OFS Capital Corp (OFS) Stock Profile

Data as of May 2, 2025

$8.76 ($-0.02) -0.23%

OFS Capital Corp - Daily Information

Click for more stock information on OFS Capital Corp.

Daily Information	Data
Date	May 2, 2025
Open	$8.42
Previous Close	$8.76
High	$8.79
Low	$8.41
Adjusted Open	$8.42
Previous Adjusted Close	$8.76
Adjusted High	$8.79
Adjusted Low	$8.41

Invest in OFS Capital Corp (OFS)

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

Low correlation to stocks & bonds!

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

Key People OFS Capital Corp

Employee	Position
Bilal Rashid	Chairman & Chief Executive Officer
Jeff A. Cerny	Chief Financial Officer, Treasurer & Director
Mukya S. Porter	Chief Compliance Officer
Romita Shetty	Director
Jeffery S. Owen	Chief Accounting Officer
Tod K. Reichert	Secretary
Marc I. Abrams	Independent Director
Elaine E. Healy	Independent Director

Company Profile OFS Capital Corp

Exchange: NASDAQ

IPO Date: Nov. 8, 2012

Employees: 50

Sector: Financial Services

Industry: Asset Management

Website: OFS Capital Corp Website

Address: 10 South Wacker Drive, Chicago, IL, United States, 60606

Historical Stock Data for OFS Capital Corp (OFS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$8.42	$8.79	$8.41	$8.76	$8.76	53,287
2025-05-01	$9.00	$9.02	$8.72	$8.78	$8.78	57,105
2025-04-30	$8.68	$9.03	$8.68	$8.89	$8.89	47,455
2025-04-29	$9.00	$9.31	$9.00	$9.08	$9.08	49,913
2025-04-28	$8.86	$9.00	$8.79	$8.97	$8.97	19,220
2025-04-25	$8.60	$8.83	$8.53	$8.83	$8.83	42,953
2025-04-24	$8.53	$8.67	$8.45	$8.54	$8.54	33,897
2025-04-23	$8.62	$8.63	$8.39	$8.46	$8.46	20,410
2025-04-22	$8.40	$8.66	$8.34	$8.40	$8.40	24,499
2025-04-21	$8.44	$8.65	$8.20	$8.32	$8.32	36,839
2025-04-17	$8.23	$8.45	$8.21	$8.44	$8.44	22,696
2025-04-16	$8.26	$8.45	$8.15	$8.15	$8.15	41,922
2025-04-15	$8.25	$8.40	$8.25	$8.37	$8.37	19,899
2025-04-14	$8.36	$8.60	$7.89	$8.24	$8.24	118,964
2025-04-11	$8.26	$8.43	$8.15	$8.23	$8.23	69,259
2025-04-10	$8.33	$8.69	$8.01	$8.32	$8.32	58,166
2025-04-09	$7.96	$8.60	$7.88	$8.43	$8.43	69,462
2025-04-08	$8.36	$8.89	$8.04	$8.15	$8.15	38,089
2025-04-07	$8.34	$8.47	$8.00	$8.28	$8.28	98,782
2025-04-04	$8.96	$9.03	$8.67	$8.67	$8.67	114,697
2025-04-03	$9.02	$9.39	$9.00	$9.07	$9.07	36,617
2025-04-02	$9.46	$9.49	$9.36	$9.39	$9.39	29,132
2025-04-01	$9.26	$9.52	$9.26	$9.48	$9.48	111,286
2025-03-31	$9.03	$9.35	$8.96	$9.29	$9.29	103,371
2025-03-28	$9.01	$9.18	$8.89	$8.99	$8.99	56,136
2025-03-27	$9.04	$9.05	$8.88	$9.00	$9.00	32,473
2025-03-26	$9.03	$9.05	$8.95	$8.99	$8.99	42,836
2025-03-25	$8.93	$9.05	$8.76	$9.02	$9.02	51,242
2025-03-24	$9.20	$9.21	$8.81	$8.87	$8.87	102,218
2025-03-21	$9.13	$9.34	$9.07	$9.20	$9.20	94,969
2025-03-20	$9.65	$9.80	$9.51	$9.60	$9.60	240,690
2025-03-19	$9.51	$9.69	$9.51	$9.63	$9.63	121,784
2025-03-18	$9.56	$9.63	$9.40	$9.51	$9.51	76,043
2025-03-17	$9.35	$9.75	$9.35	$9.50	$9.50	94,688
2025-03-14	$9.13	$9.40	$9.00	$9.34	$9.34	48,382
2025-03-13	$8.94	$9.11	$8.91	$9.01	$9.01	70,392
2025-03-12	$9.12	$9.12	$8.86	$8.97	$8.97	31,859
2025-03-11	$9.45	$9.50	$8.90	$9.06	$9.06	125,011
2025-03-10	$8.94	$9.50	$8.83	$9.45	$9.45	238,232
2025-03-07	$8.73	$8.95	$8.66	$8.93	$8.93	93,891
2025-03-06	$8.61	$8.80	$8.52	$8.70	$8.70	38,606
2025-03-05	$8.53	$8.75	$8.52	$8.66	$8.66	82,448
2025-03-04	$8.62	$8.94	$8.47	$8.70	$8.70	145,712
2025-03-03	$8.21	$8.55	$8.21	$8.35	$8.35	51,381
2025-02-28	$8.44	$8.44	$8.30	$8.30	$8.30	49,564
2025-02-27	$8.54	$8.62	$8.28	$8.42	$8.42	39,352
2025-02-26	$8.57	$8.59	$8.48	$8.48	$8.48	19,885
2025-02-25	$8.61	$8.62	$8.44	$8.59	$8.59	18,529
2025-02-24	$8.40	$8.62	$8.30	$8.62	$8.62	66,738
2025-02-21	$8.38	$8.45	$8.25	$8.25	$8.25	27,018
2025-02-20	$8.40	$8.48	$8.35	$8.37	$8.37	19,084
2025-02-19	$8.30	$8.49	$8.27	$8.46	$8.46	12,486
2025-02-18	$8.28	$8.41	$8.21	$8.36	$8.36	44,347
2025-02-14	$8.18	$8.28	$8.13	$8.27	$8.27	55,254
2025-02-13	$8.08	$8.20	$8.07	$8.20	$8.20	22,944
2025-02-12	$8.12	$8.16	$8.07	$8.09	$8.09	28,689
2025-02-11	$8.14	$8.16	$8.08	$8.12	$8.12	26,792
2025-02-10	$8.06	$8.15	$8.02	$8.09	$8.09	41,878
2025-02-07	$8.12	$8.17	$8.06	$8.06	$8.06	15,956
2025-02-06	$8.13	$8.17	$8.07	$8.09	$8.09	41,185
2025-02-05	$8.07	$8.13	$8.05	$8.13	$8.13	26,211
2025-02-04	$8.06	$8.13	$8.05	$8.06	$8.06	22,119
2025-02-03	$8.03	$8.14	$8.03	$8.13	$8.13	33,979
2025-01-31	$8.06	$8.09	$8.03	$8.06	$8.06	28,690
2025-01-30	$8.08	$8.10	$8.05	$8.07	$8.07	15,542
2025-01-29	$8.08	$8.11	$8.05	$8.05	$8.05	28,386
2025-01-28	$8.15	$8.17	$7.92	$8.13	$8.13	56,524
2025-01-27	$8.11	$8.14	$8.09	$8.14	$8.14	18,576
2025-01-24	$8.04	$8.14	$8.04	$8.11	$8.11	23,848
2025-01-23	$8.05	$8.16	$8.04	$8.10	$8.10	28,234
2025-01-22	$8.04	$8.12	$8.04	$8.12	$8.12	36,045
2025-01-21	$8.09	$8.14	$8.04	$8.07	$8.07	18,377
2025-01-17	$8.06	$8.15	$8.02	$8.05	$8.05	28,723
2025-01-16	$8.09	$8.13	$8.01	$8.07	$8.07	18,460
2025-01-15	$8.10	$8.10	$8.00	$8.09	$8.09	23,866
2025-01-14	$8.01	$8.10	$8.01	$8.04	$8.04	19,452
2025-01-13	$7.98	$8.06	$7.98	$8.04	$8.04	51,263
2025-01-10	$7.99	$8.06	$7.97	$8.01	$8.01	45,873
2025-01-08	$8.09	$8.16	$8.00	$8.07	$8.07	37,566
2025-01-07	$8.04	$8.12	$7.97	$8.06	$8.06	46,086
2025-01-06	$8.15	$8.15	$8.00	$8.08	$8.08	59,030
2025-01-03	$8.06	$8.19	$7.99	$8.15	$8.15	65,464
2025-01-02	$8.14	$8.22	$7.94	$7.98	$7.98	59,762
2024-12-31	$7.94	$8.14	$7.92	$8.07	$8.07	84,052
2024-12-30	$7.91	$8.00	$7.87	$7.91	$7.91	79,230
2024-12-27	$7.89	$8.01	$7.87	$7.94	$7.94	53,086
2024-12-26	$8.08	$8.15	$7.87	$7.95	$7.95	100,472
2024-12-24	$7.91	$8.08	$7.91	$8.04	$8.04	19,702
2024-12-23	$8.09	$8.18	$7.88	$7.96	$7.96	79,874
2024-12-20	$8.18	$8.28	$8.04	$8.05	$8.05	167,532
2024-12-19	$8.80	$8.81	$8.55	$8.61	$8.26	129,779
2024-12-18	$8.89	$8.98	$8.65	$8.72	$8.37	83,019
2024-12-17	$8.74	$8.86	$8.63	$8.86	$8.50	99,749
2024-12-16	$8.68	$8.75	$8.58	$8.68	$8.33	110,537
2024-12-13	$8.61	$8.65	$8.53	$8.60	$8.25	35,378
2024-12-12	$8.55	$8.72	$8.44	$8.61	$8.26	73,202
2024-12-11	$8.57	$8.66	$8.44	$8.58	$8.23	66,422
2024-12-10	$8.71	$8.74	$8.44	$8.50	$8.16	71,056
2024-12-09	$8.69	$8.71	$8.61	$8.63	$8.28	43,253
2024-12-06	$8.43	$8.70	$8.35	$8.60	$8.25	106,480
2024-12-05	$8.44	$8.48	$8.27	$8.42	$8.08	51,391
2024-12-04	$8.16	$8.40	$8.15	$8.35	$8.01	71,670
2024-12-03	$8.29	$8.29	$8.15	$8.22	$7.89	42,481
2024-12-02	$8.11	$8.31	$8.08	$8.29	$7.95	65,428
2024-11-29	$8.09	$8.15	$8.09	$8.11	$8.11	17,547
2024-11-27	$8.15	$8.16	$8.08	$8.08	$8.08	49,597
2024-11-26	$8.17	$8.17	$8.07	$8.12	$8.12	55,420
2024-11-25	$8.12	$8.17	$8.10	$8.12	$8.12	51,588
2024-11-22	$8.04	$8.19	$8.02	$8.15	$8.15	42,990
2024-11-21	$8.01	$8.07	$7.96	$8.04	$8.04	76,894
2024-11-20	$7.89	$8.09	$7.89	$8.08	$8.08	75,785
2024-11-19	$8.05	$8.08	$8.00	$8.04	$8.04	37,446
2024-11-18	$8.02	$8.11	$8.01	$8.07	$8.07	33,303
2024-11-15	$8.00	$8.04	$7.97	$8.02	$8.02	41,745
2024-11-14	$8.07	$8.09	$8.00	$8.02	$8.02	30,180
2024-11-13	$8.00	$8.05	$7.99	$8.04	$8.04	28,468
2024-11-12	$8.09	$8.21	$8.00	$8.02	$8.02	96,165
2024-11-11	$8.05	$8.05	$7.98	$8.05	$8.05	61,772
2024-11-08	$8.00	$8.09	$7.95	$7.99	$7.99	54,601
2024-11-07	$8.03	$8.18	$7.98	$8.00	$8.00	80,494
2024-11-06	$8.10	$8.15	$7.92	$8.00	$8.00	63,719
2024-11-05	$8.08	$8.08	$7.93	$7.96	$7.96	37,830
2024-11-04	$8.05	$8.06	$7.81	$7.95	$7.95	64,117
2024-11-01	$8.19	$8.31	$8.05	$8.07	$8.07	84,663
2024-10-31	$8.13	$8.17	$8.09	$8.10	$8.10	20,954
2024-10-30	$8.07	$8.15	$8.07	$8.15	$8.15	25,887
2024-10-29	$8.10	$8.22	$8.10	$8.12	$8.12	31,237
2024-10-28	$8.21	$8.24	$8.09	$8.15	$8.15	43,834
2024-10-25	$8.25	$8.31	$8.12	$8.15	$8.15	30,916
2024-10-24	$8.12	$8.25	$8.10	$8.24	$8.24	27,678
2024-10-23	$8.15	$8.19	$8.05	$8.13	$8.13	20,643
2024-10-22	$8.25	$8.25	$8.10	$8.13	$8.13	30,970
2024-10-21	$8.27	$8.33	$8.21	$8.25	$8.25	44,840
2024-10-18	$8.25	$8.28	$8.21	$8.21	$8.21	39,252
2024-10-17	$8.20	$8.26	$8.18	$8.25	$8.25	29,156
2024-10-16	$8.25	$8.27	$8.19	$8.20	$8.20	30,803
2024-10-15	$8.16	$8.24	$8.14	$8.23	$8.23	45,474
2024-10-14	$8.25	$8.26	$8.10	$8.12	$8.12	44,824
2024-10-11	$8.17	$8.25	$8.12	$8.24	$8.24	55,719
2024-10-10	$8.10	$8.20	$8.10	$8.15	$8.15	34,567
2024-10-09	$8.23	$8.24	$8.10	$8.14	$8.14	19,108
2024-10-08	$8.11	$8.22	$8.10	$8.15	$8.15	29,272
2024-10-07	$8.13	$8.25	$8.13	$8.16	$8.16	45,646
2024-10-04	$8.24	$8.26	$8.20	$8.21	$8.21	26,291
2024-10-03	$8.25	$8.27	$8.15	$8.18	$8.18	33,789
2024-10-02	$8.14	$8.35	$8.14	$8.24	$8.24	33,154
2024-10-01	$8.47	$8.47	$8.13	$8.14	$8.14	116,671
2024-09-30	$8.31	$8.53	$8.27	$8.45	$8.45	84,386
2024-09-27	$8.13	$8.30	$8.13	$8.27	$8.27	62,205
2024-09-26	$8.09	$8.14	$8.04	$8.08	$8.08	49,989
2024-09-25	$8.21	$8.30	$8.03	$8.08	$8.08	46,902
2024-09-24	$8.26	$8.30	$8.14	$8.26	$8.26	79,500
2024-09-23	$8.52	$8.58	$8.14	$8.31	$8.31	133,971
2024-09-20	$8.86	$8.93	$8.49	$8.49	$8.49	289,598
