MVC Capital Inc (MVC) Stock

Data as of Oct. 9, 2025

$9.12 ($0.00) 0.00%

MVC Capital Inc - Daily Information

Click for more stock information on MVC Capital Inc.

Daily Information	Data
Date	Oct. 9, 2025
Open	$9.12
Previous Close	$9.12
High	$9.12
Low	$9.12
Adjusted Open	$9.12
Previous Adjusted Close	$9.12
Adjusted High	$9.12
Adjusted Low	$9.12

About MVC Capital Inc (MVC)

MVC Capital (MVC) is a business development company traded on the New York Stock Exchange that provides long-term debt and equity investment capital to fund growth, acquisitions and recapitalizations of companies in a variety of industries.

Invest in MVC Capital Inc (MVC)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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

Low correlation to stocks & bonds!

Historical Stock Data for MVC Capital Inc (MVC)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-24	$9.12	$9.12	$9.12	$9.12	$9.12	0
2020-12-23	$8.90	$9.27	$8.90	$9.12	$9.12	196,232
2020-12-22	$9.02	$9.16	$8.88	$8.89	$8.89	46,119
2020-12-21	$9.00	$9.08	$8.96	$9.05	$9.05	41,476
2020-12-18	$9.05	$9.15	$8.97	$9.12	$9.12	48,236
2020-12-17	$8.95	$9.04	$8.92	$9.02	$9.02	79,966
2020-12-16	$8.98	$9.08	$8.93	$8.95	$8.95	102,204
2020-12-15	$9.03	$9.09	$8.95	$9.04	$9.04	95,711
2020-12-14	$9.04	$9.07	$8.94	$9.06	$9.06	46,605
2020-12-11	$9.00	$9.11	$8.81	$9.05	$9.05	51,838
2020-12-10	$8.95	$9.10	$8.93	$9.05	$9.05	83,354
2020-12-09	$9.04	$9.07	$8.95	$9.02	$9.02	40,796
2020-12-08	$8.87	$9.05	$8.84	$9.02	$9.02	34,946
2020-12-07	$8.88	$8.91	$8.69	$8.84	$8.84	60,325
2020-12-04	$8.69	$8.89	$8.69	$8.83	$8.83	24,711
2020-12-03	$8.66	$8.82	$8.66	$8.69	$8.69	147,179
2020-12-02	$8.60	$8.73	$8.60	$8.69	$8.69	75,743
2020-12-01	$8.59	$8.62	$8.46	$8.60	$8.60	28,830
2020-11-30	$8.50	$8.60	$8.49	$8.54	$8.54	22,179
2020-11-27	$8.56	$8.56	$8.43	$8.48	$8.48	4,726
2020-11-25	$8.45	$8.58	$8.45	$8.51	$8.51	25,106
2020-11-24	$8.48	$8.55	$8.36	$8.45	$8.45	75,813
2020-11-23	$8.36	$8.49	$8.33	$8.45	$8.45	43,829
2020-11-20	$8.25	$8.32	$8.21	$8.28	$8.28	69,108
2020-11-19	$8.05	$8.22	$7.97	$8.21	$8.21	155,103
2020-11-18	$8.01	$8.10	$7.97	$8.00	$8.00	89,253
2020-11-17	$7.94	$8.01	$7.92	$7.94	$7.94	139,355
2020-11-16	$8.01	$8.09	$7.96	$7.97	$7.97	123,110
2020-11-13	$7.87	$8.02	$7.87	$7.97	$7.97	66,353
2020-11-12	$7.90	$8.00	$7.84	$7.88	$7.88	35,088
2020-11-11	$7.91	$8.04	$7.86	$7.94	$7.94	149,606
2020-11-10	$7.80	$8.00	$7.61	$7.85	$7.85	151,383
2020-11-09	$7.80	$7.83	$7.53	$7.58	$7.58	121,229
2020-11-06	$7.65	$7.65	$7.48	$7.49	$7.49	26,461
2020-11-05	$7.45	$7.72	$7.45	$7.61	$7.61	94,632
2020-11-04	$7.35	$7.55	$7.35	$7.45	$7.45	15,181
2020-11-03	$7.36	$7.42	$7.32	$7.35	$7.35	21,361
2020-11-02	$7.35	$7.41	$7.22	$7.32	$7.32	18,935
2020-10-30	$7.47	$7.47	$7.28	$7.30	$7.30	18,188
2020-10-29	$7.37	$7.52	$7.19	$7.46	$7.46	31,895
2020-10-28	$7.61	$7.70	$7.43	$7.48	$7.48	20,643
2020-10-27	$7.71	$7.81	$7.68	$7.68	$7.68	25,295
2020-10-26	$7.75	$7.85	$7.73	$7.73	$7.73	11,311
2020-10-23	$7.89	$7.89	$7.79	$7.85	$7.85	116,561
2020-10-22	$7.80	$7.86	$7.80	$7.81	$7.81	22,360
2020-10-21	$7.86	$7.86	$7.80	$7.81	$7.81	13,141
2020-10-20	$7.93	$7.93	$7.80	$7.80	$7.80	71,669
2020-10-19	$7.95	$8.01	$7.80	$7.84	$7.84	63,647
2020-10-16	$7.96	$8.02	$7.96	$7.99	$7.99	2,919
2020-10-15	$8.00	$8.00	$7.97	$7.97	$7.97	4,131
2020-10-14	$7.99	$8.05	$7.99	$7.99	$7.99	7,961
2020-10-13	$7.96	$8.04	$7.96	$8.01	$8.01	10,608
2020-10-12	$7.96	$7.97	$7.86	$7.96	$7.96	7,171
2020-10-09	$8.05	$8.05	$7.99	$8.02	$8.02	33,605
2020-10-08	$8.00	$8.02	$7.96	$7.96	$7.96	151,334
2020-10-07	$7.98	$8.03	$7.93	$7.97	$7.97	8,757
2020-10-06	$7.99	$8.03	$7.96	$7.97	$7.97	59,909
2020-10-05	$8.00	$8.00	$7.89	$7.91	$7.91	12,591
2020-10-02	$7.94	$8.00	$7.94	$8.00	$8.00	56,610
2020-10-01	$7.77	$7.98	$7.77	$7.98	$7.98	12,939
2020-09-30	$7.89	$7.93	$7.81	$7.81	$7.81	27,496
2020-09-29	$7.91	$7.97	$7.86	$7.86	$7.86	7,714
2020-09-28	$8.00	$8.00	$7.93	$7.97	$7.97	55,662
2020-09-25	$7.66	$7.85	$7.66	$7.81	$7.81	1,850
2020-09-24	$7.81	$7.81	$7.67	$7.67	$7.67	12,038
2020-09-23	$8.00	$8.00	$7.74	$7.74	$7.74	30,228
2020-09-22	$7.94	$7.97	$7.90	$7.96	$7.96	32,515
2020-09-21	$7.83	$7.97	$7.74	$7.83	$7.83	41,031
2020-09-18	$7.84	$7.94	$7.84	$7.94	$7.94	10,904
2020-09-17	$7.74	$7.91	$7.40	$7.87	$7.87	14,373
2020-09-16	$7.85	$8.00	$7.83	$7.86	$7.86	12,596
2020-09-15	$7.77	$7.87	$7.76	$7.84	$7.84	57,510
2020-09-14	$7.87	$7.91	$7.77	$7.81	$7.81	26,195
2020-09-11	$7.93	$7.97	$7.82	$7.87	$7.87	51,668
2020-09-10	$7.98	$8.08	$7.90	$7.93	$7.93	53,163
2020-09-09	$7.96	$8.03	$7.95	$8.00	$8.00	117,610
2020-09-08	$7.90	$8.01	$7.90	$7.93	$7.93	35,707
2020-09-04	$8.02	$8.06	$7.90	$8.01	$8.01	17,504
2020-09-03	$8.09	$8.10	$7.94	$7.98	$7.98	24,613
2020-09-02	$8.03	$8.09	$8.01	$8.06	$8.06	8,683
2020-09-01	$8.01	$8.07	$7.93	$8.03	$8.03	17,511
2020-08-31	$8.16	$8.17	$7.98	$8.12	$8.12	77,251
2020-08-28	$7.97	$8.20	$7.92	$8.20	$8.20	220,802
2020-08-27	$7.93	$7.99	$7.89	$7.98	$7.98	15,204
2020-08-26	$7.96	$8.00	$7.86	$7.95	$7.95	17,082
2020-08-25	$7.94	$7.98	$7.77	$7.94	$7.94	59,339
2020-08-24	$7.82	$8.03	$7.80	$7.86	$7.86	74,747
2020-08-21	$7.91	$7.94	$7.81	$7.84	$7.84	44,598
2020-08-20	$8.04	$8.05	$7.84	$7.92	$7.92	37,903
2020-08-19	$7.97	$8.06	$7.95	$7.96	$7.96	21,160
2020-08-18	$8.01	$8.18	$8.00	$8.02	$8.02	93,250
2020-08-17	$7.83	$8.00	$7.83	$7.93	$7.93	65,252
2020-08-14	$8.00	$8.00	$7.74	$7.88	$7.88	150,009
2020-08-13	$7.86	$8.00	$7.83	$7.98	$7.98	30,797
2020-08-12	$7.87	$7.99	$7.83	$7.93	$7.93	50,053
2020-08-11	$7.35	$8.10	$7.33	$7.87	$7.87	838,701
2020-08-10	$6.63	$6.80	$6.63	$6.80	$6.80	87,830
2020-08-07	$6.53	$6.63	$6.51	$6.63	$6.63	55,316
2020-08-06	$6.49	$6.55	$6.49	$6.50	$6.50	4,576
2020-08-05	$6.55	$6.55	$6.36	$6.55	$6.55	41,489
2020-08-04	$6.45	$6.54	$6.45	$6.50	$6.50	3,848
2020-08-03	$6.45	$6.55	$6.45	$6.49	$6.49	15,556
2020-07-31	$6.55	$6.55	$6.43	$6.46	$6.46	13,084
2020-07-30	$6.60	$6.68	$6.51	$6.51	$6.51	14,436
2020-07-29	$6.48	$6.69	$6.40	$6.68	$6.68	20,592
2020-07-28	$6.40	$6.46	$6.40	$6.43	$6.43	9,346
2020-07-27	$6.34	$6.45	$6.30	$6.45	$6.45	23,904
2020-07-24	$6.33	$6.43	$6.28	$6.34	$6.34	14,118
2020-07-23	$6.68	$6.68	$6.38	$6.38	$6.38	31,750
2020-07-22	$6.55	$6.79	$6.53	$6.75	$6.57	53,283
2020-07-21	$6.48	$6.59	$6.47	$6.55	$6.38	62,263
2020-07-20	$6.47	$6.48	$6.34	$6.46	$6.29	19,981
2020-07-17	$6.31	$6.49	$6.31	$6.44	$6.27	16,720
2020-07-16	$6.33	$6.38	$6.25	$6.30	$6.14	25,583
2020-07-15	$6.35	$6.39	$6.20	$6.30	$6.14	28,704
2020-07-14	$6.19	$6.29	$6.19	$6.22	$6.06	13,253
2020-07-13	$6.12	$6.26	$6.12	$6.15	$5.99	30,017
2020-07-10	$6.18	$6.19	$6.05	$6.05	$5.89	23,941
2020-07-09	$6.26	$6.38	$6.09	$6.14	$5.98	146,518
2020-07-08	$6.46	$6.48	$6.13	$6.31	$6.15	34,857
2020-07-07	$6.43	$6.51	$6.38	$6.43	$6.26	13,333
2020-07-06	$6.50	$6.55	$6.39	$6.40	$6.23	10,337
2020-07-02	$6.50	$6.58	$6.37	$6.39	$6.22	22,165
2020-07-01	$6.56	$6.66	$6.54	$6.54	$6.37	13,549
2020-06-30	$6.57	$6.65	$6.51	$6.53	$6.36	28,101
2020-06-29	$6.50	$6.57	$6.50	$6.54	$6.37	8,750
2020-06-26	$6.48	$6.57	$6.40	$6.52	$6.35	9,293
2020-06-25	$6.48	$6.56	$6.40	$6.50	$6.33	5,081
2020-06-24	$6.50	$6.54	$6.40	$6.50	$6.33	36,380
2020-06-23	$6.61	$6.70	$6.50	$6.50	$6.33	18,413
2020-06-22	$6.65	$6.70	$6.51	$6.63	$6.46	16,799
2020-06-19	$6.77	$6.77	$6.64	$6.65	$6.48	10,700
2020-06-18	$6.75	$6.77	$6.61	$6.69	$6.52	7,715
2020-06-17	$6.65	$6.68	$6.55	$6.65	$6.48	26,004
2020-06-16	$6.63	$6.81	$6.36	$6.64	$6.47	72,360
2020-06-15	$6.62	$6.77	$6.45	$6.53	$6.36	29,979
2020-06-12	$6.77	$7.05	$6.62	$6.66	$6.49	45,181
2020-06-11	$6.89	$6.90	$6.65	$6.68	$6.51	30,547
2020-06-10	$7.15	$7.15	$6.87	$7.00	$6.82	47,007
2020-06-09	$7.13	$7.25	$7.07	$7.19	$7.00	41,128
2020-06-08	$7.05	$7.24	$7.04	$7.22	$7.03	49,121
2020-06-05	$7.05	$7.07	$6.97	$7.01	$6.83	27,695
2020-06-04	$7.01	$7.03	$6.91	$6.96	$6.78	18,856
2020-06-03	$7.14	$7.20	$6.91	$7.01	$6.83	24,994
2020-06-02	$7.46	$7.50	$6.95	$6.99	$6.81	55,923
2020-06-01	$6.89	$7.25	$6.89	$7.23	$7.04	37,637
2020-05-29	$6.76	$6.99	$6.56	$6.88	$6.70	29,562
2020-05-28	$6.90	$7.07	$6.72	$6.83	$6.65	26,799
2020-05-27	$6.93	$6.93	$6.84	$6.90	$6.72	6,156
2020-05-26	$6.90	$6.90	$6.79	$6.84	$6.66	9,873
2020-05-22	$6.67	$6.84	$6.67	$6.74	$6.57	15,009
2020-05-21	$6.54	$6.86	$6.54	$6.70	$6.53	16,970
2020-05-20	$6.71	$6.86	$6.63	$6.64	$6.47	12,946
2020-05-19	$6.59	$6.89	$6.54	$6.61	$6.44	25,887
