Oaktree Strategic Income Corp (OCSI) Stock Profile

Data as of Oct. 8, 2025

$8.50 ($0.00) 0.00%

Oaktree Strategic Income Corp - Daily Information

Click for more stock information on Oaktree Strategic Income Corp.

Daily Information	Data
Date	Oct. 8, 2025
Open	$8.50
Previous Close	$8.50
High	$8.50
Low	$8.50
Adjusted Open	$8.50
Previous Adjusted Close	$8.50
Adjusted High	$8.50
Adjusted Low	$8.50

Invest in Oaktree Strategic Income Corp (OCSI)

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

Low correlation to stocks & bonds!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Oaktree Strategic Income Corp (OCSI)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-19	$8.50	$8.50	$8.50	$8.50	$8.50	0
2021-03-18	$8.65	$8.65	$8.40	$8.50	$8.50	37,841
2021-03-17	$8.67	$8.74	$8.59	$8.63	$8.63	14,377
2021-03-16	$8.65	$8.71	$8.57	$8.64	$8.64	36,575
2021-03-15	$8.66	$8.73	$8.64	$8.68	$8.68	275,025
2021-03-12	$8.53	$8.73	$8.53	$8.66	$8.66	143,057
2021-03-11	$8.49	$8.55	$8.41	$8.53	$8.53	112,887
2021-03-10	$8.50	$8.54	$8.44	$8.49	$8.49	73,942
2021-03-09	$8.41	$8.50	$8.39	$8.47	$8.47	16,731
2021-03-08	$8.41	$8.43	$8.31	$8.43	$8.43	10,653
2021-03-05	$8.34	$8.37	$8.21	$8.34	$8.34	13,860
2021-03-04	$8.39	$8.45	$8.24	$8.34	$8.34	16,188
2021-03-03	$8.38	$8.46	$8.38	$8.43	$8.43	33,833
2021-03-02	$8.33	$8.41	$8.31	$8.36	$8.36	28,898
2021-03-01	$8.30	$8.37	$8.27	$8.36	$8.36	38,315
2021-02-26	$8.36	$8.36	$8.23	$8.28	$8.28	42,603
2021-02-25	$8.28	$8.32	$8.17	$8.25	$8.25	17,114
2021-02-24	$8.30	$8.37	$8.24	$8.32	$8.32	57,449
2021-02-23	$8.29	$8.34	$8.21	$8.29	$8.29	55,113
2021-02-22	$8.15	$8.32	$8.15	$8.29	$8.29	53,515
2021-02-19	$8.18	$8.23	$8.15	$8.18	$8.18	55,267
2021-02-18	$8.18	$8.22	$8.15	$8.18	$8.18	39,417
2021-02-17	$8.35	$8.35	$8.15	$8.15	$8.15	48,926
2021-02-16	$8.30	$8.40	$8.30	$8.37	$8.37	80,605
2021-02-12	$8.24	$8.35	$8.24	$8.34	$8.34	21,279
2021-02-11	$8.27	$8.40	$8.25	$8.27	$8.27	98,502
2021-02-10	$8.44	$8.44	$8.22	$8.34	$8.19	78,087
2021-02-09	$8.18	$8.49	$8.11	$8.49	$8.33	175,978
2021-02-08	$8.24	$8.24	$8.09	$8.15	$8.00	129,275
2021-02-05	$8.05	$8.24	$7.99	$8.24	$8.09	78,596
2021-02-04	$8.34	$8.34	$7.95	$8.02	$7.87	63,142
2021-02-03	$7.92	$8.03	$7.85	$8.02	$7.87	51,383
2021-02-02	$7.75	$8.02	$7.75	$7.97	$7.82	35,224
2021-02-01	$7.63	$7.72	$7.55	$7.72	$7.58	52,767
2021-01-29	$7.64	$7.66	$7.57	$7.65	$7.51	56,391
2021-01-28	$7.76	$7.76	$7.57	$7.66	$7.52	63,661
2021-01-27	$7.76	$7.90	$7.66	$7.69	$7.55	63,415
2021-01-26	$7.84	$7.91	$7.79	$7.79	$7.65	67,690
2021-01-25	$7.80	$7.83	$7.70	$7.77	$7.63	53,633
2021-01-22	$7.82	$7.85	$7.74	$7.76	$7.62	79,536
2021-01-21	$7.72	$7.90	$7.72	$7.81	$7.67	64,577
2021-01-20	$7.86	$7.91	$7.61	$7.72	$7.58	49,141
2021-01-19	$7.85	$7.93	$7.83	$7.83	$7.69	66,170
2021-01-15	$7.88	$7.97	$7.86	$7.87	$7.73	35,557
2021-01-14	$7.86	$7.98	$7.86	$7.95	$7.80	29,685
2021-01-13	$7.76	$7.87	$7.76	$7.85	$7.71	21,614
2021-01-12	$7.76	$7.82	$7.74	$7.79	$7.65	38,154
2021-01-11	$7.78	$7.88	$7.74	$7.79	$7.65	40,723
2021-01-08	$7.87	$7.87	$7.74	$7.82	$7.68	35,918
2021-01-07	$7.75	$7.85	$7.71	$7.84	$7.70	61,068
2021-01-06	$7.73	$7.81	$7.70	$7.76	$7.62	69,550
2021-01-05	$7.75	$7.77	$7.71	$7.75	$7.61	107,088
2021-01-04	$7.73	$7.78	$7.66	$7.74	$7.60	31,437
2020-12-31	$7.84	$7.84	$7.69	$7.75	$7.61	54,227
2020-12-30	$7.69	$7.73	$7.61	$7.73	$7.59	69,044
2020-12-29	$7.65	$7.73	$7.64	$7.68	$7.54	40,870
2020-12-28	$7.67	$7.70	$7.61	$7.64	$7.50	34,321
2020-12-24	$7.63	$7.67	$7.57	$7.63	$7.49	23,733
2020-12-23	$7.62	$7.65	$7.60	$7.62	$7.48	16,044
2020-12-22	$7.59	$7.65	$7.54	$7.60	$7.46	91,105
2020-12-21	$7.57	$7.65	$7.54	$7.60	$7.46	28,297
2020-12-18	$7.61	$7.64	$7.56	$7.63	$7.49	52,533
2020-12-17	$7.63	$7.63	$7.55	$7.59	$7.45	30,618
2020-12-16	$7.62	$7.66	$7.60	$7.66	$7.52	31,847
2020-12-15	$7.57	$7.68	$7.50	$7.67	$7.53	68,952
2020-12-14	$7.63	$7.68	$7.54	$7.58	$7.44	83,154
2020-12-11	$7.75	$7.78	$7.65	$7.70	$7.42	63,414
2020-12-10	$7.69	$7.73	$7.65	$7.71	$7.43	54,629
2020-12-09	$7.76	$7.76	$7.65	$7.69	$7.41	35,106
2020-12-08	$7.69	$7.79	$7.68	$7.75	$7.46	62,652
2020-12-07	$7.73	$7.77	$7.66	$7.74	$7.45	46,579
2020-12-04	$7.75	$7.80	$7.71	$7.76	$7.47	104,914
2020-12-03	$7.64	$7.80	$7.64	$7.73	$7.45	54,866
2020-12-02	$7.71	$7.77	$7.70	$7.74	$7.45	45,334
2020-12-01	$7.80	$7.80	$7.68	$7.74	$7.45	61,546
2020-11-30	$7.85	$7.89	$7.71	$7.80	$7.51	50,363
2020-11-27	$7.83	$7.85	$7.77	$7.85	$7.56	26,579
2020-11-25	$7.71	$7.84	$7.67	$7.76	$7.47	51,027
2020-11-24	$7.49	$7.73	$7.49	$7.72	$7.44	36,501
2020-11-23	$7.40	$7.68	$7.40	$7.60	$7.32	74,065
2020-11-20	$7.41	$7.47	$7.36	$7.42	$7.15	89,761
2020-11-19	$7.32	$7.52	$7.29	$7.37	$7.10	118,359
2020-11-18	$7.19	$7.40	$7.19	$7.20	$6.93	148,604
2020-11-17	$7.14	$7.24	$7.14	$7.19	$6.93	41,081
2020-11-16	$7.22	$7.25	$7.15	$7.18	$6.92	59,970
2020-11-13	$7.09	$7.23	$7.09	$7.16	$6.90	35,926
2020-11-12	$7.18	$7.23	$6.99	$7.05	$6.79	52,919
2020-11-11	$7.06	$7.27	$7.00	$7.20	$6.93	365,694
2020-11-10	$7.19	$7.19	$7.08	$7.12	$6.86	87,498
2020-11-09	$7.02	$7.17	$6.96	$7.15	$6.89	454,340
2020-11-06	$6.97	$6.97	$6.85	$6.90	$6.65	11,172
2020-11-05	$6.77	$6.97	$6.77	$6.93	$6.67	94,603
2020-11-04	$6.53	$6.81	$6.53	$6.81	$6.56	31,294
2020-11-03	$6.50	$6.66	$6.41	$6.64	$6.40	32,111
2020-11-02	$6.49	$6.60	$6.49	$6.54	$6.30	16,789
2020-10-30	$6.42	$6.48	$6.34	$6.45	$6.21	28,245
2020-10-29	$6.38	$6.50	$6.38	$6.48	$6.24	159,466
2020-10-28	$6.43	$6.43	$6.32	$6.32	$6.09	7,934
2020-10-27	$6.40	$6.45	$6.40	$6.42	$6.18	13,947
2020-10-26	$6.42	$6.45	$6.38	$6.43	$6.19	25,351
2020-10-23	$6.51	$6.51	$6.41	$6.46	$6.22	27,925
2020-10-22	$6.47	$6.51	$6.45	$6.48	$6.24	46,872
2020-10-21	$6.49	$6.54	$6.45	$6.47	$6.23	25,828
2020-10-20	$6.48	$6.52	$6.45	$6.48	$6.24	38,105
2020-10-19	$6.53	$6.55	$6.45	$6.50	$6.26	60,724
2020-10-16	$6.63	$6.63	$6.50	$6.53	$6.29	22,939
2020-10-15	$6.60	$6.64	$6.55	$6.60	$6.36	33,082
2020-10-14	$6.63	$6.80	$6.50	$6.58	$6.33	70,630
2020-10-13	$6.62	$6.62	$6.52	$6.60	$6.36	32,499
2020-10-12	$6.76	$6.76	$6.61	$6.62	$6.38	35,523
2020-10-09	$6.70	$6.74	$6.69	$6.73	$6.48	37,600
2020-10-08	$6.78	$6.79	$6.71	$6.75	$6.50	36,188
2020-10-07	$6.90	$6.90	$6.72	$6.80	$6.55	51,513
2020-10-06	$6.77	$6.82	$6.72	$6.76	$6.51	39,314
2020-10-05	$6.70	$6.78	$6.67	$6.76	$6.51	41,949
2020-10-02	$6.36	$6.75	$6.36	$6.70	$6.45	45,255
2020-10-01	$6.57	$6.67	$6.57	$6.62	$6.38	36,330
2020-09-30	$6.67	$6.67	$6.51	$6.51	$6.27	48,398
2020-09-29	$6.58	$6.61	$6.45	$6.45	$6.21	14,633
2020-09-28	$6.43	$6.65	$6.39	$6.53	$6.29	48,047
2020-09-25	$6.32	$6.43	$6.32	$6.39	$6.15	27,084
2020-09-24	$6.67	$6.67	$6.31	$6.36	$6.12	121,141
2020-09-23	$6.67	$6.75	$6.57	$6.59	$6.35	34,003
2020-09-22	$6.66	$6.69	$6.55	$6.55	$6.31	52,049
2020-09-21	$6.68	$6.80	$6.60	$6.60	$6.36	67,713
2020-09-18	$6.80	$6.81	$6.72	$6.72	$6.47	28,187
2020-09-17	$6.86	$6.96	$6.74	$6.74	$6.49	18,150
2020-09-16	$6.78	$6.96	$6.78	$6.95	$6.69	45,656
2020-09-15	$6.91	$6.94	$6.75	$6.78	$6.53	36,204
2020-09-14	$6.85	$6.88	$6.78	$6.84	$6.59	13,386
2020-09-11	$6.85	$6.90	$6.69	$6.90	$6.53	34,265
2020-09-10	$6.71	$6.93	$6.67	$6.84	$6.47	63,226
2020-09-09	$6.62	$6.70	$6.59	$6.68	$6.32	29,096
2020-09-08	$6.60	$6.61	$6.55	$6.59	$6.23	107,469
2020-09-04	$6.63	$6.63	$6.55	$6.61	$6.25	14,550
2020-09-03	$6.61	$6.69	$6.55	$6.56	$6.21	68,198
2020-09-02	$6.64	$6.68	$6.60	$6.63	$6.27	31,618
2020-09-01	$6.64	$6.69	$6.55	$6.60	$6.24	39,438
2020-08-31	$6.72	$6.72	$6.61	$6.62	$6.26	13,212
2020-08-28	$6.56	$6.70	$6.56	$6.70	$6.34	16,973
2020-08-27	$6.72	$6.72	$6.55	$6.59	$6.23	20,629
2020-08-26	$6.80	$6.83	$6.64	$6.64	$6.28	17,137
2020-08-25	$6.86	$6.88	$6.76	$6.76	$6.39	19,578
2020-08-24	$6.74	$6.94	$6.57	$6.82	$6.45	57,861
2020-08-21	$6.52	$6.82	$6.50	$6.63	$6.27	24,452
2020-08-20	$6.53	$6.58	$6.52	$6.54	$6.19	12,274
2020-08-19	$6.50	$6.58	$6.46	$6.58	$6.22	26,475
2020-08-18	$6.48	$6.54	$6.45	$6.50	$6.15	25,401
2020-08-17	$6.53	$6.53	$6.45	$6.52	$6.17	157,461
2020-08-14	$6.51	$6.59	$6.51	$6.55	$6.20	15,939
2020-08-13	$6.63	$6.73	$6.50	$6.50	$6.15	39,142
2020-08-12	$6.77	$6.80	$6.62	$6.63	$6.27	16,408
2020-08-11	$7.00	$7.00	$6.45	$6.70	$6.34	73,964
2020-08-10	$6.55	$6.95	$6.55	$6.95	$6.57	82,760
2020-08-07	$6.43	$6.62	$6.36	$6.55	$6.20	54,562
2020-08-06	$6.40	$6.47	$6.36	$6.38	$6.03	17,702
2020-08-05	$6.46	$6.47	$6.42	$6.45	$6.10	13,835
2020-08-04	$6.37	$6.47	$6.35	$6.42	$6.07	28,516
2020-08-03	$6.35	$6.46	$6.35	$6.39	$6.04	27,880
2020-07-31	$6.19	$6.31	$6.19	$6.30	$5.96	42,829
2020-07-30	$6.22	$6.33	$6.11	$6.22	$5.88	63,040
2020-07-29	$6.12	$6.29	$6.12	$6.25	$5.91	27,555
2020-07-28	$6.15	$6.20	$6.11	$6.14	$5.81	97,865
2020-07-27	$6.33	$6.33	$6.13	$6.13	$5.80	20,960
