$26.20	$22.06	15,933
2016-08-11	$26.25	$26.30	$26.15	$26.17	$22.03	20,215
2016-08-10	$26.42	$26.43	$26.08	$26.25	$22.10	40,111
2016-08-09	$26.29	$26.46	$26.28	$26.39	$22.22	20,223
2016-08-08	$26.22	$26.30	$26.20	$26.28	$22.13	20,695
2016-08-05	$26.27	$26.30	$26.06	$26.20	$22.06	50,670
2016-08-04	$26.25	$26.25	$26.20	$26.25	$22.10	10,783
2016-08-03	$26.06	$26.20	$26.06	$26.20	$22.06	24,379
2016-08-02	$26.22	$26.25	$25.95	$26.04	$21.92	37,184
2016-08-01	$26.15	$26.20	$26.07	$26.18	$22.04	17,856
2016-07-29	$26.10	$26.18	$26.07	$26.18	$22.04	31,293
2016-07-28	$25.88	$26.10	$25.87	$26.09	$21.97	41,388
2016-07-27	$25.80	$25.94	$25.79	$25.82	$21.74	68,534
2016-07-26	$25.80	$25.80	$25.74	$25.74	$21.67	43,938
2016-07-25	$25.80	$25.80	$25.74	$25.77	$21.70	40,451
2016-07-22	$25.65	$25.80	$25.65	$25.73	$21.66	19,689
2016-07-21	$25.75	$25.75	$25.62	$25.62	$21.57	39,291
2016-07-20	$25.79	$25.79	$25.62	$25.63	$21.57	25,241
2016-07-19	$25.69	$25.79	$25.68	$25.69	$21.63	15,607
2016-07-18	$25.86	$26.10	$25.60	$25.66	$21.60	35,642
2016-07-15	$25.98	$26.26	$25.86	$25.89	$21.80	51,053
2016-07-14	$25.99	$26.00	$25.90	$25.96	$21.86	37,256
2016-07-13	$26.00	$26.00	$25.85	$25.92	$21.82	39,223
2016-07-12	$25.87	$26.00	$25.84	$25.93	$21.83	34,599
2016-07-11	$25.66	$25.79	$25.62	$25.79	$21.72	19,587
2016-07-08	$25.54	$25.96	$25.54	$25.68	$21.62	13,215
2016-07-07	$25.57	$25.67	$25.50	$25.52	$21.49	15,258
2016-07-06	$25.65	$25.74	$25.37	$25.51	$21.48	38,003
2016-07-05	$26.24	$26.24	$25.48	$25.57	$21.53	40,323
2016-07-01	$25.66	$25.76	$25.60	$25.68	$21.62	11,858
2016-06-30	$25.57	$25.90	$25.51	$25.58	$21.54	47,135
2016-06-29	$25.38	$25.55	$25.35	$25.47	$21.44	19,177
2016-06-28	$25.20	$25.41	$25.20	$25.30	$21.30	43,166
2016-06-27	$25.22	$25.25	$25.15	$25.19	$21.21	39,471
2016-06-24	$25.24	$25.30	$25.11	$25.25	$21.26	64,743
2016-06-23	$25.50	$25.55	$25.45	$25.47	$21.44	27,714
2016-06-22	$25.37	$25.47	$25.37	$25.45	$21.43	12,850
2016-06-21	$25.39	$25.41	$25.31	$25.35	$21.34	58,519
2016-06-20	$25.25	$25.50	$25.20	$25.43	$21.41	79,527
2016-06-17	$25.24	$25.25	$25.20	$25.25	$21.26	64,763
2016-06-16	$25.38	$25.50	$25.14	$25.24	$21.25	65,773
2016-06-15	$25.28	$25.39	$25.27	$25.35	$21.34	18,233
2016-06-14	$25.25	$25.40	$25.25	$25.26	$21.27	23,423
2016-06-13	$25.26	$25.44	$25.21	$25.30	$21.30	72,870
2016-06-10	$25.27	$25.33	$25.25	$25.25	$21.26	21,243
2016-06-09	$25.27	$25.36	$25.21	$25.31	$21.31	29,418