2020-05-18	$6.45	$6.62	$6.40	$6.62	$6.45	14,443
2020-05-15	$6.24	$6.41	$6.20	$6.31	$6.15	44,173
2020-05-14	$6.24	$6.33	$6.10	$6.26	$6.10	61,528
2020-05-13	$6.50	$6.56	$6.26	$6.28	$6.12	75,800
2020-05-12	$6.74	$6.76	$6.51	$6.51	$6.34	21,303
2020-05-11	$6.69	$6.74	$6.61	$6.70	$6.53	8,274
2020-05-08	$6.72	$6.79	$6.58	$6.69	$6.52	22,876
2020-05-07	$6.60	$6.81	$6.60	$6.66	$6.49	64,895
2020-05-06	$6.58	$6.88	$6.54	$6.63	$6.46	41,397
2020-05-05	$6.72	$6.77	$6.54	$6.59	$6.42	68,869
2020-05-04	$6.50	$6.69	$6.50	$6.60	$6.43	70,691
2020-05-01	$6.65	$6.76	$6.52	$6.62	$6.45	62,800
2020-04-30	$6.89	$6.89	$6.65	$6.67	$6.50	142,144
2020-04-29	$6.70	$6.88	$6.49	$6.79	$6.61	57,953
2020-04-28	$6.63	$6.65	$6.48	$6.48	$6.31	42,974
2020-04-27	$6.40	$6.54	$6.40	$6.46	$6.29	28,581
2020-04-24	$6.47	$6.59	$6.25	$6.26	$6.10	69,523
2020-04-23	$6.76	$6.90	$6.55	$6.60	$6.43	73,824
2020-04-22	$6.66	$7.13	$6.66	$6.76	$6.42	101,922
2020-04-21	$6.49	$6.74	$6.25	$6.66	$6.32	117,674
2020-04-20	$6.36	$6.57	$6.24	$6.50	$6.17	87,753
2020-04-17	$6.17	$6.38	$6.11	$6.31	$5.99	24,643
2020-04-16	$5.87	$6.12	$5.81	$6.10	$5.79	44,792
2020-04-15	$5.75	$5.87	$5.66	$5.87	$5.57	61,116
2020-04-14	$5.47	$6.13	$5.47	$6.03	$5.73	67,871
2020-04-13	$5.45	$5.53	$5.20	$5.41	$5.14	57,346
2020-04-09	$4.97	$5.50	$4.88	$5.44	$5.17	77,786
2020-04-08	$4.49	$4.78	$4.49	$4.73	$4.49	31,227
2020-04-07	$4.41	$4.62	$4.40	$4.45	$4.23	51,616
2020-04-06	$4.10	$4.34	$4.10	$4.24	$4.03	28,106
2020-04-03	$3.85	$4.04	$3.76	$3.97	$3.77	30,465
2020-04-02	$4.05	$4.05	$3.60	$3.83	$3.64	36,406
2020-04-01	$4.31	$4.31	$3.89	$4.03	$3.83	52,193
2020-03-31	$4.20	$4.50	$3.96	$4.37	$4.15	117,256
2020-03-30	$4.40	$4.40	$4.05	$4.19	$3.98	120,817
2020-03-27	$4.30	$4.55	$4.12	$4.33	$4.11	161,979
2020-03-26	$3.63	$4.39	$3.54	$4.36	$4.14	207,102
2020-03-25	$3.35	$4.03	$3.35	$3.53	$3.35	280,302
2020-03-24	$3.18	$3.55	$3.10	$3.40	$3.23	150,642
2020-03-23	$3.80	$4.16	$3.00	$3.03	$2.88	121,986
2020-03-20	$4.95	$4.95	$4.10	$4.12	$3.91	162,025
2020-03-19	$4.89	$5.36	$4.84	$5.00	$4.75	47,179
2020-03-18	$6.16	$6.29	$4.70	$4.70	$4.46	68,440
2020-03-17	$6.88	$7.04	$6.40	$6.45	$6.12	72,539
2020-03-16	$7.45	$7.95	$6.90	$6.90	$6.55	53,280
2020-03-13	$8.24	$8.24	$7.93	$7.95	$7.55	310,781
2020-03-12	$8.31	$8.44	$7.89	$7.89	$7.49	92,577
2020-03-11	$8.61	$8.68	$8.54	$8.55	$8.12	17,620
2020-03-10	$8.75	$8.84	$8.70	$8.77	$8.33	41,191
2020-03-09	$8.78	$8.78	$8.29	$8.41	$7.99	28,031
2020-03-06	$9.02	$9.15	$9.02	$9.14	$8.68	22,793
2020-03-05	$9.18	$9.23	$9.03	$9.13	$8.67	21,417
2020-03-04	$9.33	$9.40	$9.23	$9.35	$8.88	22,263
2020-03-03	$9.03	$9.26	$8.93	$9.24	$8.77	46,858
2020-03-02	$8.82	$9.21	$8.82	$9.13	$8.67	49,167
2020-02-28	$9.27	$9.40	$8.92	$8.92	$8.47	78,680
2020-02-27	$9.71	$9.73	$9.40	$9.40	$8.93	49,161
2020-02-26	$9.70	$9.90	$9.66	$9.83	$9.33	25,530
2020-02-25	$9.97	$9.99	$9.70	$9.70	$9.21	33,400
2020-02-24	$10.00	$10.06	$9.94	$9.95	$9.45	37,421
2020-02-21	$10.17	$10.19	$10.10	$10.10	$9.59	24,921
2020-02-20	$10.19	$10.20	$10.13	$10.17	$9.66	15,515
2020-02-19	$10.29	$10.29	$10.18	$10.19	$9.68	16,054
2020-02-18	$10.12	$10.23	$10.12	$10.23	$9.71	19,111
2020-02-14	$10.25	$10.32	$10.19	$10.19	$9.68	28,485
2020-02-13	$10.28	$10.29	$10.15	$10.20	$9.69	41,169
2020-02-12	$10.28	$10.45	$10.13	$10.20	$9.69	135,663
2020-02-11	$9.65	$10.00	$9.63	$10.00	$9.50	166,766
2020-02-10	$9.64	$9.68	$9.55	$9.55	$9.07	7,182
2020-02-07	$9.60	$9.63	$9.56	$9.63	$9.14	6,587
2020-02-06	$9.54	$9.60	$9.54	$9.57	$9.09	1,558
2020-02-05	$9.57	$9.57	$9.48	$9.55	$9.07	10,387
2020-02-04	$9.58	$9.58	$9.46	$9.53	$9.05	15,683
2020-02-03	$9.58	$9.63	$9.51	$9.59	$9.11	25,294
2020-01-31	$9.67	$9.72	$9.42	$9.57	$9.09	23,141
2020-01-30	$9.55	$9.69	$9.52	$9.65	$9.16	19,606
2020-01-29	$9.55	$9.62	$9.55	$9.62	$9.14	9,960
2020-01-28	$9.56	$9.57	$9.51	$9.56	$9.08	18,535
2020-01-27	$9.51	$9.60	$9.51	$9.58	$9.10	20,092
2020-01-24	$9.65	$9.65	$9.55	$9.60	$9.12	22,071
2020-01-23	$9.38	$9.73	$9.29	$9.61	$9.13	89,223
2020-01-22	$9.30	$9.30	$9.25	$9.30	$8.83	23,227
2020-01-21	$9.24	$9.30	$9.20	$9.28	$8.81	15,225
2020-01-17	$9.35	$9.35	$9.18	$9.23	$8.76	21,378
2020-01-16	$9.35	$9.35	$9.28	$9.33	$8.86	11,102
2020-01-15	$9.28	$9.39	$9.25	$9.31	$8.84	15,931
2020-01-14	$9.30	$9.30	$9.18	$9.22	$8.76	16,032
2020-01-13	$9.30	$9.30	$9.28	$9.28	$8.81	25,331
2020-01-10	$9.31	$9.32	$9.27	$9.32	$8.85	20,888
2020-01-09	$9.33	$9.35	$9.26	$9.28	$8.81	10,745
2020-01-08	$9.28	$9.36	$9.27	$9.28	$8.81	23,519
2020-01-07	$9.30	$9.30	$9.20	$9.24	$8.77	7,729
2020-01-06	$9.15	$9.32	$9.15	$9.30	$8.83	10,905
2020-01-03	$8.98	$9.25	$8.98	$9.14	$8.68	12,700
2020-01-02	$9.13	$9.13	$9.05	$9.11	$8.65	30,037
2019-12-31	$9.37	$9.37	$9.17	$9.17	$8.55	80,609
2019-12-30	$9.29	$9.37	$9.26	$9.36	$8.73	26,810
2019-12-27	$9.28	$9.29	$9.26	$9.29	$8.66	11,509
2019-12-26	$9.15	$9.29	$9.15	$9.28	$8.65	22,568
2019-12-24	$9.20	$9.20	$9.12	$9.14	$8.52	7,549
2019-12-23	$9.18	$9.20	$9.15	$9.17	$8.55	9,386
2019-12-20	$9.12	$9.21	$9.08	$9.12	$8.50	9,731
2019-12-19	$9.18	$9.22	$9.17	$9.17	$8.55	5,360
2019-12-18	$9.21	$9.22	$9.14	$9.18	$8.56	15,981
2019-12-17	$9.20	$9.20	$9.12	$9.20	$8.58	9,367
2019-12-16	$9.12	$9.20	$9.09	$9.17	$8.55	150,560
2019-12-13	$9.11	$9.17	$9.10	$9.17	$8.55	5,363
2019-12-12	$9.13	$9.20	$9.11	$9.11	$8.49	8,266
2019-12-11	$9.20	$9.20	$9.05	$9.07	$8.45	9,168
2019-12-10	$9.22	$9.22	$9.13	$9.21	$8.59	3,086
2019-12-09	$9.09	$9.31	$9.09	$9.22	$8.59	16,803
2019-12-06	$9.17	$9.17	$9.07	$9.07	$8.45	15,986
2019-12-05	$9.17	$9.17	$9.06	$9.13	$8.51	14,428
2019-12-04	$9.07	$9.17	$9.07	$9.17	$8.55	33,637
2019-12-03	$9.04	$9.11	$9.03	$9.11	$8.49	2,251
2019-12-02	$9.12	$9.13	$9.07	$9.13	$8.51	17,914
2019-11-29	$9.02	$9.13	$9.02	$9.13	$8.51	13,718
2019-11-27	$9.06	$9.12	$9.04	$9.05	$8.44	4,888
2019-11-26	$9.10	$9.12	$9.02	$9.08	$8.46	22,849
2019-11-25	$9.11	$9.13	$9.06	$9.12	$8.50	10,460
2019-11-22	$9.13	$9.13	$9.10	$9.13	$8.51	9,592
2019-11-21	$9.02	$9.15	$9.00	$9.15	$8.53	40,750
2019-11-20	$9.05	$9.07	$9.00	$9.00	$8.39	17,580
2019-11-19	$9.05	$9.07	$9.01	$9.07	$8.45	33,549
2019-11-18	$9.00	$9.08	$9.00	$9.07	$8.45	40,019
2019-11-15	$9.00	$9.01	$8.96	$9.01	$8.40	21,559
2019-11-14	$9.00	$9.00	$8.93	$9.00	$8.39	13,625
2019-11-13	$9.01	$9.01	$8.95	$9.00	$8.39	6,872
2019-11-12	$9.00	$9.02	$8.98	$9.00	$8.39	17,074
2019-11-11	$9.04	$9.10	$8.99	$9.00	$8.39	13,362
2019-11-08	$8.93	$9.12	$8.93	$9.06	$8.45	38,603
2019-11-07	$9.01	$9.03	$8.92	$9.00	$8.39	22,530
2019-11-06	$8.83	$9.00	$8.83	$8.98	$8.37	55,790
2019-11-05	$8.85	$8.89	$8.84	$8.88	$8.28	10,721
2019-11-04	$8.81	$8.92	$8.70	$8.84	$8.24	24,095
2019-11-01	$8.77	$8.89	$8.76	$8.88	$8.28	8,689
2019-10-31	$8.67	$8.79	$8.62	$8.77	$8.18	23,317
2019-10-30	$8.79	$8.86	$8.64	$8.64	$8.05	28,108
2019-10-29	$8.84	$8.94	$8.77	$8.79	$8.19	33,931
2019-10-28	$8.81	$8.90	$8.81	$8.82	$8.22	27,838
2019-10-25	$8.86	$8.93	$8.79	$8.82	$8.22	14,738
2019-10-24	$8.88	$8.94	$8.65	$8.85	$8.25	66,759
2019-10-23	$9.05	$9.10	$8.99	$9.05	$8.28	69,154
2019-10-22	$9.14	$9.19	$9.03	$9.07	$8.30	27,791
2019-10-21	$9.05	$9.10	$9.00	$9.08	$8.30	41,308
2019-10-18	$9.00	$9.05	$8.99	$9.00	$8.23	49,213
2019-10-17	$8.96	$9.00	$8.89	$8.94	$8.18	104,185
2019-10-16	$8.87	$8.98	$8.87	$8.94	$8.18	30,257
2019-10-15	$8.85	$8.98	$8.85	$8.93	$8.17	22,273
2019-10-14	$8.78	$8.95	$8.77	$8.77	$8.02	36,345
2019-10-11	$8.86	$8.92	$8.81	$8.81	$8.06	13,015
2019-10-10	$8.81	$8.90	$8.81	$8.82	$8.07	18,929
2019-10-09	$8.84	$8.96	$8.80	$8.84	$8.09	14,003
2019-10-08	$8.88	$8.91	$8.84	$8.85	$8.09	9,112
2019-10-07	$8.83	$8.95	$8.83	$8.89	$8.13	3,947
2019-10-04	$8.93	$8.93	$8.81	$8.88	$8.12	12,065
2019-10-03	$8.92	$8.92	$8.86	$8.87	$8.11	8,212
2019-10-02	$8.90	$9.00	$8.88	$8.88	$8.12	7,475
2019-10-01	$8.90	$8.98	$8.86	$8.88	$8.12	12,540
2019-09-30	$8.95	$9.00	$8.90	$8.90	$8.14	12,432
2019-09-27	$8.99	$9.00	$8.89	$8.91	$8.15	6,848
2019-09-26	$8.95	$9.00	$8.90	$8.95	$8.19	5,422
2019-09-25	$8.97	$8.99	$8.92	$8.94	$8.18	5,259
2019-09-24	$9.00	$9.00	$8.88	$8.90	$8.14	9,397
2019-09-23	$8.94	$9.00	$8.91	$8.93	$8.17	9,446
2019-09-20	$8.97	$8.97	$8.90	$8.94	$8.18	29,059
2019-09-19	$9.09	$9.09	$8.98	$9.00	$8.23	10,137
2019-09-18	$9.04	$9.04	$8.99	$9.03	$8.26	45,942
2019-09-17	$9.02	$9.02	$8.96	$8.98	$8.21	13,083
2019-09-16	$9.01	$9.01	$8.96	$9.00	$8.23	15,065
2019-09-13	$8.88	$9.00	$8.88	$8.99	$8.22	14,653
2019-09-12	$8.80	$8.92	$8.77	$8.87	$8.11	12,880