2020-07-24	$6.23	$6.24	$6.11	$6.11	$5.78	20,138
2020-07-23	$6.24	$6.29	$6.18	$6.21	$5.87	33,028
2020-07-22	$6.27	$6.27	$6.23	$6.25	$5.91	38,466
2020-07-21	$6.19	$6.29	$6.17	$6.26	$5.92	25,141
2020-07-20	$6.22	$6.25	$6.15	$6.22	$5.88	53,472
2020-07-17	$6.20	$6.25	$6.17	$6.20	$5.86	48,502
2020-07-16	$6.27	$6.28	$6.10	$6.15	$5.82	50,894
2020-07-15	$6.23	$6.30	$6.23	$6.30	$5.96	8,967
2020-07-14	$6.30	$6.33	$6.20	$6.21	$5.87	25,243
2020-07-13	$6.35	$6.37	$6.30	$6.33	$5.99	14,297
2020-07-10	$6.30	$6.35	$6.27	$6.35	$6.01	23,935
2020-07-09	$6.25	$6.32	$6.11	$6.24	$5.90	41,646
2020-07-08	$6.20	$6.34	$6.17	$6.21	$5.87	30,251
2020-07-07	$6.24	$6.27	$6.14	$6.24	$5.90	47,777
2020-07-06	$6.25	$6.30	$6.13	$6.24	$5.90	99,935
2020-07-02	$6.30	$6.35	$6.14	$6.18	$5.85	70,774
2020-07-01	$6.28	$6.33	$6.17	$6.24	$5.90	58,540
2020-06-30	$6.35	$6.35	$6.17	$6.34	$6.00	101,150
2020-06-29	$6.43	$6.43	$6.04	$6.15	$5.82	274,689
2020-06-26	$6.38	$6.45	$6.35	$6.41	$6.06	16,341
2020-06-25	$6.38	$6.45	$6.33	$6.37	$6.03	37,741
2020-06-24	$6.41	$6.44	$6.31	$6.41	$6.06	47,191
2020-06-23	$6.39	$6.46	$6.38	$6.42	$6.07	38,238
2020-06-22	$6.40	$6.53	$6.38	$6.52	$6.17	37,746
2020-06-19	$6.31	$6.40	$6.24	$6.37	$6.03	38,772
2020-06-18	$6.18	$6.30	$6.18	$6.21	$5.87	27,133
2020-06-17	$6.35	$6.36	$6.20	$6.21	$5.87	36,136
2020-06-16	$6.49	$6.59	$6.18	$6.27	$5.93	142,335
2020-06-15	$6.18	$6.35	$6.15	$6.30	$5.96	37,013
2020-06-12	$6.40	$6.61	$6.13	$6.25	$5.91	112,545
2020-06-11	$6.44	$6.45	$6.25	$6.41	$5.94	136,641
2020-06-10	$6.55	$6.70	$6.25	$6.60	$6.12	48,744
2020-06-09	$6.65	$6.66	$6.38	$6.52	$6.05	32,316
2020-06-08	$6.45	$6.69	$6.40	$6.67	$6.19	75,248
2020-06-05	$6.19	$6.45	$6.16	$6.40	$5.94	122,713
2020-06-04	$6.03	$6.15	$5.99	$6.15	$5.70	26,544
2020-06-03	$6.09	$6.14	$6.00	$6.02	$5.58	57,176
2020-06-02	$6.11	$6.19	$5.94	$6.01	$5.57	48,124
2020-06-01	$6.03	$6.25	$6.03	$6.15	$5.70	55,303
2020-05-29	$5.99	$6.04	$5.90	$6.04	$5.60	39,955
2020-05-28	$6.07	$6.09	$5.93	$6.00	$5.56	55,072
2020-05-27	$6.01	$6.10	$5.90	$6.01	$5.57	37,306
2020-05-26	$5.82	$5.95	$5.82	$5.93	$5.50	81,193
2020-05-22	$5.78	$5.80	$5.57	$5.74	$5.32	122,914
2020-05-21	$5.75	$5.93	$5.73	$5.82	$5.40	34,025
2020-05-20	$5.77	$5.88	$5.71	$5.72	$5.30	55,443
2020-05-19	$5.71	$5.78	$5.65	$5.73	$5.31	54,681
2020-05-18	$5.68	$5.76	$5.58	$5.73	$5.31	98,988
2020-05-15	$5.56	$5.69	$5.53	$5.63	$5.22	38,257
2020-05-14	$5.54	$5.63	$5.46	$5.63	$5.22	77,620
2020-05-13	$5.63	$5.63	$5.53	$5.56	$5.16	81,090
2020-05-12	$5.80	$5.80	$5.59	$5.63	$5.22	152,009
2020-05-11	$5.75	$5.83	$5.71	$5.78	$5.36	224,131
2020-05-08	$5.98	$5.98	$5.60	$5.76	$5.34	245,954
2020-05-07	$5.90	$5.94	$5.60	$5.70	$5.29	401,444
2020-05-06	$5.90	$6.13	$5.80	$6.10	$5.66	119,742
2020-05-05	$6.13	$6.17	$5.79	$5.84	$5.42	198,634
2020-05-04	$6.15	$6.16	$6.00	$6.14	$5.69	51,299
2020-05-01	$6.36	$6.44	$6.14	$6.20	$5.75	51,752
2020-04-30	$6.30	$6.45	$6.17	$6.40	$5.94	85,195
2020-04-29	$6.34	$6.46	$6.26	$6.33	$5.87	48,746
2020-04-28	$6.52	$6.54	$6.12	$6.23	$5.78	75,018
2020-04-27	$6.30	$6.42	$6.30	$6.39	$5.93	142,084
2020-04-24	$6.02	$6.29	$6.02	$6.29	$5.83	81,098
2020-04-23	$6.09	$6.22	$5.96	$6.02	$5.58	86,026
2020-04-22	$6.17	$6.17	$5.97	$6.05	$5.61	42,378
2020-04-21	$5.92	$6.08	$5.82	$6.05	$5.61	127,513
2020-04-20	$6.26	$6.33	$5.97	$6.05	$5.61	135,466
2020-04-17	$6.25	$6.47	$6.20	$6.26	$5.81	69,590
2020-04-16	$6.07	$6.20	$6.01	$6.13	$5.68	42,791
2020-04-15	$6.18	$6.24	$6.03	$6.07	$5.63	81,529
2020-04-14	$6.40	$6.59	$6.16	$6.25	$5.80	112,790
2020-04-13	$6.36	$6.37	$6.02	$6.33	$5.87	52,084
2020-04-09	$6.14	$6.60	$6.14	$6.25	$5.80	163,765
2020-04-08	$5.71	$6.22	$5.71	$6.04	$5.60	105,270
2020-04-07	$5.42	$5.77	$5.42	$5.62	$5.21	75,638
2020-04-06	$5.34	$5.87	$5.22	$5.33	$4.94	203,197
2020-04-03	$5.15	$5.27	$4.88	$5.22	$4.84	505,638
2020-04-02	$5.16	$5.29	$5.15	$5.15	$4.78	156,513
2020-04-01	$5.26	$5.37	$5.16	$5.21	$4.83	138,497
2020-03-31	$5.88	$5.91	$5.33	$5.54	$5.14	139,739
2020-03-30	$5.44	$5.50	$5.35	$5.37	$4.98	67,363
2020-03-27	$5.42	$5.65	$4.71	$5.37	$4.98	241,760
2020-03-26	$5.22	$6.06	$4.91	$5.40	$5.01	199,989
2020-03-25	$5.00	$5.96	$5.00	$5.14	$4.77	245,956
2020-03-24	$4.67	$5.41	$4.67	$4.99	$4.63	184,840
2020-03-23	$5.41	$5.46	$4.28	$4.57	$4.24	210,219
2020-03-20	$5.91	$6.34	$5.39	$5.50	$5.10	173,160
2020-03-19	$5.94	$6.11	$5.52	$6.01	$5.57	213,109
2020-03-18	$6.42	$6.79	$6.21	$6.21	$5.76	381,259
2020-03-17	$6.91	$6.91	$6.55	$6.61	$6.13	441,431
2020-03-16	$7.05	$7.33	$6.49	$6.80	$6.31	139,653
2020-03-13	$7.14	$7.25	$7.05	$7.07	$6.56	181,455
2020-03-12	$7.18	$7.50	$6.81	$6.94	$6.44	331,394
2020-03-11	$7.73	$7.75	$7.48	$7.50	$6.80	309,121
2020-03-10	$7.88	$8.00	$7.55	$7.80	$7.08	152,329
2020-03-09	$8.15	$8.18	$7.65	$7.70	$6.98	501,162
2020-03-06	$8.22	$8.22	$8.15	$8.15	$7.39	53,912
2020-03-05	$8.32	$8.40	$8.24	$8.29	$7.52	52,130
2020-03-04	$8.36	$8.40	$8.24	$8.39	$7.61	23,119
2020-03-03	$8.28	$8.40	$8.26	$8.31	$7.54	37,874
2020-03-02	$8.15	$8.35	$8.15	$8.35	$7.57	37,936
2020-02-28	$8.29	$8.35	$8.15	$8.15	$7.39	202,149
2020-02-27	$8.22	$8.50	$8.09	$8.49	$7.70	107,470
2020-02-26	$8.18	$8.34	$8.16	$8.30	$7.53	51,973
2020-02-25	$8.29	$8.32	$8.20	$8.20	$7.44	111,783
2020-02-24	$8.35	$8.35	$8.27	$8.30	$7.53	37,607
2020-02-21	$8.35	$8.37	$8.32	$8.35	$7.57	22,869
2020-02-20	$8.33	$8.40	$8.33	$8.40	$7.62	48,235
2020-02-19	$8.40	$8.40	$8.31	$8.33	$7.56	21,547
2020-02-18	$8.42	$8.44	$8.34	$8.40	$7.62	57,257
2020-02-14	$8.32	$8.43	$8.32	$8.40	$7.62	38,242
2020-02-13	$8.36	$8.37	$8.35	$8.37	$7.59	37,570
2020-02-12	$8.40	$8.40	$8.34	$8.37	$7.59	30,809
2020-02-11	$8.40	$8.40	$8.35	$8.40	$7.62	66,726
2020-02-10	$8.32	$8.40	$8.30	$8.40	$7.62	62,449
2020-02-07	$8.34	$8.37	$8.30	$8.35	$7.57	48,272
2020-02-06	$8.30	$8.37	$8.28	$8.32	$7.55	61,224
2020-02-05	$8.25	$8.38	$8.25	$8.36	$7.58	32,071
2020-02-04	$8.25	$8.28	$8.24	$8.26	$7.49	18,154
2020-02-03	$8.24	$8.35	$8.22	$8.25	$7.48	64,995
2020-01-31	$8.23	$8.28	$8.17	$8.20	$7.44	89,901
2020-01-30	$8.20	$8.27	$8.20	$8.23	$7.47	59,952
2020-01-29	$8.21	$8.26	$8.21	$8.25	$7.48	36,644
2020-01-28	$8.30	$8.30	$8.20	$8.22	$7.46	77,366
2020-01-27	$8.21	$8.28	$8.21	$8.23	$7.47	21,093
2020-01-24	$8.29	$8.31	$8.26	$8.30	$7.53	26,483
2020-01-23	$8.35	$8.38	$8.26	$8.26	$7.49	85,890
2020-01-22	$8.33	$8.35	$8.30	$8.30	$7.53	57,047
2020-01-21	$8.35	$8.40	$8.30	$8.35	$7.57	53,831
2020-01-17	$8.36	$8.38	$8.33	$8.35	$7.57	11,798
2020-01-16	$8.33	$8.39	$8.31	$8.34	$7.57	27,176
2020-01-15	$8.34	$8.36	$8.31	$8.32	$7.55	42,079
2020-01-14	$8.31	$8.38	$8.29	$8.31	$7.54	68,091
2020-01-13	$8.34	$8.40	$8.29	$8.34	$7.57	53,142
2020-01-10	$8.31	$8.37	$8.25	$8.33	$7.56	40,852
2020-01-09	$8.26	$8.29	$8.23	$8.28	$7.51	34,195
2020-01-08	$8.22	$8.29	$8.22	$8.25	$7.48	36,963
2020-01-07	$8.23	$8.28	$8.19	$8.28	$7.51	40,573
2020-01-06	$8.24	$8.25	$8.20	$8.25	$7.48	33,884
2020-01-03	$8.26	$8.28	$8.19	$8.23	$7.47	29,635
2020-01-02	$8.23	$8.26	$8.22	$8.26	$7.49	19,086
2019-12-31	$8.27	$8.29	$8.17	$8.19	$7.43	66,711
2019-12-30	$8.26	$8.26	$8.20	$8.24	$7.47	87,170
2019-12-27	$8.27	$8.27	$8.18	$8.25	$7.48	22,217
2019-12-26	$8.20	$8.27	$8.17	$8.23	$7.47	48,666
2019-12-24	$8.28	$8.28	$8.21	$8.25	$7.48	25,407
2019-12-23	$8.24	$8.29	$8.15	$8.24	$7.47	53,801
2019-12-20	$8.26	$8.32	$8.13	$8.27	$7.50	57,186
2019-12-19	$8.34	$8.34	$8.28	$8.28	$7.51	48,529
2019-12-18	$8.31	$8.34	$8.29	$8.33	$7.56	18,875
2019-12-17	$8.33	$8.40	$8.32	$8.35	$7.57	30,924
2019-12-16	$8.27	$8.35	$8.26	$8.35	$7.57	75,514
2019-12-13	$8.24	$8.30	$8.22	$8.27	$7.50	20,161
2019-12-12	$8.30	$8.30	$8.22	$8.27	$7.50	30,593
2019-12-11	$8.31	$8.38	$8.29	$8.35	$7.43	70,391
2019-12-10	$8.33	$8.35	$8.31	$8.32	$7.41	21,040
2019-12-09	$8.35	$8.38	$8.31	$8.36	$7.44	50,010
2019-12-06	$8.30	$8.36	$8.26	$8.35	$7.43	73,931
2019-12-05	$8.24	$8.30	$8.22	$8.30	$7.39	35,913
2019-12-04	$8.18	$8.27	$8.18	$8.24	$7.34	19,328
2019-12-03	$8.15	$8.24	$8.12	$8.20	$7.30	74,943
2019-12-02	$8.16	$8.21	$8.15	$8.19	$7.29	33,356
2019-11-29	$8.16	$8.21	$8.13	$8.20	$7.30	51,839
2019-11-27	$8.20	$8.24	$8.18	$8.19	$7.29	72,666
2019-11-26	$8.21	$8.25	$8.18	$8.18	$7.28	31,600
2019-11-25	$8.24	$8.28	$8.19	$8.25	$7.35	22,365
2019-11-22	$8.12	$8.25	$8.12	$8.25	$7.35	32,955
2019-11-21	$8.08	$8.18	$8.07	$8.14	$7.25	40,622
2019-11-20	$8.05	$8.15	$8.00	$8.11	$7.22	199,189
2019-11-19	$8.07	$8.10	$8.07	$8.07	$7.19	25,174
2019-11-18	$8.08	$8.10	$8.05	$8.09	$7.20	60,159
2019-11-15	$8.08	$8.12	$8.07	$8.10	$7.21	31,292
2019-11-14	$8.11	$8.14	$8.08	$8.11	$7.22	18,621
2019-11-13	$8.10	$8.10	$8.08	$8.08	$7.19	27,429
2019-11-12	$8.09	$8.16	$8.06	$8.11	$7.22	36,296
2019-11-11	$8.19	$8.19	$8.12	$8.12	$7.23	12,607
2019-11-08	$8.07	$8.19	$8.06	$8.19	$7.29	73,691