2016-06-08	$25.18	$25.30	$25.18	$25.21	$21.22	43,727
2016-06-07	$25.17	$25.25	$25.08	$25.18	$21.20	90,866
2016-06-06	$25.16	$25.20	$25.10	$25.13	$21.16	47,318
2016-06-03	$25.01	$25.11	$25.00	$25.11	$21.14	97,815
2016-06-02	$24.98	$25.00	$24.91	$24.98	$21.03	43,696
2016-06-01	$24.96	$24.99	$24.90	$24.94	$21.00	75,214
2016-05-31	$24.95	$24.96	$24.89	$24.93	$20.99	43,559
2016-05-27	$24.59	$24.87	$24.59	$24.87	$20.94	93,595
2016-05-26	$25.00	$25.00	$24.95	$24.97	$20.65	65,977
2016-05-25	$24.93	$24.98	$24.91	$24.94	$20.63	89,880
2016-05-24	$24.90	$25.00	$24.86	$24.93	$20.62	60,286
2016-05-23	$24.90	$24.99	$24.86	$24.95	$20.64	109,632
2016-05-20	$24.85	$24.94	$24.83	$24.88	$20.58	80,168
2016-05-19	$24.85	$24.88	$24.73	$24.81	$20.52	59,098
2016-05-18	$24.95	$24.99	$24.77	$24.88	$20.58	62,043
2016-05-17	$24.93	$24.95	$24.81	$24.90	$20.59	95,891
2016-05-16	$24.92	$24.95	$24.89	$24.91	$20.60	62,635
2016-05-13	$24.95	$24.95	$24.81	$24.89	$20.59	54,735
2016-05-12	$24.95	$24.95	$24.90	$24.95	$20.64	40,798
2016-05-11	$24.88	$24.99	$24.85	$24.94	$20.63	38,485
2016-05-10	$24.75	$24.90	$24.75	$24.84	$20.55	66,579
2016-05-09	$24.79	$24.85	$24.71	$24.75	$20.47	42,823
2016-05-06	$24.66	$24.81	$24.62	$24.67	$20.40	32,658
2016-05-05	$24.70	$24.73	$24.60	$24.62	$20.36	85,898
2016-05-04	$24.65	$24.75	$24.61	$24.68	$20.41	37,103
2016-05-03	$24.66	$24.77	$24.64	$24.65	$20.39	93,123
2016-05-02	$24.67	$24.79	$24.66	$24.75	$20.47	22,927
2016-04-29	$24.60	$24.68	$24.55	$24.60	$20.35	56,875
2016-04-28	$24.64	$24.70	$24.50	$24.59	$20.34	40,706
2016-04-27	$24.63	$24.78	$24.58	$24.72	$20.45	45,090
2016-04-26	$24.72	$24.85	$24.61	$24.70	$20.43	42,129
2016-04-25	$24.85	$24.86	$24.40	$24.67	$20.40	26,886
2016-04-22	$24.67	$24.83	$24.66	$24.83	$20.54	35,598
2016-04-21	$24.75	$24.79	$24.53	$24.69	$20.42	30,160
2016-04-20	$24.72	$24.75	$24.65	$24.75	$20.47	32,458
2016-04-19	$24.44	$24.71	$24.44	$24.65	$20.39	21,145
2016-04-18	$24.50	$24.70	$24.35	$24.40	$20.18	57,159
2016-04-15	$24.50	$24.74	$24.28	$24.54	$20.30	50,530
2016-04-14	$24.65	$24.70	$24.36	$24.44	$20.21	79,431
2016-04-13	$24.20	$24.62	$24.20	$24.45	$20.22	43,596
2016-04-12	$24.26	$24.26	$24.13	$24.17	$19.99	19,068
2016-04-11	$24.17	$24.46	$24.05	$24.25	$20.06	10,051
2016-04-08	$24.13	$24.13	$24.00	$24.00	$19.85	13,091
2016-04-07	$24.21	$24.47	$24.05	$24.05	$19.89	23,962
2016-04-06	$24.19	$24.30	$24.11	$24.21	$20.02	44,274
2016-04-05	$24.09	$24.20	$24.00	$24.19	$20.01	12,932