2019-09-11	$8.85	$8.89	$8.81	$8.87	$8.11	23,078
2019-09-10	$8.83	$8.84	$8.76	$8.82	$8.07	4,221
2019-09-09	$8.97	$8.97	$8.70	$8.78	$8.03	20,512
2019-09-06	$8.92	$8.96	$8.79	$8.92	$8.16	7,636
2019-09-05	$8.81	$8.95	$8.81	$8.88	$8.12	15,036
2019-09-04	$8.87	$8.92	$8.76	$8.81	$8.06	86,737
2019-09-03	$8.80	$8.92	$8.78	$8.91	$8.15	52,674
2019-08-30	$8.73	$8.86	$8.73	$8.77	$8.02	58,005
2019-08-29	$8.80	$8.87	$8.73	$8.73	$7.98	22,131
2019-08-28	$8.85	$8.88	$8.76	$8.78	$8.03	49,628
2019-08-27	$8.93	$9.00	$8.85	$8.86	$8.10	34,911
2019-08-26	$9.02	$9.09	$8.93	$8.93	$8.17	26,625
2019-08-23	$9.24	$9.29	$9.03	$9.04	$8.27	10,119
2019-08-22	$9.24	$9.33	$9.24	$9.30	$8.51	7,388
2019-08-21	$9.44	$9.44	$9.09	$9.27	$8.48	10,523
2019-08-20	$9.25	$9.39	$9.25	$9.38	$8.58	9,547
2019-08-19	$9.09	$9.43	$9.08	$9.25	$8.46	6,221
2019-08-16	$9.18	$9.20	$9.14	$9.15	$8.37	1,950
2019-08-15	$9.08	$9.15	$9.08	$9.09	$8.31	4,236
2019-08-14	$9.23	$9.23	$9.07	$9.07	$8.30	5,201
2019-08-13	$9.22	$9.26	$9.07	$9.16	$8.38	5,913
2019-08-12	$9.20	$9.20	$9.20	$9.20	$8.41	185
2019-08-09	$9.50	$9.50	$9.40	$9.42	$8.62	3,696
2019-08-08	$9.11	$9.49	$9.11	$9.47	$8.66	14,106
2019-08-07	$9.05	$9.10	$9.02	$9.07	$8.30	16,612
2019-08-06	$9.13	$9.20	$9.13	$9.16	$8.38	7,942
2019-08-05	$9.28	$9.33	$9.15	$9.15	$8.37	16,297
2019-08-02	$9.31	$9.35	$9.26	$9.30	$8.51	3,940
2019-08-01	$9.43	$9.50	$9.15	$9.28	$8.49	32,164
2019-07-31	$9.63	$9.65	$9.43	$9.57	$8.75	32,901
2019-07-30	$9.64	$9.65	$9.59	$9.59	$8.77	20,612
2019-07-29	$9.61	$9.63	$9.59	$9.59	$8.77	14,093
2019-07-26	$9.58	$9.64	$9.54	$9.59	$8.77	11,725
2019-07-25	$9.61	$9.61	$9.50	$9.55	$8.73	7,003
2019-07-24	$9.50	$9.65	$9.44	$9.60	$8.78	35,102
2019-07-23	$9.50	$9.65	$9.48	$9.58	$8.63	47,010
2019-07-22	$9.45	$9.50	$9.42	$9.48	$8.54	32,886
2019-07-19	$9.45	$9.46	$9.39	$9.44	$8.50	11,693
2019-07-18	$9.42	$9.47	$9.38	$9.45	$8.51	9,610
2019-07-17	$9.46	$9.46	$9.35	$9.41	$8.47	9,358
2019-07-16	$9.38	$9.46	$9.36	$9.46	$8.52	12,046
2019-07-15	$9.47	$9.47	$9.33	$9.36	$8.43	25,613
2019-07-12	$9.47	$9.47	$9.44	$9.45	$8.51	4,952
2019-07-11	$9.51	$9.51	$9.41	$9.47	$8.53	10,357
2019-07-10	$9.41	$9.50	$9.41	$9.47	$8.53	13,952
2019-07-09	$9.40	$9.46	$9.35	$9.45	$8.51	17,972
2019-07-08	$9.35	$9.39	$9.33	$9.39	$8.46	34,113
2019-07-05	$9.26	$9.33	$9.26	$9.33	$8.40	5,631
2019-07-03	$9.28	$9.29	$9.26	$9.28	$8.36	5,028
2019-07-02	$9.29	$9.31	$9.26	$9.27	$8.35	8,147
2019-07-01	$9.29	$9.29	$9.21	$9.29	$8.37	10,254
2019-06-28	$9.30	$9.31	$9.21	$9.21	$8.29	23,072
2019-06-27	$9.33	$9.33	$9.27	$9.28	$8.36	16,160
2019-06-26	$9.32	$9.32	$9.25	$9.27	$8.35	10,085
2019-06-25	$9.25	$9.33	$9.25	$9.30	$8.38	14,279
2019-06-24	$9.31	$9.33	$9.25	$9.25	$8.33	16,909
2019-06-21	$9.22	$9.30	$9.22	$9.28	$8.36	14,483
2019-06-20	$9.34	$9.34	$9.22	$9.23	$8.31	14,661
2019-06-19	$9.34	$9.34	$9.27	$9.30	$8.38	9,435
2019-06-18	$9.36	$9.36	$9.31	$9.34	$8.41	8,113
2019-06-17	$9.35	$9.35	$9.30	$9.31	$8.38	3,028
2019-06-14	$9.34	$9.37	$9.30	$9.33	$8.40	10,731
2019-06-13	$9.33	$9.40	$9.26	$9.35	$8.42	16,702
2019-06-12	$9.31	$9.37	$9.26	$9.36	$8.43	38,380
2019-06-11	$9.05	$9.26	$9.05	$9.26	$8.34	40,070
2019-06-10	$9.01	$9.07	$8.91	$8.93	$8.04	11,799
2019-06-07	$9.05	$9.07	$9.01	$9.01	$8.11	25,404
2019-06-06	$8.95	$9.07	$8.95	$9.07	$8.17	22,934
2019-06-05	$8.99	$9.02	$8.97	$8.98	$8.09	15,347
2019-06-04	$8.95	$9.03	$8.90	$8.95	$8.06	17,260
2019-06-03	$8.96	$9.01	$8.93	$8.94	$8.05	11,094
2019-05-31	$9.03	$9.06	$8.90	$8.90	$8.01	19,856
2019-05-30	$8.97	$9.12	$8.97	$9.06	$8.16	18,757
2019-05-29	$9.00	$9.01	$8.94	$8.98	$8.09	28,431
2019-05-28	$9.02	$9.16	$9.01	$9.01	$8.11	65,281
2019-05-24	$8.99	$8.99	$8.94	$8.94	$8.05	1,003
2019-05-23	$8.95	$9.02	$8.93	$8.94	$8.05	97,501
2019-05-22	$8.99	$9.03	$8.95	$8.95	$8.06	9,737
2019-05-21	$8.95	$9.01	$8.95	$9.01	$8.11	63,294
2019-05-20	$8.91	$8.94	$8.91	$8.93	$8.04	2,628
2019-05-17	$8.96	$9.04	$8.91	$8.92	$8.03	10,544
2019-05-16	$8.96	$8.96	$8.92	$8.92	$8.03	4,167
2019-05-15	$8.99	$9.00	$8.95	$8.95	$8.06	18,939
2019-05-14	$8.91	$9.06	$8.91	$8.94	$8.05	9,913
2019-05-13	$9.15	$9.15	$8.89	$8.93	$8.04	2,877
2019-05-10	$8.99	$9.17	$8.93	$9.16	$8.25	14,334
2019-05-09	$8.92	$9.01	$8.92	$9.01	$8.11	1,359
2019-05-08	$8.92	$9.04	$8.92	$8.96	$8.07	10,531
2019-05-07	$8.87	$9.06	$8.87	$9.02	$8.12	5,119
2019-05-06	$9.04	$9.10	$9.04	$9.05	$8.15	4,121
2019-05-03	$9.08	$9.14	$9.08	$9.10	$8.20	2,532
2019-05-02	$9.14	$9.15	$9.10	$9.13	$8.22	1,567
2019-05-01	$9.17	$9.18	$9.11	$9.11	$8.20	4,886
2019-04-30	$9.13	$9.18	$9.12	$9.18	$8.27	15,375
2019-04-29	$9.12	$9.13	$9.09	$9.09	$8.19	5,057
2019-04-26	$9.14	$9.18	$9.09	$9.13	$8.22	4,338
2019-04-25	$9.13	$9.15	$9.02	$9.08	$8.18	38,556
2019-04-24	$9.03	$9.18	$9.03	$9.18	$8.27	2,220
2019-04-23	$9.05	$9.09	$9.00	$9.07	$8.17	34,630
2019-04-22	$9.15	$9.21	$9.00	$9.06	$8.16	7,810
2019-04-18	$9.20	$9.22	$9.19	$9.19	$8.14	1,364
2019-04-17	$9.16	$9.20	$9.13	$9.19	$8.14	3,181
2019-04-16	$9.19	$9.25	$9.19	$9.19	$8.14	2,588
2019-04-15	$9.10	$9.21	$9.10	$9.15	$8.11	12,027
2019-04-12	$9.11	$9.24	$9.11	$9.24	$8.19	9,187
2019-04-11	$9.20	$9.20	$9.17	$9.17	$8.12	308
2019-04-10	$9.21	$9.21	$9.17	$9.20	$8.15	4,046
2019-04-09	$9.21	$9.27	$9.21	$9.23	$8.18	2,662
2019-04-08	$9.21	$9.29	$9.18	$9.18	$8.13	6,863
2019-04-05	$9.11	$9.29	$9.11	$9.29	$8.23	11,952
2019-04-04	$9.09	$9.19	$9.09	$9.12	$8.08	7,857
2019-04-03	$9.13	$9.16	$9.09	$9.11	$8.07	9,125
2019-04-02	$9.09	$9.15	$9.09	$9.15	$8.11	2,724
2019-04-01	$9.06	$9.14	$9.05	$9.08	$8.04	7,950
2019-03-29	$9.08	$9.16	$9.03	$9.07	$8.03	70,524
2019-03-28	$9.15	$9.19	$9.05	$9.05	$8.02	8,189
2019-03-27	$9.15	$9.21	$9.12	$9.14	$8.10	21,216
2019-03-26	$9.14	$9.20	$9.03	$9.13	$8.09	38,890
2019-03-25	$9.30	$9.30	$9.14	$9.21	$8.16	16,932
2019-03-22	$9.31	$9.36	$9.30	$9.30	$8.24	13,481
2019-03-21	$9.31	$9.31	$9.30	$9.30	$8.24	8,807
2019-03-20	$9.30	$9.31	$9.30	$9.31	$8.25	11,158
2019-03-19	$9.29	$9.35	$9.29	$9.30	$8.24	6,660
2019-03-18	$9.25	$9.30	$9.25	$9.30	$8.24	7,159
2019-03-15	$9.25	$9.32	$9.25	$9.25	$8.19	5,309
2019-03-14	$9.14	$9.29	$9.14	$9.26	$8.20	7,133
2019-03-13	$9.16	$9.22	$9.16	$9.22	$8.17	2,159
2019-03-12	$9.19	$9.23	$9.14	$9.23	$8.18	3,546
2019-03-11	$9.15	$9.24	$9.10	$9.24	$8.19	5,528
2019-03-08	$9.14	$9.24	$9.08	$9.17	$8.12	3,852
2019-03-07	$9.28	$9.30	$9.16	$9.21	$8.16	4,006
2019-03-06	$9.26	$9.34	$9.26	$9.34	$8.27	5,517
2019-03-05	$9.36	$9.36	$9.28	$9.28	$8.22	4,923
2019-03-04	$9.35	$9.38	$9.31	$9.38	$8.31	7,084
2019-03-01	$9.46	$9.46	$9.32	$9.32	$8.26	11,231
2019-02-28	$9.41	$9.47	$9.39	$9.43	$8.35	30,985
2019-02-27	$9.48	$9.48	$9.37	$9.43	$8.35	7,529
2019-02-26	$9.45	$9.53	$9.29	$9.51	$8.42	34,625
2019-02-25	$9.44	$9.49	$9.28	$9.49	$8.41	47,062
2019-02-22	$9.05	$9.50	$9.02	$9.45	$8.37	151,449
2019-02-21	$9.05	$9.10	$9.04	$9.07	$8.03	8,435
2019-02-20	$8.98	$9.08	$8.96	$9.03	$8.00	54,765
2019-02-19	$9.02	$9.02	$8.98	$9.01	$7.98	10,070
2019-02-15	$8.94	$9.01	$8.93	$8.99	$7.96	17,330
2019-02-14	$8.97	$9.02	$8.92	$8.94	$7.92	24,136
2019-02-13	$9.06	$9.07	$8.94	$8.96	$7.94	10,612
2019-02-12	$9.01	$9.04	$8.96	$9.04	$8.01	16,654
2019-02-11	$9.07	$9.15	$8.98	$9.03	$8.00	16,336
2019-02-08	$9.16	$9.16	$9.05	$9.07	$8.03	6,105
2019-02-07	$9.10	$9.18	$9.10	$9.16	$8.11	13,171
2019-02-06	$9.10	$9.17	$9.07	$9.07	$8.03	20,164
2019-02-05	$9.06	$9.08	$9.04	$9.08	$8.04	2,475
2019-02-04	$9.06	$9.11	$9.04	$9.10	$8.06	4,026
2019-02-01	$9.17	$9.17	$8.99	$9.11	$8.07	14,749
2019-01-31	$8.87	$9.20	$8.83	$9.18	$8.13	67,860
2019-01-30	$8.81	$8.90	$8.78	$8.84	$7.83	35,100
2019-01-29	$8.85	$8.87	$8.80	$8.82	$7.81	8,259
2019-01-28	$8.76	$8.86	$8.76	$8.81	$7.80	10,115
2019-01-25	$8.82	$8.89	$8.76	$8.80	$7.80	4,155
2019-01-24	$8.77	$8.92	$8.77	$8.83	$7.82	12,376
2019-01-23	$8.81	$8.85	$8.73	$8.80	$7.80	8,657
2019-01-22	$8.86	$8.86	$8.78	$8.78	$7.78	10,633
2019-01-18	$8.94	$8.94	$8.79	$8.86	$7.85	6,743
2019-01-17	$8.94	$8.97	$8.84	$8.97	$7.95	14,586
2019-01-16	$8.85	$8.95	$8.74	$8.92	$7.90	106,262
2019-01-15	$8.92	$8.92	$8.80	$8.85	$7.84	15,083
2019-01-14	$8.95	$8.99	$8.90	$8.90	$7.88	17,476
2019-01-11	$8.98	$9.00	$8.93	$8.99	$7.96	14,631
2019-01-10	$8.96	$9.19	$8.79	$8.94	$7.92	24,693
2019-01-09	$9.12	$9.12	$8.90	$8.97	$7.95	31,303
2019-01-08	$9.17	$9.17	$9.02	$9.10	$8.06	25,089
2019-01-07	$8.75	$9.20	$8.75	$9.17	$8.12	36,758
2019-01-04	$8.51	$8.77	$8.30	$8.77	$7.77	23,187
2019-01-03	$8.27	$8.53	$8.27	$8.51	$7.54	33,359