2019-11-07	$8.16	$8.21	$8.04	$8.10	$7.21	74,429
2019-11-06	$8.19	$8.19	$8.13	$8.13	$7.24	31,165
2019-11-05	$8.14	$8.21	$8.13	$8.16	$7.27	17,863
2019-11-04	$8.19	$8.21	$8.16	$8.16	$7.27	10,243
2019-11-01	$8.18	$8.21	$8.15	$8.18	$7.28	9,112
2019-10-31	$8.15	$8.20	$8.14	$8.15	$7.26	15,975
2019-10-30	$8.16	$8.21	$8.12	$8.12	$7.23	12,088
2019-10-29	$8.10	$8.15	$8.10	$8.14	$7.25	22,798
2019-10-28	$8.15	$8.24	$8.10	$8.11	$7.22	38,921
2019-10-25	$8.15	$8.20	$8.10	$8.15	$7.26	83,948
2019-10-24	$8.18	$8.18	$8.10	$8.12	$7.23	64,867
2019-10-23	$8.12	$8.18	$8.11	$8.18	$7.28	10,005
2019-10-22	$8.12	$8.19	$8.09	$8.10	$7.21	13,106
2019-10-21	$8.12	$8.17	$8.11	$8.11	$7.22	20,940
2019-10-18	$8.07	$8.13	$8.07	$8.12	$7.23	11,081
2019-10-17	$8.09	$8.13	$8.09	$8.12	$7.23	25,226
2019-10-16	$8.15	$8.16	$8.08	$8.11	$7.22	13,225
2019-10-15	$8.13	$8.17	$8.06	$8.10	$7.21	33,717
2019-10-14	$8.09	$8.13	$8.02	$8.09	$7.20	35,393
2019-10-11	$8.05	$8.18	$8.05	$8.08	$7.19	18,528
2019-10-10	$8.05	$8.12	$8.05	$8.05	$7.17	29,734
2019-10-09	$8.16	$8.16	$8.04	$8.05	$7.17	45,798
2019-10-08	$8.18	$8.18	$8.13	$8.15	$7.26	19,114
2019-10-07	$8.16	$8.24	$8.16	$8.18	$7.28	8,838
2019-10-04	$8.15	$8.20	$8.13	$8.15	$7.26	20,698
2019-10-03	$8.21	$8.21	$8.15	$8.15	$7.26	10,838
2019-10-02	$8.12	$8.24	$8.12	$8.21	$7.31	79,786
2019-10-01	$8.27	$8.27	$8.18	$8.18	$7.28	52,561
2019-09-30	$8.27	$8.30	$8.23	$8.25	$7.35	78,584
2019-09-27	$8.27	$8.28	$8.23	$8.25	$7.35	66,881
2019-09-26	$8.24	$8.27	$8.17	$8.26	$7.35	47,409
2019-09-25	$8.17	$8.27	$8.14	$8.27	$7.36	58,064
2019-09-24	$8.18	$8.19	$8.13	$8.18	$7.28	21,851
2019-09-23	$8.16	$8.20	$8.14	$8.16	$7.27	14,962
2019-09-20	$8.16	$8.25	$8.12	$8.16	$7.27	94,768
2019-09-19	$8.13	$8.19	$8.07	$8.16	$7.27	54,995
2019-09-18	$8.21	$8.22	$8.06	$8.12	$7.23	133,900
2019-09-17	$8.21	$8.25	$8.19	$8.22	$7.32	14,477
2019-09-16	$8.23	$8.24	$8.13	$8.22	$7.32	16,089
2019-09-13	$8.08	$8.25	$8.08	$8.22	$7.32	51,194
2019-09-12	$8.17	$8.18	$8.06	$8.10	$7.21	50,882
2019-09-11	$8.29	$8.35	$8.24	$8.28	$7.23	27,451
2019-09-10	$8.24	$8.26	$8.23	$8.26	$7.22	14,599
2019-09-09	$8.20	$8.26	$8.17	$8.26	$7.22	51,629
2019-09-06	$8.21	$8.22	$8.17	$8.18	$7.15	16,684
2019-09-05	$8.25	$8.25	$8.17	$8.21	$7.17	19,443
2019-09-04	$8.15	$8.25	$8.15	$8.21	$7.17	50,413
2019-09-03	$7.54	$8.21	$7.54	$8.14	$7.11	154,548
2019-08-30	$8.22	$8.27	$8.17	$8.18	$7.15	111,725
2019-08-29	$8.18	$8.27	$8.17	$8.21	$7.17	45,165
2019-08-28	$8.21	$8.21	$8.18	$8.18	$7.15	121,221
2019-08-27	$8.31	$8.31	$8.14	$8.23	$7.19	42,778
2019-08-26	$8.29	$8.29	$8.25	$8.26	$7.22	44,273
2019-08-23	$8.29	$8.32	$8.28	$8.28	$7.23	12,783
2019-08-22	$8.32	$8.34	$8.28	$8.32	$7.27	21,245
2019-08-21	$8.35	$8.35	$8.30	$8.33	$7.28	11,102
2019-08-20	$8.30	$8.36	$8.28	$8.28	$7.23	13,265
2019-08-19	$8.30	$8.31	$8.26	$8.27	$7.23	15,195
2019-08-16	$8.25	$8.30	$8.25	$8.29	$7.24	33,034
2019-08-15	$8.15	$8.36	$8.12	$8.27	$7.23	25,891
2019-08-14	$8.10	$8.18	$8.06	$8.10	$7.08	43,127
2019-08-13	$8.22	$8.35	$8.07	$8.12	$7.09	45,877
2019-08-12	$8.35	$8.35	$8.12	$8.14	$7.11	50,894
2019-08-09	$8.33	$8.33	$8.18	$8.25	$7.21	20,619
2019-08-08	$8.18	$8.34	$8.16	$8.33	$7.28	13,327
2019-08-07	$8.18	$8.31	$8.15	$8.17	$7.14	58,603
2019-08-06	$8.25	$8.29	$8.21	$8.26	$7.22	23,971
2019-08-05	$8.21	$8.25	$8.14	$8.22	$7.18	53,915
2019-08-02	$8.21	$8.28	$8.17	$8.22	$7.18	46,315
2019-08-01	$8.29	$8.29	$8.22	$8.25	$7.21	19,631
2019-07-31	$8.31	$8.31	$8.20	$8.28	$7.23	22,470
2019-07-30	$8.28	$8.34	$8.25	$8.28	$7.23	25,601
2019-07-29	$8.29	$8.32	$8.24	$8.30	$7.25	26,316
2019-07-26	$8.32	$8.32	$8.25	$8.25	$7.21	11,069
2019-07-25	$8.32	$8.36	$8.26	$8.27	$7.23	13,823
2019-07-24	$8.26	$8.34	$8.24	$8.27	$7.23	33,801
2019-07-23	$8.20	$8.26	$8.20	$8.25	$7.21	13,376
2019-07-22	$8.19	$8.24	$8.18	$8.23	$7.19	9,930
2019-07-19	$8.23	$8.30	$8.18	$8.21	$7.17	60,138
2019-07-18	$8.27	$8.29	$8.22	$8.24	$7.20	33,880
2019-07-17	$8.33	$8.35	$8.24	$8.25	$7.21	41,742
2019-07-16	$8.32	$8.35	$8.30	$8.30	$7.25	42,509
2019-07-15	$8.37	$8.37	$8.31	$8.31	$7.26	21,966
2019-07-12	$8.33	$8.39	$8.30	$8.38	$7.32	37,479
2019-07-11	$8.37	$8.37	$8.30	$8.32	$7.27	34,116
2019-07-10	$8.38	$8.42	$8.29	$8.33	$7.28	34,922
2019-07-09	$8.41	$8.44	$8.36	$8.37	$7.31	32,751
2019-07-08	$8.46	$8.47	$8.35	$8.40	$7.34	16,151
2019-07-05	$8.41	$8.50	$8.40	$8.45	$7.38	14,639
2019-07-03	$8.38	$8.49	$8.33	$8.46	$7.39	14,962
2019-07-02	$8.40	$8.44	$8.35	$8.37	$7.31	25,878
2019-07-01	$8.49	$8.49	$8.37	$8.45	$7.38	23,937
2019-06-28	$8.47	$8.49	$8.32	$8.49	$7.42	87,894
2019-06-27	$8.35	$8.42	$8.33	$8.42	$7.36	33,099
2019-06-26	$8.45	$8.45	$8.35	$8.36	$7.30	19,021
2019-06-25	$8.37	$8.44	$8.36	$8.40	$7.34	15,381
2019-06-24	$8.65	$8.65	$8.39	$8.44	$7.37	34,805
2019-06-21	$8.37	$8.44	$8.37	$8.44	$7.37	13,114
2019-06-20	$8.42	$8.47	$8.36	$8.42	$7.36	16,369
2019-06-19	$8.44	$8.48	$8.40	$8.42	$7.36	21,514
2019-06-18	$8.35	$8.45	$8.35	$8.40	$7.34	21,592
2019-06-17	$8.41	$8.42	$8.35	$8.36	$7.30	27,187
2019-06-14	$8.33	$8.44	$8.33	$8.35	$7.30	27,496
2019-06-13	$8.29	$8.39	$8.29	$8.35	$7.30	15,116
2019-06-12	$8.45	$8.47	$8.39	$8.44	$7.24	27,823
2019-06-11	$8.46	$8.50	$8.39	$8.42	$7.22	85,989
2019-06-10	$8.46	$8.52	$8.41	$8.42	$7.22	16,489
2019-06-07	$8.54	$8.54	$8.41	$8.44	$7.24	30,980
2019-06-06	$8.47	$8.57	$8.47	$8.50	$7.29	34,533
2019-06-05	$8.64	$8.65	$8.45	$8.47	$7.27	35,984
2019-06-04	$8.57	$8.69	$8.54	$8.63	$7.40	68,400
2019-06-03	$8.66	$8.66	$8.51	$8.58	$7.36	23,073
2019-05-31	$8.36	$8.61	$8.34	$8.61	$7.39	156,511
2019-05-30	$8.35	$8.44	$8.35	$8.39	$7.20	27,924
2019-05-29	$8.47	$8.51	$8.39	$8.39	$7.20	17,974
2019-05-28	$8.49	$8.54	$8.45	$8.52	$7.31	42,101
2019-05-24	$8.57	$8.58	$8.45	$8.48	$7.27	39,539
2019-05-23	$8.53	$8.60	$8.50	$8.53	$7.32	285,904
2019-05-22	$8.44	$8.53	$8.44	$8.53	$7.32	14,311
2019-05-21	$8.50	$8.53	$8.41	$8.45	$7.25	29,035
2019-05-20	$8.46	$8.55	$8.46	$8.50	$7.29	39,028
2019-05-17	$8.49	$8.55	$8.43	$8.52	$7.31	36,140
2019-05-16	$8.41	$8.50	$8.40	$8.48	$7.27	35,548
2019-05-15	$8.59	$8.59	$8.36	$8.46	$7.26	45,935
2019-05-14	$8.60	$8.60	$8.39	$8.41	$7.21	26,999
2019-05-13	$8.45	$8.54	$8.31	$8.40	$7.21	70,213
2019-05-10	$8.60	$8.60	$8.48	$8.49	$7.28	51,304
2019-05-09	$8.55	$8.57	$8.49	$8.57	$7.35	30,492
2019-05-08	$8.51	$8.59	$8.51	$8.57	$7.35	13,377
2019-05-07	$8.62	$8.62	$8.44	$8.47	$7.27	37,971
2019-05-06	$8.55	$8.64	$8.52	$8.62	$7.39	37,054
2019-05-03	$8.72	$8.72	$8.48	$8.50	$7.29	55,358
2019-05-02	$8.64	$8.67	$8.58	$8.63	$7.40	58,622
2019-05-01	$8.81	$8.81	$8.60	$8.64	$7.41	45,601
2019-04-30	$8.62	$8.69	$8.56	$8.69	$7.45	47,633
2019-04-29	$8.52	$8.62	$8.52	$8.62	$7.39	34,871
2019-04-26	$8.52	$8.52	$8.46	$8.51	$7.30	25,836
2019-04-25	$8.48	$8.51	$8.46	$8.51	$7.30	12,020
2019-04-24	$8.46	$8.52	$8.40	$8.49	$7.28	23,611
2019-04-23	$8.41	$8.46	$8.38	$8.43	$7.23	26,294
2019-04-22	$8.30	$8.44	$8.29	$8.37	$7.18	27,651
2019-04-18	$8.31	$8.42	$8.28	$8.32	$7.14	31,180
2019-04-17	$8.34	$8.42	$8.32	$8.35	$7.16	53,871
2019-04-16	$8.31	$8.46	$8.31	$8.34	$7.15	36,836
2019-04-15	$8.36	$8.38	$8.29	$8.31	$7.13	63,160
2019-04-12	$8.39	$8.46	$8.35	$8.39	$7.20	43,216
2019-04-11	$8.42	$8.47	$8.38	$8.41	$7.21	64,711
2019-04-10	$8.40	$8.43	$8.35	$8.42	$7.22	26,104
2019-04-09	$8.40	$8.43	$8.32	$8.40	$7.21	45,577
2019-04-08	$8.39	$8.39	$8.28	$8.35	$7.16	25,026
2019-04-05	$8.20	$8.45	$8.20	$8.38	$7.19	59,827
2019-04-04	$8.17	$8.21	$8.16	$8.21	$7.04	47,933
2019-04-03	$8.19	$8.23	$8.16	$8.19	$7.03	126,295
2019-04-02	$8.13	$8.15	$8.12	$8.15	$6.99	72,614
2019-04-01	$8.20	$8.21	$8.10	$8.12	$6.96	50,339
2019-03-29	$8.25	$8.25	$8.10	$8.10	$6.95	49,235
2019-03-28	$8.18	$8.21	$8.17	$8.17	$7.01	22,823
2019-03-27	$8.25	$8.27	$8.16	$8.20	$7.03	45,097
2019-03-26	$8.22	$8.24	$8.16	$8.21	$7.04	64,622
2019-03-25	$8.25	$8.27	$8.19	$8.22	$7.05	12,871
2019-03-22	$8.28	$8.30	$8.23	$8.26	$7.09	57,455
2019-03-21	$8.23	$8.37	$8.21	$8.28	$7.10	63,669
2019-03-20	$8.27	$8.28	$8.20	$8.23	$7.06	26,525
2019-03-19	$8.26	$8.30	$8.23	$8.25	$7.08	83,519
2019-03-18	$8.27	$8.30	$8.19	$8.26	$7.09	112,199
2019-03-15	$8.28	$8.28	$8.24	$8.24	$7.07	74,460
2019-03-14	$8.23	$8.32	$8.14	$8.27	$7.09	59,139
2019-03-13	$8.26	$8.34	$8.24	$8.31	$7.00	134,606
2019-03-12	$8.28	$8.30	$8.24	$8.26	$6.95	62,330
2019-03-11	$8.36	$8.36	$8.20	$8.25	$6.95	108,560
2019-03-08	$8.27	$8.28	$8.22	$8.25	$6.95	154,774
2019-03-07	$8.24	$8.30	$8.17	$8.25	$6.95	104,351
2019-03-06	$8.29	$8.30	$8.23	$8.26	$6.95	25,063
2019-03-05	$8.34	$8.34	$8.26	$8.28	$6.97	62,568
2019-03-04	$8.37	$8.37	$8.25	$8.33	$7.01	32,574
2019-03-01	$8.39	$8.39	$8.32	$8.33	$7.01	104,444
2019-02-28	$8.43	$8.43	$8.24	$8.35	$7.03	95,544
2019-02-27	$8.41	$8.50	$8.37	$8.37	$7.05	68,763