2024-09-19	$9.14	$9.35	$9.03	$9.27	$8.91	250,127
2024-09-18	$8.90	$9.10	$8.69	$9.01	$8.66	269,431
2024-09-17	$8.93	$8.93	$8.72	$8.84	$8.50	143,348
2024-09-16	$8.79	$8.86	$8.72	$8.85	$8.51	99,614
2024-09-13	$8.45	$8.70	$8.44	$8.68	$8.35	91,761
2024-09-12	$8.15	$8.37	$8.15	$8.32	$8.00	50,959
2024-09-11	$8.19	$8.19	$8.06	$8.17	$7.86	29,198
2024-09-10	$8.21	$8.31	$8.01	$8.15	$7.84	59,707
2024-09-09	$8.45	$8.47	$8.14	$8.21	$7.89	105,463
2024-09-06	$8.45	$8.49	$8.30	$8.44	$8.12	67,605
2024-09-05	$8.28	$8.48	$8.28	$8.44	$8.12	75,472
2024-09-04	$8.29	$8.35	$8.23	$8.25	$7.93	35,563
2024-09-03	$8.26	$8.32	$8.21	$8.26	$7.94	48,139
2024-08-30	$8.07	$8.26	$8.05	$8.22	$8.22	44,431
2024-08-29	$8.05	$8.23	$8.01	$8.11	$8.11	45,386
2024-08-28	$8.08	$8.08	$7.94	$8.00	$8.00	48,295
2024-08-27	$8.13	$8.17	$7.99	$8.00	$8.00	38,140
2024-08-26	$8.05	$8.17	$8.00	$8.12	$8.12	74,455
2024-08-23	$8.06	$8.06	$7.97	$8.04	$8.04	97,538
2024-08-22	$7.95	$8.05	$7.77	$8.04	$8.04	80,770
2024-08-21	$7.99	$8.09	$7.93	$7.95	$7.95	50,876
2024-08-20	$8.06	$8.06	$7.96	$7.99	$7.99	108,038
2024-08-19	$8.21	$8.21	$7.96	$8.02	$8.02	88,049
2024-08-16	$8.04	$8.24	$8.01	$8.24	$8.24	46,439
2024-08-15	$7.97	$8.04	$7.83	$8.00	$8.00	38,879
2024-08-14	$7.88	$7.97	$7.75	$7.85	$7.85	55,377
2024-08-13	$7.98	$8.04	$7.85	$7.86	$7.86	46,281
2024-08-12	$7.95	$7.99	$7.85	$7.99	$7.99	31,268
2024-08-09	$8.04	$8.05	$7.92	$7.95	$7.95	41,417
2024-08-08	$8.01	$8.10	$7.80	$7.97	$7.97	78,562
2024-08-07	$8.21	$8.26	$7.96	$7.96	$7.96	24,602
2024-08-06	$7.98	$8.28	$7.98	$8.17	$8.17	39,635
2024-08-05	$8.02	$8.10	$7.81	$7.88	$7.88	128,346
2024-08-02	$8.61	$8.61	$8.18	$8.20	$8.20	120,757
2024-08-01	$8.63	$8.65	$8.53	$8.56	$8.56	23,592
2024-07-31	$8.64	$8.68	$8.56	$8.63	$8.63	33,523
2024-07-30	$8.54	$8.62	$8.52	$8.61	$8.61	15,546
2024-07-29	$8.63	$8.66	$8.50	$8.54	$8.54	72,400
2024-07-26	$8.61	$8.64	$8.50	$8.64	$8.64	57,770
2024-07-25	$8.61	$8.73	$8.53	$8.54	$8.54	37,113
2024-07-24	$8.77	$8.77	$8.53	$8.55	$8.55	38,834
2024-07-23	$8.71	$8.76	$8.63	$8.74	$8.74	58,062
2024-07-22	$8.79	$8.89	$8.70	$8.70	$8.70	40,241
2024-07-19	$8.80	$8.87	$8.80	$8.85	$8.85	22,305
2024-07-18	$8.85	$8.94	$8.82	$8.84	$8.84	24,009
2024-07-17	$8.92	$8.98	$8.82	$8.87	$8.87	32,154
2024-07-16	$9.00	$9.01	$8.80	$8.92	$8.92	69,333
2024-07-15	$8.88	$9.00	$8.86	$8.96	$8.96	59,020
2024-07-12	$8.89	$8.90	$8.85	$8.86	$8.86	26,454
2024-07-11	$8.60	$8.88	$8.60	$8.88	$8.88	54,035
2024-07-10	$8.66	$8.75	$8.58	$8.63	$8.63	55,699
2024-07-09	$8.68	$8.70	$8.62	$8.66	$8.66	34,804
2024-07-08	$8.84	$8.84	$8.59	$8.62	$8.62	51,668
2024-07-05	$8.81	$8.83	$8.76	$8.80	$8.80	29,528
2024-07-03	$8.75	$8.80	$8.73	$8.76	$8.76	45,453
2024-07-02	$8.73	$8.80	$8.73	$8.75	$8.75	37,062
2024-07-01	$8.87	$8.98	$8.72	$8.76	$8.76	48,585
2024-06-28	$8.92	$9.05	$8.75	$8.87	$8.87	96,100
2024-06-27	$8.85	$8.92	$8.83	$8.90	$8.90	39,158
2024-06-26	$8.82	$8.97	$8.79	$8.85	$8.85	49,391
2024-06-25	$9.09	$9.21	$8.42	$8.86	$8.86	162,607
2024-06-24	$9.19	$9.20	$9.07	$9.13	$9.13	65,115
2024-06-21	$9.34	$9.39	$9.20	$9.23	$9.23	41,020
2024-06-20	$9.41	$9.50	$9.34	$9.43	$9.43	71,204
2024-06-18	$9.38	$9.54	$9.38	$9.42	$9.42	82,223
2024-06-17	$10.01	$10.01	$9.76	$9.85	$9.51	233,777
2024-06-14	$9.91	$9.95	$9.75	$9.95	$9.60	37,867
2024-06-13	$9.96	$9.96	$9.70	$9.74	$9.40	66,258
2024-06-12	$9.90	$9.94	$9.85	$9.94	$9.94	23,082
2024-06-11	$9.92	$9.92	$9.77	$9.81	$9.81	23,365
2024-06-10	$9.87	$9.94	$9.83	$9.92	$9.92	26,841
2024-06-07	$9.74	$9.82	$9.65	$9.81	$9.81	32,559
2024-06-06	$9.85	$9.92	$9.62	$9.82	$9.82	48,878
2024-06-05	$9.68	$9.84	$9.54	$9.70	$9.70	48,877
2024-06-04	$9.86	$9.89	$9.65	$9.68	$9.68	42,621
2024-06-03	$9.68	$9.89	$9.66	$9.82	$9.82	60,453
2024-05-31	$9.75	$9.79	$9.60	$9.79	$9.79	42,156
2024-05-30	$9.70	$9.84	$9.54	$9.66	$9.66	27,948
2024-05-29	$9.60	$9.70	$9.50	$9.70	$9.70	31,187
2024-05-28	$9.90	$9.90	$9.51	$9.52	$9.52	63,112
2024-05-24	$9.79	$9.89	$9.70	$9.89	$9.89	40,885
2024-05-23	$9.81	$9.90	$9.73	$9.79	$9.79	39,189
2024-05-22	$9.79	$9.85	$9.67	$9.72	$9.72	18,545
2024-05-21	$9.60	$9.90	$9.60	$9.90	$9.90	62,285
2024-05-20	$9.90	$9.90	$9.59	$9.59	$9.59	76,066
2024-05-17	$9.92	$10.04	$9.77	$9.97	$9.97	42,892
2024-05-16	$9.72	$10.00	$9.70	$9.87	$9.87	42,168
2024-05-15	$9.61	$9.81	$9.58	$9.63	$9.63	69,919
2024-05-14	$9.45	$9.64	$9.45	$9.55	$9.55	29,822
2024-05-13	$9.64	$9.64	$9.43	$9.45	$9.45	57,865
2024-05-10	$9.59	$9.63	$9.46	$9.62	$9.62	31,646
2024-05-09	$9.58	$9.60	$9.50	$9.52	$9.52	18,540
2024-05-08	$9.50	$9.56	$9.42	$9.52	$9.52	31,828
2024-05-07	$9.56	$9.59	$9.42	$9.50	$9.50	80,778
2024-05-06	$9.49	$9.60	$9.40	$9.54	$9.54	52,090
2024-05-03	$9.60	$9.63	$9.33	$9.49	$9.49	88,251
2024-05-02	$9.84	$9.84	$9.58	$9.65	$9.65	9,221
2024-05-01	$9.72	$9.86	$9.53	$9.73	$9.73	18,994
2024-04-30	$9.50	$9.74	$9.46	$9.70	$9.70	40,409
2024-04-29	$9.51	$9.68	$9.47	$9.52	$9.52	28,970
2024-04-26	$9.74	$9.80	$9.43	$9.46	$9.46	34,636
2024-04-25	$9.66	$9.88	$9.59	$9.72	$9.72	10,718
2024-04-24	$9.53	$9.71	$9.53	$9.63	$9.63	21,399
2024-04-23	$9.51	$9.67	$9.47	$9.52	$9.52	14,686
2024-04-22	$9.43	$9.54	$9.34	$9.42	$9.42	44,510
2024-04-19	$9.62	$9.70	$9.33	$9.43	$9.43	47,638
2024-04-18	$9.58	$9.71	$9.58	$9.71	$9.71	16,035
2024-04-17	$9.50	$9.75	$9.50	$9.64	$9.64	18,502
2024-04-16	$9.56	$9.67	$9.36	$9.50	$9.50	33,247
2024-04-15	$9.44	$9.68	$9.42	$9.53	$9.53	56,350
2024-04-12	$9.95	$10.08	$9.61	$9.66	$9.66	52,106
2024-04-11	$9.92	$9.99	$9.75	$9.96	$9.96	20,724
2024-04-10	$9.88	$9.97	$9.77	$9.87	$9.87	28,489
2024-04-09	$9.91	$10.02	$9.77	$9.92	$9.92	28,469
2024-04-08	$9.83	$10.14	$9.83	$9.97	$9.97	27,385
2024-04-05	$10.09	$10.10	$9.75	$9.83	$9.83	66,204
2024-04-04	$10.07	$10.12	$9.98	$10.04	$10.04	16,069
2024-04-03	$9.93	$10.14	$9.93	$10.00	$10.00	27,507
2024-04-02	$10.12	$10.12	$9.94	$9.97	$9.97	13,201
2024-04-01	$10.00	$10.13	$9.92	$9.93	$9.93	35,715
2024-03-28	$9.83	$10.11	$9.80	$9.93	$9.93	74,588
2024-03-27	$9.84	$9.85	$9.75	$9.78	$9.78	37,331
2024-03-26	$9.78	$9.93	$9.72	$9.79	$9.79	39,103
2024-03-25	$9.58	$9.99	$9.58	$9.67	$9.67	33,093
2024-03-22	$9.70	$9.88	$9.64	$9.64	$9.64	41,363
2024-03-21	$9.98	$10.08	$9.71	$9.72	$9.72	48,943
2024-03-20	$9.53	$9.95	$9.53	$9.90	$9.90	51,422
2024-03-19	$9.90	$9.98	$9.58	$9.65	$9.65	65,387
2024-03-18	$9.90	$10.15	$9.80	$9.83	$9.83	87,843
2024-03-15	$10.06	$10.14	$9.86	$10.03	$10.03	169,287
2024-03-14	$10.53	$10.57	$10.38	$10.44	$10.10	85,214
2024-03-13	$10.43	$10.50	$10.35	$10.40	$10.06	52,264
2024-03-12	$10.40	$10.48	$10.32	$10.40	$10.06	42,376
2024-03-11	$10.43	$10.52	$10.30	$10.35	$10.01	75,945
2024-03-08	$10.33	$10.72	$10.33	$10.46	$10.46	40,080
2024-03-07	$10.49	$10.65	$10.33	$10.38	$10.38	80,317
2024-03-06	$10.62	$10.85	$10.40	$10.40	$10.40	82,620
2024-03-05	$11.21	$11.50	$10.03	$10.50	$10.50	288,964
2024-03-04	$11.57	$11.94	$11.49	$11.84	$11.84	42,379
2024-03-01	$11.50	$11.63	$11.40	$11.43	$11.43	31,408
2024-02-29	$11.54	$11.65	$11.48	$11.50	$11.50	20,151
2024-02-28	$11.61	$11.67	$11.48	$11.51	$11.51	14,989
2024-02-27	$11.42	$11.63	$11.42	$11.59	$11.59	22,593
2024-02-26	$11.65	$11.67	$11.43	$11.44	$11.44	29,737
2024-02-23	$11.55	$11.68	$11.45	$11.54	$11.54	21,592
2024-02-22	$11.40	$11.57	$11.38	$11.57	$11.57	26,380
2024-02-21	$11.41	$11.48	$11.21	$11.38	$11.38	16,850
2024-02-20	$11.12	$11.42	$11.05	$11.27	$11.27	34,330
2024-02-16	$11.25	$11.40	$11.20	$11.22	$11.22	35,136
2024-02-15	$11.32	$11.44	$11.32	$11.33	$11.33	18,454
2024-02-14	$11.41	$11.47	$11.23	$11.31	$11.31	20,059
2024-02-13	$11.40	$11.50	$11.28	$11.35	$11.35	12,857
2024-02-12	$11.53	$11.57	$11.36	$11.43	$11.43	49,228
2024-02-09	$11.53	$11.71	$11.42	$11.50	$11.50	17,627
2024-02-08	$11.43	$11.62	$11.40	$11.49	$11.49	15,850
2024-02-07	$11.62	$11.69	$11.40	$11.66	$11.66	121,952
2024-02-06	$11.20	$11.37	$11.20	$11.37	$11.37	37,315
2024-02-05	$11.44	$11.44	$11.32	$11.32	$11.32	31,378
2024-02-02	$11.29	$11.45	$11.29	$11.35	$11.35	14,547
2024-02-01	$11.49	$11.63	$11.25	$11.31	$11.31	21,047
2024-01-31	$11.45	$11.72	$11.35	$11.54	$11.54	17,695
2024-01-30	$11.44	$11.75	$11.44	$11.55	$11.55	37,549
2024-01-29	$11.70	$11.70	$11.28	$11.45	$11.45	61,139
2024-01-26	$11.85	$11.98	$11.70	$11.77	$11.77	29,328
2024-01-25	$11.99	$11.99	$11.75	$11.77	$11.77	20,111
2024-01-24	$12.03	$12.07	$11.81	$11.87	$11.87	24,782
2024-01-23	$11.96	$12.05	$11.77	$12.03	$12.03	25,333
2024-01-22	$11.93	$12.05	$11.87	$11.87	$11.87	44,723
2024-01-19	$11.85	$11.93	$11.80	$11.84	$11.84	29,334
2024-01-18	$11.87	$11.88	$11.67	$11.86	$11.86	35,147
2024-01-17	$11.73	$11.87	$11.65	$11.73	$11.73	45,404
2024-01-16	$11.47	$11.72	$11.45	$11.65	$11.65	35,149
2024-01-12	$11.46	$11.55	$11.28	$11.40	$11.40	27,964
2024-01-11	$11.53	$11.53	$11.25	$11.48	$11.48	43,235
2024-01-10	$11.30	$11.39	$11.26	$11.31	$11.31	12,395