2019-01-02	$8.14	$8.35	$8.14	$8.35	$7.40	20,504
2018-12-31	$8.33	$8.33	$8.16	$8.21	$7.27	54,962
2018-12-28	$8.29	$8.50	$8.26	$8.46	$7.36	104,908
2018-12-27	$8.35	$8.35	$8.21	$8.27	$7.19	30,937
2018-12-26	$8.10	$8.27	$8.09	$8.25	$7.18	34,235
2018-12-24	$7.96	$8.10	$7.96	$8.10	$7.05	11,177
2018-12-21	$8.05	$8.14	$7.96	$7.96	$6.93	30,061
2018-12-20	$8.07	$8.20	$8.03	$8.03	$6.99	32,482
2018-12-19	$8.10	$8.29	$8.10	$8.10	$7.05	14,144
2018-12-18	$8.35	$8.40	$8.10	$8.10	$7.05	57,629
2018-12-17	$8.51	$8.66	$8.33	$8.35	$7.26	83,424
2018-12-14	$8.71	$8.76	$8.56	$8.56	$7.45	34,490
2018-12-13	$8.78	$8.80	$8.71	$8.71	$7.58	88,515
2018-12-12	$8.75	$8.85	$8.75	$8.78	$7.64	14,881
2018-12-11	$8.77	$8.87	$8.74	$8.78	$7.64	19,414
2018-12-10	$8.72	$8.89	$8.72	$8.78	$7.64	20,748
2018-12-07	$8.85	$8.91	$8.74	$8.75	$7.61	13,818
2018-12-06	$8.78	$8.89	$8.73	$8.88	$7.73	11,662
2018-12-04	$8.81	$8.88	$8.70	$8.88	$7.73	27,243
2018-12-03	$8.97	$8.97	$8.81	$8.84	$7.69	22,178
2018-11-30	$8.87	$8.93	$8.80	$8.93	$7.77	21,248
2018-11-29	$8.80	$8.90	$8.80	$8.81	$7.66	33,044
2018-11-28	$8.84	$8.87	$8.80	$8.81	$7.66	24,304
2018-11-27	$8.87	$8.92	$8.77	$8.79	$7.65	55,312
2018-11-26	$8.94	$8.98	$8.88	$8.88	$7.73	56,214
2018-11-23	$8.97	$8.98	$8.91	$8.98	$7.81	19,950
2018-11-21	$8.98	$9.00	$8.90	$8.92	$7.76	15,982
2018-11-20	$8.95	$9.00	$8.93	$8.96	$7.80	34,004
2018-11-19	$8.99	$9.03	$8.95	$8.95	$7.79	17,854
2018-11-16	$8.99	$9.04	$8.97	$8.97	$7.80	9,779
2018-11-15	$8.96	$9.02	$8.96	$9.00	$7.83	8,936
2018-11-14	$9.08	$9.08	$9.00	$9.05	$7.87	11,449
2018-11-13	$9.09	$9.09	$8.99	$9.05	$7.87	17,392
2018-11-12	$9.06	$9.08	$9.01	$9.08	$7.90	15,510
2018-11-09	$9.04	$9.07	$9.03	$9.04	$7.86	5,338
2018-11-08	$8.99	$9.10	$8.99	$9.06	$7.88	13,745
2018-11-07	$8.97	$9.02	$8.97	$9.02	$7.85	9,712
2018-11-06	$8.96	$9.02	$8.96	$8.98	$7.81	12,288
2018-11-05	$9.00	$9.00	$8.95	$8.97	$7.80	6,096
2018-11-02	$9.02	$9.02	$8.95	$9.00	$7.83	23,453
2018-11-01	$9.04	$9.21	$8.98	$9.05	$7.87	34,247
2018-10-31	$9.06	$9.18	$9.01	$9.05	$7.87	30,159
2018-10-30	$9.18	$9.20	$9.06	$9.06	$7.88	12,993
2018-10-29	$9.17	$9.20	$9.14	$9.17	$7.98	13,943
2018-10-26	$9.13	$9.15	$9.10	$9.11	$7.93	47,481
2018-10-25	$9.20	$9.25	$9.13	$9.14	$7.95	33,515
2018-10-24	$9.15	$9.27	$9.15	$9.23	$8.03	32,484
2018-10-23	$9.30	$9.45	$9.27	$9.40	$8.05	37,036
2018-10-22	$9.40	$9.40	$9.29	$9.30	$7.96	11,483
2018-10-19	$9.40	$9.40	$9.31	$9.31	$7.97	11,375
2018-10-18	$9.38	$9.41	$9.34	$9.38	$8.03	9,028
2018-10-17	$9.38	$9.48	$9.37	$9.41	$8.06	11,573
2018-10-16	$9.29	$9.42	$9.29	$9.38	$8.03	20,565
2018-10-15	$9.32	$9.39	$9.26	$9.32	$7.98	32,972
2018-10-12	$9.36	$9.41	$9.36	$9.40	$8.05	18,843
2018-10-11	$9.35	$9.45	$9.32	$9.33	$7.99	39,616
2018-10-10	$9.41	$9.48	$9.33	$9.33	$7.99	460,591
2018-10-09	$9.41	$9.47	$9.41	$9.42	$8.06	5,510
2018-10-08	$9.41	$9.46	$9.41	$9.41	$8.06	7,738
2018-10-05	$9.50	$9.50	$9.37	$9.42	$8.06	75,052
2018-10-04	$9.40	$9.52	$9.40	$9.40	$8.05	13,230
2018-10-03	$9.52	$9.53	$9.43	$9.43	$8.07	17,858
2018-10-02	$9.58	$9.60	$9.52	$9.55	$8.18	21,121
2018-10-01	$9.69	$9.73	$9.58	$9.58	$8.20	19,789
2018-09-28	$9.61	$9.70	$9.61	$9.65	$8.26	29,385
2018-09-27	$9.71	$9.81	$9.56	$9.69	$8.30	32,799
2018-09-26	$9.66	$9.85	$9.66	$9.72	$8.32	12,784
2018-09-25	$9.72	$9.85	$9.72	$9.72	$8.32	14,187
2018-09-24	$9.78	$9.82	$9.72	$9.72	$8.32	17,251
2018-09-21	$9.71	$9.76	$9.71	$9.75	$8.35	14,019
2018-09-20	$9.77	$9.80	$9.72	$9.72	$8.32	12,791
2018-09-19	$9.87	$9.87	$9.72	$9.74	$8.34	18,883
2018-09-18	$9.45	$9.89	$9.45	$9.87	$8.45	56,019
2018-09-17	$9.35	$9.39	$9.35	$9.36	$8.01	6,855
2018-09-14	$9.44	$9.44	$9.35	$9.35	$8.00	10,265
2018-09-13	$9.44	$9.45	$9.37	$9.44	$8.08	22,203
2018-09-12	$9.35	$9.40	$9.35	$9.38	$8.03	9,076
2018-09-11	$9.31	$9.36	$9.31	$9.33	$7.99	12,768
2018-09-10	$9.29	$9.38	$9.28	$9.30	$7.96	43,499
2018-09-07	$9.33	$9.33	$9.27	$9.27	$7.94	42,996
2018-09-06	$9.31	$9.34	$9.30	$9.32	$7.98	9,177
2018-09-05	$9.33	$9.35	$9.31	$9.31	$7.97	10,527
2018-09-04	$9.31	$9.35	$9.31	$9.34	$8.00	9,822
2018-08-31	$9.35	$9.36	$9.32	$9.32	$7.98	15,150
2018-08-30	$9.33	$9.36	$9.33	$9.34	$8.00	9,555
2018-08-29	$9.32	$9.38	$9.32	$9.32	$7.98	30,266
2018-08-28	$9.32	$9.43	$9.32	$9.32	$7.98	93,482
2018-08-27	$9.38	$9.38	$9.32	$9.33	$7.99	10,788
2018-08-24	$9.39	$9.41	$9.28	$9.37	$8.02	56,681
2018-08-23	$9.38	$9.38	$9.31	$9.35	$8.00	77,140
2018-08-22	$9.40	$9.45	$9.32	$9.39	$8.04	20,002
2018-08-21	$9.40	$9.45	$9.34	$9.45	$8.09	12,746
2018-08-20	$9.45	$9.45	$9.41	$9.41	$8.06	18,667
2018-08-17	$9.47	$9.50	$9.45	$9.50	$8.13	8,439
2018-08-16	$9.38	$9.46	$9.38	$9.46	$8.10	6,438
2018-08-15	$9.46	$9.46	$9.40	$9.42	$8.06	8,788
2018-08-14	$9.53	$9.53	$9.44	$9.48	$8.12	65,567
2018-08-13	$9.44	$9.46	$9.43	$9.45	$8.09	5,848
2018-08-10	$9.46	$9.46	$9.40	$9.46	$8.10	5,740
2018-08-09	$9.38	$9.46	$9.38	$9.46	$8.10	3,585
2018-08-08	$9.48	$9.48	$9.38	$9.40	$8.05	23,897
2018-08-07	$9.50	$9.50	$9.44	$9.44	$8.08	37,788
2018-08-06	$9.65	$9.65	$9.50	$9.50	$8.13	11,422
2018-08-03	$9.50	$9.76	$9.42	$9.61	$8.23	27,207
2018-08-02	$9.38	$9.43	$9.38	$9.41	$8.06	8,531
2018-08-01	$9.38	$9.45	$9.34	$9.39	$8.04	11,257
2018-07-31	$9.42	$9.45	$9.35	$9.38	$8.03	50,068
2018-07-30	$9.47	$9.47	$9.39	$9.42	$8.06	7,133
2018-07-27	$9.35	$9.55	$9.35	$9.46	$8.10	23,311
2018-07-26	$9.40	$9.48	$9.37	$9.39	$8.04	16,657
2018-07-25	$9.77	$9.77	$9.31	$9.39	$8.04	50,219
2018-07-24	$9.85	$9.91	$9.72	$9.73	$8.20	45,679
2018-07-23	$9.80	$9.89	$9.76	$9.78	$8.24	51,785
2018-07-20	$9.80	$9.82	$9.78	$9.78	$8.24	12,461
2018-07-19	$9.84	$9.85	$9.78	$9.78	$8.24	35,861
2018-07-18	$9.73	$9.84	$9.73	$9.80	$8.26	16,985
2018-07-17	$9.75	$9.77	$9.63	$9.66	$8.14	32,478
2018-07-16	$9.64	$9.74	$9.55	$9.72	$8.19	9,982
2018-07-13	$9.52	$9.65	$9.50	$9.63	$8.11	39,715
2018-07-12	$9.35	$9.56	$9.33	$9.53	$8.03	48,739
2018-07-11	$9.34	$9.36	$9.30	$9.33	$7.86	33,169
2018-07-10	$9.25	$9.38	$9.25	$9.37	$7.90	57,017
2018-07-09	$9.26	$9.38	$9.25	$9.25	$7.79	55,752
2018-07-06	$9.29	$9.34	$9.25	$9.25	$7.79	56,905
2018-07-05	$9.50	$9.50	$9.31	$9.34	$7.87	40,692
2018-07-03	$9.55	$9.56	$9.50	$9.50	$8.00	3,608
2018-07-02	$9.50	$9.54	$9.50	$9.53	$8.03	21,358
2018-06-29	$9.63	$9.63	$9.50	$9.50	$8.00	76,976
2018-06-28	$9.77	$9.80	$9.55	$9.62	$8.11	137,040
2018-06-27	$9.94	$9.94	$9.76	$9.77	$8.23	93,315
2018-06-26	$9.91	$9.98	$9.87	$9.91	$8.35	37,429
2018-06-25	$9.94	$10.00	$9.90	$9.94	$8.38	44,179
2018-06-22	$9.96	$9.99	$9.94	$9.97	$8.40	9,007
2018-06-21	$9.99	$10.00	$9.94	$9.98	$8.41	10,170
2018-06-20	$9.98	$10.00	$9.93	$9.99	$8.42	28,107
2018-06-19	$9.93	$10.00	$9.92	$9.96	$8.39	20,212
2018-06-18	$10.01	$10.01	$9.91	$9.92	$8.36	15,705
2018-06-15	$10.00	$10.05	$9.91	$9.93	$8.37	70,484
2018-06-14	$10.06	$10.09	$10.01	$10.02	$8.44	38,540
2018-06-13	$9.99	$10.12	$9.96	$10.07	$8.49	26,194
2018-06-12	$9.97	$10.05	$9.91	$10.00	$8.43	90,029
2018-06-11	$10.11	$10.13	$10.05	$10.07	$8.49	46,411
2018-06-08	$10.08	$10.14	$10.08	$10.11	$8.52	33,433
2018-06-07	$10.07	$10.15	$10.07	$10.08	$8.49	56,051
2018-06-06	$10.05	$10.12	$10.05	$10.07	$8.49	10,701
2018-06-05	$10.08	$10.10	$10.01	$10.04	$8.46	43,569
2018-06-04	$10.08	$10.15	$10.06	$10.09	$8.50	39,006
2018-06-01	$10.08	$10.11	$10.04	$10.07	$8.49	15,984
2018-05-31	$10.09	$10.14	$10.02	$10.08	$8.49	47,939
2018-05-30	$10.09	$10.10	$10.02	$10.09	$8.50	17,749
2018-05-29	$10.11	$10.11	$10.03	$10.08	$8.49	14,216
2018-05-25	$10.06	$10.15	$10.04	$10.08	$8.49	13,399
2018-05-24	$10.06	$10.07	$10.03	$10.05	$8.47	9,880
2018-05-23	$10.07	$10.07	$10.04	$10.07	$8.49	10,273
2018-05-22	$10.07	$10.07	$10.02	$10.06	$8.48	15,836
2018-05-21	$10.07	$10.07	$10.04	$10.05	$8.47	9,029
2018-05-18	$10.06	$10.08	$10.04	$10.06	$8.48	470,167
2018-05-17	$10.06	$10.08	$10.00	$10.07	$8.49	3,998
2018-05-16	$9.96	$10.08	$9.96	$10.05	$8.47	10,360
2018-05-15	$10.04	$10.08	$10.04	$10.05	$8.47	11,240
2018-05-14	$10.07	$10.09	$10.03	$10.07	$8.49	9,415
2018-05-11	$10.05	$10.08	$10.04	$10.08	$8.49	37,664
2018-05-10	$9.97	$10.05	$9.97	$10.05	$8.47	22,759
2018-05-09	$10.06	$10.06	$10.01	$10.05	$8.47	12,553
2018-05-08	$10.02	$10.05	$10.01	$10.03	$8.45	16,339
2018-05-07	$10.01	$10.04	$9.92	$10.00	$8.43	18,564
2018-05-04	$9.90	$10.04	$9.90	$9.96	$8.39	20,557
2018-05-03	$9.90	$9.93	$9.90	$9.91	$8.35	2,403
2018-05-02	$10.01	$10.01	$9.90	$9.91	$8.35	8,132
2018-05-01	$9.95	$10.01	$9.95	$9.99	$8.42	14,088