2019-02-26	$8.62	$8.62	$8.35	$8.40	$7.07	129,835
2019-02-25	$8.64	$8.64	$8.41	$8.61	$7.25	76,354
2019-02-22	$8.45	$8.65	$8.42	$8.60	$7.24	235,322
2019-02-21	$8.50	$8.52	$8.40	$8.45	$7.11	83,512
2019-02-20	$8.42	$8.47	$8.35	$8.43	$7.10	51,311
2019-02-19	$8.48	$8.52	$8.37	$8.43	$7.10	74,508
2019-02-15	$8.53	$8.59	$8.46	$8.50	$7.16	44,942
2019-02-14	$8.58	$8.58	$8.45	$8.54	$7.19	42,158
2019-02-13	$8.50	$8.56	$8.35	$8.53	$7.18	77,843
2019-02-12	$8.51	$8.51	$8.38	$8.43	$7.10	87,135
2019-02-11	$8.38	$8.55	$8.38	$8.46	$7.12	40,044
2019-02-08	$8.55	$8.55	$8.25	$8.32	$7.01	54,280
2019-02-07	$8.55	$8.55	$8.46	$8.47	$7.13	25,076
2019-02-06	$8.61	$8.64	$8.51	$8.60	$7.24	17,538
2019-02-05	$8.52	$8.67	$8.51	$8.63	$7.27	85,185
2019-02-04	$8.61	$8.61	$8.43	$8.48	$7.14	43,881
2019-02-01	$8.56	$8.59	$8.42	$8.55	$7.20	22,962
2019-01-31	$8.47	$8.60	$8.40	$8.56	$7.21	89,514
2019-01-30	$8.40	$8.50	$8.40	$8.50	$7.16	29,830
2019-01-29	$8.40	$8.45	$8.35	$8.39	$7.06	13,911
2019-01-28	$8.46	$8.46	$8.33	$8.42	$7.09	27,459
2019-01-25	$8.41	$8.48	$8.41	$8.45	$7.11	10,123
2019-01-24	$8.41	$8.49	$8.38	$8.40	$7.07	15,768
2019-01-23	$8.42	$8.47	$8.31	$8.45	$7.11	24,865
2019-01-22	$8.41	$8.43	$8.32	$8.39	$7.06	14,209
2019-01-18	$8.39	$8.43	$8.35	$8.40	$7.07	38,391
2019-01-17	$8.36	$8.47	$8.29	$8.37	$7.05	59,185
2019-01-16	$8.26	$8.34	$8.10	$8.27	$6.96	30,735
2019-01-15	$8.20	$8.30	$8.15	$8.27	$6.96	71,130
2019-01-14	$8.23	$8.28	$8.13	$8.19	$6.90	41,683
2019-01-11	$8.26	$8.31	$8.17	$8.28	$6.97	20,344
2019-01-10	$8.33	$8.37	$8.23	$8.29	$6.98	32,711
2019-01-09	$8.30	$8.30	$8.21	$8.21	$6.91	95,934
2019-01-08	$8.20	$8.31	$8.18	$8.31	$7.00	31,034
2019-01-07	$8.05	$8.18	$8.05	$8.15	$6.86	34,208
2019-01-04	$7.85	$7.95	$7.83	$7.95	$6.69	109,296
2019-01-03	$7.81	$7.88	$7.77	$7.77	$6.54	28,801
2019-01-02	$7.71	$7.89	$7.66	$7.82	$6.58	42,754
2018-12-31	$7.84	$7.85	$7.69	$7.75	$6.53	189,118
2018-12-28	$7.85	$8.00	$7.80	$7.80	$6.57	131,434
2018-12-27	$7.94	$8.06	$7.80	$7.85	$6.61	77,994
2018-12-26	$7.92	$8.17	$7.92	$8.02	$6.75	84,502
2018-12-24	$7.55	$7.92	$7.55	$7.84	$6.60	40,739
2018-12-21	$7.58	$7.82	$7.52	$7.61	$6.41	126,368
2018-12-20	$7.66	$7.86	$7.52	$7.61	$6.41	105,040
2018-12-19	$7.91	$7.94	$7.61	$7.70	$6.48	199,303
2018-12-18	$7.99	$8.14	$7.78	$7.83	$6.59	123,004
2018-12-17	$8.08	$8.23	$7.97	$7.99	$6.73	122,456
2018-12-14	$8.26	$8.26	$8.07	$8.09	$6.81	63,562
2018-12-13	$8.38	$8.42	$8.34	$8.40	$6.94	49,971
2018-12-12	$8.41	$8.48	$8.38	$8.42	$6.96	37,643
2018-12-11	$8.36	$8.41	$8.31	$8.39	$6.93	33,822
2018-12-10	$8.38	$8.45	$8.25	$8.39	$6.93	47,760
2018-12-07	$8.22	$8.43	$8.22	$8.35	$6.90	26,043
2018-12-06	$8.45	$8.45	$8.12	$8.27	$6.83	63,237
2018-12-04	$8.47	$8.49	$8.28	$8.46	$6.99	95,020
2018-12-03	$8.59	$8.62	$8.42	$8.49	$7.01	40,837
2018-11-30	$8.52	$8.62	$8.48	$8.52	$7.04	57,500
2018-11-29	$8.41	$8.56	$8.40	$8.48	$7.01	101,540
2018-11-28	$8.25	$8.42	$8.14	$8.35	$6.90	124,513
2018-11-27	$8.47	$8.47	$8.23	$8.28	$6.84	26,464
2018-11-26	$8.50	$8.50	$8.36	$8.36	$6.91	18,764
2018-11-23	$8.39	$8.49	$8.30	$8.46	$6.99	15,397
2018-11-21	$8.21	$8.46	$8.18	$8.36	$6.91	81,423
2018-11-20	$8.18	$8.29	$8.14	$8.26	$6.82	44,114
2018-11-19	$8.20	$8.26	$8.19	$8.19	$6.77	19,587
2018-11-16	$8.28	$8.28	$8.13	$8.20	$6.77	38,659
2018-11-15	$8.13	$8.30	$8.10	$8.28	$6.84	156,482
2018-11-14	$8.33	$8.36	$8.17	$8.19	$6.77	36,679
2018-11-13	$8.22	$8.36	$8.22	$8.31	$6.87	12,590
2018-11-12	$8.30	$8.35	$8.22	$8.24	$6.81	15,333
2018-11-09	$8.41	$8.41	$8.31	$8.38	$6.92	16,279
2018-11-08	$8.29	$8.43	$8.29	$8.37	$6.91	28,271
2018-11-07	$8.38	$8.50	$8.30	$8.33	$6.88	41,322
2018-11-06	$8.13	$8.34	$8.12	$8.34	$6.89	52,563
2018-11-05	$8.15	$8.23	$8.11	$8.13	$6.72	114,475
2018-11-02	$8.18	$8.20	$8.11	$8.15	$6.73	46,516
2018-11-01	$8.12	$8.25	$8.12	$8.18	$6.76	47,758
2018-10-31	$8.16	$8.21	$8.11	$8.13	$6.72	63,960
2018-10-30	$8.25	$8.40	$8.10	$8.14	$6.72	29,458
2018-10-29	$8.41	$8.42	$8.19	$8.28	$6.84	24,297
2018-10-26	$8.26	$8.40	$8.21	$8.36	$6.91	28,975
2018-10-25	$8.20	$8.29	$8.20	$8.24	$6.81	29,444
2018-10-24	$8.36	$8.39	$8.17	$8.19	$6.77	19,799
2018-10-23	$8.36	$8.40	$8.33	$8.39	$6.93	58,956
2018-10-22	$8.43	$8.50	$8.40	$8.40	$6.94	54,522
2018-10-19	$8.48	$8.52	$8.44	$8.44	$6.97	16,918
2018-10-18	$8.50	$8.51	$8.46	$8.48	$7.01	21,648
2018-10-17	$8.60	$8.60	$8.50	$8.52	$7.04	27,212
2018-10-16	$8.48	$8.58	$8.48	$8.58	$7.09	37,955
2018-10-15	$8.58	$8.58	$8.50	$8.50	$7.02	13,848
2018-10-12	$8.54	$8.59	$8.50	$8.53	$7.05	46,135
2018-10-11	$8.52	$8.60	$8.49	$8.52	$7.04	65,340
2018-10-10	$8.64	$8.65	$8.52	$8.52	$7.04	34,101
2018-10-09	$8.58	$8.63	$8.48	$8.63	$7.13	24,817
2018-10-08	$8.57	$8.59	$8.50	$8.56	$7.07	33,178
2018-10-05	$8.62	$8.64	$8.54	$8.60	$7.10	91,401
2018-10-04	$8.62	$8.66	$8.60	$8.60	$7.10	52,737
2018-10-03	$8.62	$8.67	$8.61	$8.62	$7.12	34,419
2018-10-02	$8.58	$8.65	$8.57	$8.62	$7.12	36,124
2018-10-01	$8.57	$8.68	$8.52	$8.65	$7.15	28,513
2018-09-28	$8.52	$8.68	$8.52	$8.65	$7.15	75,893
2018-09-27	$8.61	$8.62	$8.47	$8.58	$7.09	49,537
2018-09-26	$8.65	$8.68	$8.57	$8.65	$7.15	34,874
2018-09-25	$8.60	$8.68	$8.60	$8.60	$7.10	32,167
2018-09-24	$8.62	$8.69	$8.60	$8.61	$7.11	24,247
2018-09-21	$8.66	$8.71	$8.61	$8.61	$7.11	69,169
2018-09-20	$8.52	$8.66	$8.52	$8.64	$7.14	71,041
2018-09-19	$8.61	$8.62	$8.52	$8.61	$7.11	141,837
2018-09-18	$8.60	$8.61	$8.55	$8.60	$7.10	58,074
2018-09-17	$8.48	$8.65	$8.47	$8.60	$7.10	31,869
2018-09-14	$8.46	$8.54	$8.46	$8.50	$7.02	31,850
2018-09-13	$8.45	$8.54	$8.45	$8.46	$6.99	66,534
2018-09-12	$8.60	$8.62	$8.58	$8.62	$6.99	88,054
2018-09-11	$8.58	$8.66	$8.51	$8.62	$6.99	37,177
2018-09-10	$8.63	$8.63	$8.58	$8.60	$6.98	48,081
2018-09-07	$8.61	$8.69	$8.56	$8.63	$7.00	47,333
2018-09-06	$8.62	$8.70	$8.59	$8.61	$6.99	44,172
2018-09-05	$8.69	$8.69	$8.59	$8.62	$6.99	68,308
2018-09-04	$8.58	$8.76	$8.58	$8.67	$7.03	63,347
2018-08-31	$8.69	$8.70	$8.59	$8.60	$6.98	156,837
2018-08-30	$8.71	$8.72	$8.66	$8.70	$7.06	36,574
2018-08-29	$8.67	$8.74	$8.67	$8.71	$7.07	66,000
2018-08-28	$8.76	$8.81	$8.65	$8.70	$7.06	152,359
2018-08-27	$8.73	$8.82	$8.66	$8.73	$7.08	33,342
2018-08-24	$8.68	$8.78	$8.68	$8.76	$7.11	40,477
2018-08-23	$8.72	$8.77	$8.71	$8.74	$7.09	31,008
2018-08-22	$8.80	$8.83	$8.61	$8.80	$7.14	203,811
2018-08-21	$8.74	$8.83	$8.73	$8.75	$7.10	38,863
2018-08-20	$8.75	$8.80	$8.73	$8.78	$7.12	35,510
2018-08-17	$8.78	$8.81	$8.73	$8.78	$7.12	31,079
2018-08-16	$8.68	$8.78	$8.68	$8.75	$7.10	77,220
2018-08-15	$8.83	$8.83	$8.74	$8.79	$7.13	27,953
2018-08-14	$8.80	$8.81	$8.72	$8.81	$7.15	25,592
2018-08-13	$8.74	$8.87	$8.60	$8.80	$7.14	119,962
2018-08-10	$8.61	$8.75	$8.59	$8.75	$7.10	38,529
2018-08-09	$8.57	$8.59	$8.50	$8.59	$6.97	71,598
2018-08-08	$8.67	$8.75	$8.55	$8.59	$6.97	70,218
2018-08-07	$8.69	$8.75	$8.60	$8.65	$7.02	80,472
2018-08-06	$8.50	$8.75	$8.50	$8.69	$7.05	41,876
2018-08-03	$8.45	$8.60	$8.45	$8.60	$6.98	36,676
2018-08-02	$8.45	$8.55	$8.45	$8.53	$6.92	30,811
2018-08-01	$8.50	$8.59	$8.44	$8.45	$6.86	21,801
2018-07-31	$8.44	$8.50	$8.32	$8.50	$6.90	54,461
2018-07-30	$8.35	$8.46	$8.31	$8.42	$6.83	76,070
2018-07-27	$8.45	$8.45	$8.30	$8.41	$6.82	18,084
2018-07-26	$8.40	$8.45	$8.31	$8.43	$6.84	17,964
2018-07-25	$8.45	$8.45	$8.28	$8.40	$6.81	15,363
2018-07-24	$8.48	$8.50	$8.22	$8.45	$6.86	31,327
2018-07-23	$8.46	$8.49	$8.36	$8.48	$6.88	39,948
2018-07-20	$8.45	$8.58	$8.38	$8.46	$6.86	151,585
2018-07-19	$8.42	$8.53	$8.40	$8.43	$6.84	26,743
2018-07-18	$8.49	$8.60	$8.30	$8.48	$6.88	66,776
2018-07-17	$8.49	$8.49	$8.31	$8.47	$6.87	20,162
2018-07-16	$8.43	$8.49	$8.35	$8.48	$6.88	21,156
2018-07-13	$8.44	$8.48	$8.25	$8.41	$6.82	8,058
2018-07-12	$8.38	$8.47	$8.20	$8.47	$6.87	12,193
2018-07-11	$8.29	$8.45	$8.28	$8.35	$6.77	39,872
2018-07-10	$8.39	$8.43	$8.23	$8.33	$6.76	44,517
2018-07-09	$8.49	$8.49	$8.42	$8.46	$6.86	31,647
2018-07-06	$8.19	$8.50	$8.19	$8.49	$6.89	63,398
2018-07-05	$8.13	$8.27	$8.13	$8.27	$6.71	9,865
2018-07-03	$8.41	$8.41	$8.08	$8.11	$6.58	58,794
2018-07-02	$8.49	$8.49	$8.34	$8.39	$6.81	26,241
2018-06-29	$8.50	$8.52	$8.28	$8.50	$6.90	118,855
2018-06-28	$8.36	$8.50	$8.32	$8.46	$6.86	38,708
2018-06-27	$8.40	$8.46	$8.31	$8.37	$6.79	27,375
2018-06-26	$8.17	$8.44	$8.17	$8.39	$6.81	35,979
2018-06-25	$8.18	$8.28	$8.16	$8.18	$6.64	27,554
2018-06-22	$8.25	$8.25	$8.15	$8.18	$6.64	31,810
2018-06-21	$8.19	$8.33	$8.19	$8.23	$6.68	40,391
2018-06-20	$8.21	$8.28	$8.05	$8.18	$6.64	73,557
2018-06-19	$8.15	$8.19	$8.12	$8.18	$6.64	43,669
2018-06-18	$8.15	$8.25	$8.13	$8.18	$6.64	54,422
2018-06-15	$8.35	$8.40	$8.18	$8.22	$6.67	14,664
2018-06-14	$8.43	$8.43	$8.30	$8.38	$6.80	43,043
2018-06-13	$8.32	$8.43	$8.30	$8.43	$6.72	43,993
2018-06-12	$8.32	$8.39	$8.28	$8.32	$6.64	31,239