2016-04-04	$23.98	$24.14	$23.78	$23.93	$19.79	27,435
2016-04-01	$24.11	$24.24	$23.76	$23.92	$19.78	30,734
2016-03-31	$24.28	$24.28	$24.12	$24.16	$19.98	41,031
2016-03-30	$24.25	$24.33	$24.08	$24.17	$19.99	43,864
2016-03-29	$24.46	$24.46	$24.00	$24.15	$19.97	37,476
2016-03-28	$24.49	$24.63	$24.33	$24.43	$20.21	15,867
2016-03-24	$24.48	$24.68	$24.40	$24.54	$20.30	28,500
2016-03-23	$24.48	$24.50	$24.34	$24.40	$20.18	18,639
2016-03-22	$24.43	$24.46	$24.25	$24.34	$20.13	14,502
2016-03-21	$24.34	$24.50	$24.11	$24.22	$20.03	29,895
2016-03-18	$24.10	$24.34	$24.07	$24.34	$20.13	30,193
2016-03-17	$23.91	$24.39	$23.83	$24.36	$20.15	18,633
2016-03-16	$23.71	$24.06	$23.71	$24.06	$19.90	15,613
2016-03-15	$24.07	$24.07	$23.66	$23.80	$19.69	12,562
2016-03-14	$24.09	$24.14	$23.85	$24.06	$19.90	25,508
2016-03-11	$23.99	$24.06	$23.91	$24.06	$19.90	14,750
2016-03-10	$23.83	$23.95	$23.76	$23.86	$19.73	15,994
2016-03-09	$23.59	$23.83	$23.54	$23.80	$19.69	32,206
2016-03-08	$23.35	$23.72	$23.35	$23.66	$19.57	17,751
2016-03-07	$24.21	$24.21	$23.65	$23.65	$19.56	54,445
2016-03-04	$24.35	$24.35	$24.00	$24.11	$19.94	28,358
2016-03-03	$24.23	$24.38	$24.14	$24.23	$20.04	26,279
2016-03-02	$24.19	$24.26	$24.10	$24.10	$19.93	19,679
2016-03-01	$24.15	$24.39	$24.12	$24.16	$19.98	26,874
2016-02-29	$24.07	$24.48	$23.85	$24.00	$19.85	39,779
2016-02-26	$23.97	$24.30	$23.97	$24.30	$20.10	19,487
2016-02-25	$24.12	$24.49	$24.00	$24.49	$19.81	24,579
2016-02-24	$24.25	$24.30	$23.97	$23.98	$19.40	43,129
2016-02-23	$24.49	$24.63	$23.83	$24.25	$19.62	37,261
2016-02-22	$24.87	$24.89	$24.49	$24.58	$19.89	16,914
2016-02-19	$24.22	$24.71	$24.15	$24.51	$19.83	9,397
2016-02-18	$24.18	$24.29	$24.04	$24.15	$19.54	29,715
2016-02-17	$23.99	$24.59	$23.91	$24.29	$19.65	28,243
2016-02-16	$22.74	$23.73	$22.73	$23.58	$19.08	33,433
2016-02-12	$22.98	$22.98	$22.40	$22.42	$18.14	25,194
2016-02-11	$23.80	$23.80	$22.45	$22.50	$18.20	32,172
2016-02-10	$23.71	$24.19	$23.71	$23.95	$19.38	20,021
2016-02-09	$23.80	$24.07	$23.36	$23.89	$19.33	18,761
2016-02-08	$24.85	$24.85	$23.80	$24.20	$19.58	25,808
2016-02-05	$24.88	$24.88	$24.65	$24.70	$19.98	20,806
2016-02-04	$24.82	$24.90	$24.73	$24.75	$20.02	22,892
2016-02-03	$24.77	$24.86	$24.69	$24.71	$19.99	7,947
2016-02-02	$24.66	$24.75	$24.60	$24.75	$20.02	27,369
2016-02-01	$24.40	$24.75	$24.40	$24.69	$19.97	28,723
2016-01-29	$24.38	$24.58	$24.38	$24.46	$19.79	19,327
2016-01-28	$24.15	$24.36	$24.10	$24.33	$19.68	50,488