2024-01-09	$11.37	$11.38	$11.20	$11.27	$11.27	23,853
2024-01-08	$11.21	$11.59	$11.21	$11.34	$11.34	52,353
2024-01-05	$11.30	$11.58	$11.30	$11.41	$11.41	30,769
2024-01-04	$11.33	$11.44	$11.21	$11.25	$11.25	44,531
2024-01-03	$11.39	$11.55	$11.21	$11.32	$11.32	65,275
2024-01-02	$11.51	$11.81	$11.32	$11.34	$11.34	81,846
2023-12-29	$11.78	$11.82	$11.52	$11.70	$11.70	59,129
2023-12-28	$11.59	$11.78	$11.36	$11.70	$11.70	42,110
2023-12-27	$11.30	$11.68	$11.15	$11.56	$11.56	129,977
2023-12-26	$11.17	$11.29	$11.06	$11.24	$11.24	63,096
2023-12-22	$11.29	$11.38	$11.00	$11.02	$11.02	98,379
2023-12-21	$11.54	$11.81	$11.40	$11.45	$11.45	120,893
2023-12-20	$12.24	$12.38	$11.94	$12.13	$12.13	245,560
2023-12-19	$12.10	$12.41	$12.08	$12.31	$12.31	151,905
2023-12-18	$12.10	$12.30	$12.02	$12.25	$12.25	114,645
2023-12-15	$11.98	$12.04	$11.75	$11.95	$11.95	218,540
2023-12-14	$11.52	$12.05	$11.47	$11.96	$11.96	91,038
2023-12-13	$11.21	$11.44	$11.01	$11.39	$11.39	51,059
2023-12-12	$11.48	$11.50	$11.11	$11.21	$11.21	54,658
2023-12-11	$11.57	$11.66	$11.14	$11.48	$11.48	33,428
2023-12-08	$11.25	$11.48	$11.21	$11.41	$11.41	35,319
2023-12-07	$11.00	$11.92	$10.90	$11.27	$11.27	85,797
2023-12-06	$11.06	$11.15	$10.85	$10.95	$10.95	18,335
2023-12-05	$11.15	$11.18	$10.83	$10.95	$10.95	42,744
2023-12-04	$10.95	$11.18	$10.91	$11.13	$11.13	43,249
2023-12-01	$10.89	$10.97	$10.65	$10.93	$10.93	49,896
2023-11-30	$10.78	$10.99	$10.52	$10.69	$10.69	30,816
2023-11-29	$10.59	$10.85	$10.50	$10.67	$10.67	20,363
2023-11-28	$10.67	$10.84	$10.45	$10.47	$10.47	34,544
2023-11-27	$10.63	$10.83	$10.54	$10.65	$10.65	55,026
2023-11-24	$10.43	$10.63	$10.41	$10.49	$10.49	21,132
2023-11-22	$10.27	$10.50	$10.27	$10.44	$10.44	34,371
2023-11-21	$10.29	$10.51	$10.28	$10.28	$10.28	22,963
2023-11-20	$10.33	$10.42	$10.20	$10.37	$10.37	26,715
2023-11-17	$10.19	$10.44	$10.15	$10.40	$10.40	32,765
2023-11-16	$10.01	$10.25	$10.01	$10.10	$10.10	37,134
2023-11-15	$10.25	$10.29	$10.10	$10.14	$10.14	38,948
2023-11-14	$10.27	$10.44	$10.11	$10.15	$10.15	66,623
2023-11-13	$10.20	$10.40	$10.19	$10.33	$10.33	42,064
2023-11-10	$10.20	$10.39	$10.15	$10.37	$10.37	13,258
2023-11-09	$10.31	$10.33	$10.06	$10.20	$10.20	33,665
2023-11-08	$10.25	$10.40	$10.14	$10.30	$10.30	31,914
2023-11-07	$10.29	$10.50	$10.05	$10.50	$10.50	27,675
2023-11-06	$10.18	$10.45	$10.06	$10.22	$10.22	35,651
2023-11-03	$10.15	$10.25	$10.06	$10.12	$10.12	42,386
2023-11-02	$9.91	$10.19	$9.90	$10.07	$10.07	24,926
2023-11-01	$9.91	$10.02	$9.85	$9.95	$9.95	16,162
2023-10-31	$9.88	$10.01	$9.75	$9.84	$9.84	23,138
2023-10-30	$10.03	$10.03	$9.69	$9.97	$9.97	47,465
2023-10-27	$9.89	$10.03	$9.75	$9.95	$9.95	25,615
2023-10-26	$9.96	$10.09	$9.87	$9.91	$9.91	26,948
2023-10-25	$10.22	$10.38	$9.87	$9.90	$9.90	22,746
2023-10-24	$10.20	$10.40	$10.11	$10.16	$10.16	24,366
2023-10-23	$10.30	$10.44	$10.05	$10.21	$10.21	19,536
2023-10-20	$10.52	$10.63	$10.25	$10.34	$10.34	22,156
2023-10-19	$10.66	$10.79	$10.50	$10.50	$10.50	10,672
2023-10-18	$10.85	$10.90	$10.50	$10.68	$10.68	23,630
2023-10-17	$10.85	$11.00	$10.68	$10.68	$10.68	10,540
2023-10-16	$10.94	$11.00	$10.85	$10.85	$10.85	17,821
2023-10-13	$10.90	$10.99	$10.75	$10.84	$10.84	7,942
2023-10-12	$11.09	$11.14	$10.85	$10.95	$10.95	21,429
2023-10-11	$10.83	$11.36	$10.83	$11.03	$11.03	38,244
2023-10-10	$10.94	$11.17	$10.90	$10.92	$10.92	50,643
2023-10-09	$11.20	$11.34	$10.88	$11.10	$11.10	24,009
2023-10-06	$10.99	$11.22	$10.85	$11.15	$11.15	42,186
2023-10-05	$10.84	$11.00	$10.67	$11.00	$11.00	34,481
2023-10-04	$10.75	$11.06	$10.70	$10.84	$10.84	43,067
2023-10-03	$11.21	$11.25	$10.80	$10.85	$10.85	31,976
2023-10-02	$11.24	$11.25	$10.90	$11.17	$11.17	47,387
2023-09-29	$11.20	$11.30	$11.11	$11.24	$11.24	28,081
2023-09-28	$10.94	$11.22	$10.94	$11.18	$11.18	20,234
2023-09-27	$10.76	$11.12	$10.76	$11.00	$11.00	43,217
2023-09-26	$10.72	$10.98	$10.68	$10.68	$10.68	42,685
2023-09-25	$11.02	$11.22	$10.81	$10.84	$10.84	79,058
2023-09-22	$11.53	$11.79	$11.04	$11.12	$11.12	150,362
2023-09-21	$11.89	$11.89	$11.54	$11.54	$11.54	74,895
2023-09-20	$12.15	$12.44	$12.11	$12.33	$11.98	140,257
2023-09-19	$12.05	$12.19	$11.99	$12.11	$11.76	92,253
2023-09-18	$11.65	$12.00	$11.63	$12.00	$11.66	149,942
2023-09-15	$11.05	$11.78	$11.05	$11.56	$11.23	111,915
2023-09-14	$11.25	$11.34	$11.15	$11.34	$11.02	40,008
2023-09-13	$11.18	$11.20	$11.02	$11.20	$10.88	22,947
2023-09-12	$11.25	$11.25	$11.02	$11.19	$10.87	34,767
2023-09-11	$11.09	$11.24	$11.05	$11.24	$10.92	41,876
2023-09-08	$11.06	$11.18	$10.91	$11.07	$10.75	22,127
2023-09-07	$10.94	$11.22	$10.85	$11.18	$10.86	50,064
2023-09-06	$11.06	$11.06	$10.86	$11.01	$10.69	35,445
2023-09-05	$10.94	$11.03	$10.88	$11.00	$10.69	46,399
2023-09-01	$10.82	$10.93	$10.76	$10.92	$10.61	30,633
2023-08-31	$10.94	$10.94	$10.71	$10.72	$10.41	20,381
2023-08-30	$10.85	$10.94	$10.81	$10.94	$10.63	23,926
2023-08-29	$10.71	$10.90	$10.65	$10.80	$10.49	73,974
2023-08-28	$10.62	$10.74	$10.50	$10.66	$10.35	40,712
2023-08-25	$10.70	$10.70	$10.56	$10.62	$10.32	27,216
2023-08-24	$10.68	$10.75	$10.63	$10.69	$10.38	31,848
2023-08-23	$10.62	$10.70	$10.62	$10.68	$10.37	31,961
2023-08-22	$10.69	$10.69	$10.50	$10.56	$10.26	16,223
2023-08-21	$10.60	$10.65	$10.49	$10.64	$10.34	28,412
2023-08-18	$10.55	$10.71	$10.41	$10.53	$10.53	24,084
2023-08-17	$10.53	$10.75	$10.20	$10.53	$10.53	16,329
2023-08-16	$10.30	$10.55	$10.08	$10.46	$10.46	51,480
2023-08-15	$10.06	$10.27	$10.06	$10.27	$10.27	31,081
2023-08-14	$10.13	$10.20	$10.05	$10.05	$10.05	34,462
2023-08-11	$9.96	$10.24	$9.96	$10.13	$10.13	18,461
2023-08-10	$10.10	$10.20	$9.95	$10.00	$10.00	37,577
2023-08-09	$10.36	$10.36	$9.91	$10.10	$10.10	111,754
2023-08-08	$10.27	$10.41	$10.12	$10.22	$10.22	14,271
2023-08-07	$10.12	$10.44	$10.12	$10.33	$10.33	44,093
2023-08-04	$10.46	$10.55	$10.19	$10.43	$10.43	52,821
2023-08-03	$10.32	$10.75	$10.30	$10.46	$10.46	57,837
2023-08-02	$10.49	$10.49	$10.26	$10.40	$10.40	21,528
2023-08-01	$10.37	$10.53	$10.26	$10.26	$10.26	11,772
2023-07-31	$10.46	$10.68	$10.31	$10.35	$10.35	31,888
2023-07-28	$10.55	$10.60	$10.30	$10.43	$10.43	17,300
2023-07-27	$10.70	$10.70	$10.36	$10.49	$10.49	26,299
2023-07-26	$10.32	$10.69	$10.28	$10.40	$10.40	42,215
2023-07-25	$10.24	$10.44	$10.22	$10.30	$10.30	14,793
2023-07-24	$10.10	$10.44	$10.09	$10.25	$10.25	33,620
2023-07-21	$10.21	$10.23	$10.00	$10.04	$10.04	19,195
2023-07-20	$10.29	$10.33	$10.01	$10.10	$10.10	19,058
2023-07-19	$10.28	$10.32	$10.15	$10.23	$10.23	27,752
2023-07-18	$9.98	$10.25	$9.90	$10.19	$10.19	55,028
2023-07-17	$9.83	$10.10	$9.83	$9.96	$9.96	33,028
2023-07-14	$9.95	$10.02	$9.86	$9.89	$9.89	15,796
2023-07-13	$9.87	$10.02	$9.87	$9.96	$9.96	22,689
2023-07-12	$10.04	$10.07	$9.85	$9.86	$9.86	39,232
2023-07-11	$10.00	$10.08	$9.84	$10.00	$10.00	36,038
2023-07-10	$9.78	$10.00	$9.78	$9.93	$9.93	104,795
2023-07-07	$9.95	$10.00	$9.51	$9.78	$9.78	102,656
2023-07-06	$9.95	$10.04	$9.83	$9.92	$9.92	17,253
2023-07-05	$9.95	$10.10	$9.85	$9.98	$9.98	42,164
2023-07-03	$10.09	$10.09	$9.91	$9.98	$9.98	14,572
2023-06-30	$10.00	$10.23	$9.89	$9.89	$9.89	102,702
2023-06-29	$10.13	$10.29	$10.09	$10.23	$10.23	38,643
2023-06-28	$10.07	$10.24	$9.90	$10.02	$10.02	23,966
2023-06-27	$9.88	$10.15	$9.82	$10.07	$10.07	50,489
2023-06-26	$9.76	$9.98	$9.76	$9.83	$9.83	36,419
2023-06-23	$9.94	$10.09	$9.78	$9.86	$9.86	38,607
2023-06-22	$10.51	$10.51	$9.96	$9.97	$9.97	85,084
2023-06-21	$10.85	$11.01	$10.63	$10.84	$10.84	184,456
2023-06-20	$10.29	$10.75	$10.22	$10.70	$10.70	130,426
2023-06-16	$10.16	$10.25	$10.00	$10.17	$10.17	44,813
2023-06-15	$10.02	$10.18	$9.94	$10.09	$10.09	64,314
2023-06-14	$9.97	$10.17	$9.95	$9.95	$9.95	39,556
2023-06-13	$10.00	$10.05	$9.88	$9.97	$9.97	52,590
2023-06-12	$9.92	$10.08	$9.92	$9.96	$9.96	21,846
2023-06-09	$10.09	$10.09	$9.95	$9.97	$9.97	22,635
2023-06-08	$9.89	$10.48	$9.89	$10.01	$10.01	26,605
2023-06-07	$9.60	$10.58	$9.60	$9.99	$9.99	118,784
2023-06-06	$9.43	$9.59	$9.37	$9.59	$9.59	20,389
2023-06-05	$9.40	$9.50	$9.25	$9.35	$9.35	35,932
2023-06-02	$9.36	$9.43	$9.26	$9.35	$9.35	32,863
2023-06-01	$9.32	$9.59	$9.22	$9.32	$9.32	29,972
2023-05-31	$9.50	$9.59	$9.25	$9.25	$9.25	34,296
2023-05-30	$9.55	$9.60	$9.45	$9.51	$9.51	19,456
2023-05-26	$9.44	$9.55	$9.42	$9.55	$9.55	7,570
2023-05-25	$9.40	$9.47	$9.39	$9.47	$9.47	19,248
2023-05-24	$9.50	$9.55	$9.38	$9.38	$9.38	20,466
2023-05-23	$9.44	$9.57	$9.44	$9.54	$9.54	15,830
2023-05-22	$9.50	$9.59	$9.27	$9.48	$9.48	25,065
2023-05-19	$9.60	$9.80	$9.45	$9.51	$9.51	19,761
2023-05-18	$9.58	$9.64	$9.46	$9.64	$9.64	17,108
2023-05-17	$9.52	$9.72	$9.46	$9.54	$9.54	34,163
2023-05-16	$9.54	$9.74	$9.45	$9.50	$9.50	20,006
2023-05-15	$9.47	$9.67	$9.40	$9.50	$9.50	20,434
2023-05-12	$9.44	$9.78	$9.35	$9.37	$9.37	10,252
2023-05-11	$9.63	$9.63	$9.33	$9.40	$9.40	27,884