2018-06-11	$8.35	$8.35	$8.27	$8.33	$6.64	59,336
2018-06-08	$8.30	$8.35	$8.27	$8.33	$6.64	42,541
2018-06-07	$8.33	$8.37	$8.28	$8.30	$6.62	48,082
2018-06-06	$8.36	$8.40	$8.26	$8.32	$6.64	55,227
2018-06-05	$8.38	$8.43	$8.26	$8.37	$6.67	130,788
2018-06-04	$8.38	$8.41	$8.24	$8.39	$6.69	42,499
2018-06-01	$8.38	$8.39	$8.24	$8.37	$6.67	32,222
2018-05-31	$8.28	$8.41	$8.25	$8.36	$6.67	54,213
2018-05-30	$8.40	$8.40	$8.25	$8.30	$6.62	78,743
2018-05-29	$8.40	$8.40	$8.36	$8.38	$6.68	50,489
2018-05-25	$8.47	$8.47	$8.33	$8.42	$6.71	20,274
2018-05-24	$8.46	$8.53	$8.39	$8.48	$6.76	27,586
2018-05-23	$8.44	$8.53	$8.33	$8.48	$6.76	47,844
2018-05-22	$8.44	$8.49	$8.35	$8.45	$6.74	50,747
2018-05-21	$8.39	$8.50	$8.35	$8.45	$6.74	44,245
2018-05-18	$8.41	$8.43	$8.16	$8.39	$6.69	102,051
2018-05-17	$8.45	$8.50	$8.35	$8.44	$6.73	26,375
2018-05-16	$8.47	$8.50	$8.35	$8.45	$6.74	50,042
2018-05-15	$8.41	$8.54	$8.41	$8.50	$6.78	50,261
2018-05-14	$8.47	$8.53	$8.37	$8.46	$6.75	51,703
2018-05-11	$8.31	$8.53	$8.30	$8.48	$6.76	39,374
2018-05-10	$8.29	$8.36	$8.21	$8.34	$6.65	112,025
2018-05-09	$8.38	$8.38	$8.12	$8.31	$6.63	85,277
2018-05-08	$8.26	$8.60	$8.26	$8.42	$6.71	132,609
2018-05-07	$8.20	$8.25	$8.13	$8.20	$6.54	34,663
2018-05-04	$8.13	$8.25	$8.12	$8.18	$6.52	41,261
2018-05-03	$8.30	$8.30	$8.07	$8.13	$6.48	49,476
2018-05-02	$8.22	$8.24	$8.10	$8.17	$6.52	29,104
2018-05-01	$8.21	$8.30	$8.05	$8.24	$6.57	39,835
2018-04-30	$8.13	$8.34	$8.13	$8.25	$6.58	93,269
2018-04-27	$8.15	$8.18	$8.11	$8.15	$6.50	25,238
2018-04-26	$8.07	$8.20	$8.07	$8.13	$6.48	102,364
2018-04-25	$7.97	$8.10	$7.90	$8.07	$6.44	56,045
2018-04-24	$8.07	$8.10	$8.00	$8.04	$6.41	37,696
2018-04-23	$8.08	$8.09	$7.90	$8.04	$6.41	23,873
2018-04-20	$8.08	$8.09	$8.03	$8.06	$6.43	12,063
2018-04-19	$8.02	$8.10	$7.96	$8.07	$6.44	99,512
2018-04-18	$7.92	$8.08	$7.92	$8.07	$6.44	94,787
2018-04-17	$7.87	$7.94	$7.87	$7.93	$6.32	44,132
2018-04-16	$7.91	$7.94	$7.86	$7.87	$6.28	39,120
2018-04-13	$7.95	$7.98	$7.85	$7.89	$6.29	48,518
2018-04-12	$7.93	$8.04	$7.93	$7.94	$6.33	35,464
2018-04-11	$8.01	$8.03	$7.91	$7.94	$6.33	29,115
2018-04-10	$7.98	$8.07	$7.88	$8.06	$6.43	311,506
2018-04-09	$7.95	$8.00	$7.87	$7.93	$6.32	39,692
2018-04-06	$7.99	$8.04	$7.88	$7.92	$6.32	33,272
2018-04-05	$7.88	$8.04	$7.84	$8.01	$6.39	32,520
2018-04-04	$8.05	$8.07	$7.85	$7.88	$6.28	52,558
2018-04-03	$8.04	$8.12	$7.99	$8.10	$6.46	44,164
2018-04-02	$7.89	$8.05	$7.86	$8.03	$6.40	33,368
2018-03-29	$7.82	$8.04	$7.82	$7.89	$6.29	153,065
2018-03-28	$7.81	$7.89	$7.77	$7.77	$6.20	75,610
2018-03-27	$7.86	$7.88	$7.81	$7.82	$6.24	62,109
2018-03-26	$8.00	$8.00	$7.87	$7.88	$6.28	79,164
2018-03-23	$8.00	$8.09	$7.95	$7.97	$6.36	49,471
2018-03-22	$7.86	$8.08	$7.86	$8.00	$6.38	34,629
2018-03-21	$7.97	$8.03	$7.90	$7.91	$6.31	40,788
2018-03-20	$7.98	$8.04	$7.90	$7.99	$6.37	66,204
2018-03-19	$7.81	$7.97	$7.80	$7.97	$6.36	72,915
2018-03-16	$7.75	$7.82	$7.72	$7.81	$6.23	73,503
2018-03-15	$7.80	$7.81	$7.73	$7.76	$6.19	42,665
2018-03-14	$7.73	$7.83	$7.73	$7.80	$6.22	86,677
2018-03-13	$7.85	$7.92	$7.84	$7.90	$6.19	54,086
2018-03-12	$7.83	$7.90	$7.83	$7.85	$6.15	57,497
2018-03-09	$7.98	$7.98	$7.80	$7.88	$6.17	100,954
2018-03-08	$7.75	$8.00	$7.75	$7.96	$6.24	115,561
2018-03-07	$7.73	$7.83	$7.71	$7.77	$6.09	197,913
2018-03-06	$7.75	$7.78	$7.70	$7.76	$6.08	107,153
2018-03-05	$7.73	$7.89	$7.73	$7.75	$6.07	38,353
2018-03-02	$7.70	$7.75	$7.61	$7.72	$6.05	91,492
2018-03-01	$7.78	$7.84	$7.66	$7.71	$6.04	78,547
2018-02-28	$7.80	$7.90	$7.77	$7.78	$6.10	86,770
2018-02-27	$7.73	$7.85	$7.73	$7.78	$6.10	101,261
2018-02-26	$7.71	$7.84	$7.65	$7.74	$6.06	137,538
2018-02-23	$7.72	$7.81	$7.69	$7.70	$6.03	99,900
2018-02-22	$7.77	$7.77	$7.65	$7.73	$6.06	71,794
2018-02-21	$7.77	$7.88	$7.73	$7.74	$6.06	55,173
2018-02-20	$7.83	$7.83	$7.61	$7.77	$6.09	110,484
2018-02-16	$7.70	$7.85	$7.60	$7.81	$6.12	53,002
2018-02-15	$7.68	$7.76	$7.62	$7.72	$6.05	83,056
2018-02-14	$7.68	$7.82	$7.51	$7.71	$6.04	133,598
2018-02-13	$7.80	$7.80	$7.64	$7.74	$6.06	144,482
2018-02-12	$7.75	$7.77	$7.63	$7.73	$6.06	77,067
2018-02-09	$7.55	$7.78	$7.44	$7.73	$6.06	345,964
2018-02-08	$8.01	$8.01	$7.64	$7.68	$6.02	76,451
2018-02-07	$7.95	$8.08	$7.94	$7.98	$6.25	95,818
2018-02-06	$7.95	$8.18	$7.95	$8.00	$6.27	84,938
2018-02-05	$8.10	$8.15	$7.92	$8.02	$6.28	124,363
2018-02-02	$8.25	$8.25	$8.12	$8.18	$6.41	51,571
2018-02-01	$8.15	$8.32	$8.15	$8.28	$6.49	58,202
2018-01-31	$8.31	$8.31	$8.15	$8.16	$6.39	124,354
2018-01-30	$8.23	$8.33	$8.20	$8.27	$6.48	50,282
2018-01-29	$8.28	$8.34	$8.25	$8.28	$6.49	51,981
2018-01-26	$8.30	$8.34	$8.27	$8.30	$6.50	37,742
2018-01-25	$8.27	$8.33	$8.22	$8.29	$6.49	54,765
2018-01-24	$8.31	$8.38	$8.21	$8.26	$6.47	130,095
2018-01-23	$8.30	$8.40	$8.25	$8.29	$6.49	65,157
2018-01-22	$8.28	$8.37	$8.24	$8.36	$6.55	56,584
2018-01-19	$8.26	$8.37	$8.24	$8.26	$6.47	66,572
2018-01-18	$8.28	$8.38	$8.26	$8.30	$6.50	59,075
2018-01-17	$8.38	$8.41	$8.26	$8.30	$6.50	104,372
2018-01-16	$8.45	$8.48	$8.37	$8.38	$6.57	63,071
2018-01-12	$8.48	$8.54	$8.40	$8.45	$6.62	42,265
2018-01-11	$8.42	$8.48	$8.37	$8.46	$6.63	46,345
2018-01-10	$8.44	$8.46	$8.29	$8.41	$6.59	97,650
2018-01-09	$8.50	$8.50	$8.38	$8.44	$6.61	55,966
2018-01-08	$8.52	$8.57	$8.40	$8.53	$6.68	44,516
2018-01-05	$8.47	$8.57	$8.42	$8.55	$6.70	69,159
2018-01-04	$8.44	$8.51	$8.39	$8.45	$6.62	152,650
2018-01-03	$8.45	$8.45	$8.38	$8.43	$6.60	58,440
2018-01-02	$8.43	$8.52	$8.39	$8.43	$6.60	83,272
2017-12-29	$8.49	$8.49	$8.38	$8.40	$6.58	217,959
2017-12-28	$8.52	$8.56	$8.46	$8.48	$6.64	56,331
2017-12-27	$8.60	$8.60	$8.38	$8.51	$6.67	122,454
2017-12-26	$8.60	$8.63	$8.47	$8.57	$6.71	101,597
2017-12-22	$8.55	$8.61	$8.40	$8.60	$6.74	102,866
2017-12-21	$8.66	$8.67	$8.51	$8.54	$6.69	69,743
2017-12-20	$8.70	$8.72	$8.65	$8.66	$6.78	76,367
2017-12-19	$8.63	$8.77	$8.55	$8.65	$6.78	117,018
2017-12-18	$8.56	$8.80	$8.55	$8.72	$6.83	142,286
2017-12-15	$8.44	$8.68	$8.40	$8.51	$6.67	113,346
2017-12-14	$8.45	$8.52	$8.33	$8.51	$6.67	90,729
2017-12-13	$8.26	$8.74	$8.26	$8.63	$6.61	236,985
2017-12-12	$8.34	$8.55	$8.22	$8.33	$6.38	108,977
2017-12-11	$8.30	$8.54	$8.30	$8.30	$6.36	72,212
2017-12-08	$8.35	$8.49	$8.27	$8.32	$6.38	156,565
2017-12-07	$8.28	$8.35	$8.20	$8.32	$6.38	93,842
2017-12-06	$8.22	$8.46	$8.16	$8.29	$6.35	126,572
2017-12-05	$8.43	$8.45	$8.21	$8.27	$6.34	193,033
2017-12-04	$8.65	$8.68	$8.34	$8.45	$6.48	122,805
2017-12-01	$8.36	$8.70	$8.36	$8.62	$6.61	99,666
2017-11-30	$8.50	$8.62	$8.27	$8.40	$6.44	236,225
2017-11-29	$8.49	$8.80	$8.40	$8.49	$6.51	380,514
2017-11-28	$8.49	$8.50	$8.33	$8.40	$6.44	98,859
2017-11-27	$8.61	$8.61	$8.42	$8.47	$6.49	46,635
2017-11-24	$8.58	$8.71	$8.58	$8.60	$6.59	38,087
2017-11-22	$8.55	$8.59	$8.40	$8.59	$6.58	65,633
2017-11-21	$8.48	$8.66	$8.41	$8.52	$6.53	79,949
2017-11-20	$8.55	$8.66	$8.41	$8.47	$6.49	65,199
2017-11-17	$8.36	$8.56	$8.36	$8.55	$6.55	81,893
2017-11-16	$8.34	$8.52	$8.34	$8.41	$6.44	55,331
2017-11-15	$8.32	$8.46	$8.32	$8.40	$6.44	67,221
2017-11-14	$8.33	$8.58	$8.33	$8.50	$6.51	116,254
2017-11-13	$8.60	$8.70	$8.42	$8.55	$6.55	64,075
2017-11-10	$8.58	$8.65	$8.55	$8.60	$6.59	42,938
2017-11-09	$8.66	$8.73	$8.59	$8.60	$6.59	50,701
2017-11-08	$8.65	$8.72	$8.60	$8.68	$6.65	94,590
2017-11-07	$8.57	$8.71	$8.56	$8.66	$6.64	69,392
2017-11-06	$8.70	$8.73	$8.51	$8.66	$6.63	58,218
2017-11-03	$8.70	$8.77	$8.35	$8.72	$6.68	133,862
2017-11-02	$8.87	$8.87	$8.71	$8.76	$6.71	74,013
2017-11-01	$8.94	$8.95	$8.80	$8.87	$6.80	33,718
2017-10-31	$8.94	$9.02	$8.70	$8.96	$6.87	112,451
2017-10-30	$8.87	$8.99	$8.80	$8.94	$6.85	66,233
2017-10-27	$8.80	$8.95	$8.75	$8.92	$6.84	52,634
2017-10-26	$8.92	$8.94	$8.78	$8.84	$6.77	36,987
2017-10-25	$8.87	$8.91	$8.80	$8.89	$6.81	35,417
2017-10-24	$8.86	$9.03	$8.80	$8.94	$6.85	100,060
2017-10-23	$9.00	$9.00	$8.70	$8.90	$6.82	41,665
2017-10-20	$8.81	$9.06	$8.81	$9.04	$6.93	111,837
2017-10-19	$8.99	$8.99	$8.71	$8.81	$6.75	52,463
2017-10-18	$7.12	$9.06	$7.03	$9.00	$6.90	71,500
2017-10-17	$8.93	$8.93	$8.78	$8.84	$6.77	81,332
2017-10-16	$8.90	$8.94	$8.85	$8.91	$6.83	50,631
2017-10-13	$8.82	$8.93	$8.69	$8.90	$6.82	129,303
2017-10-12	$8.82	$8.82	$8.62	$8.78	$6.73	71,687
2017-10-11	$8.75	$8.83	$8.74	$8.81	$6.75	84,526
2017-10-10	$8.81	$8.85	$8.72	$8.77	$6.72	67,523
2017-10-09	$8.90	$8.91	$8.77	$8.83	$6.77	60,821
2017-10-06	$8.83	$8.93	$8.81	$8.89	$6.81	37,057
2017-10-05	$8.88	$8.95	$8.80	$8.84	$6.77	106,468
2017-10-04	$8.92	$8.94	$8.80	$8.86	$6.79	46,000
2017-10-03	$8.88	$8.93	$8.80	$8.92	$6.84	87,474
2017-10-02	$8.82	$8.88	$8.82	$8.84	$6.77	67,675
2017-09-29	$8.79	$8.85	$8.70	$8.80	$6.74	83,447
2017-09-28	$8.87	$8.87	$8.68	$8.74	$6.70	103,245
2017-09-27	$8.93	$8.93	$8.70	$8.86	$6.79	78,378