2018-04-30	$9.92	$9.94	$9.90	$9.92	$8.36	15,681
2018-04-27	$9.90	$9.97	$9.90	$9.91	$8.35	11,598
2018-04-26	$9.94	$9.96	$9.85	$9.90	$8.34	12,174
2018-04-25	$9.92	$9.99	$9.85	$9.90	$8.34	17,941
2018-04-24	$9.92	$9.97	$9.90	$9.97	$8.40	34,744
2018-04-23	$10.10	$10.10	$10.04	$10.05	$8.34	22,040
2018-04-20	$10.03	$10.11	$10.00	$10.04	$8.33	8,558
2018-04-19	$10.10	$10.11	$9.95	$10.02	$8.32	74,589
2018-04-18	$10.06	$10.11	$10.00	$10.10	$8.38	15,099
2018-04-17	$10.00	$10.08	$10.00	$10.04	$8.33	13,209
2018-04-16	$10.07	$10.07	$9.95	$9.99	$8.29	42,912
2018-04-13	$10.10	$10.16	$10.03	$10.07	$8.36	11,548
2018-04-12	$10.05	$10.07	$10.00	$10.07	$8.36	35,254
2018-04-11	$10.10	$10.11	$10.04	$10.05	$8.34	30,954
2018-04-10	$10.13	$10.15	$10.02	$10.05	$8.34	11,546
2018-04-09	$10.13	$10.14	$10.04	$10.07	$8.36	245,557
2018-04-06	$10.11	$10.11	$10.04	$10.05	$8.34	7,776
2018-04-05	$9.97	$10.10	$9.94	$10.05	$8.34	62,806
2018-04-04	$9.89	$9.95	$9.89	$9.93	$8.24	29,550
2018-04-03	$9.92	$9.98	$9.79	$9.94	$8.25	24,086
2018-04-02	$9.91	$9.93	$9.83	$9.89	$8.21	18,513
2018-03-29	$9.97	$10.00	$9.91	$9.93	$8.24	266,870
2018-03-28	$9.95	$10.00	$9.90	$9.96	$8.27	91,036
2018-03-27	$10.00	$10.19	$9.90	$9.93	$8.24	191,449
2018-03-26	$9.97	$10.17	$9.92	$9.97	$8.28	37,914
2018-03-23	$10.17	$10.17	$9.90	$9.93	$8.24	32,805
2018-03-22	$10.13	$10.14	$10.08	$10.09	$8.38	11,848
2018-03-21	$10.14	$10.17	$10.06	$10.13	$8.41	17,812
2018-03-20	$10.10	$10.17	$10.08	$10.12	$8.40	27,343
2018-03-19	$10.14	$10.17	$10.04	$10.12	$8.40	31,200
2018-03-16	$10.10	$10.13	$10.06	$10.10	$8.38	18,056
2018-03-15	$10.10	$10.12	$9.87	$10.11	$8.39	19,901
2018-03-14	$10.00	$10.12	$10.00	$10.09	$8.38	67,205
2018-03-13	$10.17	$10.19	$9.86	$9.99	$8.29	75,800
2018-03-12	$10.16	$10.23	$10.06	$10.17	$8.44	21,370
2018-03-09	$10.10	$10.14	$10.04	$10.10	$8.38	34,542
2018-03-08	$10.03	$10.10	$10.00	$10.07	$8.36	15,570
2018-03-07	$10.00	$10.09	$9.93	$10.04	$8.33	19,193
2018-03-06	$10.00	$10.09	$9.97	$10.06	$8.35	27,995
2018-03-05	$10.00	$10.10	$9.83	$10.04	$8.33	55,463
2018-03-02	$10.00	$10.10	$9.85	$10.08	$8.37	21,951
2018-03-01	$10.02	$10.10	$9.95	$10.05	$8.34	43,928
2018-02-28	$10.19	$10.23	$10.02	$10.02	$8.32	61,766
2018-02-27	$10.22	$10.30	$10.20	$10.20	$8.47	11,278
2018-02-26	$10.19	$10.27	$10.16	$10.19	$8.46	25,311
2018-02-23	$10.15	$10.28	$10.15	$10.16	$8.43	45,309
2018-02-22	$10.13	$10.20	$10.09	$10.17	$8.44	28,574
2018-02-21	$10.34	$10.42	$10.14	$10.18	$8.45	58,661
2018-02-20	$10.38	$10.43	$10.26	$10.36	$8.60	26,411
2018-02-16	$10.40	$10.50	$10.38	$10.43	$8.66	32,062
2018-02-15	$10.48	$10.49	$10.40	$10.41	$8.64	23,547
2018-02-14	$10.45	$10.52	$10.45	$10.49	$8.71	6,794
2018-02-13	$10.54	$10.56	$10.43	$10.52	$8.73	22,607
2018-02-12	$10.58	$10.63	$10.51	$10.55	$8.76	17,915
2018-02-09	$10.54	$10.57	$10.46	$10.57	$8.77	24,916
2018-02-08	$10.53	$10.53	$10.50	$10.52	$8.73	51,294
2018-02-07	$10.41	$10.55	$10.41	$10.52	$8.73	106,629
2018-02-06	$10.07	$10.45	$10.02	$10.36	$8.60	23,471
2018-02-05	$10.45	$10.50	$10.10	$10.20	$8.47	70,758
2018-02-02	$10.46	$10.55	$10.45	$10.50	$8.72	30,093
2018-02-01	$10.51	$10.57	$10.46	$10.53	$8.74	44,025
2018-01-31	$10.53	$10.58	$10.50	$10.50	$8.72	31,596
2018-01-30	$10.55	$10.60	$10.50	$10.51	$8.72	32,580
2018-01-29	$10.69	$10.73	$10.57	$10.60	$8.80	23,925
2018-01-26	$10.69	$10.74	$10.61	$10.74	$8.92	10,676
2018-01-25	$10.74	$10.74	$10.71	$10.71	$8.89	22,703
2018-01-24	$10.71	$10.79	$10.66	$10.73	$8.91	171,815
2018-01-23	$10.71	$10.72	$10.63	$10.65	$8.84	11,803
2018-01-22	$10.57	$10.73	$10.52	$10.70	$8.88	32,162
2018-01-19	$10.55	$10.64	$10.51	$10.55	$8.76	64,066
2018-01-18	$10.54	$10.61	$10.50	$10.52	$8.73	59,193
2018-01-17	$10.70	$10.70	$10.50	$10.60	$8.80	40,795
2018-01-16	$10.74	$10.87	$10.70	$10.72	$8.90	25,639
2018-01-12	$10.74	$10.84	$10.70	$10.78	$8.95	38,113
2018-01-11	$10.78	$10.79	$10.71	$10.73	$8.91	20,275
2018-01-10	$10.70	$10.74	$10.67	$10.73	$8.91	10,624
2018-01-09	$10.72	$10.74	$10.66	$10.70	$8.88	9,649
2018-01-08	$10.55	$10.72	$10.54	$10.70	$8.88	29,127
2018-01-05	$10.56	$10.60	$10.56	$10.59	$8.79	8,944
2018-01-04	$10.60	$10.60	$10.56	$10.58	$8.78	17,278
2018-01-03	$10.64	$10.64	$10.51	$10.60	$8.80	25,356
2018-01-02	$10.62	$10.64	$10.58	$10.61	$8.81	45,825
2017-12-29	$10.62	$10.71	$10.49	$10.56	$8.77	67,042
2017-12-28	$10.81	$10.91	$10.55	$10.57	$8.77	216,032
2017-12-27	$10.89	$10.97	$10.83	$10.96	$8.97	131,869
2017-12-26	$10.81	$10.97	$10.80	$10.87	$8.90	43,625
2017-12-22	$10.69	$10.79	$10.68	$10.78	$8.82	21,499
2017-12-21	$10.70	$10.75	$10.69	$10.70	$8.76	34,344
2017-12-20	$10.74	$10.81	$10.69	$10.69	$8.75	80,860
2017-12-19	$10.79	$10.82	$10.74	$10.76	$8.81	64,316
2017-12-18	$10.78	$10.80	$10.78	$10.80	$8.84	29,398
2017-12-15	$10.71	$10.79	$10.71	$10.76	$8.81	106,548
2017-12-14	$10.72	$10.74	$10.71	$10.72	$8.77	19,979
2017-12-13	$10.71	$10.75	$10.70	$10.74	$8.79	34,119
2017-12-12	$10.72	$10.74	$10.70	$10.72	$8.77	79,061
2017-12-11	$10.76	$10.76	$10.71	$10.71	$8.77	38,370
2017-12-08	$10.76	$10.76	$10.70	$10.72	$8.77	6,782
2017-12-07	$10.72	$10.75	$10.72	$10.75	$8.80	10,758
2017-12-06	$10.75	$10.76	$10.71	$10.71	$8.77	33,566
2017-12-05	$10.75	$10.76	$10.69	$10.75	$8.80	70,015
2017-12-04	$10.73	$10.80	$10.73	$10.76	$8.81	28,167
2017-12-01	$10.83	$10.85	$10.72	$10.72	$8.77	50,332
2017-11-30	$10.84	$10.85	$10.78	$10.85	$8.88	44,151
2017-11-29	$10.78	$10.84	$10.76	$10.82	$8.86	40,746
2017-11-28	$10.73	$10.80	$10.72	$10.80	$8.84	36,559
2017-11-27	$10.72	$10.73	$10.68	$10.70	$8.76	42,853
2017-11-24	$10.74	$10.75	$10.70	$10.75	$8.80	30,009
2017-11-22	$10.70	$10.82	$10.66	$10.71	$8.77	89,737
2017-11-21	$10.70	$10.70	$10.65	$10.69	$8.75	29,566
2017-11-20	$10.72	$10.75	$10.64	$10.70	$8.76	34,411
2017-11-17	$10.81	$10.88	$10.61	$10.72	$8.77	75,719
2017-11-16	$10.81	$10.85	$10.79	$10.82	$8.86	14,122
2017-11-15	$10.82	$10.84	$10.78	$10.82	$8.86	18,090
2017-11-14	$10.80	$10.83	$10.71	$10.79	$8.83	23,030
2017-11-13	$10.84	$10.84	$10.65	$10.76	$8.81	58,368
2017-11-10	$10.84	$10.84	$10.81	$10.81	$8.85	18,478
2017-11-09	$10.84	$10.85	$10.82	$10.84	$8.87	99,712
2017-11-08	$10.74	$10.85	$10.74	$10.83	$8.86	17,798
2017-11-07	$10.66	$10.77	$10.66	$10.74	$8.79	22,622
2017-11-06	$10.65	$10.72	$10.56	$10.71	$8.77	67,074
2017-11-03	$10.60	$10.70	$10.58	$10.68	$8.74	34,940
2017-11-02	$10.66	$10.79	$10.63	$10.67	$8.73	60,006
2017-11-01	$10.72	$10.77	$10.64	$10.68	$8.74	49,160
2017-10-31	$10.80	$10.84	$10.67	$10.70	$8.76	74,979
2017-10-30	$10.69	$10.84	$10.69	$10.76	$8.81	33,398
2017-10-27	$10.51	$10.85	$10.51	$10.80	$8.84	116,657
2017-10-26	$10.46	$10.57	$10.46	$10.51	$8.60	30,721
2017-10-25	$10.49	$10.52	$10.40	$10.44	$8.55	54,136
2017-10-24	$10.57	$10.60	$10.50	$10.55	$8.64	61,862
2017-10-23	$10.43	$10.69	$10.40	$10.65	$8.72	96,062
2017-10-20	$10.43	$10.56	$10.41	$10.42	$8.41	33,825
2017-10-19	$10.34	$10.41	$10.32	$10.40	$8.39	19,409
2017-10-18	$10.25	$10.39	$10.10	$10.32	$8.33	615,684
2017-10-17	$10.25	$10.31	$10.17	$10.25	$8.27	49,365
2017-10-16	$10.30	$10.48	$10.24	$10.33	$8.34	58,113
2017-10-13	$10.35	$10.36	$10.32	$10.34	$8.35	20,757
2017-10-12	$10.40	$10.40	$10.31	$10.33	$8.34	34,234
2017-10-11	$10.35	$10.42	$10.32	$10.35	$8.35	28,827
2017-10-10	$10.28	$10.40	$10.28	$10.34	$8.35	86,025
2017-10-09	$10.17	$10.23	$10.12	$10.19	$8.22	13,183
2017-10-06	$10.19	$10.25	$10.16	$10.18	$8.22	10,680
2017-10-05	$10.19	$10.24	$10.18	$10.18	$8.22	9,950
2017-10-04	$10.25	$10.28	$10.17	$10.19	$8.22	35,954
2017-10-03	$10.00	$10.29	$10.00	$10.22	$8.25	35,700
2017-10-02	$10.07	$10.15	$9.98	$10.01	$8.08	26,988
2017-09-29	$10.07	$10.15	$10.01	$10.01	$8.08	53,529
2017-09-28	$10.17	$10.20	$10.03	$10.06	$8.12	53,382
2017-09-27	$10.15	$10.20	$10.10	$10.15	$8.19	24,753
2017-09-26	$10.17	$10.17	$10.08	$10.09	$8.14	68,083
2017-09-25	$10.00	$10.20	$10.00	$10.09	$8.14	14,347
2017-09-22	$10.01	$10.17	$10.00	$10.01	$8.08	10,962
2017-09-21	$10.07	$10.13	$10.00	$10.00	$8.07	39,423
2017-09-20	$10.18	$10.31	$10.06	$10.07	$8.13	28,040
2017-09-19	$10.15	$10.25	$10.15	$10.19	$8.22	14,202
2017-09-18	$10.22	$10.28	$10.15	$10.17	$8.21	24,330
2017-09-15	$10.09	$10.31	$10.07	$10.17	$8.21	22,606
2017-09-14	$10.20	$10.22	$10.13	$10.13	$8.18	8,492
2017-09-13	$10.19	$10.21	$10.06	$10.17	$8.21	13,099
2017-09-12	$10.20	$10.20	$10.09	$10.15	$8.19	38,806
2017-09-11	$10.00	$10.16	$9.99	$10.12	$8.17	15,983