2023-05-10	$9.69	$9.88	$9.56	$9.65	$9.65	50,819
2023-05-09	$9.95	$9.95	$9.60	$9.76	$9.76	22,334
2023-05-08	$9.62	$9.75	$9.50	$9.63	$9.63	28,849
2023-05-05	$9.57	$9.68	$9.45	$9.58	$9.58	37,251
2023-05-04	$9.60	$9.98	$9.10	$9.18	$9.18	43,162
2023-05-03	$9.64	$9.88	$9.48	$9.48	$9.48	27,387
2023-05-02	$9.87	$10.00	$9.61	$9.61	$9.61	29,037
2023-05-01	$9.87	$10.11	$9.82	$9.95	$9.95	26,574
2023-04-28	$9.75	$10.10	$9.75	$9.80	$9.80	32,541
2023-04-27	$9.84	$9.90	$9.79	$9.79	$9.79	23,108
2023-04-26	$9.67	$9.85	$9.67	$9.67	$9.67	30,847
2023-04-25	$9.89	$10.01	$9.71	$9.72	$9.72	26,454
2023-04-24	$9.94	$10.00	$9.80	$9.87	$9.87	20,661
2023-04-21	$10.07	$10.14	$9.90	$9.96	$9.96	17,784
2023-04-20	$9.99	$10.15	$9.93	$10.12	$10.12	9,034
2023-04-19	$9.94	$10.22	$9.94	$9.95	$9.95	17,338
2023-04-18	$10.06	$10.25	$9.90	$9.95	$9.95	20,109
2023-04-17	$10.07	$10.26	$10.01	$10.05	$10.05	14,073
2023-04-14	$10.12	$10.37	$10.00	$10.02	$10.02	26,142
2023-04-13	$10.24	$10.40	$10.04	$10.20	$10.20	16,139
2023-04-12	$10.42	$10.42	$10.11	$10.24	$10.24	24,575
2023-04-11	$10.03	$10.25	$10.03	$10.20	$10.20	10,154
2023-04-10	$10.00	$10.20	$10.00	$10.05	$10.05	16,970
2023-04-06	$10.10	$10.20	$10.01	$10.02	$10.02	14,398
2023-04-05	$10.28	$10.52	$10.09	$10.12	$10.12	29,368
2023-04-04	$10.37	$10.49	$10.20	$10.24	$10.24	26,285
2023-04-03	$10.47	$10.50	$10.23	$10.34	$10.34	63,433
2023-03-31	$10.31	$10.45	$10.12	$10.29	$10.29	62,622
2023-03-30	$10.35	$10.44	$10.11	$10.21	$10.21	44,052
2023-03-29	$10.23	$10.30	$10.13	$10.29	$10.29	16,039
2023-03-28	$10.17	$10.48	$9.98	$10.18	$10.18	19,052
2023-03-27	$10.14	$10.53	$9.85	$10.10	$10.10	31,850
2023-03-24	$9.95	$10.18	$9.83	$10.10	$10.10	32,266
2023-03-23	$9.94	$10.92	$9.94	$10.04	$10.04	120,108
2023-03-22	$10.54	$10.61	$10.26	$10.36	$10.03	131,784
2023-03-21	$10.26	$10.57	$10.20	$10.45	$10.12	45,772
2023-03-20	$9.91	$10.14	$9.90	$10.09	$9.77	45,514
2023-03-17	$9.91	$10.15	$9.91	$9.91	$9.91	28,005
2023-03-16	$10.05	$10.13	$9.90	$9.99	$9.99	54,941
2023-03-15	$9.91	$10.16	$9.90	$10.00	$10.00	48,348
2023-03-14	$10.18	$10.31	$9.81	$9.83	$9.83	30,097
2023-03-13	$9.81	$10.27	$9.64	$10.05	$10.05	61,399
2023-03-10	$10.39	$10.49	$9.81	$9.81	$9.81	46,186
2023-03-09	$10.66	$10.71	$10.46	$10.52	$10.52	33,182
2023-03-08	$10.59	$10.90	$10.57	$10.64	$10.64	48,152
2023-03-07	$10.75	$10.75	$10.45	$10.48	$10.48	49,944
2023-03-06	$10.50	$10.72	$10.46	$10.69	$10.69	28,043
2023-03-03	$10.00	$10.50	$9.93	$10.38	$10.38	180,211
2023-03-02	$9.78	$9.95	$9.75	$9.88	$9.88	21,631
2023-03-01	$9.76	$9.95	$9.75	$9.75	$9.75	16,119
2023-02-28	$9.82	$9.88	$9.75	$9.87	$9.87	16,239
2023-02-27	$9.70	$9.92	$9.70	$9.75	$9.75	31,499
2023-02-24	$9.77	$9.81	$9.70	$9.74	$9.74	37,532
2023-02-23	$9.68	$9.89	$9.65	$9.71	$9.71	41,351
2023-02-22	$9.82	$9.88	$9.64	$9.71	$9.71	58,952
2023-02-21	$9.93	$9.93	$9.63	$9.74	$9.74	53,112
2023-02-17	$9.80	$9.85	$9.60	$9.65	$9.65	34,619
2023-02-16	$9.81	$9.90	$9.75	$9.79	$9.79	16,694
2023-02-15	$9.84	$10.00	$9.77	$9.80	$9.80	21,993
2023-02-14	$9.81	$9.99	$9.77	$9.80	$9.80	32,297
2023-02-13	$10.00	$10.00	$9.81	$9.88	$9.88	26,374
2023-02-10	$9.90	$10.15	$9.85	$9.92	$9.92	7,859
2023-02-09	$10.03	$10.04	$9.81	$9.95	$9.95	33,572
2023-02-08	$10.02	$10.09	$9.91	$9.93	$9.93	18,259
2023-02-07	$9.99	$10.15	$9.91	$10.00	$10.00	16,738
2023-02-06	$9.98	$10.18	$9.98	$10.01	$10.01	13,757
2023-02-03	$10.01	$10.20	$9.94	$9.98	$9.98	17,339
2023-02-02	$10.16	$10.31	$10.01	$10.11	$10.11	40,507
2023-02-01	$10.04	$10.10	$9.90	$10.10	$10.10	20,464
2023-01-31	$10.02	$10.20	$9.90	$10.04	$10.04	31,758
2023-01-30	$9.97	$10.20	$9.97	$9.98	$9.98	12,807
2023-01-27	$10.05	$10.28	$10.05	$10.08	$10.08	34,412
2023-01-26	$10.08	$10.16	$10.00	$10.01	$10.01	13,371
2023-01-25	$10.08	$10.15	$10.00	$10.08	$10.08	14,548
2023-01-24	$10.34	$10.34	$10.03	$10.03	$10.03	34,851
2023-01-23	$10.21	$10.38	$10.15	$10.34	$10.34	21,212
2023-01-20	$10.13	$10.35	$10.02	$10.21	$10.21	14,598
2023-01-19	$10.14	$10.30	$10.04	$10.04	$10.04	10,340
2023-01-18	$10.48	$10.48	$10.20	$10.26	$10.26	16,773
2023-01-17	$10.43	$10.46	$10.35	$10.44	$10.44	27,242
2023-01-13	$10.42	$10.48	$10.25	$10.43	$10.43	29,385
2023-01-12	$10.25	$10.46	$10.15	$10.45	$10.45	34,151
2023-01-11	$10.03	$10.32	$10.00	$10.12	$10.12	40,991
2023-01-10	$9.93	$10.04	$9.90	$9.90	$9.90	24,995
2023-01-09	$9.99	$10.24	$9.95	$10.00	$10.00	42,330
2023-01-06	$10.25	$10.44	$9.80	$9.98	$9.98	39,983
2023-01-05	$10.35	$10.35	$10.12	$10.16	$10.16	26,784
2023-01-04	$10.25	$10.33	$10.13	$10.29	$10.29	22,748
2023-01-03	$10.17	$10.38	$10.09	$10.16	$10.16	25,484
2022-12-30	$9.98	$10.58	$9.81	$10.15	$10.15	32,732
2022-12-29	$9.88	$10.12	$9.68	$9.94	$9.94	17,271
2022-12-28	$9.63	$10.10	$9.50	$9.80	$9.80	55,538
2022-12-27	$10.28	$10.39	$9.50	$9.70	$9.70	131,827
2022-12-23	$10.31	$10.50	$10.30	$10.39	$10.39	18,729
2022-12-22	$10.56	$10.67	$10.10	$10.26	$10.26	57,367
2022-12-21	$11.24	$11.24	$10.52	$11.09	$10.77	70,892
2022-12-20	$10.99	$11.23	$10.78	$10.93	$10.62	35,777
2022-12-19	$11.15	$11.23	$10.68	$11.00	$10.69	44,979
2022-12-16	$10.83	$11.14	$10.75	$10.99	$10.68	36,598
2022-12-15	$10.87	$11.23	$10.87	$10.99	$10.68	38,915
2022-12-14	$11.03	$11.22	$10.75	$10.94	$10.63	29,249
2022-12-13	$10.95	$11.25	$10.76	$10.97	$10.66	32,479
2022-12-12	$10.66	$10.95	$10.56	$10.95	$10.95	46,724
2022-12-09	$10.55	$10.69	$10.50	$10.61	$10.61	20,833
2022-12-08	$10.52	$10.69	$10.38	$10.51	$10.51	25,915
2022-12-07	$10.10	$10.70	$10.08	$10.38	$10.38	54,076
2022-12-06	$10.04	$10.25	$10.00	$10.04	$10.04	33,138
2022-12-05	$10.39	$10.56	$9.80	$9.97	$9.97	39,278
2022-12-02	$10.37	$10.60	$10.16	$10.40	$10.40	33,717
2022-12-01	$10.50	$10.60	$10.30	$10.38	$10.38	16,469
2022-11-30	$10.52	$10.70	$10.39	$10.41	$10.41	24,050
2022-11-29	$10.60	$10.70	$10.37	$10.39	$10.39	11,558
2022-11-28	$10.56	$10.62	$10.37	$10.51	$10.51	41,931
2022-11-25	$10.50	$10.65	$10.50	$10.56	$10.56	3,660
2022-11-23	$10.56	$10.65	$10.35	$10.42	$10.42	10,524
2022-11-22	$10.46	$10.65	$10.40	$10.55	$10.55	28,561
2022-11-21	$10.50	$10.53	$10.35	$10.49	$10.49	9,833
2022-11-18	$10.58	$10.74	$10.46	$10.51	$10.51	28,401
2022-11-17	$10.72	$10.75	$10.52	$10.57	$10.57	18,017
2022-11-16	$10.68	$10.82	$10.57	$10.77	$10.77	23,433
2022-11-15	$10.35	$10.67	$10.25	$10.59	$10.59	36,017
2022-11-14	$10.60	$10.67	$10.28	$10.28	$10.28	36,902
2022-11-11	$10.58	$10.69	$10.38	$10.64	$10.64	19,921
2022-11-10	$10.38	$10.69	$10.30	$10.45	$10.45	37,619
2022-11-09	$10.39	$10.50	$10.23	$10.24	$10.24	39,992
2022-11-08	$10.41	$10.69	$10.35	$10.40	$10.40	60,477
2022-11-07	$9.82	$10.60	$9.68	$10.51	$10.51	69,856
2022-11-04	$9.20	$10.16	$9.14	$9.84	$9.84	50,091
2022-11-03	$9.09	$9.20	$9.03	$9.20	$9.20	33,658
2022-11-02	$9.21	$9.30	$9.07	$9.14	$9.14	34,679
2022-11-01	$9.23	$9.43	$9.10	$9.14	$9.14	32,110
2022-10-31	$9.03	$9.27	$9.00	$9.15	$9.15	42,652
2022-10-28	$8.94	$9.12	$8.75	$9.08	$9.08	35,020
2022-10-27	$9.08	$9.16	$8.88	$8.99	$8.99	28,694
2022-10-26	$8.80	$8.99	$8.80	$8.94	$8.94	28,291
2022-10-25	$8.53	$8.83	$8.53	$8.73	$8.73	25,728
2022-10-24	$8.67	$8.67	$8.35	$8.47	$8.47	51,753
2022-10-21	$8.43	$8.63	$8.43	$8.49	$8.49	14,844
2022-10-20	$8.57	$8.84	$8.32	$8.46	$8.46	23,884
2022-10-19	$8.57	$8.82	$8.57	$8.60	$8.60	10,822
2022-10-18	$8.85	$8.97	$8.52	$8.62	$8.62	32,136
2022-10-17	$8.68	$8.89	$8.58	$8.75	$8.75	44,976
2022-10-14	$8.53	$8.69	$8.50	$8.51	$8.51	10,279
2022-10-13	$8.06	$8.60	$8.06	$8.55	$8.55	59,510
2022-10-12	$8.66	$8.66	$8.07	$8.11	$8.11	126,280
2022-10-11	$8.15	$8.64	$8.03	$8.63	$8.63	124,797
2022-10-10	$8.26	$8.30	$8.08	$8.16	$8.16	59,248
2022-10-07	$8.38	$8.54	$8.16	$8.26	$8.26	57,063
2022-10-06	$8.71	$8.75	$8.33	$8.39	$8.39	85,028
2022-10-05	$8.70	$8.83	$8.41	$8.67	$8.67	41,908
2022-10-04	$8.40	$8.91	$8.40	$8.71	$8.71	60,168
2022-10-03	$8.24	$8.78	$8.23	$8.39	$8.39	129,079
2022-09-30	$7.87	$8.40	$7.84	$8.22	$8.22	107,734
2022-09-29	$7.91	$8.05	$7.67	$7.80	$7.80	44,373
2022-09-28	$7.86	$8.25	$7.86	$8.02	$8.02	87,242
2022-09-27	$7.66	$8.07	$7.66	$7.80	$7.80	79,105
2022-09-26	$8.12	$8.81	$7.54	$7.69	$7.69	191,233
2022-09-23	$9.16	$9.16	$8.46	$8.61	$8.61	122,301
2022-09-22	$9.88	$9.91	$9.35	$9.35	$9.35	112,042
2022-09-21	$10.42	$10.47	$10.16	$10.17	$9.86	55,681
2022-09-20	$10.54	$10.66	$10.21	$10.28	$9.97	54,704
2022-09-19	$10.39	$10.60	$10.37	$10.54	$10.22	39,164
2022-09-16	$10.34	$10.50	$10.27	$10.37	$10.37	23,947
2022-09-15	$10.36	$10.74	$10.36	$10.41	$10.41	15,785
2022-09-14	$10.42	$10.50	$10.27	$10.36	$10.36	17,366
2022-09-13	$10.60	$10.74	$10.30	$10.38	$10.38	37,114
2022-09-12	$10.69	$10.80	$10.57	$10.70	$10.70	21,646
2022-09-09	$10.53	$10.69	$10.39	$10.57	$10.57	26,526
2022-09-08	$10.28	$10.90	$10.22	$10.39	$10.39	27,935
2022-09-07	$10.39	$10.44	$10.24	$10.28	$10.28	24,827