2017-09-26	$8.81	$8.90	$8.79	$8.90	$6.82	52,719
2017-09-25	$8.88	$8.88	$8.75	$8.83	$6.77	30,141
2017-09-22	$8.80	$8.88	$8.75	$8.88	$6.80	71,065
2017-09-21	$8.69	$8.83	$8.60	$8.80	$6.74	61,803
2017-09-20	$8.73	$8.78	$8.67	$8.70	$6.67	15,853
2017-09-19	$8.71	$8.80	$8.65	$8.69	$6.66	41,393
2017-09-18	$8.85	$8.88	$8.60	$8.74	$6.70	57,526
2017-09-15	$8.68	$8.87	$8.60	$8.85	$6.78	68,630
2017-09-14	$8.63	$8.76	$8.45	$8.75	$6.71	53,085
2017-09-13	$8.83	$8.85	$8.76	$8.84	$6.63	29,946
2017-09-12	$8.86	$8.87	$8.79	$8.83	$6.62	58,547
2017-09-11	$8.80	$8.83	$8.76	$8.81	$6.61	56,381
2017-09-08	$8.83	$8.87	$8.75	$8.81	$6.61	34,913
2017-09-07	$8.85	$8.92	$8.73	$8.85	$6.64	44,257
2017-09-06	$8.81	$8.85	$8.75	$8.83	$6.62	32,522
2017-09-05	$8.90	$8.90	$8.67	$8.81	$6.61	138,260
2017-09-01	$8.85	$8.99	$8.80	$8.93	$6.70	84,773
2017-08-31	$8.95	$8.99	$8.79	$8.83	$6.62	139,171
2017-08-30	$8.86	$9.01	$8.84	$8.97	$6.73	124,300
2017-08-29	$8.74	$8.85	$8.73	$8.84	$6.63	62,749
2017-08-28	$8.74	$8.83	$8.71	$8.78	$6.59	70,968
2017-08-25	$8.70	$8.83	$8.64	$8.72	$6.54	78,750
2017-08-24	$8.66	$8.77	$8.61	$8.70	$6.53	51,799
2017-08-23	$8.64	$8.78	$8.59	$8.65	$6.49	48,356
2017-08-22	$8.75	$8.81	$8.62	$8.66	$6.50	39,796
2017-08-21	$8.60	$8.76	$8.60	$8.75	$6.56	67,827
2017-08-18	$8.67	$8.80	$8.60	$8.60	$6.45	62,106
2017-08-17	$8.66	$8.85	$8.66	$8.71	$6.53	103,767
2017-08-16	$8.80	$8.80	$8.62	$8.72	$6.54	64,002
2017-08-15	$8.62	$8.85	$8.61	$8.83	$6.62	135,980
2017-08-14	$8.68	$8.68	$8.56	$8.62	$6.47	65,103
2017-08-11	$8.64	$8.67	$8.50	$8.67	$6.50	104,909
2017-08-10	$8.60	$8.74	$8.50	$8.66	$6.50	120,867
2017-08-09	$8.33	$8.49	$8.33	$8.46	$6.35	83,162
2017-08-08	$8.28	$8.35	$8.28	$8.31	$6.23	60,744
2017-08-07	$8.46	$8.50	$8.29	$8.34	$6.26	84,507
2017-08-04	$8.55	$8.58	$8.40	$8.41	$6.31	77,087
2017-08-03	$8.46	$8.57	$8.33	$8.53	$6.40	71,458
2017-08-02	$8.49	$8.54	$8.43	$8.47	$6.35	79,090
2017-08-01	$8.45	$8.55	$8.40	$8.47	$6.35	57,844
2017-07-31	$8.38	$8.48	$8.30	$8.44	$6.33	106,971
2017-07-28	$8.38	$8.44	$8.34	$8.40	$6.30	85,385
2017-07-27	$8.37	$8.55	$8.30	$8.43	$6.32	129,653
2017-07-26	$8.42	$8.42	$8.34	$8.38	$6.29	146,893
2017-07-25	$8.52	$8.55	$8.41	$8.44	$6.33	175,865
2017-07-24	$8.65	$8.67	$8.50	$8.52	$6.39	135,497
2017-07-21	$8.71	$8.79	$8.61	$8.66	$6.50	265,713
2017-07-20	$8.99	$9.02	$8.74	$8.90	$6.68	156,993
2017-07-19	$8.89	$9.07	$8.87	$9.00	$6.75	274,409
2017-07-18	$8.97	$8.99	$8.72	$8.84	$6.63	393,041
2017-07-17	$8.79	$9.09	$8.63	$8.97	$6.73	652,599
2017-07-14	$8.33	$8.93	$8.28	$8.76	$6.57	1,199,493
2017-07-13	$8.03	$8.05	$7.95	$7.98	$5.99	72,972
2017-07-12	$8.05	$8.13	$7.98	$8.04	$6.03	82,294
2017-07-11	$8.16	$8.20	$7.92	$8.05	$6.04	98,005
2017-07-10	$8.19	$8.19	$8.07	$8.16	$6.12	100,806
2017-07-07	$7.96	$8.20	$7.89	$8.20	$6.15	90,999
2017-07-06	$8.13	$8.17	$8.02	$8.16	$6.12	104,986
2017-07-05	$8.27	$8.27	$8.03	$8.12	$6.09	68,711
2017-07-03	$8.18	$8.27	$8.04	$8.26	$6.20	87,727
2017-06-30	$8.15	$8.20	$7.98	$8.15	$6.11	251,336
2017-06-29	$7.63	$8.17	$7.48	$8.02	$6.02	505,916
2017-06-28	$7.58	$7.62	$7.48	$7.61	$5.71	63,079
2017-06-27	$7.49	$7.60	$7.42	$7.57	$5.68	97,692
2017-06-26	$7.40	$7.49	$7.39	$7.47	$5.60	44,956
2017-06-23	$7.36	$7.40	$7.34	$7.38	$5.54	44,680
2017-06-22	$7.40	$7.40	$7.30	$7.37	$5.53	83,397
2017-06-21	$7.40	$7.45	$7.34	$7.39	$5.54	97,082
2017-06-20	$7.47	$7.47	$7.37	$7.42	$5.57	96,061
2017-06-19	$7.45	$7.48	$7.43	$7.45	$5.59	53,687
2017-06-16	$7.50	$7.50	$7.40	$7.44	$5.58	108,119
2017-06-15	$7.46	$7.51	$7.41	$7.48	$5.61	74,721
2017-06-14	$7.56	$7.60	$7.49	$7.51	$5.63	73,926
2017-06-13	$7.65	$7.66	$7.51	$7.60	$5.70	116,071
2017-06-12	$7.77	$7.85	$7.70	$7.77	$5.69	103,198
2017-06-09	$7.75	$7.84	$7.73	$7.80	$5.71	81,328
2017-06-08	$7.73	$7.76	$7.67	$7.74	$5.66	100,497
2017-06-07	$7.83	$7.91	$7.71	$7.74	$5.66	74,952
2017-06-06	$7.86	$7.89	$7.77	$7.80	$5.71	47,396
2017-06-05	$7.80	$7.91	$7.80	$7.86	$5.75	86,799
2017-06-02	$7.84	$7.91	$7.75	$7.80	$5.71	101,737
2017-06-01	$7.79	$7.89	$7.74	$7.85	$5.74	107,915
2017-05-31	$7.89	$7.92	$7.75	$7.77	$5.69	126,167
2017-05-30	$7.88	$8.03	$7.82	$7.89	$5.77	172,705
2017-05-26	$7.87	$7.92	$7.84	$7.90	$5.78	97,602
2017-05-25	$7.83	$7.89	$7.80	$7.85	$5.74	66,653
2017-05-24	$7.74	$7.84	$7.69	$7.80	$5.71	83,856
2017-05-23	$7.77	$7.84	$7.68	$7.70	$5.63	65,803
2017-05-22	$7.75	$7.82	$7.69	$7.72	$5.65	50,086
2017-05-19	$7.62	$7.74	$7.62	$7.71	$5.64	110,487
2017-05-18	$7.65	$7.79	$7.60	$7.62	$5.58	77,862
2017-05-17	$7.75	$7.79	$7.59	$7.65	$5.60	126,633
2017-05-16	$7.81	$7.94	$7.79	$7.81	$5.71	144,364
2017-05-15	$7.79	$7.93	$7.67	$7.84	$5.74	128,316
2017-05-12	$7.97	$7.97	$7.74	$7.79	$5.70	106,022
2017-05-11	$7.96	$8.02	$7.75	$7.98	$5.84	161,125
2017-05-10	$8.03	$8.03	$7.92	$7.96	$5.82	73,602
2017-05-09	$8.06	$8.09	$8.00	$8.05	$5.89	90,898
2017-05-08	$7.98	$8.13	$7.95	$8.05	$5.89	116,759
2017-05-05	$7.98	$8.09	$7.98	$7.99	$5.85	78,763
2017-05-04	$8.04	$8.16	$7.98	$7.99	$5.85	120,944
2017-05-03	$8.22	$8.22	$8.00	$8.03	$5.88	71,446
2017-05-02	$8.19	$8.24	$8.15	$8.21	$6.01	71,935
2017-05-01	$8.12	$8.23	$8.11	$8.17	$5.98	98,092
2017-04-28	$8.26	$8.30	$8.04	$8.15	$5.96	105,048
2017-04-27	$8.26	$8.32	$8.21	$8.26	$6.04	86,106
2017-04-26	$8.15	$8.35	$8.14	$8.26	$6.04	134,733
2017-04-25	$8.13	$8.28	$8.09	$8.17	$5.98	205,879
2017-04-24	$8.26	$8.29	$8.04	$8.14	$5.96	76,017
2017-04-21	$8.23	$8.29	$8.15	$8.20	$6.00	125,990
2017-04-20	$8.27	$8.36	$8.21	$8.24	$6.03	142,819
2017-04-19	$8.18	$8.50	$8.13	$8.28	$6.06	269,476
2017-04-18	$8.13	$8.16	$8.09	$8.13	$5.95	92,983
2017-04-17	$8.13	$8.20	$8.10	$8.15	$5.96	95,682
2017-04-13	$8.10	$8.14	$8.03	$8.10	$5.93	119,144
2017-04-12	$8.05	$8.10	$7.97	$8.09	$5.92	94,262
2017-04-11	$8.04	$8.09	$7.96	$8.07	$5.91	126,269
2017-04-10	$8.02	$8.18	$7.95	$8.05	$5.89	130,652
2017-04-07	$7.96	$8.09	$7.91	$8.05	$5.89	221,509
2017-04-06	$7.92	$8.15	$7.82	$7.95	$5.82	777,677
2017-04-05	$8.60	$8.66	$8.02	$8.18	$5.99	1,227,473
2017-04-04	$8.65	$8.70	$8.55	$8.58	$6.28	128,858
2017-04-03	$8.86	$8.88	$8.65	$8.69	$6.36	96,290
2017-03-31	$8.69	$8.87	$8.68	$8.82	$6.45	161,169
2017-03-30	$8.70	$8.70	$8.63	$8.66	$6.34	92,395
2017-03-29	$8.66	$8.69	$8.61	$8.68	$6.35	165,560
2017-03-28	$8.60	$8.70	$8.60	$8.65	$6.33	74,922
2017-03-27	$8.63	$8.65	$8.56	$8.60	$6.29	75,116
2017-03-24	$8.62	$8.72	$8.61	$8.63	$6.31	75,458
2017-03-23	$8.65	$8.76	$8.61	$8.62	$6.31	107,834
2017-03-22	$8.85	$8.91	$8.54	$8.68	$6.35	329,755
2017-03-21	$8.95	$8.96	$8.81	$8.85	$6.48	140,217
2017-03-20	$8.84	$8.99	$8.84	$8.95	$6.55	123,896
2017-03-17	$8.99	$9.04	$8.85	$8.88	$6.50	186,362
2017-03-16	$8.90	$9.19	$8.87	$8.96	$6.56	218,930
2017-03-15	$8.90	$9.20	$8.85	$9.15	$6.70	272,699
2017-03-14	$8.98	$9.05	$8.85	$8.92	$6.53	101,598
2017-03-13	$8.89	$9.02	$8.80	$9.00	$6.59	125,622
2017-03-10	$9.06	$9.18	$8.81	$8.87	$6.46	235,203
2017-03-09	$8.89	$9.06	$8.66	$9.00	$6.56	492,664
2017-03-08	$8.89	$9.00	$8.77	$8.88	$6.47	197,962
2017-03-07	$8.88	$8.93	$8.77	$8.89	$6.48	131,673
2017-03-06	$9.05	$9.05	$8.80	$8.86	$6.45	184,928
2017-03-03	$8.82	$9.13	$8.82	$9.07	$6.61	248,639
2017-03-02	$8.95	$8.95	$8.73	$8.84	$6.44	283,464
2017-03-01	$8.87	$9.00	$8.82	$8.96	$6.53	221,722
2017-02-28	$9.09	$9.09	$8.73	$8.80	$6.41	364,040
2017-02-27	$9.10	$9.10	$9.01	$9.10	$6.63	159,099
2017-02-24	$9.18	$9.29	$9.01	$9.09	$6.62	219,214
2017-02-23	$9.29	$9.30	$9.17	$9.18	$6.69	272,721
2017-02-22	$9.13	$9.38	$9.11	$9.23	$6.72	517,201
2017-02-21	$9.10	$9.20	$9.09	$9.18	$6.69	166,835
2017-02-17	$9.08	$9.25	$8.99	$9.09	$6.62	253,594
2017-02-16	$9.07	$9.13	$8.96	$9.13	$6.65	306,397
2017-02-15	$9.05	$9.12	$8.97	$9.10	$6.63	294,251
2017-02-14	$8.87	$9.04	$8.80	$9.01	$6.56	550,702
2017-02-13	$8.53	$8.84	$8.53	$8.79	$6.40	835,661
2017-02-10	$8.88	$8.97	$8.50	$8.97	$6.48	1,193,188
2017-02-09	$9.50	$9.69	$8.86	$8.95	$6.46	1,968,559
2017-02-08	$10.20	$10.20	$10.05	$10.13	$7.32	191,826
2017-02-07	$10.16	$10.25	$10.15	$10.20	$7.37	299,704
2017-02-06	$10.00	$10.20	$9.98	$10.18	$7.35	250,068
2017-02-03	$10.02	$10.08	$9.96	$10.03	$7.24	147,135
2017-02-02	$10.00	$10.02	$9.91	$10.00	$7.22	214,743
2017-02-01	$10.23	$10.25	$9.86	$10.03	$7.24	551,412
2017-01-31	$10.10	$10.20	$10.05	$10.18	$7.35	234,384
2017-01-30	$10.32	$10.37	$10.07	$10.13	$7.32	411,516
2017-01-27	$10.18	$10.25	$10.10	$10.20	$7.37	460,578
2017-01-26	$9.79	$10.15	$9.75	$10.11	$7.30	940,674
2017-01-25	$9.56	$9.74	$9.48	$9.73	$7.03	497,318
2017-01-24	$9.48	$9.51	$9.45	$9.50	$6.86	210,649
2017-01-23	$9.43	$9.50	$9.41	$9.46	$6.83	243,330
2017-01-20	$9.42	$9.46	$9.39	$9.43	$6.81	152,141
2017-01-19	$9.45	$9.46	$9.33	$9.39	$6.78	131,162
2017-01-18	$9.45	$9.46	$9.33	$9.41	$6.80	161,519