2017-09-08	$10.00	$10.03	$9.99	$10.00	$8.07	10,144
2017-09-07	$9.99	$10.03	$9.99	$10.01	$8.08	189,451
2017-09-06	$10.04	$10.04	$9.99	$10.00	$8.07	14,222
2017-09-05	$10.07	$10.08	$10.01	$10.02	$8.09	17,769
2017-09-01	$10.03	$10.16	$10.02	$10.11	$8.16	9,435
2017-08-31	$10.10	$10.14	$10.03	$10.03	$8.10	56,389
2017-08-30	$10.10	$10.17	$10.06	$10.08	$8.14	20,188
2017-08-29	$10.11	$10.19	$10.09	$10.10	$8.15	44,117
2017-08-28	$10.14	$10.20	$10.12	$10.15	$8.19	100,774
2017-08-25	$10.16	$10.18	$10.13	$10.14	$8.18	40,125
2017-08-24	$10.15	$10.16	$10.07	$10.14	$8.18	66,512
2017-08-23	$10.07	$10.20	$10.07	$10.18	$8.22	73,494
2017-08-22	$9.83	$10.16	$9.52	$10.12	$8.17	117,300
2017-08-21	$10.00	$10.04	$9.76	$9.82	$7.93	49,826
2017-08-18	$10.05	$10.05	$9.97	$10.00	$8.07	51,435
2017-08-17	$10.17	$10.17	$10.01	$10.10	$8.15	40,913
2017-08-16	$10.14	$10.22	$10.08	$10.18	$8.22	30,881
2017-08-15	$10.22	$10.22	$10.05	$10.15	$8.19	183,796
2017-08-14	$10.06	$10.21	$10.06	$10.19	$8.22	78,233
2017-08-11	$10.13	$10.25	$10.02	$10.06	$8.12	80,893
2017-08-10	$10.22	$10.23	$10.13	$10.13	$8.18	48,327
2017-08-09	$10.22	$10.23	$10.16	$10.20	$8.23	35,496
2017-08-08	$10.29	$10.29	$10.20	$10.24	$8.27	32,986
2017-08-07	$10.29	$10.32	$10.23	$10.25	$8.27	39,776
2017-08-04	$10.25	$10.31	$10.24	$10.27	$8.29	26,443
2017-08-03	$10.32	$10.32	$10.25	$10.27	$8.29	39,848
2017-08-02	$10.34	$10.34	$10.30	$10.33	$8.34	7,626
2017-08-01	$10.41	$10.41	$10.27	$10.32	$8.33	41,006
2017-07-31	$10.33	$10.41	$10.32	$10.39	$8.39	76,523
2017-07-28	$10.32	$10.34	$10.32	$10.34	$8.35	25,543
2017-07-27	$10.36	$10.36	$10.31	$10.34	$8.35	67,282
2017-07-26	$10.46	$10.47	$10.34	$10.40	$8.39	46,704
2017-07-25	$10.46	$10.46	$10.29	$10.39	$8.39	48,609
2017-07-24	$10.42	$10.42	$10.32	$10.38	$8.38	122,044
2017-07-21	$10.00	$10.38	$10.00	$10.36	$8.36	80,312
2017-07-20	$10.14	$10.14	$9.86	$9.99	$8.06	22,701
2017-07-19	$10.11	$10.24	$10.11	$10.20	$8.12	10,033
2017-07-18	$10.06	$10.16	$10.01	$10.14	$8.08	13,820
2017-07-17	$10.13	$10.16	$9.97	$10.05	$8.00	57,246
2017-07-14	$10.08	$10.18	$10.07	$10.07	$8.02	43,453
2017-07-13	$10.15	$10.18	$10.14	$10.15	$8.08	5,728
2017-07-12	$10.13	$10.20	$10.12	$10.16	$8.09	10,988
2017-07-11	$10.15	$10.22	$10.09	$10.14	$8.08	29,996
2017-07-10	$10.04	$10.14	$10.04	$10.12	$8.06	22,964
2017-07-07	$10.00	$10.13	$10.00	$10.04	$8.00	14,676
2017-07-06	$9.91	$10.12	$9.91	$10.03	$7.99	142,322
2017-07-05	$9.87	$9.90	$9.85	$9.86	$7.85	22,749
2017-07-03	$9.91	$9.91	$9.85	$9.88	$7.87	6,794
2017-06-30	$9.89	$9.94	$9.85	$9.86	$7.85	30,647
2017-06-29	$9.90	$9.91	$9.80	$9.88	$7.87	35,194
2017-06-28	$9.88	$9.89	$9.82	$9.86	$7.85	16,146
2017-06-27	$9.84	$9.87	$9.78	$9.79	$7.80	19,093
2017-06-26	$9.79	$9.86	$9.69	$9.85	$7.84	7,658
2017-06-23	$9.74	$9.79	$9.71	$9.79	$7.80	23,300
2017-06-22	$9.75	$9.75	$9.70	$9.73	$7.75	11,499
2017-06-21	$9.74	$9.75	$9.71	$9.75	$7.76	8,185
2017-06-20	$9.71	$9.74	$9.66	$9.70	$7.72	35,105
2017-06-19	$9.68	$9.70	$9.64	$9.65	$7.69	22,378
2017-06-16	$9.73	$9.78	$9.70	$9.71	$7.73	11,459
2017-06-15	$9.79	$9.83	$9.66	$9.73	$7.75	11,606
2017-06-14	$9.80	$9.85	$9.75	$9.78	$7.79	45,388
2017-06-13	$9.90	$9.90	$9.78	$9.80	$7.80	54,314
2017-06-12	$9.93	$9.95	$9.78	$9.83	$7.83	19,174
2017-06-09	$9.85	$9.98	$9.78	$9.90	$7.88	28,627
2017-06-08	$9.77	$9.85	$9.74	$9.78	$7.79	27,536
2017-06-07	$9.75	$9.85	$9.75	$9.77	$7.78	46,965
2017-06-06	$9.83	$9.91	$9.70	$9.75	$7.76	91,408
2017-06-05	$9.80	$9.80	$9.66	$9.74	$7.76	19,861
2017-06-02	$9.64	$9.80	$9.64	$9.80	$7.80	31,300
2017-06-01	$9.54	$9.66	$9.46	$9.65	$7.69	59,159
2017-05-31	$9.30	$9.50	$9.24	$9.46	$7.53	2,505
2017-05-30	$8.73	$8.80	$8.73	$8.75	$6.97	1,209
2017-05-26	$8.77	$8.85	$8.69	$8.74	$6.96	32,128
2017-05-25	$8.80	$8.84	$8.75	$8.80	$7.01	38,411
2017-05-24	$8.75	$8.80	$8.69	$8.79	$7.00	19,777
2017-05-23	$8.74	$8.74	$8.70	$8.72	$6.94	33,524
2017-05-22	$8.81	$8.81	$8.66	$8.72	$6.94	8,856
2017-05-19	$8.74	$8.81	$8.69	$8.80	$7.01	37,847
2017-05-18	$8.70	$8.78	$8.61	$8.75	$6.97	42,589
2017-05-17	$8.67	$8.72	$8.59	$8.70	$6.93	14,962
2017-05-16	$8.76	$8.76	$8.59	$8.65	$6.89	33,819
2017-05-15	$8.70	$8.80	$8.65	$8.73	$6.95	17,433
2017-05-12	$8.74	$8.74	$8.69	$8.70	$6.93	28,897
2017-05-11	$8.70	$8.82	$8.69	$8.70	$6.93	95,988
2017-05-10	$8.81	$8.82	$8.66	$8.71	$6.94	62,772
2017-05-09	$8.96	$8.96	$8.76	$8.82	$7.02	38,994
2017-05-08	$8.97	$8.99	$8.83	$8.90	$7.09	28,485
2017-05-05	$8.99	$9.00	$8.88	$8.95	$7.13	32,320
2017-05-04	$8.95	$8.95	$8.89	$8.91	$7.10	21,629
2017-05-03	$8.96	$8.98	$8.91	$8.96	$7.14	14,646
2017-05-02	$9.10	$9.10	$8.93	$8.96	$7.14	36,238
2017-05-01	$9.11	$9.14	$9.04	$9.08	$7.23	23,817
2017-04-28	$9.05	$9.25	$8.99	$9.04	$7.20	163,143
2017-04-27	$9.00	$9.06	$9.00	$9.06	$7.22	12,931
2017-04-26	$8.98	$9.05	$8.97	$9.04	$7.20	210,982
2017-04-25	$8.89	$8.98	$8.80	$8.94	$7.12	150,642
2017-04-24	$8.72	$8.83	$8.72	$8.73	$6.95	24,454
2017-04-21	$8.74	$8.79	$8.65	$8.70	$6.93	16,691
2017-04-20	$8.76	$8.87	$8.66	$8.70	$6.93	63,768
2017-04-19	$8.85	$8.91	$8.82	$8.85	$6.94	70,402
2017-04-18	$8.89	$8.94	$8.86	$8.86	$6.95	30,993
2017-04-17	$8.90	$8.93	$8.86	$8.90	$6.98	40,561
2017-04-13	$8.93	$8.93	$8.85	$8.90	$6.98	13,504
2017-04-12	$8.92	$8.93	$8.86	$8.93	$7.00	4,335
2017-04-11	$8.91	$8.95	$8.86	$8.93	$7.00	16,886
2017-04-10	$8.83	$8.93	$8.83	$8.91	$6.99	10,901
2017-04-07	$8.84	$8.95	$8.84	$8.90	$6.98	22,828
2017-04-06	$8.87	$8.93	$8.87	$8.91	$6.99	6,295
2017-04-05	$8.82	$8.94	$8.82	$8.89	$6.97	27,030
2017-04-04	$8.90	$8.90	$8.80	$8.81	$6.91	17,516
2017-04-03	$8.97	$8.99	$8.86	$8.90	$6.98	34,263
2017-03-31	$8.97	$9.00	$8.93	$8.99	$7.05	52,479
2017-03-30	$8.95	$8.99	$8.91	$8.96	$7.03	35,052
2017-03-29	$8.85	$8.98	$8.85	$8.94	$7.01	19,642
2017-03-28	$8.88	$8.99	$8.87	$8.88	$6.96	42,341
2017-03-27	$8.87	$8.91	$8.82	$8.85	$6.94	15,796
2017-03-24	$8.83	$8.90	$8.83	$8.88	$6.96	12,408
2017-03-23	$8.85	$8.89	$8.81	$8.83	$6.92	12,048
2017-03-22	$8.86	$8.92	$8.80	$8.85	$6.94	33,948
2017-03-21	$8.90	$8.95	$8.82	$8.86	$6.95	61,845
2017-03-20	$8.77	$8.90	$8.77	$8.89	$6.97	29,480
2017-03-17	$8.81	$8.86	$8.77	$8.78	$6.89	19,923
2017-03-16	$8.90	$8.90	$8.81	$8.83	$6.92	34,140
2017-03-15	$8.93	$8.93	$8.82	$8.87	$6.96	29,801
2017-03-14	$8.84	$8.95	$8.84	$8.91	$6.99	19,942
2017-03-13	$8.93	$9.01	$8.88	$8.90	$6.98	39,885
2017-03-10	$8.84	$8.91	$8.81	$8.88	$6.96	3,525
2017-03-09	$8.81	$8.88	$8.75	$8.82	$6.92	19,316
2017-03-08	$8.85	$8.88	$8.83	$8.84	$6.93	17,633
2017-03-07	$8.88	$8.91	$8.82	$8.85	$6.94	22,128
2017-03-06	$8.91	$8.94	$8.83	$8.86	$6.95	60,514
2017-03-03	$8.88	$9.00	$8.85	$8.87	$6.96	46,222
2017-03-02	$8.87	$9.00	$8.71	$8.89	$6.97	203,417
2017-03-01	$8.75	$8.82	$8.70	$8.76	$6.87	51,208
2017-02-28	$8.75	$8.75	$8.66	$8.72	$6.84	61,144
2017-02-27	$8.68	$8.74	$8.64	$8.74	$6.85	27,246
2017-02-24	$8.71	$8.73	$8.65	$8.69	$6.81	26,664
2017-02-23	$8.67	$8.71	$8.63	$8.69	$6.81	24,630
2017-02-22	$8.68	$8.69	$8.61	$8.63	$6.77	44,593
2017-02-21	$8.70	$8.75	$8.63	$8.66	$6.79	24,973
2017-02-17	$8.63	$8.70	$8.63	$8.68	$6.81	11,214
2017-02-16	$8.67	$8.69	$8.54	$8.60	$6.74	45,850
2017-02-15	$8.62	$8.69	$8.59	$8.62	$6.76	25,997
2017-02-14	$8.66	$8.66	$8.56	$8.56	$6.71	17,231
2017-02-13	$8.65	$8.73	$8.60	$8.62	$6.76	33,960
2017-02-10	$8.60	$8.65	$8.56	$8.56	$6.71	8,482
2017-02-09	$8.60	$8.68	$8.57	$8.58	$6.73	46,267
2017-02-08	$8.56	$8.59	$8.51	$8.55	$6.71	58,451
2017-02-07	$8.63	$8.63	$8.53	$8.53	$6.69	39,121
2017-02-06	$8.55	$8.62	$8.55	$8.57	$6.72	47,352
2017-02-03	$8.56	$8.60	$8.47	$8.52	$6.68	3,075
2017-02-02	$8.50	$8.56	$8.46	$8.47	$6.64	17,631
2017-02-01	$8.55	$8.58	$8.46	$8.52	$6.68	26,890
2017-01-31	$8.54	$8.59	$8.48	$8.55	$6.71	37,238
2017-01-30	$8.54	$8.60	$8.52	$8.55	$6.71	28,941
2017-01-27	$8.54	$8.58	$8.46	$8.52	$6.68	253,558
2017-01-26	$8.56	$8.56	$8.47	$8.50	$6.67	8,711
2017-01-25	$8.45	$8.56	$8.45	$8.49	$6.66	23,891
2017-01-24	$8.55	$8.55	$8.46	$8.46	$6.63	10,552
2017-01-23	$8.61	$8.69	$8.45	$8.49	$6.66	29,638
2017-01-20	$8.59	$8.71	$8.52	$8.60	$6.74	9,581
2017-01-19	$8.71	$8.74	$8.60	$8.63	$6.77	21,920
2017-01-18	$8.68	$8.75	$8.59	$8.66	$6.79	27,038
2017-01-17	$8.57	$8.67	$8.55	$8.66	$6.79	10,259
2017-01-13	$8.55	$8.64	$8.55	$8.56	$6.71	10,645
2017-01-12	$8.56	$8.60	$8.49	$8.54	$6.70	20,103
2017-01-11	$8.57	$8.64	$8.52	$8.54	$6.70	19,837
2017-01-10	$8.79	$8.84	$8.51	$8.55	$6.71	44,019
2017-01-09	$8.83	$8.83	$8.76	$8.78	$6.89	10,420