2016-01-27	$23.54	$24.19	$23.51	$24.13	$19.52	55,434
2016-01-26	$24.41	$24.54	$23.95	$24.05	$19.46	99,236
2016-01-25	$25.04	$25.04	$24.26	$24.31	$19.67	86,785
2016-01-22	$24.69	$25.10	$24.67	$25.00	$20.22	76,753
2016-01-21	$24.95	$24.96	$24.37	$24.58	$19.88	80,963
2016-01-20	$24.90	$24.95	$24.73	$24.89	$20.14	58,313
2016-01-19	$24.95	$25.14	$24.87	$25.00	$20.22	88,083
2016-01-15	$24.40	$24.94	$24.31	$24.94	$20.18	787,956
2016-01-14	$24.35	$24.67	$24.23	$24.67	$19.96	106,164
2016-01-13	$24.75	$24.82	$24.14	$24.35	$19.70	67,827
2016-01-12	$25.00	$25.07	$24.57	$24.70	$19.98	111,304
2016-01-11	$24.97	$24.98	$24.85	$24.94	$20.18	39,774
2016-01-08	$25.08	$25.16	$24.88	$24.94	$20.18	99,779
2016-01-07	$25.00	$25.10	$24.97	$25.02	$20.24	80,334
2016-01-06	$25.18	$25.22	$25.00	$25.16	$20.35	107,883
2016-01-05	$25.24	$25.40	$25.21	$25.27	$20.44	116,891
2016-01-04	$25.00	$25.24	$24.75	$25.23	$20.41	135,498
2015-12-31	$25.35	$25.35	$25.01	$25.17	$20.36	55,092
2015-12-30	$25.11	$25.30	$25.11	$25.30	$20.47	67,422
2015-12-29	$25.07	$25.18	$25.02	$25.07	$20.28	67,096
2015-12-28	$24.82	$25.07	$24.82	$25.07	$20.28	79,970
2015-12-24	$24.80	$24.84	$24.77	$24.80	$20.06	38,134
2015-12-23	$24.75	$24.86	$24.64	$24.80	$20.06	38,958
2015-12-22	$24.64	$24.75	$24.56	$24.75	$20.02	46,433
2015-12-21	$24.29	$24.66	$24.29	$24.65	$19.94	27,534
2015-12-18	$24.35	$24.35	$24.04	$24.27	$19.63	56,478
2015-12-17	$24.20	$24.44	$24.20	$24.37	$19.71	33,461
2015-12-16	$23.81	$24.14	$23.81	$24.14	$19.53	58,102
2015-12-15	$24.61	$24.61	$23.84	$23.99	$19.41	58,009
2015-12-14	$24.42	$24.72	$24.12	$24.14	$19.53	93,196
2015-12-11	$24.80	$24.88	$24.78	$24.78	$20.05	33,334
2015-12-10	$24.94	$24.95	$24.82	$24.83	$20.09	43,293
2015-12-09	$24.82	$24.95	$24.77	$24.91	$20.15	52,998
2015-12-08	$24.70	$24.85	$24.70	$24.80	$20.06	24,508
2015-12-07	$24.80	$24.92	$24.79	$24.90	$20.14	49,699
2015-12-04	$24.88	$24.97	$24.79	$24.88	$20.13	63,703
2015-12-03	$24.99	$24.99	$24.87	$24.87	$20.12	146,972
2015-12-02	$25.01	$25.02	$24.98	$25.00	$20.22	167,969
2015-12-01	$24.98	$25.05	$24.95	$25.00	$20.22	278,244
2015-11-30	$24.89	$25.00	$24.89	$24.93	$20.17	288,811
2015-11-27	$25.00	$25.07	$24.90	$24.90	$20.14	23,316

Maiden Holdings Ltd (MH-P-C) News Headlines

Recent Maiden Holdings Ltd (MH-P-C) News

Similar Companies to Maiden Holdings Ltd (MH-P-C) 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	--	--	--

Maiden Holdings Ltd (MH-P-C) Exchange: NYSE