2017-01-17	$9.26	$9.48	$9.20	$9.46	$6.83	577,768
2017-01-13	$9.08	$9.19	$8.97	$9.14	$6.60	127,455
2017-01-12	$9.12	$9.15	$9.01	$9.09	$6.57	86,865
2017-01-11	$9.10	$9.19	$9.06	$9.17	$6.62	56,300
2017-01-10	$9.19	$9.20	$9.10	$9.13	$6.54	183,430
2017-01-09	$9.19	$9.20	$9.10	$9.11	$6.53	143,487
2017-01-06	$9.20	$9.24	$9.18	$9.19	$6.58	86,794
2017-01-05	$9.25	$9.28	$9.10	$9.25	$6.63	228,138
2017-01-04	$8.99	$9.26	$8.98	$9.25	$6.63	216,638
2017-01-03	$8.74	$9.00	$8.73	$8.98	$6.43	233,794
2016-12-30	$8.79	$8.79	$8.67	$8.71	$6.24	311,922
2016-12-29	$8.70	$8.76	$8.69	$8.75	$6.27	111,117
2016-12-28	$8.77	$8.77	$8.69	$8.69	$6.23	121,064
2016-12-27	$8.78	$8.80	$8.69	$8.73	$6.25	142,939
2016-12-23	$8.80	$8.83	$8.67	$8.77	$6.28	215,645
2016-12-22	$8.85	$8.89	$8.75	$8.81	$6.31	213,941
2016-12-21	$8.87	$8.97	$8.82	$8.83	$6.33	140,028
2016-12-20	$8.80	$9.00	$8.77	$8.89	$6.37	155,709
2016-12-19	$8.75	$8.97	$8.71	$8.74	$6.26	143,097
2016-12-16	$8.85	$8.88	$8.72	$8.75	$6.27	145,198
2016-12-15	$9.00	$9.00	$8.79	$8.81	$6.31	154,146
2016-12-14	$8.85	$9.15	$8.85	$9.01	$6.46	219,967
2016-12-13	$8.85	$8.93	$8.77	$8.82	$6.32	149,493
2016-12-12	$9.10	$9.11	$8.80	$8.89	$6.32	209,561
2016-12-09	$8.78	$9.09	$8.66	$9.08	$6.45	317,212
2016-12-08	$8.86	$8.94	$8.71	$8.78	$6.24	250,130
2016-12-07	$8.85	$8.88	$8.80	$8.85	$6.29	183,753
2016-12-06	$8.95	$9.00	$8.79	$8.88	$6.31	139,651
2016-12-05	$9.05	$9.12	$8.90	$8.95	$6.36	131,711
2016-12-02	$8.85	$9.04	$8.79	$9.03	$6.42	144,997
2016-12-01	$9.15	$9.15	$8.87	$8.88	$6.31	364,353
2016-11-30	$9.49	$9.53	$9.13	$9.19	$6.53	255,855
2016-11-29	$9.39	$9.50	$9.24	$9.46	$6.72	180,109
2016-11-28	$9.25	$9.42	$9.12	$9.42	$6.69	173,551
2016-11-25	$9.26	$9.35	$9.21	$9.22	$6.55	41,516
2016-11-23	$9.29	$9.29	$9.21	$9.26	$6.58	111,156
2016-11-22	$9.24	$9.32	$9.17	$9.31	$6.61	136,501
2016-11-21	$9.20	$9.25	$9.17	$9.22	$6.55	80,675
2016-11-18	$9.05	$9.22	$9.03	$9.22	$6.55	197,144
2016-11-17	$9.01	$9.07	$9.00	$9.05	$6.43	154,523
2016-11-16	$9.05	$9.08	$9.02	$9.02	$6.41	79,607
2016-11-15	$9.07	$9.09	$9.01	$9.06	$6.44	147,133
2016-11-14	$9.07	$9.07	$9.02	$9.05	$6.43	101,429
2016-11-11	$9.05	$9.08	$9.01	$9.05	$6.43	196,216
2016-11-10	$8.78	$9.13	$8.70	$9.05	$6.43	556,714
2016-11-09	$8.67	$8.86	$8.59	$8.81	$6.21	117,493
2016-11-08	$8.58	$8.71	$8.55	$8.69	$6.12	60,704
2016-11-07	$8.67	$8.72	$8.51	$8.61	$6.07	89,550
2016-11-04	$8.75	$8.77	$8.50	$8.53	$6.01	206,994
2016-11-03	$8.56	$8.76	$8.50	$8.76	$6.17	307,603
2016-11-02	$8.43	$8.57	$8.36	$8.53	$6.01	127,384
2016-11-01	$8.61	$8.65	$8.41	$8.43	$5.94	109,235
2016-10-31	$8.69	$8.72	$8.54	$8.59	$6.05	144,670
2016-10-28	$8.59	$8.69	$8.52	$8.69	$6.12	93,380
2016-10-27	$8.43	$8.63	$8.36	$8.59	$6.05	109,012
2016-10-26	$8.62	$8.72	$8.30	$8.43	$5.94	93,242
2016-10-25	$8.56	$8.65	$8.53	$8.60	$6.06	66,939
2016-10-24	$8.54	$8.60	$8.52	$8.58	$6.05	64,019
2016-10-21	$8.39	$8.58	$8.35	$8.54	$6.02	96,740
2016-10-20	$8.46	$8.53	$8.31	$8.42	$5.93	115,711
2016-10-19	$8.42	$8.55	$8.42	$8.46	$5.96	99,628
2016-10-18	$8.47	$8.58	$8.39	$8.43	$5.94	92,097
2016-10-17	$8.58	$8.83	$8.41	$8.46	$5.96	93,378
2016-10-14	$8.61	$8.65	$8.60	$8.61	$6.07	53,096
2016-10-13	$8.71	$8.71	$8.55	$8.60	$6.06	134,228
2016-10-12	$8.72	$8.81	$8.67	$8.73	$6.15	73,905
2016-10-11	$8.89	$8.90	$8.81	$8.84	$6.18	51,162
2016-10-10	$8.81	$8.90	$8.80	$8.90	$6.22	109,391
2016-10-07	$8.80	$8.86	$8.76	$8.80	$6.15	93,874
2016-10-06	$8.72	$8.80	$8.67	$8.80	$6.15	62,559
2016-10-05	$8.67	$8.73	$8.62	$8.71	$6.08	88,368
2016-10-04	$8.73	$8.75	$8.59	$8.65	$6.04	62,793
2016-10-03	$8.60	$8.75	$8.59	$8.71	$6.08	103,489
2016-09-30	$8.60	$8.70	$8.56	$8.56	$5.98	178,594
2016-09-29	$8.54	$8.55	$8.52	$8.55	$5.97	71,541
2016-09-28	$8.60	$8.64	$8.50	$8.56	$5.98	83,529
2016-09-27	$8.58	$8.66	$8.56	$8.60	$6.01	79,993
2016-09-26	$8.73	$8.73	$8.55	$8.58	$5.99	53,465
2016-09-23	$8.62	$8.84	$8.62	$8.74	$6.11	79,676
2016-09-22	$8.60	$8.65	$8.59	$8.65	$6.04	74,624
2016-09-21	$8.61	$8.64	$8.52	$8.59	$6.00	76,367
2016-09-20	$8.61	$8.69	$8.56	$8.59	$6.00	88,571
2016-09-19	$8.53	$8.65	$8.53	$8.58	$5.99	72,754
2016-09-16	$8.54	$8.56	$8.48	$8.51	$5.95	71,886
2016-09-15	$8.50	$8.65	$8.50	$8.51	$5.95	129,238
2016-09-14	$8.57	$8.62	$8.45	$8.48	$5.92	124,888
2016-09-13	$8.61	$8.63	$8.50	$8.55	$5.97	955,063
2016-09-12	$8.58	$8.74	$8.58	$8.69	$6.02	84,479
2016-09-09	$8.82	$8.84	$8.60	$8.65	$5.99	223,568
2016-09-08	$8.91	$8.98	$8.80	$8.84	$6.12	140,506
2016-09-07	$8.91	$8.99	$8.81	$8.90	$6.16	249,964
2016-09-06	$8.90	$8.96	$8.79	$8.88	$6.15	190,420
2016-09-02	$8.90	$8.99	$8.81	$8.86	$6.14	111,133
2016-09-01	$8.91	$8.95	$8.80	$8.85	$6.13	421,064
2016-08-31	$8.95	$8.96	$8.63	$8.94	$6.19	243,256
2016-08-30	$8.90	$8.94	$8.87	$8.93	$6.18	184,781
2016-08-29	$8.82	$8.91	$8.81	$8.86	$6.14	181,428
2016-08-26	$8.77	$8.83	$8.71	$8.78	$6.08	119,665
2016-08-25	$8.66	$8.80	$8.66	$8.73	$6.05	196,648
2016-08-24	$8.67	$8.70	$8.60	$8.63	$5.98	444,468
2016-08-23	$8.60	$8.68	$8.55	$8.65	$5.99	81,140
2016-08-22	$8.55	$8.60	$8.50	$8.55	$5.92	173,477
2016-08-19	$8.48	$8.57	$8.38	$8.54	$5.91	143,899
2016-08-18	$8.49	$8.55	$8.39	$8.44	$5.84	210,644
2016-08-17	$8.41	$8.54	$8.38	$8.48	$5.87	97,200
2016-08-16	$8.40	$8.54	$8.33	$8.37	$5.80	73,351
2016-08-15	$8.44	$8.45	$8.30	$8.36	$5.79	58,540
2016-08-12	$8.37	$8.47	$8.25	$8.39	$5.81	1,049,583
2016-08-11	$8.46	$8.47	$8.25	$8.39	$5.81	194,282
2016-08-10	$8.60	$8.60	$8.28	$8.47	$5.81	209,075
2016-08-09	$8.61	$8.74	$8.58	$8.65	$5.94	49,522
2016-08-08	$8.54	$8.60	$8.50	$8.59	$5.90	71,923
2016-08-05	$8.46	$8.54	$8.42	$8.51	$5.84	51,698
2016-08-04	$8.42	$8.50	$8.28	$8.48	$5.82	224,773
2016-08-03	$8.39	$8.45	$8.34	$8.40	$5.77	167,926
2016-08-02	$8.43	$8.46	$8.33	$8.38	$5.75	56,593
2016-08-01	$8.44	$8.54	$8.35	$8.42	$5.78	87,997
2016-07-29	$8.44	$8.48	$8.35	$8.40	$5.77	79,725
2016-07-28	$8.44	$8.44	$8.40	$8.41	$5.77	82,879
2016-07-27	$8.48	$8.49	$8.40	$8.44	$5.79	30,320
2016-07-26	$8.45	$8.49	$8.40	$8.44	$5.79	106,425
2016-07-25	$8.44	$8.49	$8.37	$8.46	$5.81	135,405
2016-07-22	$8.28	$8.43	$8.28	$8.40	$5.77	36,080
2016-07-21	$8.33	$8.33	$8.16	$8.30	$5.70	87,712
2016-07-20	$8.31	$8.33	$8.21	$8.32	$5.71	45,311
2016-07-19	$8.25	$8.32	$8.25	$8.32	$5.71	50,222
2016-07-18	$8.23	$8.34	$8.20	$8.27	$5.68	57,248
2016-07-15	$8.20	$8.25	$8.18	$8.21	$5.64	43,339
2016-07-14	$8.23	$8.28	$8.17	$8.21	$5.64	45,585
2016-07-13	$8.19	$8.24	$8.17	$8.19	$5.62	38,989
2016-07-12	$8.24	$8.32	$8.19	$8.21	$5.58	91,686
2016-07-11	$8.21	$8.25	$8.17	$8.23	$5.60	41,967
2016-07-08	$8.14	$8.20	$8.08	$8.18	$5.56	97,523
2016-07-07	$8.13	$8.16	$7.97	$8.11	$5.52	69,852
2016-07-06	$7.95	$8.16	$7.95	$8.13	$5.53	49,033
2016-07-05	$8.05	$8.07	$8.00	$8.03	$5.46	142,063
2016-07-01	$7.96	$8.09	$7.94	$8.05	$5.48	59,588
2016-06-30	$7.91	$7.96	$7.84	$7.96	$5.41	40,414
2016-06-29	$7.89	$7.89	$7.76	$7.88	$5.36	51,746
2016-06-28	$7.72	$7.86	$7.64	$7.81	$5.31	43,234
2016-06-27	$7.65	$7.86	$7.62	$7.64	$5.20	66,227
2016-06-24	$7.93	$8.08	$7.60	$7.60	$5.17	319,064
2016-06-23	$8.19	$8.19	$8.03	$8.07	$5.49	65,186
2016-06-22	$8.13	$8.22	$8.05	$8.06	$5.48	85,815
2016-06-21	$8.18	$8.20	$8.08	$8.09	$5.50	36,952
2016-06-20	$8.11	$8.26	$8.04	$8.14	$5.54	93,269
2016-06-17	$7.98	$8.11	$7.95	$8.05	$5.48	72,615
2016-06-16	$7.99	$8.05	$7.95	$8.01	$5.45	76,101
2016-06-15	$7.98	$8.08	$7.95	$8.04	$5.47	99,810
2016-06-14	$7.95	$8.02	$7.92	$7.95	$5.41	81,757
2016-06-13	$7.95	$8.07	$7.90	$7.98	$5.43	49,448
2016-06-10	$8.02	$8.07	$8.00	$8.01	$5.40	32,391
2016-06-09	$8.11	$8.11	$8.01	$8.07	$5.44	22,620
2016-06-08	$8.11	$8.23	$8.05	$8.13	$5.48	57,663
2016-06-07	$8.04	$8.13	$8.00	$8.09	$5.45	154,754
2016-06-06	$7.98	$8.09	$7.97	$8.04	$5.42	28,355
2016-06-03	$7.91	$8.05	$7.86	$7.99	$5.38	62,723
2016-06-02	$7.93	$7.97	$7.91	$7.96	$5.36	38,587
2016-06-01	$7.83	$7.95	$7.75	$7.94	$5.35	32,125
2016-05-31	$7.93	$7.93	$7.82	$7.84	$5.28	12,954
2016-05-27	$7.85	$7.93	$7.85	$7.91	$5.33	12,938
2016-05-26	$7.86	$7.92	$7.80	$7.85	$5.29	23,095
2016-05-25	$7.70	$7.93	$7.66	$7.93	$5.34	66,466
2016-05-24	$7.72	$7.72	$7.63	$7.66	$5.16	48,521
2016-05-23	$7.51	$7.74	$7.47	$7.68	$5.17	64,520
2016-05-20	$7.41	$7.49	$7.31	$7.46	$5.03	91,974
2016-05-19	$7.46	$7.56	$7.25	$7.39	$4.98	113,944
2016-05-18	$7.46	$7.58	$7.45	$7.49	$5.05	79,645
2016-05-17	$7.44	$7.64	$7.44	$7.48	$5.04	102,453
2016-05-16	$7.58	$7.61	$7.47	$7.47	$5.03	129,513
2016-05-13	$7.65	$7.69	$7.53	$7.57	$5.10	96,931
2016-05-12	$7.59	$7.71	$7.51	$7.68	$5.17	98,408
2016-05-11	$7.55	$7.76	$7.55	$7.59	$5.11	75,705
2016-05-10	$7.77	$7.85	$7.65	$7.68	$5.12	86,547
2016-05-09	$7.83	$8.02	$7.72	$7.76	$5.18	69,823
2016-05-06	$7.77	$7.86	$7.72	$7.83	$5.22	52,591
2016-05-05	$7.76	$7.86	$7.76	$7.78	$5.19	54,919