2017-01-06	$8.77	$8.84	$8.74	$8.79	$6.89	32,931
2017-01-05	$8.83	$8.83	$8.72	$8.80	$6.90	24,236
2017-01-04	$8.67	$8.83	$8.62	$8.78	$6.89	109,132
2017-01-03	$8.63	$8.71	$8.55	$8.62	$6.76	30,149
2016-12-30	$8.61	$8.61	$8.50	$8.58	$6.73	108,615
2016-12-29	$8.55	$8.61	$8.50	$8.60	$6.74	50,556
2016-12-28	$8.57	$8.65	$8.52	$8.56	$6.71	106,848
2016-12-27	$8.67	$8.74	$8.62	$8.70	$6.72	29,028
2016-12-23	$8.73	$8.74	$8.60	$8.66	$6.69	134,050
2016-12-22	$8.66	$8.75	$8.62	$8.71	$6.72	21,971
2016-12-21	$8.60	$8.75	$8.53	$8.73	$6.74	91,985
2016-12-20	$8.57	$8.74	$8.55	$8.62	$6.65	22,819
2016-12-19	$8.60	$8.74	$8.53	$8.57	$6.62	21,089
2016-12-16	$8.53	$8.61	$8.51	$8.61	$6.65	19,741
2016-12-15	$8.57	$8.60	$8.50	$8.55	$6.60	20,484
2016-12-14	$8.54	$8.60	$8.49	$8.53	$6.59	36,301
2016-12-13	$8.61	$8.68	$8.51	$8.54	$6.59	13,600
2016-12-12	$8.64	$8.66	$8.52	$8.63	$6.66	30,183
2016-12-09	$8.56	$8.61	$8.45	$8.60	$6.64	73,940
2016-12-08	$8.57	$8.66	$8.51	$8.59	$6.63	21,478
2016-12-07	$8.60	$8.64	$8.50	$8.57	$6.62	35,352
2016-12-06	$8.53	$8.63	$8.52	$8.60	$6.64	54,062
2016-12-05	$8.59	$8.65	$8.50	$8.51	$6.57	19,224
2016-12-02	$8.64	$8.74	$8.55	$8.61	$6.65	17,886
2016-12-01	$8.61	$8.68	$8.59	$8.62	$6.65	16,743
2016-11-30	$8.62	$8.71	$8.62	$8.68	$6.70	38,894
2016-11-29	$8.58	$8.70	$8.50	$8.56	$6.61	35,575
2016-11-28	$8.49	$8.65	$8.49	$8.59	$6.63	5,496
2016-11-25	$8.62	$8.62	$8.53	$8.54	$6.59	1,011
2016-11-23	$8.64	$8.67	$8.58	$8.64	$6.67	18,210
2016-11-22	$8.51	$8.65	$8.51	$8.55	$6.60	22,082
2016-11-21	$8.35	$8.50	$8.35	$8.47	$6.54	12,679
2016-11-18	$8.31	$8.34	$8.31	$8.34	$6.44	33,114
2016-11-17	$8.29	$8.35	$8.22	$8.24	$6.36	45,719
2016-11-16	$8.30	$8.39	$8.29	$8.30	$6.41	16,322
2016-11-15	$8.50	$8.54	$8.29	$8.29	$6.40	21,279
2016-11-14	$8.65	$8.65	$8.45	$8.48	$6.55	10,609
2016-11-11	$8.52	$8.68	$8.39	$8.62	$6.65	10,353
2016-11-10	$8.49	$8.59	$8.47	$8.49	$6.55	5,653
2016-11-09	$8.29	$8.55	$8.29	$8.48	$6.55	14,527
2016-11-08	$8.43	$8.46	$8.30	$8.32	$6.42	33,284
2016-11-07	$8.56	$8.73	$8.22	$8.42	$6.50	36,114
2016-11-04	$8.46	$8.63	$8.41	$8.51	$6.57	30,817
2016-11-03	$8.50	$8.58	$8.33	$8.43	$6.51	25,100
2016-11-02	$8.71	$8.86	$8.52	$8.57	$6.62	29,373
2016-11-01	$8.75	$8.78	$8.56	$8.65	$6.68	32,779
2016-10-31	$8.63	$8.78	$8.63	$8.69	$6.71	26,772
2016-10-28	$8.64	$8.65	$8.50	$8.64	$6.67	61,046
2016-10-27	$8.61	$8.65	$8.61	$8.63	$6.66	17,142
2016-10-26	$8.59	$8.64	$8.55	$8.58	$6.62	29,037
2016-10-25	$8.44	$8.59	$8.44	$8.55	$6.60	11,186
2016-10-24	$8.45	$8.55	$8.39	$8.52	$6.58	60,285
2016-10-21	$8.58	$8.58	$8.39	$8.42	$6.50	9,765
2016-10-20	$8.61	$8.61	$8.49	$8.52	$6.58	18,235
2016-10-19	$8.55	$8.62	$8.55	$8.62	$6.55	22,823
2016-10-18	$8.50	$8.55	$8.48	$8.53	$6.48	11,751
2016-10-17	$8.52	$8.52	$8.40	$8.44	$6.41	10,089
2016-10-14	$8.76	$8.76	$8.55	$8.56	$6.51	4,131
2016-10-13	$8.65	$8.70	$8.63	$8.68	$6.60	2,371
2016-10-12	$8.56	$8.73	$8.51	$8.71	$6.62	47,230
2016-10-11	$8.51	$8.60	$8.48	$8.57	$6.51	12,179
2016-10-10	$8.57	$8.60	$8.51	$8.52	$6.48	9,118
2016-10-07	$8.47	$8.58	$8.47	$8.51	$6.47	28,389
2016-10-06	$8.39	$8.48	$8.39	$8.46	$6.43	14,114
2016-10-05	$8.37	$8.45	$8.37	$8.41	$6.39	23,225
2016-10-04	$8.38	$8.48	$8.38	$8.39	$6.38	9,281
2016-10-03	$8.33	$8.48	$8.23	$8.37	$6.36	25,589
2016-09-30	$8.20	$8.42	$8.20	$8.29	$6.30	50,079
2016-09-29	$8.13	$8.26	$8.10	$8.18	$6.22	52,770
2016-09-28	$8.15	$8.24	$8.14	$8.15	$6.19	14,303
2016-09-27	$8.15	$8.22	$8.06	$8.16	$6.20	19,733
2016-09-26	$8.10	$8.25	$8.06	$8.14	$6.19	36,181
2016-09-23	$8.10	$8.20	$8.10	$8.18	$6.22	13,510
2016-09-22	$8.20	$8.21	$8.13	$8.16	$6.20	16,756
2016-09-21	$8.10	$8.20	$8.10	$8.11	$6.16	26,888
2016-09-20	$8.03	$8.13	$7.99	$8.11	$6.16	20,510
2016-09-19	$7.97	$8.09	$7.97	$8.01	$6.09	24,871
2016-09-16	$8.22	$8.22	$7.95	$7.95	$6.04	244,680
2016-09-15	$7.98	$8.24	$7.98	$8.17	$6.21	17,781
2016-09-14	$7.99	$8.11	$7.93	$7.99	$6.07	27,518
2016-09-13	$8.19	$8.28	$7.96	$8.03	$6.10	32,650
2016-09-12	$8.26	$8.32	$8.17	$8.23	$6.25	28,007
2016-09-09	$8.27	$8.28	$8.25	$8.27	$6.29	7,243
2016-09-08	$8.27	$8.30	$8.25	$8.27	$6.29	2,531
2016-09-07	$8.18	$8.32	$8.18	$8.25	$6.27	16,759
2016-09-06	$8.42	$8.42	$8.18	$8.20	$6.23	35,315
2016-09-02	$8.35	$8.42	$8.34	$8.38	$6.37	28,584
2016-09-01	$8.36	$8.36	$8.26	$8.30	$6.31	15,147
2016-08-31	$8.26	$8.32	$8.21	$8.32	$6.32	45,786
2016-08-30	$8.23	$8.29	$8.20	$8.28	$6.29	26,659
2016-08-29	$8.08	$8.35	$8.07	$8.21	$6.24	72,770
2016-08-26	$8.05	$8.10	$8.00	$8.06	$6.13	42,211
2016-08-25	$8.02	$8.06	$8.00	$8.05	$6.12	63,836
2016-08-24	$8.00	$8.00	$7.98	$8.00	$6.08	6,537
2016-08-23	$8.01	$8.01	$7.98	$7.99	$6.07	10,016
2016-08-22	$8.03	$8.04	$7.99	$8.01	$6.09	9,627
2016-08-19	$8.04	$8.06	$7.98	$8.02	$6.10	51,982
2016-08-18	$8.00	$8.05	$7.99	$8.01	$6.09	10,025
2016-08-17	$8.02	$8.05	$8.00	$8.00	$6.08	7,131
2016-08-16	$8.02	$8.07	$8.01	$8.01	$6.09	8,192
2016-08-15	$7.99	$8.06	$7.99	$8.00	$6.08	15,757
2016-08-12	$8.01	$8.02	$7.99	$8.00	$6.08	6,945
2016-08-11	$8.04	$8.05	$8.00	$8.03	$6.10	9,670
2016-08-10	$8.00	$8.06	$8.00	$8.05	$6.12	17,058
2016-08-09	$8.00	$8.02	$7.99	$7.99	$6.07	8,919
2016-08-08	$8.02	$8.06	$7.99	$8.01	$6.09	18,218
2016-08-05	$8.01	$8.03	$7.98	$8.00	$6.08	16,371
2016-08-04	$7.99	$8.04	$7.99	$8.01	$6.09	22,033
2016-08-03	$8.00	$8.06	$7.98	$8.00	$6.08	74,060
2016-08-02	$8.06	$8.06	$8.01	$8.01	$6.09	31,115
2016-08-01	$8.07	$8.07	$8.02	$8.03	$6.10	6,983
2016-07-29	$8.05	$8.10	$7.91	$8.08	$6.14	79,751
2016-07-28	$8.05	$8.09	$8.00	$8.03	$6.10	27,858
2016-07-27	$8.03	$8.10	$8.03	$8.05	$6.12	14,555
2016-07-26	$8.03	$8.10	$8.03	$8.07	$6.13	29,279
2016-07-25	$8.07	$8.10	$8.03	$8.06	$6.13	17,115
2016-07-22	$8.03	$8.10	$8.03	$8.06	$6.13	22,162
2016-07-21	$8.03	$8.07	$8.02	$8.04	$6.11	32,258
2016-07-20	$8.10	$8.16	$8.09	$8.12	$6.07	40,428
2016-07-19	$8.08	$8.12	$8.06	$8.11	$6.06	20,969
2016-07-18	$8.09	$8.14	$8.08	$8.13	$6.08	9,925
2016-07-15	$8.14	$8.14	$8.06	$8.14	$6.08	6,648
2016-07-14	$8.09	$8.13	$8.07	$8.11	$6.06	8,906
2016-07-13	$8.14	$8.15	$8.05	$8.06	$6.02	12,061
2016-07-12	$8.17	$8.18	$8.12	$8.15	$6.09	5,404
2016-07-11	$8.14	$8.17	$8.12	$8.15	$6.09	18,690
2016-07-08	$8.15	$8.23	$8.01	$8.10	$6.05	28,527
2016-07-07	$8.08	$8.47	$8.00	$8.12	$6.07	50,630
2016-07-06	$8.00	$8.14	$8.00	$8.07	$6.03	5,073
2016-07-05	$8.07	$8.07	$8.00	$8.04	$6.01	23,913
2016-07-01	$8.01	$8.12	$8.01	$8.07	$6.03	24,278
2016-06-30	$8.02	$8.09	$8.01	$8.04	$6.01	22,356
2016-06-29	$8.02	$8.09	$8.01	$8.04	$6.01	32,405
2016-06-28	$7.99	$8.09	$7.99	$8.06	$6.02	2,305
2016-06-27	$8.14	$8.19	$7.88	$7.99	$5.97	44,252
2016-06-24	$8.01	$8.26	$8.00	$8.22	$6.14	14,789
2016-06-23	$8.16	$8.27	$8.16	$8.23	$6.15	13,933
2016-06-22	$8.17	$8.17	$7.99	$8.07	$6.03	10,334
2016-06-21	$8.08	$8.16	$8.03	$8.16	$6.10	15,464
2016-06-20	$8.20	$8.22	$8.04	$8.10	$6.05	19,654
2016-06-17	$8.02	$8.22	$7.99	$8.17	$6.11	5,730
2016-06-16	$7.98	$8.02	$7.98	$8.00	$5.98	17,060
2016-06-15	$8.01	$8.05	$7.94	$8.01	$5.99	14,215
2016-06-14	$8.12	$8.16	$7.98	$7.98	$5.96	20,261
2016-06-13	$8.22	$8.22	$8.14	$8.16	$6.10	8,120
2016-06-10	$8.24	$8.26	$8.18	$8.24	$6.16	34,124
2016-06-09	$8.26	$8.35	$8.14	$8.30	$6.20	72,689
2016-06-08	$8.35	$8.35	$8.22	$8.28	$6.19	24,111
2016-06-07	$8.31	$8.40	$8.16	$8.37	$6.26	36,108
2016-06-06	$8.31	$8.35	$8.25	$8.31	$6.21	28,218
2016-06-03	$8.20	$8.24	$8.20	$8.22	$6.14	16,549
2016-06-02	$8.13	$8.22	$8.08	$8.18	$6.11	30,450
2016-06-01	$8.07	$8.14	$8.05	$8.13	$6.08	18,623
2016-05-31	$8.08	$8.15	$7.98	$8.10	$6.05	42,147
2016-05-27	$7.88	$8.06	$7.88	$8.03	$6.00	11,145
2016-05-26	$7.89	$8.02	$7.89	$7.90	$5.90	5,434
2016-05-25	$8.06	$8.14	$7.98	$8.01	$5.99	26,696
2016-05-24	$8.11	$8.13	$8.01	$8.05	$6.02	15,489
2016-05-23	$8.11	$8.11	$8.05	$8.08	$6.04	11,719
2016-05-20	$8.08	$8.14	$8.07	$8.08	$6.04	13,848
2016-05-19	$8.08	$8.08	$7.96	$8.01	$5.99	124,798
2016-05-18	$8.05	$8.19	$8.03	$8.08	$6.04	120,804
2016-05-17	$8.03	$8.12	$8.01	$8.03	$6.00	235,136
2016-05-16	$7.71	$8.15	$7.71	$8.07	$6.03	711,254
2016-05-13	$7.29	$7.30	$7.12	$7.14	$5.34	32,863
2016-05-12	$7.34	$7.42	$7.21	$7.25	$5.42	56,924
2016-05-11	$7.40	$7.45	$7.30	$7.30	$5.46	22,818
2016-05-10	$7.43	$7.43	$7.29	$7.37	$5.51	16,173
2016-05-09	$7.49	$7.49	$7.35	$7.43	$5.55	10,740
2016-05-06	$7.47	$7.52	$7.35	$7.45	$5.57	12,370
2016-05-05	$7.40	$7.55	$7.38	$7.46	$5.58	26,947
2016-05-04	$7.39	$7.42	$7.34	$7.42	$5.55	12,477