2022-09-06	$10.61	$10.61	$10.29	$10.38	$10.38	26,831
2022-09-02	$10.51	$10.65	$10.38	$10.54	$10.54	21,345
2022-09-01	$10.58	$10.75	$10.41	$10.45	$10.45	28,869
2022-08-31	$10.58	$10.79	$10.50	$10.66	$10.66	43,308
2022-08-30	$10.50	$10.75	$10.50	$10.63	$10.63	37,906
2022-08-29	$10.75	$10.88	$10.41	$10.45	$10.45	38,178
2022-08-26	$10.85	$10.98	$10.67	$10.75	$10.75	21,020
2022-08-25	$11.03	$11.12	$10.76	$10.77	$10.77	38,179
2022-08-24	$11.00	$11.21	$10.81	$10.98	$10.98	27,610
2022-08-23	$10.69	$11.00	$10.68	$10.98	$10.98	51,115
2022-08-22	$11.02	$11.05	$10.54	$10.59	$10.59	52,240
2022-08-19	$11.29	$11.29	$11.02	$11.02	$11.02	26,510
2022-08-18	$11.30	$11.48	$11.14	$11.33	$11.33	44,192
2022-08-17	$11.28	$11.40	$11.02	$11.18	$11.18	32,079
2022-08-16	$11.20	$11.39	$11.16	$11.39	$11.39	44,196
2022-08-15	$11.10	$11.20	$11.05	$11.13	$11.13	30,843
2022-08-12	$11.39	$11.45	$11.10	$11.14	$11.14	55,473
2022-08-11	$11.21	$11.31	$11.03	$11.26	$11.26	47,822
2022-08-10	$11.04	$11.41	$11.00	$11.06	$11.06	31,273
2022-08-09	$11.26	$11.40	$11.00	$11.04	$11.04	35,423
2022-08-08	$11.04	$11.50	$10.96	$11.30	$11.30	56,070
2022-08-05	$11.28	$11.30	$10.63	$11.05	$11.05	57,582
2022-08-04	$11.19	$11.50	$10.95	$11.31	$11.31	84,369
2022-08-03	$10.99	$10.99	$10.56	$10.83	$10.83	47,165
2022-08-02	$10.85	$10.97	$10.76	$10.97	$10.97	20,069
2022-08-01	$10.91	$10.91	$10.42	$10.85	$10.85	72,694
2022-07-29	$10.69	$10.87	$10.63	$10.87	$10.87	23,449
2022-07-28	$10.73	$10.86	$10.49	$10.60	$10.60	33,608
2022-07-27	$10.49	$10.85	$10.46	$10.80	$10.80	36,036
2022-07-26	$10.51	$10.62	$10.28	$10.40	$10.40	35,356
2022-07-25	$10.77	$10.93	$10.45	$10.57	$10.57	22,509
2022-07-22	$10.61	$10.71	$10.28	$10.57	$10.57	37,915
2022-07-21	$10.39	$10.60	$10.29	$10.54	$10.54	45,704
2022-07-20	$10.50	$10.50	$10.28	$10.37	$10.37	40,726
2022-07-19	$10.38	$10.46	$10.28	$10.40	$10.40	40,641
2022-07-18	$10.30	$10.47	$10.20	$10.26	$10.26	44,904
2022-07-15	$10.12	$10.25	$10.00	$10.23	$10.23	35,609
2022-07-14	$10.21	$10.32	$9.89	$9.96	$9.96	40,836
2022-07-13	$10.44	$10.44	$10.07	$10.10	$10.10	56,752
2022-07-12	$10.30	$10.65	$10.27	$10.43	$10.43	26,807
2022-07-11	$10.27	$10.46	$10.21	$10.32	$10.32	25,181
2022-07-08	$10.01	$10.37	$10.01	$10.37	$10.37	47,932
2022-07-07	$9.89	$10.24	$9.83	$10.04	$10.04	42,653
2022-07-06	$10.08	$10.17	$9.71	$9.89	$9.89	56,932
2022-07-05	$10.32	$10.37	$9.90	$10.02	$10.02	63,123
2022-07-01	$9.96	$10.43	$9.93	$10.37	$10.37	81,221
2022-06-30	$10.03	$10.13	$9.72	$9.92	$9.92	200,164
2022-06-29	$10.38	$10.58	$10.11	$10.24	$10.24	38,252
2022-06-28	$10.44	$11.12	$10.31	$10.39	$10.39	138,324
2022-06-27	$10.24	$10.59	$10.20	$10.41	$10.41	137,164
2022-06-24	$10.65	$10.92	$10.51	$10.53	$10.53	71,739
2022-06-23	$11.03	$11.22	$10.58	$10.68	$10.68	85,613
2022-06-22	$11.33	$11.58	$11.03	$11.09	$11.09	69,176
2022-06-21	$11.67	$12.04	$11.61	$11.82	$11.52	92,870
2022-06-17	$11.34	$11.79	$11.28	$11.58	$11.28	72,164
2022-06-16	$11.69	$11.74	$11.30	$11.51	$11.22	80,978
2022-06-15	$11.96	$12.18	$11.67	$12.03	$11.72	61,069
2022-06-14	$11.63	$12.07	$11.59	$11.96	$11.66	47,546
2022-06-13	$12.37	$12.37	$11.56	$11.63	$11.33	107,092
2022-06-10	$12.50	$12.70	$12.30	$12.44	$12.12	78,833
2022-06-09	$12.51	$12.83	$12.43	$12.51	$12.19	53,447
2022-06-08	$12.71	$12.84	$12.53	$12.61	$12.29	58,274
2022-06-07	$12.77	$12.85	$12.62	$12.83	$12.50	19,197
2022-06-06	$12.51	$12.82	$12.41	$12.70	$12.38	48,363
2022-06-03	$12.56	$12.66	$12.33	$12.44	$12.12	89,976
2022-06-02	$12.77	$12.94	$12.59	$12.62	$12.30	55,898
2022-06-01	$12.60	$12.88	$12.35	$12.74	$12.42	59,162
2022-05-31	$12.66	$12.99	$12.64	$12.71	$12.39	96,250
2022-05-27	$12.45	$12.76	$12.21	$12.64	$12.32	115,105
2022-05-26	$12.32	$12.44	$12.13	$12.42	$12.10	42,682
2022-05-25	$12.26	$12.41	$12.19	$12.19	$11.88	39,454
2022-05-24	$12.10	$12.45	$11.96	$12.22	$11.91	56,409
2022-05-23	$12.00	$12.22	$11.86	$12.06	$11.75	47,634
2022-05-20	$12.05	$12.09	$11.73	$11.89	$11.59	48,456
2022-05-19	$11.91	$12.14	$11.80	$11.91	$11.61	40,657
2022-05-18	$12.23	$12.25	$11.89	$11.92	$11.62	29,252
2022-05-17	$12.05	$12.34	$11.85	$12.19	$11.88	51,299
2022-05-16	$11.92	$12.14	$11.68	$11.95	$11.65	50,364
2022-05-13	$11.50	$11.98	$11.50	$11.88	$11.58	61,066
2022-05-12	$11.95	$12.00	$11.39	$11.50	$11.21	75,789
2022-05-11	$11.89	$12.25	$11.80	$12.01	$11.70	56,442
2022-05-10	$11.87	$12.09	$11.79	$11.89	$11.59	55,056
2022-05-09	$11.89	$12.12	$11.77	$11.82	$11.52	62,006
2022-05-06	$11.85	$12.30	$11.85	$12.14	$11.83	70,584
2022-05-05	$12.33	$12.33	$11.80	$12.12	$11.81	75,018
2022-05-04	$12.18	$12.31	$11.99	$12.28	$11.97	95,539
2022-05-03	$11.80	$12.16	$11.80	$12.12	$11.81	44,436
2022-05-02	$12.12	$12.17	$11.50	$11.73	$11.43	136,030
2022-04-29	$12.02	$12.25	$11.86	$12.09	$11.78	38,944
2022-04-28	$12.16	$12.16	$11.68	$12.12	$11.81	66,941
2022-04-27	$11.95	$12.50	$11.91	$12.04	$11.73	89,278
2022-04-26	$12.11	$12.47	$11.87	$12.05	$11.74	68,960
2022-04-25	$12.12	$12.28	$11.70	$12.11	$11.80	107,149
2022-04-22	$12.54	$12.61	$12.21	$12.33	$12.02	96,138
2022-04-21	$12.62	$12.70	$12.39	$12.46	$12.14	69,837
2022-04-20	$12.73	$12.74	$12.35	$12.60	$12.28	83,886
2022-04-19	$12.70	$12.74	$12.31	$12.60	$12.28	103,563
2022-04-18	$12.50	$12.73	$12.40	$12.58	$12.26	121,962
2022-04-14	$12.64	$12.82	$12.57	$12.58	$12.26	75,455
2022-04-13	$12.79	$12.95	$12.54	$12.68	$12.36	71,151
2022-04-12	$12.97	$12.99	$12.58	$12.77	$12.44	98,815
2022-04-11	$12.68	$12.90	$12.50	$12.85	$12.52	93,937
2022-04-08	$12.74	$12.75	$12.46	$12.55	$12.23	119,749
2022-04-07	$12.94	$12.96	$12.32	$12.58	$12.26	77,449
2022-04-06	$12.92	$13.08	$12.60	$12.90	$12.57	94,132
2022-04-05	$13.18	$13.20	$12.72	$12.90	$12.57	152,200
2022-04-04	$13.44	$13.45	$13.04	$13.13	$12.80	64,494
2022-04-01	$13.08	$13.47	$12.95	$13.44	$13.10	130,057
2022-03-31	$12.93	$13.15	$12.79	$13.00	$12.67	77,641
2022-03-30	$13.10	$13.18	$12.84	$12.89	$12.56	73,034
2022-03-29	$12.74	$13.07	$12.56	$12.96	$12.63	118,953
2022-03-28	$12.58	$12.74	$12.30	$12.74	$12.42	72,353
2022-03-25	$12.54	$12.68	$12.37	$12.65	$12.33	114,050
2022-03-24	$12.37	$12.68	$12.13	$12.60	$12.28	99,324
2022-03-23	$11.93	$12.60	$11.92	$12.37	$12.05	83,529
2022-03-22	$12.50	$12.85	$12.49	$12.67	$12.07	155,547
2022-03-21	$12.06	$12.67	$12.03	$12.47	$11.88	233,042
2022-03-18	$12.01	$12.20	$11.94	$12.06	$11.49	89,899
2022-03-17	$11.68	$12.30	$11.68	$11.94	$11.38	123,412
2022-03-16	$11.77	$11.96	$11.28	$11.65	$11.10	82,240
2022-03-15	$11.94	$11.99	$11.50	$11.59	$11.04	88,983
2022-03-14	$12.00	$12.08	$11.74	$11.91	$11.35	141,677
2022-03-11	$11.29	$12.00	$11.10	$11.68	$11.13	200,927
2022-03-10	$11.18	$11.20	$11.05	$11.07	$10.55	33,719
2022-03-09	$11.07	$11.23	$11.00	$11.20	$10.67	67,404
2022-03-08	$10.92	$11.16	$10.81	$10.98	$10.46	94,236
2022-03-07	$10.81	$11.25	$10.81	$11.02	$10.50	79,048
2022-03-04	$10.84	$11.15	$10.70	$10.90	$10.39	159,943
2022-03-03	$10.36	$10.36	$10.10	$10.10	$9.62	37,739
2022-03-02	$10.05	$10.20	$10.01	$10.10	$9.62	26,345
2022-03-01	$10.23	$10.32	$9.85	$9.85	$9.39	38,919
2022-02-28	$10.00	$10.24	$9.92	$10.19	$9.71	29,810
2022-02-25	$9.92	$10.24	$9.92	$10.00	$9.53	28,635
2022-02-24	$9.51	$10.14	$9.50	$9.90	$9.43	55,635
2022-02-23	$9.88	$9.94	$9.62	$9.65	$9.20	48,711
2022-02-22	$9.75	$9.90	$9.73	$9.74	$9.28	43,579
2022-02-18	$10.11	$10.11	$9.81	$9.90	$9.43	27,581
2022-02-17	$9.81	$10.07	$9.78	$9.93	$9.46	19,911
2022-02-16	$9.84	$10.07	$9.77	$9.78	$9.32	31,543
2022-02-15	$9.91	$10.03	$9.85	$9.90	$9.43	24,868
2022-02-14	$9.81	$9.96	$9.80	$9.96	$9.49	12,029
2022-02-11	$9.93	$10.09	$9.75	$9.88	$9.42	46,894
2022-02-10	$9.88	$10.15	$9.84	$9.88	$9.42	37,086
2022-02-09	$9.96	$10.09	$9.73	$9.88	$9.42	45,462
2022-02-08	$10.37	$10.37	$9.68	$9.89	$9.42	105,850
2022-02-07	$9.80	$10.14	$9.76	$10.09	$9.62	58,428
2022-02-04	$9.66	$9.79	$9.60	$9.68	$9.22	22,742
2022-02-03	$9.62	$9.83	$9.62	$9.67	$9.21	24,050
2022-02-02	$9.90	$9.91	$9.60	$9.67	$9.21	107,416
2022-02-01	$9.60	$9.92	$9.58	$9.87	$9.41	31,184
2022-01-31	$9.64	$9.98	$9.50	$9.50	$9.05	201,456
2022-01-28	$9.86	$9.98	$9.70	$9.77	$9.31	37,110
2022-01-27	$9.93	$10.09	$9.64	$9.86	$9.40	103,763
2022-01-26	$10.17	$10.19	$9.75	$9.90	$9.43	30,751
2022-01-25	$9.75	$10.02	$9.72	$9.99	$9.52	31,331
2022-01-24	$10.25	$10.44	$9.40	$9.89	$9.42	159,072
2022-01-21	$10.50	$10.68	$10.38	$10.38	$9.89	52,257
2022-01-20	$10.47	$10.75	$10.47	$10.51	$10.02	23,102
2022-01-19	$10.71	$10.75	$10.45	$10.51	$10.02	29,802
2022-01-18	$10.96	$10.96	$10.69	$10.69	$10.19	20,468
2022-01-14	$10.69	$10.84	$10.69	$10.82	$10.31	10,384
2022-01-13	$10.99	$10.99	$10.63	$10.69	$10.19	38,051
2022-01-12	$10.91	$10.97	$10.70	$10.71	$10.21	30,725
2022-01-11	$10.83	$10.91	$10.70	$10.85	$10.34	21,638
2022-01-10	$10.88	$10.90	$10.64	$10.88	$10.37	22,074