2016-05-04	$7.78	$7.85	$7.70	$7.78	$5.19	58,956
2016-05-03	$7.88	$7.96	$7.78	$7.83	$5.22	76,978
2016-05-02	$7.87	$7.96	$7.80	$7.90	$5.27	76,191
2016-04-29	$7.94	$8.09	$7.81	$7.89	$5.26	72,623
2016-04-28	$7.98	$8.03	$7.88	$7.91	$5.28	41,092
2016-04-27	$7.79	$8.07	$7.77	$7.99	$5.33	67,602
2016-04-26	$7.85	$7.89	$7.79	$7.80	$5.20	53,396
2016-04-25	$7.88	$7.93	$7.80	$7.81	$5.21	33,375
2016-04-22	$7.97	$7.98	$7.80	$7.92	$5.28	65,615
2016-04-21	$7.88	$7.99	$7.87	$7.97	$5.32	35,730
2016-04-20	$7.81	$7.99	$7.81	$7.85	$5.24	54,788
2016-04-19	$7.87	$7.88	$7.78	$7.87	$5.25	41,526
2016-04-18	$7.90	$7.99	$7.81	$7.85	$5.24	33,140
2016-04-15	$7.79	$7.99	$7.78	$7.90	$5.27	59,909
2016-04-14	$7.82	$7.88	$7.79	$7.82	$5.22	37,424
2016-04-13	$7.90	$7.97	$7.77	$7.81	$5.21	35,623
2016-04-12	$7.96	$8.35	$7.83	$7.93	$5.24	60,618
2016-04-11	$7.85	$8.02	$7.85	$8.00	$5.29	85,912
2016-04-08	$7.80	$7.93	$7.69	$7.81	$5.16	54,318
2016-04-07	$7.88	$7.88	$7.72	$7.76	$5.13	31,927
2016-04-06	$7.85	$7.93	$7.80	$7.92	$5.23	26,575
2016-04-05	$7.72	$7.92	$7.69	$7.89	$5.21	67,667
2016-04-04	$7.83	$7.85	$7.69	$7.77	$5.14	61,098
2016-04-01	$7.86	$7.94	$7.79	$7.80	$5.15	75,148
2016-03-31	$7.72	$7.93	$7.72	$7.93	$5.24	146,352
2016-03-30	$7.60	$7.74	$7.60	$7.68	$5.08	47,841
2016-03-29	$7.46	$7.68	$7.44	$7.65	$5.06	51,591
2016-03-28	$7.60	$7.68	$7.44	$7.57	$5.00	100,992
2016-03-24	$7.51	$7.63	$7.40	$7.58	$5.01	79,012
2016-03-23	$7.56	$7.71	$7.46	$7.53	$4.98	57,021
2016-03-22	$7.52	$7.60	$7.51	$7.60	$5.02	60,560
2016-03-21	$7.58	$7.63	$7.51	$7.56	$5.00	23,424
2016-03-18	$7.55	$7.60	$7.50	$7.55	$4.99	37,801
2016-03-17	$7.53	$7.65	$7.50	$7.59	$5.02	12,018
2016-03-16	$7.58	$7.60	$7.52	$7.53	$4.98	9,059
2016-03-15	$7.67	$7.73	$7.55	$7.66	$5.06	56,606
2016-03-14	$7.77	$7.77	$7.55	$7.75	$5.12	82,325
2016-03-11	$7.77	$7.84	$7.75	$7.78	$5.14	136,628
2016-03-10	$7.75	$7.92	$7.75	$7.89	$5.16	118,355
2016-03-09	$7.59	$7.76	$7.57	$7.72	$5.05	98,642
2016-03-08	$7.59	$7.60	$7.51	$7.57	$4.96	47,261
2016-03-07	$7.80	$7.80	$7.58	$7.59	$4.97	67,941
2016-03-04	$7.68	$7.84	$7.65	$7.79	$5.10	97,876
2016-03-03	$7.67	$7.72	$7.58	$7.69	$5.03	89,449
2016-03-02	$7.65	$7.75	$7.58	$7.70	$5.04	74,609
2016-03-01	$7.66	$7.72	$7.58	$7.71	$5.05	78,265
2016-02-29	$7.47	$7.71	$7.36	$7.65	$5.01	91,868
2016-02-26	$7.37	$7.49	$7.33	$7.45	$4.88	52,039
2016-02-25	$7.27	$7.38	$7.21	$7.36	$4.82	91,203
2016-02-24	$7.23	$7.38	$7.02	$7.29	$4.77	69,209
2016-02-23	$7.28	$7.46	$7.26	$7.31	$4.78	80,494
2016-02-22	$7.31	$7.49	$7.25	$7.27	$4.76	94,556
2016-02-19	$7.30	$7.30	$7.09	$7.28	$4.77	61,214
2016-02-18	$7.26	$7.35	$7.16	$7.34	$4.80	45,275
2016-02-17	$7.05	$7.30	$6.80	$7.21	$4.72	63,073
2016-02-16	$6.99	$7.07	$6.90	$6.97	$4.56	180,536
2016-02-12	$6.75	$7.07	$6.75	$6.98	$4.57	110,665
2016-02-11	$6.75	$6.75	$6.53	$6.70	$4.39	238,938
2016-02-10	$7.19	$7.19	$6.86	$6.97	$4.56	281,412
2016-02-09	$7.45	$7.84	$7.06	$7.20	$4.71	248,103
2016-02-08	$7.46	$7.60	$7.27	$7.51	$4.92	367,337
2016-02-05	$7.64	$7.77	$7.45	$7.48	$4.90	185,160
2016-02-04	$7.53	$7.75	$7.49	$7.66	$5.01	113,553
2016-02-03	$7.46	$7.65	$7.42	$7.56	$4.95	228,931
2016-02-02	$7.48	$7.71	$7.34	$7.52	$4.87	193,571
2016-02-01	$7.46	$7.68	$7.28	$7.51	$4.87	195,310
2016-01-29	$7.44	$7.79	$7.43	$7.53	$4.88	146,462
2016-01-28	$7.26	$7.58	$7.14	$7.46	$4.84	176,546
2016-01-27	$7.14	$7.34	$7.04	$7.17	$4.65	209,996
2016-01-26	$7.10	$7.29	$7.06	$7.15	$4.63	101,019
2016-01-25	$7.35	$7.44	$7.07	$7.09	$4.60	172,419
2016-01-22	$6.94	$7.47	$6.86	$7.41	$4.80	159,939
2016-01-21	$6.92	$7.02	$6.68	$6.84	$4.43	134,814
2016-01-20	$6.85	$6.99	$6.57	$6.81	$4.41	195,610
2016-01-19	$7.15	$7.15	$6.80	$6.96	$4.51	180,885
2016-01-15	$7.21	$7.29	$6.83	$7.10	$4.60	197,484
2016-01-14	$7.44	$7.45	$7.17	$7.36	$4.77	288,955
2016-01-13	$7.70	$7.70	$7.36	$7.44	$4.82	213,502
2016-01-12	$8.19	$8.19	$7.68	$7.78	$5.04	292,784
2016-01-11	$8.33	$8.36	$8.07	$8.09	$5.24	100,226
2016-01-08	$8.12	$8.39	$8.12	$8.34	$5.41	60,967
2016-01-07	$8.35	$8.45	$8.04	$8.14	$5.28	100,158
2016-01-06	$8.44	$8.55	$8.31	$8.45	$5.48	100,004
2016-01-05	$8.65	$8.65	$8.47	$8.56	$5.55	105,284
2016-01-04	$8.48	$8.68	$8.40	$8.67	$5.62	51,476
2015-12-31	$8.50	$8.77	$8.40	$8.57	$5.55	231,013
2015-12-30	$8.25	$8.76	$8.25	$8.58	$5.56	181,880
2015-12-29	$8.40	$8.81	$8.40	$8.43	$5.42	197,355
2015-12-28	$8.53	$8.75	$8.30	$8.42	$5.41	156,474
2015-12-24	$8.52	$8.77	$8.31	$8.60	$5.53	94,947
2015-12-23	$8.15	$8.54	$8.11	$8.52	$5.47	193,704
2015-12-22	$7.84	$8.18	$7.84	$8.12	$5.22	344,563
2015-12-21	$7.78	$7.96	$7.58	$7.84	$5.04	189,109
2015-12-18	$7.94	$8.02	$7.73	$7.76	$4.99	302,496
2015-12-17	$7.80	$8.07	$7.80	$7.85	$5.04	171,506
2015-12-16	$7.63	$8.22	$7.63	$7.83	$5.03	230,249
2015-12-15	$7.70	$7.79	$7.50	$7.63	$4.90	736,416
2015-12-14	$7.73	$7.83	$7.34	$7.44	$4.78	436,119
2015-12-11	$7.94	$7.96	$7.56	$7.76	$4.99	275,272
2015-12-10	$8.03	$8.14	$7.92	$7.99	$5.13	154,703
2015-12-09	$8.17	$8.23	$7.86	$8.05	$5.17	318,225
2015-12-08	$8.13	$8.35	$8.13	$8.23	$5.24	166,682
2015-12-07	$8.42	$8.48	$8.15	$8.23	$5.24	201,516
2015-12-04	$8.53	$8.75	$8.32	$8.46	$5.39	124,900
2015-12-03	$8.66	$8.73	$8.53	$8.54	$5.44	105,371
2015-12-02	$8.76	$8.81	$8.65	$8.67	$5.52	63,194
2015-12-01	$8.85	$8.88	$8.72	$8.80	$5.60	137,292
2015-11-30	$8.71	$8.90	$8.70	$8.86	$5.64	270,842
2015-11-27	$8.69	$8.76	$8.69	$8.74	$5.56	24,077
2015-11-25	$8.63	$8.79	$8.60	$8.73	$5.56	102,997
2015-11-24	$8.72	$8.72	$8.60	$8.71	$5.54	92,846
2015-11-23	$8.58	$8.79	$8.50	$8.77	$5.58	88,082
2015-11-20	$8.68	$8.77	$8.55	$8.58	$5.46	85,121
2015-11-19	$8.70	$8.77	$8.63	$8.71	$5.54	49,003
2015-11-18	$8.75	$8.79	$8.69	$8.73	$5.56	78,058
2015-11-17	$8.75	$8.85	$8.67	$8.79	$5.60	122,515
2015-11-16	$8.60	$8.79	$8.60	$8.75	$5.57	112,984
2015-11-13	$8.55	$8.63	$8.47	$8.59	$5.47	115,066
2015-11-12	$8.63	$8.73	$8.58	$8.59	$5.47	157,727
2015-11-11	$8.65	$8.74	$8.52	$8.62	$5.49	125,960
2015-11-10	$8.64	$8.70	$8.56	$8.59	$5.47	69,192
2015-11-09	$8.81	$8.81	$8.62	$8.67	$5.52	41,921
2015-11-06	$8.52	$8.90	$8.52	$8.79	$5.60	227,272
2015-11-05	$8.68	$8.82	$8.62	$8.69	$5.53	135,973
2015-11-04	$8.59	$8.78	$8.59	$8.68	$5.53	122,188
2015-11-03	$8.50	$8.67	$8.45	$8.61	$5.48	171,335
2015-11-02	$8.55	$8.70	$8.52	$8.56	$5.40	135,273
2015-10-30	$8.61	$8.67	$8.51	$8.55	$5.40	157,453
2015-10-29	$8.64	$8.83	$8.50	$8.60	$5.43	163,094
2015-10-28	$8.78	$8.84	$8.55	$8.69	$5.48	154,609
2015-10-27	$8.70	$8.80	$8.69	$8.76	$5.53	73,929
2015-10-26	$8.66	$8.77	$8.64	$8.74	$5.52	44,680
2015-10-23	$8.75	$8.80	$8.52	$8.65	$5.46	57,156
2015-10-22	$8.65	$8.95	$8.65	$8.69	$5.48	48,241
2015-10-21	$8.87	$8.90	$8.65	$8.69	$5.48	74,887
2015-10-20	$8.96	$9.01	$8.88	$8.90	$5.62	69,209
2015-10-19	$8.97	$9.03	$8.90	$8.94	$5.64	49,759
2015-10-16	$8.94	$9.02	$8.88	$9.01	$5.69	77,125
2015-10-15	$8.97	$9.00	$8.85	$8.97	$5.66	104,472
2015-10-14	$9.04	$9.07	$8.88	$8.92	$5.63	153,680
2015-10-13	$9.02	$9.09	$8.98	$9.04	$5.71	88,546
2015-10-12	$9.04	$9.10	$8.99	$9.04	$5.71	82,643
2015-10-09	$9.00	$9.04	$8.94	$9.02	$5.69	76,522
2015-10-08	$8.85	$9.08	$8.73	$9.02	$5.69	186,013
2015-10-07	$8.76	$8.87	$8.71	$8.87	$5.60	155,162
2015-10-06	$8.70	$8.78	$8.65	$8.73	$5.51	73,709
2015-10-05	$8.70	$8.78	$8.62	$8.69	$5.48	113,427
2015-10-02	$8.76	$8.82	$8.69	$8.69	$5.48	89,009
2015-10-01	$8.77	$8.88	$8.69	$8.86	$5.54	77,153
2015-09-30	$8.56	$8.75	$8.51	$8.73	$5.46	123,337
2015-09-29	$8.70	$8.79	$8.32	$8.51	$5.32	200,262
2015-09-28	$8.91	$8.95	$8.68	$8.73	$5.46	241,473
2015-09-25	$8.98	$9.03	$8.88	$8.95	$5.60	90,543
2015-09-24	$8.92	$9.06	$8.80	$8.94	$5.59	116,040
2015-09-23	$8.97	$9.04	$8.94	$8.96	$5.61	41,109
2015-09-22	$8.92	$9.01	$8.92	$8.99	$5.62	70,879
2015-09-21	$8.89	$9.01	$8.89	$8.99	$5.62	105,285
2015-09-18	$8.83	$8.95	$8.81	$8.90	$5.57	51,586
2015-09-17	$8.95	$8.95	$8.78	$8.89	$5.56	106,110
2015-09-16	$8.87	$9.03	$8.85	$8.98	$5.62	64,776
2015-09-15	$8.85	$8.92	$8.76	$8.91	$5.57	82,176
2015-09-14	$8.90	$8.90	$8.75	$8.83	$5.52	131,675
2015-09-11	$8.86	$9.01	$8.83	$8.95	$5.60	108,969
2015-09-10	$8.86	$8.90	$8.79	$8.83	$5.52	68,537
2015-09-09	$8.84	$8.95	$8.81	$8.86	$5.54	70,179
2015-09-08	$8.85	$8.92	$8.74	$8.84	$5.53	91,239
2015-09-04	$8.79	$8.92	$8.72	$8.80	$5.51	60,520
2015-09-03	$8.80	$8.95	$8.72	$8.81	$5.51	86,979
2015-09-02	$8.55	$8.88	$8.55	$8.77	$5.49	170,539
2015-09-01	$8.79	$8.88	$8.65	$8.75	$5.43	47,968
2015-08-31	$8.84	$8.94	$8.80	$8.84	$5.48	40,883

Oaktree Strategic Income Corp (OCSI) Exchange: NASDAQ

$8.50 ($0.00) 0.00%

Oaktree Strategic Income Corp - Daily Information

Invest in Oaktree Strategic Income Corp (OCSI)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Oaktree Strategic Income Corp (OCSI)