2016-05-03	$7.39	$7.43	$7.36	$7.38	$5.52	13,797
2016-05-02	$7.47	$7.47	$7.37	$7.43	$5.55	26,300
2016-04-29	$7.44	$7.46	$7.40	$7.43	$5.55	16,435
2016-04-28	$7.49	$7.49	$7.41	$7.42	$5.55	10,082
2016-04-27	$7.40	$7.51	$7.40	$7.45	$5.57	11,806
2016-04-26	$7.55	$7.57	$7.38	$7.39	$5.52	19,583
2016-04-25	$7.64	$7.64	$7.48	$7.52	$5.62	20,400
2016-04-22	$7.59	$7.71	$7.59	$7.61	$5.69	13,279
2016-04-21	$7.61	$7.68	$7.55	$7.58	$5.67	22,493
2016-04-20	$7.71	$7.78	$7.63	$7.72	$5.67	32,524
2016-04-19	$7.59	$7.70	$7.59	$7.63	$5.60	11,776
2016-04-18	$7.63	$7.67	$7.56	$7.59	$5.57	18,851
2016-04-15	$7.53	$7.69	$7.51	$7.61	$5.59	35,508
2016-04-14	$7.47	$7.55	$7.46	$7.52	$5.52	9,496
2016-04-13	$7.47	$7.50	$7.44	$7.50	$5.51	26,767
2016-04-12	$7.43	$7.48	$7.31	$7.46	$5.48	18,360
2016-04-11	$7.45	$7.46	$7.35	$7.39	$5.43	21,443
2016-04-08	$7.26	$7.48	$7.26	$7.39	$5.43	22,674
2016-04-07	$7.37	$7.41	$7.34	$7.37	$5.41	10,247
2016-04-06	$7.28	$7.48	$7.28	$7.38	$5.42	10,975
2016-04-05	$7.29	$7.40	$7.28	$7.33	$5.38	74,363
2016-04-04	$7.38	$7.44	$7.29	$7.31	$5.37	32,440
2016-04-01	$7.40	$7.49	$7.36	$7.42	$5.45	21,482
2016-03-31	$7.29	$7.47	$7.29	$7.46	$5.48	29,085
2016-03-30	$7.34	$7.41	$7.26	$7.30	$5.36	20,803
2016-03-29	$7.28	$7.39	$7.23	$7.38	$5.42	23,915
2016-03-28	$7.35	$7.35	$7.24	$7.27	$5.34	15,431
2016-03-24	$7.31	$7.37	$7.24	$7.32	$5.38	7,418
2016-03-23	$7.28	$7.37	$7.23	$7.37	$5.41	44,243
2016-03-22	$7.14	$7.25	$7.14	$7.19	$5.28	19,947
2016-03-21	$7.28	$7.29	$7.12	$7.15	$5.25	25,615
2016-03-18	$7.30	$7.34	$7.20	$7.22	$5.30	28,892
2016-03-17	$7.45	$7.45	$7.22	$7.28	$5.35	41,532
2016-03-16	$7.18	$7.32	$7.18	$7.23	$5.31	12,608
2016-03-15	$7.10	$7.16	$7.05	$7.15	$5.25	22,999
2016-03-14	$7.05	$7.30	$7.05	$7.09	$5.21	14,974
2016-03-11	$7.12	$7.23	$7.05	$7.10	$5.21	9,134
2016-03-10	$7.16	$7.16	$7.01	$7.07	$5.19	33,090
2016-03-09	$7.16	$7.16	$7.04	$7.05	$5.18	35,434
2016-03-08	$7.13	$7.23	$7.08	$7.08	$5.20	7,594
2016-03-07	$7.08	$7.25	$7.08	$7.21	$5.29	18,296
2016-03-04	$7.08	$7.23	$7.00	$7.08	$5.20	36,522
2016-03-03	$7.16	$7.16	$6.98	$7.08	$5.20	94,145
2016-03-02	$7.14	$7.23	$7.02	$7.08	$5.20	67,370
2016-03-01	$7.11	$7.20	$7.02	$7.17	$5.27	33,775
2016-02-29	$6.95	$7.18	$6.95	$7.18	$5.27	131,367
2016-02-26	$6.97	$7.09	$6.85	$6.88	$5.05	32,497
2016-02-25	$6.99	$6.99	$6.83	$6.90	$5.07	62,147
2016-02-24	$6.90	$6.99	$6.90	$6.98	$5.13	29,790
2016-02-23	$7.02	$7.02	$6.94	$6.97	$5.12	11,699
2016-02-22	$6.98	$7.09	$6.94	$6.99	$5.13	44,726
2016-02-19	$6.98	$7.05	$6.96	$6.97	$5.12	35,295
2016-02-18	$7.05	$7.06	$6.96	$7.00	$5.14	22,982
2016-02-17	$6.98	$7.10	$6.98	$6.99	$5.13	20,201
2016-02-16	$7.02	$7.05	$6.93	$6.97	$5.12	25,496
2016-02-12	$6.88	$7.03	$6.86	$6.95	$5.10	48,207
2016-02-11	$6.95	$7.02	$6.80	$6.85	$5.03	52,239
2016-02-10	$7.03	$7.17	$6.99	$7.03	$5.16	28,369
2016-02-09	$7.04	$7.12	$6.96	$7.01	$5.15	51,469
2016-02-08	$7.10	$7.12	$7.01	$7.11	$5.22	33,392
2016-02-05	$7.25	$7.38	$7.13	$7.15	$5.25	48,638
2016-02-04	$7.19	$7.36	$7.19	$7.28	$5.35	8,720
2016-02-03	$7.24	$7.27	$7.15	$7.23	$5.31	29,060
2016-02-02	$7.47	$7.62	$7.18	$7.23	$5.31	56,422
2016-02-01	$7.41	$7.48	$7.22	$7.42	$5.45	70,279
2016-01-29	$7.44	$7.52	$7.31	$7.40	$5.43	59,105
2016-01-28	$7.43	$7.44	$7.28	$7.41	$5.44	43,614
2016-01-27	$7.22	$7.44	$7.18	$7.29	$5.35	65,070
2016-01-26	$7.08	$7.24	$7.07	$7.23	$5.31	24,718
2016-01-25	$7.22	$7.28	$7.08	$7.10	$5.21	42,743
2016-01-22	$6.99	$7.25	$6.88	$7.20	$5.29	18,851
2016-01-21	$6.87	$7.07	$6.85	$6.92	$5.08	33,945
2016-01-20	$6.98	$6.98	$6.76	$6.82	$5.01	60,775
2016-01-19	$7.14	$7.26	$6.99	$7.02	$5.16	22,247
2016-01-15	$7.07	$7.15	$6.99	$7.08	$5.20	19,382
2016-01-14	$7.11	$7.24	$6.99	$7.20	$5.29	92,323
2016-01-13	$7.29	$7.31	$7.02	$7.07	$5.19	79,619
2016-01-12	$7.63	$7.64	$7.13	$7.31	$5.37	25,460
2016-01-11	$7.50	$7.68	$7.45	$7.62	$5.60	75,974
2016-01-08	$7.44	$7.44	$7.19	$7.41	$5.44	46,303
2016-01-07	$7.50	$7.52	$7.26	$7.34	$5.39	20,152
2016-01-06	$7.46	$7.55	$7.35	$7.53	$5.53	14,744
2016-01-05	$7.43	$7.51	$7.33	$7.50	$5.51	41,485
2016-01-04	$7.27	$7.42	$7.12	$7.39	$5.43	21,863
2015-12-31	$7.21	$7.41	$7.14	$7.37	$5.41	110,908
2015-12-30	$7.18	$7.26	$7.08	$7.16	$5.26	121,614
2015-12-29	$7.31	$7.45	$7.14	$7.24	$5.32	78,658
2015-12-28	$7.54	$7.56	$7.35	$7.40	$5.21	119,176
2015-12-24	$7.51	$7.62	$7.49	$7.57	$5.33	46,845
2015-12-23	$7.45	$7.63	$7.40	$7.58	$5.34	72,370
2015-12-22	$7.37	$7.52	$7.35	$7.43	$5.24	58,241
2015-12-21	$7.35	$7.52	$7.30	$7.34	$5.17	58,977
2015-12-18	$7.36	$7.38	$7.27	$7.35	$5.18	127,910
2015-12-17	$7.40	$7.53	$7.33	$7.34	$5.17	55,698
2015-12-16	$7.38	$7.47	$7.12	$7.36	$5.19	117,458
2015-12-15	$7.42	$7.43	$7.32	$7.34	$5.17	70,909
2015-12-14	$7.82	$7.88	$7.36	$7.37	$5.19	204,006
2015-12-11	$8.02	$8.06	$7.82	$7.83	$5.52	89,706
2015-12-10	$8.03	$8.16	$7.95	$7.97	$5.62	79,881
2015-12-09	$8.10	$8.21	$8.05	$8.06	$5.68	65,855
2015-12-08	$8.10	$8.15	$8.07	$8.09	$5.70	34,962
2015-12-07	$8.15	$8.17	$8.10	$8.14	$5.74	27,263
2015-12-04	$8.28	$8.39	$8.06	$8.18	$5.76	118,975
2015-12-03	$8.44	$8.46	$8.18	$8.24	$5.81	58,880
2015-12-02	$8.47	$8.50	$8.36	$8.47	$5.97	25,254
2015-12-01	$8.34	$8.58	$8.34	$8.47	$5.97	133,066
2015-11-30	$8.30	$8.39	$8.16	$8.36	$5.89	74,385
2015-11-27	$8.17	$8.40	$8.17	$8.40	$5.92	49,363
2015-11-25	$8.15	$8.27	$8.15	$8.21	$5.79	53,119
2015-11-24	$8.16	$8.21	$8.13	$8.16	$5.75	104,304
2015-11-23	$7.95	$8.15	$7.95	$8.15	$5.74	65,301
2015-11-20	$7.98	$8.04	$7.95	$7.97	$5.62	23,508
2015-11-19	$8.06	$8.10	$7.95	$8.00	$5.64	78,279
2015-11-18	$8.06	$8.16	$8.05	$8.09	$5.70	16,858
2015-11-17	$8.23	$8.23	$8.05	$8.08	$5.69	53,006
2015-11-16	$8.16	$8.27	$8.01	$8.25	$5.81	69,311
2015-11-13	$8.17	$8.35	$8.11	$8.25	$5.81	23,586
2015-11-12	$8.30	$8.35	$8.23	$8.29	$5.84	75,260
2015-11-11	$8.26	$8.32	$8.20	$8.27	$5.83	29,002
2015-11-10	$8.24	$8.29	$8.21	$8.25	$5.81	17,236
2015-11-09	$8.33	$8.55	$8.20	$8.29	$5.84	36,131
2015-11-06	$8.31	$8.50	$8.31	$8.49	$5.98	40,386
2015-11-05	$8.28	$8.37	$8.14	$8.31	$5.86	27,404
2015-11-04	$8.35	$8.35	$8.22	$8.27	$5.83	18,023
2015-11-03	$8.26	$8.49	$8.26	$8.38	$5.91	40,597
2015-11-02	$8.35	$8.36	$8.30	$8.33	$5.87	16,546
2015-10-30	$8.18	$8.38	$8.09	$8.32	$5.86	49,772
2015-10-29	$8.24	$8.24	$8.10	$8.15	$5.74	17,867
2015-10-28	$8.28	$8.28	$8.16	$8.22	$5.79	34,804
2015-10-27	$8.34	$8.36	$8.20	$8.24	$5.81	37,063
2015-10-26	$8.41	$8.41	$8.25	$8.30	$5.85	20,833
2015-10-23	$8.47	$8.47	$8.36	$8.38	$5.91	9,592
2015-10-22	$8.46	$8.48	$8.38	$8.46	$5.96	15,904
2015-10-21	$8.69	$8.71	$8.51	$8.54	$5.92	30,214
2015-10-20	$8.79	$8.79	$8.68	$8.71	$6.04	23,540
2015-10-19	$8.82	$8.88	$8.74	$8.75	$6.07	24,936
2015-10-16	$8.87	$8.97	$8.82	$8.86	$6.15	25,399
2015-10-15	$8.77	$9.15	$8.75	$8.97	$6.22	528,198
2015-10-14	$8.24	$8.27	$8.21	$8.21	$5.69	123,911
2015-10-13	$8.19	$8.23	$8.19	$8.21	$5.69	33,936
2015-10-12	$8.19	$8.24	$8.15	$8.20	$5.69	52,136
2015-10-09	$8.22	$8.25	$8.12	$8.18	$5.67	125,826
2015-10-08	$8.15	$8.24	$8.10	$8.21	$5.69	38,849
2015-10-07	$8.05	$8.23	$8.05	$8.23	$5.71	79,733
2015-10-06	$7.99	$8.07	$7.98	$8.02	$5.56	56,222
2015-10-05	$8.05	$8.15	$7.97	$8.02	$5.56	122,826
2015-10-02	$8.16	$8.23	$8.03	$8.06	$5.59	12,113
2015-10-01	$8.24	$8.24	$8.03	$8.13	$5.64	17,592
2015-09-30	$8.14	$8.29	$8.10	$8.21	$5.69	71,733
2015-09-29	$8.48	$8.50	$8.07	$8.12	$5.63	149,553
2015-09-28	$8.85	$8.89	$8.36	$8.39	$5.82	106,790
2015-09-25	$8.94	$8.98	$8.81	$8.85	$6.14	32,072
2015-09-24	$8.92	$8.98	$8.88	$8.95	$6.21	20,319
2015-09-23	$8.95	$9.01	$8.90	$8.93	$6.19	4,779
2015-09-22	$8.94	$9.01	$8.93	$8.93	$6.19	18,411
2015-09-21	$8.99	$8.99	$8.93	$8.97	$6.22	25,746
2015-09-18	$8.93	$9.08	$8.93	$8.99	$6.24	20,694
2015-09-17	$9.00	$9.05	$8.95	$8.97	$6.22	7,169
2015-09-16	$8.95	$9.01	$8.91	$8.96	$6.21	12,600
2015-09-15	$8.92	$8.99	$8.91	$8.92	$6.19	16,924
2015-09-14	$8.99	$9.00	$8.88	$8.93	$6.19	28,188
2015-09-11	$9.02	$9.04	$8.99	$9.00	$6.24	26,762
2015-09-10	$8.99	$9.09	$8.95	$9.06	$6.28	39,661
2015-09-09	$9.00	$9.06	$8.97	$9.00	$6.24	59,649
2015-09-08	$9.24	$9.27	$8.96	$9.01	$6.25	93,903
2015-09-04	$9.19	$9.32	$9.19	$9.19	$6.37	26,017
2015-09-03	$9.29	$9.32	$9.26	$9.31	$6.46	17,077
2015-09-02	$9.32	$9.41	$9.25	$9.31	$6.46	20,653

MVC Capital Inc (MVC) News Headlines

Recent MVC Capital Inc (MVC) News

Similar Companies to MVC Capital Inc (MVC) 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	--	--	--

MVC Capital Inc (MVC) Exchange: NYSE