2022-01-07	$10.80	$10.92	$10.54	$10.83	$10.32	16,686
2022-01-06	$10.66	$10.94	$10.61	$10.74	$10.23	48,075
2022-01-05	$10.80	$10.91	$10.55	$10.66	$10.16	46,743
2022-01-04	$10.82	$10.90	$10.74	$10.78	$10.27	35,590
2022-01-03	$10.96	$10.97	$10.73	$10.84	$10.33	37,721
2021-12-31	$10.91	$11.02	$10.77	$10.90	$10.39	20,480
2021-12-30	$10.78	$10.97	$10.76	$10.86	$10.35	22,336
2021-12-29	$10.86	$10.98	$10.80	$10.80	$10.29	29,449
2021-12-28	$10.79	$10.99	$10.79	$10.89	$10.38	29,364
2021-12-27	$10.71	$10.85	$10.68	$10.73	$10.23	39,008
2021-12-23	$10.78	$10.97	$10.68	$10.73	$10.23	74,111
2021-12-22	$10.91	$10.95	$10.71	$10.80	$10.29	39,723
2021-12-21	$11.16	$11.28	$10.98	$11.00	$10.25	91,596
2021-12-20	$11.19	$11.25	$10.50	$11.14	$10.38	104,345
2021-12-17	$11.27	$11.30	$11.03	$11.21	$10.44	37,347
2021-12-16	$11.08	$11.35	$11.08	$11.19	$10.42	51,023
2021-12-15	$11.14	$11.19	$10.77	$11.08	$10.32	42,179
2021-12-14	$11.20	$11.24	$10.96	$11.09	$10.33	29,186
2021-12-13	$11.30	$11.30	$11.02	$11.20	$10.43	56,739
2021-12-10	$11.18	$11.30	$11.08	$11.15	$10.38	41,917
2021-12-09	$11.05	$11.24	$11.05	$11.22	$10.45	28,714
2021-12-08	$11.16	$11.19	$11.00	$11.09	$10.33	29,566
2021-12-07	$11.10	$11.23	$11.02	$11.07	$10.31	26,583
2021-12-06	$11.01	$11.10	$10.91	$11.09	$10.33	58,297
2021-12-03	$11.06	$11.10	$10.82	$11.00	$10.25	26,741
2021-12-02	$11.11	$11.24	$10.84	$11.10	$10.34	32,109
2021-12-01	$10.98	$11.23	$10.93	$11.00	$10.25	38,287
2021-11-30	$10.97	$11.22	$10.81	$10.98	$10.23	34,621
2021-11-29	$11.04	$11.20	$11.00	$11.00	$10.25	35,585
2021-11-26	$11.28	$11.28	$10.80	$11.07	$10.31	38,868
2021-11-24	$11.27	$11.34	$11.15	$11.30	$10.52	29,171
2021-11-23	$11.21	$11.30	$11.13	$11.26	$10.49	16,423
2021-11-22	$11.25	$11.28	$11.14	$11.19	$10.42	19,414
2021-11-19	$11.14	$11.26	$11.08	$11.19	$10.42	26,432
2021-11-18	$11.24	$11.30	$11.00	$11.18	$10.41	36,009
2021-11-17	$11.19	$11.30	$11.17	$11.23	$10.46	37,018
2021-11-16	$11.13	$11.28	$11.12	$11.24	$10.47	13,770
2021-11-15	$11.16	$11.20	$11.05	$11.12	$10.36	52,637
2021-11-12	$11.29	$11.30	$11.20	$11.23	$10.46	13,106
2021-11-11	$11.08	$11.30	$11.04	$11.25	$10.48	36,385
2021-11-10	$11.10	$11.22	$11.01	$11.08	$10.32	55,452
2021-11-09	$11.35	$11.35	$11.15	$11.18	$10.41	36,847
2021-11-08	$11.44	$11.49	$11.25	$11.35	$10.57	75,643
2021-11-05	$11.00	$11.40	$10.95	$11.40	$10.62	87,078
2021-11-04	$11.07	$11.11	$10.96	$10.98	$10.23	24,941
2021-11-03	$10.98	$11.10	$10.90	$11.05	$10.29	20,757
2021-11-02	$11.01	$11.05	$10.90	$10.98	$10.23	30,526
2021-11-01	$10.93	$11.08	$10.90	$11.00	$10.25	75,977
2021-10-29	$11.05	$11.09	$11.02	$11.02	$10.26	17,390
2021-10-28	$11.00	$11.10	$10.90	$11.03	$10.27	37,753
2021-10-27	$11.02	$11.05	$10.96	$11.00	$10.25	30,635
2021-10-26	$11.06	$11.10	$10.94	$10.99	$10.24	44,622
2021-10-25	$11.09	$11.15	$11.00	$11.10	$10.34	43,163
2021-10-22	$10.95	$11.11	$10.92	$11.02	$10.26	36,037
2021-10-21	$11.16	$11.17	$10.94	$10.98	$10.23	54,393
2021-10-20	$11.06	$11.18	$11.01	$11.17	$10.40	88,685
2021-10-19	$10.92	$11.11	$10.75	$11.04	$10.28	122,832
2021-10-18	$10.95	$11.05	$10.71	$10.89	$10.14	70,263
2021-10-15	$10.88	$11.05	$10.74	$11.01	$10.25	66,815
2021-10-14	$10.52	$10.90	$10.52	$10.84	$10.10	101,743
2021-10-13	$10.53	$10.60	$10.50	$10.52	$9.80	29,367
2021-10-12	$10.51	$10.60	$10.50	$10.60	$9.87	42,451
2021-10-11	$10.53	$10.57	$10.48	$10.53	$9.81	44,449
2021-10-08	$10.55	$10.57	$10.49	$10.53	$9.81	21,550
2021-10-07	$10.55	$10.55	$10.48	$10.50	$9.78	44,804
2021-10-06	$10.45	$10.53	$10.43	$10.53	$9.81	40,972
2021-10-05	$10.44	$10.47	$10.39	$10.47	$9.75	20,553
2021-10-04	$10.40	$10.47	$10.37	$10.38	$9.67	39,964
2021-10-01	$10.43	$10.45	$10.37	$10.42	$9.71	47,429
2021-09-30	$10.41	$10.44	$10.36	$10.36	$9.65	37,462
2021-09-29	$10.37	$10.44	$10.30	$10.41	$9.70	48,845
2021-09-28	$10.41	$10.44	$10.32	$10.39	$9.68	34,990
2021-09-27	$10.44	$10.48	$10.19	$10.39	$9.68	74,101
2021-09-24	$10.40	$10.49	$10.33	$10.40	$9.69	38,816
2021-09-23	$10.44	$10.45	$10.39	$10.41	$9.70	39,590
2021-09-22	$10.30	$10.48	$10.30	$10.44	$9.72	108,887
2021-09-21	$10.60	$10.65	$10.49	$10.55	$9.61	164,961
2021-09-20	$10.33	$10.50	$10.33	$10.48	$9.54	122,980
2021-09-17	$10.50	$10.57	$10.47	$10.48	$9.54	52,895
2021-09-16	$10.50	$10.57	$10.44	$10.50	$9.56	45,249
2021-09-15	$10.43	$10.55	$10.39	$10.50	$9.56	65,879
2021-09-14	$10.45	$10.49	$10.36	$10.38	$9.45	50,595
2021-09-13	$10.44	$10.45	$10.31	$10.40	$9.47	48,595
2021-09-10	$10.50	$10.57	$10.38	$10.49	$9.55	46,786
2021-09-09	$10.43	$10.55	$10.35	$10.49	$9.55	46,383
2021-09-08	$10.39	$10.40	$10.33	$10.40	$9.47	28,552
2021-09-07	$10.46	$10.50	$10.35	$10.36	$9.43	37,963
2021-09-03	$10.43	$10.50	$10.43	$10.47	$9.53	18,437
2021-09-02	$10.43	$10.50	$10.33	$10.44	$9.51	18,169
2021-09-01	$10.50	$10.59	$10.42	$10.44	$9.51	66,212
2021-08-31	$10.54	$10.60	$10.40	$10.50	$9.56	99,100
2021-08-30	$10.50	$10.59	$10.42	$10.46	$9.52	69,132
2021-08-27	$10.45	$10.51	$10.36	$10.50	$9.56	45,465
2021-08-26	$10.45	$10.45	$10.33	$10.42	$9.49	24,010
2021-08-25	$10.36	$10.49	$10.31	$10.40	$9.47	42,852
2021-08-24	$10.15	$10.37	$10.13	$10.31	$9.39	44,178
2021-08-23	$10.07	$10.15	$10.02	$10.12	$9.21	37,434
2021-08-20	$9.98	$10.10	$9.92	$10.02	$9.12	48,901
2021-08-19	$10.22	$10.22	$9.86	$10.03	$9.13	50,367
2021-08-18	$10.38	$10.40	$10.24	$10.24	$9.32	48,537
2021-08-17	$10.36	$10.44	$10.30	$10.38	$9.45	36,281
2021-08-16	$10.39	$10.44	$10.30	$10.44	$9.51	28,119
2021-08-13	$10.47	$10.60	$10.39	$10.42	$9.49	34,370
2021-08-12	$10.30	$10.55	$10.26	$10.55	$9.61	85,816
2021-08-11	$10.47	$10.47	$10.22	$10.26	$9.34	49,870
2021-08-10	$10.01	$10.49	$9.97	$10.47	$9.53	97,178
2021-08-09	$10.04	$10.15	$9.92	$9.97	$9.08	111,098
2021-08-06	$9.59	$10.01	$9.51	$9.90	$9.01	195,667
2021-08-05	$9.29	$9.42	$9.27	$9.39	$8.55	26,225
2021-08-04	$9.37	$9.49	$9.25	$9.32	$8.49	19,046
2021-08-03	$9.37	$9.44	$9.32	$9.40	$8.56	13,699
2021-08-02	$9.27	$9.43	$9.27	$9.39	$8.55	20,868
2021-07-30	$9.42	$9.48	$9.28	$9.28	$8.45	25,375
2021-07-29	$9.39	$9.46	$9.36	$9.42	$8.58	12,388
2021-07-28	$9.44	$9.44	$9.35	$9.40	$8.56	7,605
2021-07-27	$9.27	$9.37	$9.27	$9.36	$8.52	2,741
2021-07-26	$9.38	$9.44	$9.25	$9.31	$8.48	9,465
2021-07-23	$9.35	$9.44	$9.25	$9.41	$8.57	13,676
2021-07-22	$9.28	$9.38	$9.23	$9.31	$8.48	18,002
2021-07-21	$9.20	$9.44	$9.19	$9.20	$8.38	20,262
2021-07-20	$8.85	$9.18	$8.84	$9.15	$8.33	48,102
2021-07-19	$9.10	$9.10	$8.77	$8.80	$8.01	70,858
2021-07-16	$9.26	$9.62	$8.94	$9.24	$8.41	53,127
2021-07-15	$9.45	$9.49	$9.20	$9.20	$8.38	51,336
2021-07-14	$9.63	$9.63	$9.25	$9.42	$8.58	52,504
2021-07-13	$9.68	$9.83	$9.60	$9.60	$8.74	35,593
2021-07-12	$9.69	$9.84	$9.65	$9.68	$8.81	48,572
2021-07-09	$9.70	$9.80	$9.65	$9.74	$8.87	17,180
2021-07-08	$9.65	$9.71	$9.58	$9.58	$8.73	33,226
2021-07-07	$9.72	$9.81	$9.69	$9.72	$8.85	10,791
2021-07-06	$9.83	$9.89	$9.63	$9.69	$8.82	23,148
2021-07-02	$9.89	$9.89	$9.77	$9.82	$8.94	14,213
2021-07-01	$9.96	$9.96	$9.81	$9.89	$9.00	24,085
2021-06-30	$9.81	$9.96	$9.81	$9.96	$9.07	34,516
2021-06-29	$9.86	$9.89	$9.72	$9.78	$8.90	33,294
2021-06-28	$9.90	$9.96	$9.78	$9.86	$8.98	30,099
2021-06-25	$9.90	$9.90	$9.77	$9.78	$8.90	30,852
2021-06-24	$9.98	$10.00	$9.89	$9.91	$9.02	18,263
2021-06-23	$9.99	$10.00	$9.84	$9.85	$8.97	58,884
2021-06-22	$9.86	$10.08	$9.81	$9.95	$9.06	71,954
2021-06-21	$10.10	$10.30	$10.08	$10.30	$9.17	167,000
2021-06-18	$10.01	$10.09	$9.98	$10.08	$8.98	53,804
2021-06-17	$10.13	$10.14	$10.00	$10.03	$8.93	72,163
2021-06-16	$10.09	$10.17	$10.04	$10.14	$9.03	40,992
2021-06-15	$10.07	$10.18	$10.00	$10.04	$8.94	68,764
2021-06-14	$9.84	$10.17	$9.84	$10.17	$9.06	75,550
2021-06-11	$9.89	$9.92	$9.82	$9.85	$8.77	28,370
2021-06-10	$9.86	$9.90	$9.80	$9.85	$8.77	33,478
2021-06-09	$9.85	$9.90	$9.82	$9.87	$8.79	22,900
2021-06-08	$9.76	$9.87	$9.73	$9.85	$8.77	38,819
2021-06-07	$9.80	$9.81	$9.71	$9.79	$8.72	52,754
2021-06-04	$9.83	$9.88	$9.71	$9.82	$8.75	63,163
2021-06-03	$9.80	$9.85	$9.76	$9.82	$8.75	29,549
2021-06-02	$9.62	$9.92	$9.60	$9.88	$8.80	102,393
2021-06-01	$9.40	$9.73	$9.40	$9.59	$8.54	103,179
2021-05-28	$9.40	$9.55	$9.35	$9.41	$8.38	28,972
2021-05-27	$9.48	$9.55	$9.35	$9.41	$8.38	23,137
2021-05-26	$9.57	$9.62	$9.32	$9.51	$8.47	38,616
2021-05-25	$9.65	$9.70	$9.46	$9.51	$8.47	34,199
2021-05-24	$9.50	$9.71	$9.37	$9.67	$8.61	33,659
2021-05-21	$9.48	$9.50	$9.39	$9.50	$8.46	23,201
2021-05-20	$9.36	$9.49	$9.29	$9.48	$8.44	14,809
2021-05-19	$9.36	$9.40	$9.25	$9.33	$8.31	27,641
2021-05-18	$9.40	$9.47	$9.28	$9.41	$8.38	37,124
2021-05-17	$9.07	$9.40	$8.95	$9.40	$8.37	49,009
2021-05-14	$9.20	$9.37	$8.95	$9.03	$8.04	233,028
2021-05-13	$9.10	$9.29	$9.10	$9.20	$8.20	39,202
2021-05-12	$9.31	$9.35	$9.16	$9.22	$8.21	39,969
2021-05-11	$9.00	$9.33	$8.90	$9.30	$8.28	51,481
2021-05-10	$9.32	$9.36	$9.26	$9.30	$8.28	21,388
2021-05-07	$9.21	$9.39	$9.18	$9.37	$8.35	31,287
2021-05-06	$9.22	$9.34	$9.09	$9.23	$8.22	19,430
2021-05-05	$9.16	$9.16	$8.96	$9.12	$8.12	16,142
2021-05-04	$9.26	$9.26	$9.06	$9.19	$8.19	18,260
2021-05-03	$8.82	$9.44	$8.82	$9.33	$8.31	60,554
2021-04-30	$8.91	$8.91	$8.75	$8.77	$7.81	21,184
2021-04-29	$8.91	$8.94	$8.77	$8.83	$7.87	33,288
2021-04-28	$8.81	$8.86	$8.75	$8.82	$7.86	24,597
2021-04-27	$8.87	$8.88	$8.77	$8.84	$7.87	25,626
2021-04-26	$8.94	$8.94	$8.82	$8.93	$7.95	24,248
2021-04-23	$8.90	$8.90	$8.77	$8.90	$7.93	38,211
2021-04-22	$8.80	$8.90	$8.70	$8.81	$7.85	33,059
2021-04-21	$8.79	$8.93	$8.78	$8.81	$7.85	41,422
2021-04-20	$8.99	$9.20	$8.80	$8.86	$7.89	36,451
2021-04-19	$9.05	$9.05	$8.92	$8.93	$7.95	37,992
2021-04-16	$9.06	$9.19	$8.94	$9.10	$8.11	14,582
2021-04-15	$9.14	$9.20	$9.03	$9.06	$8.07	26,352
2021-04-14	$9.25	$9.25	$9.09	$9.14	$8.14	44,054
2021-04-13	$9.09	$9.18	$8.90	$9.08	$8.09	70,600
2021-04-12	$9.17	$9.23	$9.03	$9.03	$8.04	20,866
2021-04-09	$9.08	$9.25	$9.07	$9.21	$8.20	41,857
2021-04-08	$9.07	$9.14	$8.98	$9.07	$8.08	26,508
2021-04-07	$9.13	$9.25	$9.00	$9.07	$8.08	26,753
2021-04-06	$9.11	$9.22	$9.07	$9.11	$8.11	34,866
2021-04-05	$9.10	$9.13	$8.99	$9.06	$8.07	51,379
2021-04-01	$8.90	$9.05	$8.80	$8.88	$7.91	43,681
2021-03-31	$9.07	$9.21	$8.78	$8.78	$7.82	109,300
2021-03-30	$8.95	$9.08	$8.68	$9.08	$8.09	67,059
2021-03-29	$8.60	$8.97	$8.60	$8.92	$7.95	103,106
2021-03-26	$8.55	$8.63	$8.50	$8.60	$7.66	30,682
2021-03-25	$8.46	$8.73	$8.30	$8.50	$7.57	53,161
2021-03-24	$8.49	$8.63	$8.40	$8.50	$7.57	43,090
2021-03-23	$8.24	$8.63	$8.19	$8.43	$7.51	117,992
2021-03-22	$8.75	$8.92	$8.67	$8.75	$7.61	139,780
2021-03-19	$8.65	$8.90	$8.60	$8.72	$7.59	72,981
2021-03-18	$8.90	$9.03	$8.49	$8.58	$7.47	91,018
2021-03-17	$9.18	$9.31	$8.81	$8.95	$7.79	128,811
2021-03-16	$8.99	$9.15	$8.76	$9.15	$7.96	65,739
2021-03-15	$8.91	$8.99	$8.85	$8.99	$7.82	48,807
2021-03-12	$8.89	$8.90	$8.63	$8.90	$7.74	55,016
2021-03-11	$8.86	$8.94	$8.62	$8.88	$7.73	41,890
2021-03-10	$8.79	$8.95	$8.60	$8.81	$7.67	64,064
2021-03-09	$8.60	$8.76	$8.43	$8.76	$7.62	31,689
2021-03-08	$8.65	$8.65	$8.47	$8.58	$7.47	18,649
2021-03-05	$8.35	$8.67	$8.25	$8.65	$7.53	62,542
2021-03-04	$8.05	$8.23	$7.90	$8.23	$7.16	58,919
2021-03-03	$8.35	$8.48	$8.00	$8.03	$6.99	52,966
2021-03-02	$7.92	$8.36	$7.92	$8.34	$7.26	59,970
2021-03-01	$7.76	$7.94	$7.65	$7.92	$6.89	50,090
2021-02-26	$7.51	$7.87	$7.51	$7.76	$6.75	23,055
2021-02-25	$7.90	$7.99	$7.56	$7.56	$6.58	39,596
2021-02-24	$7.88	$7.97	$7.84	$7.87	$6.85	13,298
2021-02-23	$7.54	$7.85	$7.50	$7.80	$6.79	15,909
2021-02-22	$7.55	$7.67	$7.55	$7.56	$6.58	18,377
2021-02-19	$7.65	$7.71	$7.58	$7.63	$6.63	14,290
2021-02-18	$7.65	$7.68	$7.56	$7.62	$6.63	28,191
2021-02-17	$7.74	$7.74	$7.60	$7.62	$6.63	22,815
2021-02-16	$7.79	$7.79	$7.60	$7.68	$6.68	22,165
2021-02-12	$7.89	$7.93	$7.51	$7.68	$6.68	49,521
2021-02-11	$7.76	$7.95	$7.70	$7.74	$6.73	41,621
2021-02-10	$7.78	$7.85	$7.54	$7.83	$6.81	50,025
2021-02-09	$7.59	$7.94	$7.56	$7.78	$6.77	58,806
2021-02-08	$7.42	$7.61	$7.35	$7.56	$6.58	63,038
2021-02-05	$7.35	$7.42	$7.30	$7.39	$6.43	26,787
2021-02-04	$7.30	$7.41	$7.30	$7.36	$6.40	48,819
2021-02-03	$7.39	$7.42	$7.35	$7.39	$6.43	28,441
2021-02-02	$7.39	$7.42	$7.30	$7.38	$6.42	39,104
2021-02-01	$6.93	$7.49	$6.91	$7.39	$6.43	95,101
2021-01-29	$6.90	$6.99	$6.85	$6.92	$6.02	26,849
2021-01-28	$6.98	$7.04	$6.90	$6.90	$6.00	24,835
2021-01-27	$7.04	$7.14	$6.87	$6.98	$6.07	31,574
2021-01-26	$6.93	$7.14	$6.93	$6.99	$6.08	25,065
2021-01-25	$6.94	$7.09	$6.80	$6.92	$6.02	33,043
2021-01-22	$6.92	$6.98	$6.89	$6.97	$6.06	18,815
2021-01-21	$6.93	$7.01	$6.80	$6.94	$6.04	51,059
2021-01-20	$6.85	$7.01	$6.85	$6.95	$6.05	44,698
2021-01-19	$6.95	$7.04	$6.68	$6.82	$5.93	141,531
2021-01-15	$6.99	$7.02	$6.72	$6.95	$6.05	68,043
2021-01-14	$7.11	$7.14	$6.89	$6.94	$6.04	94,849
2021-01-13	$7.02	$7.13	$7.02	$7.12	$6.20	67,334
2021-01-12	$7.04	$7.04	$6.92	$6.97	$6.06	33,035
2021-01-11	$6.98	$7.08	$6.95	$7.01	$6.10	35,431
2021-01-08	$7.04	$7.06	$6.94	$7.03	$6.12	58,980
2021-01-07	$7.09	$7.13	$6.89	$6.97	$6.06	90,133
2021-01-06	$7.10	$7.15	$7.02	$7.06	$6.14	48,144
2021-01-05	$7.01	$7.15	$6.98	$7.07	$6.15	67,441
2021-01-04	$7.19	$7.20	$6.98	$7.02	$6.11	48,419
2020-12-31	$7.23	$7.25	$7.10	$7.15	$6.22	42,136
2020-12-30	$7.26	$7.26	$7.09	$7.20	$6.26	45,163
2020-12-29	$7.21	$7.40	$7.05	$7.30	$6.35	77,655
2020-12-28	$7.21	$7.26	$7.13	$7.21	$6.27	103,968
2020-12-24	$7.29	$7.35	$7.15	$7.17	$6.24	38,350
2020-12-23	$7.33	$7.46	$7.20	$7.38	$6.42	96,120
2020-12-22	$7.76	$7.76	$7.50	$7.57	$6.43	125,438
2020-12-21	$7.56	$7.72	$7.47	$7.58	$6.44	96,952
2020-12-18	$7.58	$7.62	$7.52	$7.56	$6.42	59,669
2020-12-17	$7.55	$7.61	$7.53	$7.56	$6.42	46,406
2020-12-16	$7.55	$7.60	$7.46	$7.58	$6.44	47,260
2020-12-15	$7.45	$7.55	$7.37	$7.53	$6.40	36,880
2020-12-14	$7.46	$7.51	$7.31	$7.41	$6.29	54,244
2020-12-11	$7.37	$7.44	$7.20	$7.39	$6.28	60,852
2020-12-10	$7.44	$7.49	$7.25	$7.41	$6.29	58,130
2020-12-09	$7.48	$7.49	$7.32	$7.43	$6.31	49,016
2020-12-08	$7.49	$7.52	$7.28	$7.40	$6.29	82,390
2020-12-07	$7.30	$7.45	$7.20	$7.45	$6.33	79,421
2020-12-04	$7.25	$7.49	$7.13	$7.21	$6.12	95,955
2020-12-03	$7.19	$7.25	$7.03	$7.21	$6.12	45,041
2020-12-02	$6.88	$7.25	$6.79	$7.14	$6.06	92,623
2020-12-01	$6.71	$6.93	$6.55	$6.89	$5.85	76,137
2020-11-30	$6.88	$6.99	$6.52	$6.69	$5.68	115,726
2020-11-27	$6.94	$7.01	$6.77	$6.89	$5.85	33,922
2020-11-25	$6.97	$6.98	$6.61	$6.90	$5.86	74,457
2020-11-24	$7.10	$7.30	$6.86	$6.90	$5.86	136,247
2020-11-23	$6.91	$7.15	$6.78	$7.10	$6.03	143,683
2020-11-20	$6.41	$6.75	$6.41	$6.72	$5.71	135,258
2020-11-19	$5.92	$6.46	$5.90	$6.38	$5.42	114,429
2020-11-18	$5.84	$5.98	$5.78	$5.90	$5.01	158,271
2020-11-17	$5.70	$5.80	$5.62	$5.74	$4.88	105,987
2020-11-16	$5.35	$5.86	$5.35	$5.74	$4.88	220,713
2020-11-13	$5.06	$5.37	$5.05	$5.25	$4.46	71,508
2020-11-12	$5.04	$5.27	$5.01	$5.07	$4.31	100,599
2020-11-11	$4.85	$5.19	$4.85	$5.12	$4.35	169,778
2020-11-10	$4.69	$4.94	$4.65	$4.89	$4.15	104,915
2020-11-09	$4.52	$4.75	$4.31	$4.67	$3.97	169,820
2020-11-06	$4.35	$4.65	$4.32	$4.40	$3.74	242,140
2020-11-05	$3.97	$4.08	$3.97	$3.98	$3.38	51,554
2020-11-04	$4.02	$4.13	$3.96	$3.97	$3.37	60,272
2020-11-03	$4.06	$4.12	$4.01	$4.02	$3.41	29,597
2020-11-02	$4.00	$4.15	$4.00	$4.05	$3.44	54,804
2020-10-30	$4.06	$4.06	$3.96	$3.97	$3.37	55,488
2020-10-29	$4.06	$4.12	$4.01	$4.01	$3.41	75,072
2020-10-28	$4.15	$4.15	$3.99	$4.06	$3.45	96,910
2020-10-27	$4.29	$4.30	$4.10	$4.14	$3.52	68,956
2020-10-26	$4.29	$4.29	$4.23	$4.28	$3.64	29,951
2020-10-23	$4.33	$4.35	$4.25	$4.29	$3.64	35,792
2020-10-22	$4.31	$4.38	$4.29	$4.30	$3.65	42,524
2020-10-21	$4.36	$4.40	$4.26	$4.33	$3.68	92,925
2020-10-20	$4.31	$4.42	$4.30	$4.35	$3.69	42,843
2020-10-19	$4.36	$4.43	$4.30	$4.35	$3.69	35,718
2020-10-16	$4.37	$4.57	$4.33	$4.36	$3.70	41,594
2020-10-15	$4.41	$4.43	$4.35	$4.39	$3.73	24,749
2020-10-14	$4.49	$4.50	$4.37	$4.40	$3.74	75,040
2020-10-13	$4.52	$4.52	$4.41	$4.42	$3.75	23,204
2020-10-12	$4.48	$4.57	$4.46	$4.46	$3.79	25,314
2020-10-09	$4.58	$4.59	$4.47	$4.50	$3.82	53,617
2020-10-08	$4.64	$4.70	$4.51	$4.51	$3.83	108,220
2020-10-07	$4.67	$4.70	$4.56	$4.66	$3.96	35,395
2020-10-06	$4.66	$4.69	$4.60	$4.64	$3.94	21,714
2020-10-05	$4.67	$4.69	$4.58	$4.62	$3.92	47,950
2020-10-02	$4.57	$4.68	$4.56	$4.64	$3.94	34,400
2020-10-01	$4.73	$4.76	$4.65	$4.71	$4.00	24,109
2020-09-30	$4.70	$4.80	$4.67	$4.71	$4.00	31,455
2020-09-29	$4.63	$4.74	$4.60	$4.65	$3.95	37,847
2020-09-28	$4.48	$4.81	$4.45	$4.70	$3.99	92,268
2020-09-25	$4.35	$4.47	$4.35	$4.45	$3.78	42,856
2020-09-24	$4.40	$4.44	$4.37	$4.37	$3.71	49,244
2020-09-23	$4.53	$4.61	$4.44	$4.44	$3.77	69,440
2020-09-22	$4.80	$4.81	$4.55	$4.57	$3.88	155,718
2020-09-21	$4.95	$5.07	$4.80	$4.91	$4.02	279,764
2020-09-18	$4.93	$5.03	$4.87	$4.95	$4.05	145,262
2020-09-17	$4.93	$5.02	$4.81	$4.88	$4.00	100,074
2020-09-16	$4.69	$5.00	$4.68	$4.89	$4.00	114,347
2020-09-15	$4.65	$4.75	$4.60	$4.64	$3.80	70,005
2020-09-14	$4.53	$4.65	$4.51	$4.63	$3.79	25,373
2020-09-11	$4.50	$4.57	$4.45	$4.51	$3.69	73,095
2020-09-10	$4.46	$4.53	$4.45	$4.49	$3.68	34,573
2020-09-09	$4.53	$4.55	$4.46	$4.49	$3.68	52,973
2020-09-08	$4.48	$4.53	$4.37	$4.47	$3.66	45,016
2020-09-04	$4.58	$4.61	$4.40	$4.50	$3.69	56,943
2020-09-03	$4.55	$4.61	$4.50	$4.55	$3.73	78,153
2020-09-02	$4.51	$4.59	$4.41	$4.51	$3.69	62,550
2020-09-01	$4.60	$4.65	$4.51	$4.55	$3.73	31,770
2020-08-31	$4.78	$4.80	$4.65	$4.65	$3.81	108,725
2020-08-28	$4.70	$4.77	$4.59	$4.75	$3.89	49,628
2020-08-27	$4.71	$4.81	$4.63	$4.66	$3.82	37,432
2020-08-26	$4.79	$4.82	$4.60	$4.62	$3.78	52,316
2020-08-25	$4.78	$4.85	$4.75	$4.79	$3.92	22,276
2020-08-24	$4.84	$4.92	$4.74	$4.81	$3.94	25,712
2020-08-21	$4.85	$4.95	$4.75	$4.84	$3.96	29,504
2020-08-20	$4.88	$4.91	$4.74	$4.88	$4.00	53,786
2020-08-19	$4.94	$4.95	$4.84	$4.87	$3.99	59,893
2020-08-18	$4.97	$4.97	$4.90	$4.94	$4.05	27,689
2020-08-17	$4.93	$4.99	$4.88	$4.90	$4.01	45,917
2020-08-14	$4.91	$5.08	$4.91	$4.97	$4.07	63,086
2020-08-13	$4.91	$5.08	$4.87	$4.96	$4.06	112,977
2020-08-12	$5.13	$5.13	$4.84	$5.00	$4.09	146,730
2020-08-11	$4.97	$5.14	$4.96	$5.08	$4.16	66,871
2020-08-10	$4.80	$5.14	$4.80	$4.95	$4.05	189,821
2020-08-07	$4.86	$4.86	$4.75	$4.84	$3.96	58,159
2020-08-06	$4.72	$4.90	$4.65	$4.84	$3.96	151,388
2020-08-05	$4.90	$4.90	$4.69	$4.78	$3.91	99,460
2020-08-04	$4.65	$4.95	$4.46	$4.92	$4.03	127,043
2020-08-03	$4.31	$4.69	$4.31	$4.65	$3.81	298,519
2020-07-31	$4.30	$4.64	$4.17	$4.27	$3.50	250,608
2020-07-30	$4.08	$4.12	$4.00	$4.04	$3.31	46,407
2020-07-29	$4.12	$4.15	$4.00	$4.11	$3.37	65,441
2020-07-28	$4.11	$4.17	$4.10	$4.12	$3.37	44,822
2020-07-27	$4.18	$4.19	$4.08	$4.15	$3.40	68,539
2020-07-24	$4.21	$4.28	$4.16	$4.22	$3.45	36,087
2020-07-23	$4.34	$4.34	$4.20	$4.25	$3.48	38,883
2020-07-22	$4.16	$4.38	$4.16	$4.36	$3.57	41,408
2020-07-21	$4.16	$4.28	$4.12	$4.19	$3.43	65,200
2020-07-20	$4.11	$4.35	$4.10	$4.16	$3.41	23,984
2020-07-17	$4.16	$4.35	$4.16	$4.16	$3.41	41,546
2020-07-16	$4.25	$4.33	$4.02	$4.18	$3.42	76,563
2020-07-15	$4.19	$4.39	$4.19	$4.25	$3.48	41,682
2020-07-14	$4.25	$4.45	$4.11	$4.18	$3.42	44,290
2020-07-13	$4.38	$4.43	$4.25	$4.27	$3.50	54,141
2020-07-10	$4.38	$4.43	$4.36	$4.39	$3.60	43,284
2020-07-09	$4.62	$4.62	$4.31	$4.36	$3.57	50,449
2020-07-08	$4.69	$4.70	$4.60	$4.65	$3.81	25,450
2020-07-07	$4.62	$4.72	$4.52	$4.70	$3.85	47,729
2020-07-06	$4.59	$4.72	$4.54	$4.63	$3.79	41,928
2020-07-02	$4.54	$4.63	$4.51	$4.53	$3.71	57,729
2020-07-01	$4.52	$4.55	$4.45	$4.51	$3.69	71,512
2020-06-30	$4.55	$4.55	$4.43	$4.52	$3.70	79,002
2020-06-29	$4.57	$4.57	$4.38	$4.51	$3.69	51,752
2020-06-26	$4.53	$4.59	$4.40	$4.54	$3.72	45,992
2020-06-25	$4.55	$4.79	$4.40	$4.57	$3.74	61,705
2020-06-24	$4.82	$4.95	$4.38	$4.52	$3.70	232,461
2020-06-23	$5.04	$5.04	$4.84	$4.88	$4.00	85,086
2020-06-22	$5.04	$5.07	$4.88	$5.06	$4.14	144,472
2020-06-19	$5.35	$5.35	$5.07	$5.19	$4.11	193,258
2020-06-18	$5.06	$5.28	$5.03	$5.06	$4.01	124,575
2020-06-17	$5.25	$5.33	$5.12	$5.15	$4.08	120,667
2020-06-16	$5.51	$5.55	$5.05	$5.16	$4.09	94,195
2020-06-15	$5.02	$5.21	$4.95	$5.15	$4.08	41,469
2020-06-12	$5.17	$5.50	$4.97	$5.16	$4.09	61,135
2020-06-11	$5.00	$5.12	$4.68	$5.01	$3.97	125,144
2020-06-10	$5.70	$5.70	$5.19	$5.25	$4.16	85,304
2020-06-09	$5.99	$5.99	$5.56	$5.65	$4.48	109,938
2020-06-08	$5.54	$5.78	$5.33	$5.70	$4.52	169,597
2020-06-05	$5.15	$5.55	$5.15	$5.26	$4.17	153,900
2020-06-04	$4.63	$5.12	$4.63	$5.01	$3.97	76,127
2020-06-03	$4.71	$4.83	$4.60	$4.65	$3.68	97,323
2020-06-02	$4.88	$4.95	$4.57	$4.66	$3.69	73,779
2020-06-01	$4.95	$5.15	$4.81	$4.84	$3.83	63,452
2020-05-29	$4.97	$5.17	$4.89	$4.99	$3.95	109,274
2020-05-28	$4.91	$5.28	$4.91	$4.99	$3.95	72,912
2020-05-27	$5.01	$5.42	$4.88	$4.90	$3.88	151,381
2020-05-26	$4.65	$5.04	$4.65	$4.89	$3.87	160,925
2020-05-22	$4.48	$4.69	$4.39	$4.56	$3.61	66,910
2020-05-21	$4.50	$4.70	$4.46	$4.47	$3.54	61,793
2020-05-20	$4.32	$4.49	$4.25	$4.48	$3.55	76,939
2020-05-19	$4.20	$4.48	$4.16	$4.25	$3.37	58,981
2020-05-18	$4.17	$4.39	$4.10	$4.20	$3.33	52,365
2020-05-15	$4.20	$4.39	$4.01	$4.09	$3.24	43,374
2020-05-14	$4.08	$4.48	$3.85	$4.26	$3.38	90,386
2020-05-13	$4.49	$4.55	$4.10	$4.15	$3.29	99,104
2020-05-12	$4.62	$4.74	$4.49	$4.52	$3.58	116,884
2020-05-11	$4.76	$5.05	$4.51	$4.61	$3.65	153,657
2020-05-08	$4.89	$5.35	$4.62	$4.90	$3.88	184,863
2020-05-07	$4.90	$5.74	$4.61	$4.99	$3.95	291,955
2020-05-06	$4.62	$5.00	$4.55	$4.88	$3.87	104,894
2020-05-05	$4.65	$5.35	$4.34	$4.61	$3.65	363,019
2020-05-04	$4.65	$4.73	$4.52	$4.65	$3.68	67,832
2020-05-01	$4.30	$4.86	$4.30	$4.75	$3.76	118,118
2020-04-30	$4.39	$4.49	$4.32	$4.38	$3.47	177,108
2020-04-29	$4.40	$4.50	$4.30	$4.36	$3.45	118,394
2020-04-28	$4.40	$4.47	$4.35	$4.36	$3.45	141,068
2020-04-27	$4.50	$4.52	$4.30	$4.39	$3.48	97,629
2020-04-24	$4.40	$4.40	$4.30	$4.40	$3.49	38,099
2020-04-23	$4.32	$4.40	$4.28	$4.40	$3.49	67,226
2020-04-22	$4.46	$4.53	$4.25	$4.32	$3.42	118,808
2020-04-21	$4.45	$4.62	$4.40	$4.57	$3.62	23,276
2020-04-20	$4.72	$4.72	$4.41	$4.59	$3.64	44,338
2020-04-17	$4.50	$4.75	$4.45	$4.75	$3.76	51,654
2020-04-16	$4.50	$4.53	$4.28	$4.36	$3.45	33,780
2020-04-15	$4.83	$4.88	$4.30	$4.45	$3.53	243,313
2020-04-14	$4.78	$4.95	$4.76	$4.88	$3.87	118,453
2020-04-13	$4.86	$4.87	$4.49	$4.78	$3.79	91,450
2020-04-09	$4.68	$4.95	$4.35	$4.88	$3.87	266,345
2020-04-08	$4.14	$4.95	$4.06	$4.52	$3.58	251,681
2020-04-07	$4.00	$4.50	$3.90	$4.06	$3.22	85,507
2020-04-06	$3.55	$4.05	$3.55	$3.93	$3.11	67,281
2020-04-03	$3.75	$3.89	$3.39	$3.52	$2.79	53,441
2020-04-02	$3.80	$4.10	$3.65	$3.70	$2.93	81,830
2020-04-01	$3.78	$4.10	$3.71	$3.88	$3.07	124,335
2020-03-31	$4.18	$4.75	$4.00	$4.07	$3.22	108,152
2020-03-30	$4.50	$4.92	$4.10	$4.13	$3.27	105,525
2020-03-27	$4.90	$5.15	$4.51	$4.54	$3.60	160,027
2020-03-26	$4.05	$5.77	$4.05	$5.02	$3.98	239,104
2020-03-25	$3.99	$4.54	$3.60	$4.00	$3.17	327,180
2020-03-24	$3.98	$4.63	$3.97	$4.06	$3.22	139,555
2020-03-23	$5.11	$5.47	$3.70	$3.91	$3.10	157,669
2020-03-20	$5.24	$6.45	$5.24	$5.51	$4.02	174,054
2020-03-19	$3.58	$5.50	$3.53	$5.25	$3.83	182,813
2020-03-18	$5.50	$5.75	$3.44	$3.70	$2.70	298,498
2020-03-17	$6.14	$6.30	$5.50	$5.50	$4.01	152,967
2020-03-16	$6.84	$6.89	$5.40	$6.08	$4.43	193,636
2020-03-13	$6.40	$8.75	$6.36	$7.77	$5.66	132,233
2020-03-12	$8.21	$8.21	$4.76	$6.32	$4.61	393,284
2020-03-11	$9.53	$9.70	$8.57	$8.62	$6.28	212,628
2020-03-10	$9.91	$9.91	$9.60	$9.65	$7.03	116,895
2020-03-09	$9.85	$9.90	$9.60	$9.60	$7.00	109,955
2020-03-06	$10.24	$10.32	$9.90	$10.04	$7.32	54,387
2020-03-05	$10.55	$10.60	$10.28	$10.30	$7.51	56,826
2020-03-04	$10.43	$10.69	$10.13	$10.65	$7.76	61,701
2020-03-03	$10.50	$10.68	$10.01	$10.22	$7.45	39,318
2020-03-02	$10.29	$10.60	$10.02	$10.60	$7.73	88,876
2020-02-28	$10.01	$10.25	$9.60	$10.15	$7.40	211,206
2020-02-27	$10.89	$10.89	$10.16	$10.16	$7.41	85,224
2020-02-26	$10.39	$11.08	$10.36	$10.78	$7.86	84,463
2020-02-25	$11.20	$11.39	$10.30	$10.30	$7.51	96,370
2020-02-24	$11.42	$11.62	$11.12	$11.18	$8.15	90,034
2020-02-21	$11.97	$11.97	$11.60	$11.60	$8.46	24,777
2020-02-20	$11.95	$11.96	$11.91	$11.95	$8.71	41,808
2020-02-19	$11.95	$11.96	$11.92	$11.92	$8.69	20,347
2020-02-18	$11.74	$11.97	$11.69	$11.97	$8.73	21,791
2020-02-14	$11.66	$11.73	$11.60	$11.73	$8.55	18,254
2020-02-13	$11.54	$11.73	$11.54	$11.60	$8.46	25,600
2020-02-12	$11.56	$11.64	$11.48	$11.60	$8.46	33,409
2020-02-11	$11.57	$11.59	$11.47	$11.55	$8.42	38,622
2020-02-10	$11.54	$11.60	$11.45	$11.53	$8.40	18,746
2020-02-07	$11.57	$11.59	$11.51	$11.54	$8.41	13,389
2020-02-06	$11.51	$11.56	$11.45	$11.56	$8.43	41,388
2020-02-05	$11.56	$11.58	$11.45	$11.47	$8.36	21,006
2020-02-04	$11.49	$11.55	$11.38	$11.55	$8.42	37,955
2020-02-03	$11.42	$11.51	$11.40	$11.49	$8.38	18,165
2020-01-31	$11.41	$11.47	$11.35	$11.43	$8.33	17,585
2020-01-30	$11.39	$11.50	$11.39	$11.42	$8.32	28,675
2020-01-29	$11.30	$11.43	$11.27	$11.40	$8.31	17,463
2020-01-28	$11.25	$11.45	$11.24	$11.30	$8.24	24,287
2020-01-27	$11.42	$11.42	$11.25	$11.25	$8.20	32,470
2020-01-24	$11.49	$11.50	$11.39	$11.44	$8.34	85,118
2020-01-23	$11.46	$11.55	$11.45	$11.50	$8.38	19,613
2020-01-22	$11.49	$11.54	$11.39	$11.48	$8.37	56,951
2020-01-21	$11.42	$11.50	$11.33	$11.47	$8.36	31,191
2020-01-17	$11.31	$11.50	$11.30	$11.50	$8.38	39,777
2020-01-16	$11.38	$11.41	$11.30	$11.30	$8.24	50,496
2020-01-15	$11.17	$11.48	$11.14	$11.39	$8.30	62,299
2020-01-14	$11.10	$11.18	$11.05	$11.15	$8.13	58,654
2020-01-13	$11.10	$11.16	$11.03	$11.07	$8.07	45,754
2020-01-10	$11.00	$11.14	$10.98	$11.10	$8.09	42,710
2020-01-09	$11.12	$11.12	$11.03	$11.05	$8.05	32,026
2020-01-08	$11.05	$11.14	$11.00	$11.12	$8.11	36,874
2020-01-07	$11.11	$11.13	$11.05	$11.09	$8.08	22,143
2020-01-06	$11.14	$11.29	$11.10	$11.11	$8.10	38,953
2020-01-03	$11.00	$11.17	$11.00	$11.13	$8.11	43,014
2020-01-02	$11.15	$11.19	$10.96	$11.00	$8.02	85,395
2019-12-31	$11.26	$11.26	$11.09	$11.17	$8.14	43,720
2019-12-30	$11.30	$11.30	$11.13	$11.24	$8.19	27,658
2019-12-27	$11.12	$11.37	$11.10	$11.31	$8.24	61,222
2019-12-26	$11.13	$11.20	$11.00	$11.16	$8.13	77,923
2019-12-24	$11.14	$11.33	$11.12	$11.17	$8.14	57,542
2019-12-23	$11.30	$11.30	$11.01	$11.17	$8.14	194,726
2019-12-20	$11.60	$11.71	$11.44	$11.64	$8.23	242,199
2019-12-19	$11.42	$11.58	$11.38	$11.54	$8.16	142,539
2019-12-18	$11.17	$11.50	$11.15	$11.41	$8.07	116,718
2019-12-17	$11.08	$11.21	$11.02	$11.17	$7.90	79,031
2019-12-16	$11.11	$11.14	$11.00	$11.04	$7.81	90,284
2019-12-13	$10.97	$11.09	$10.97	$11.04	$7.81	41,663
2019-12-12	$11.02	$11.11	$10.95	$10.99	$7.77	58,955
2019-12-11	$11.20	$11.23	$11.00	$11.02	$7.80	81,111
2019-12-10	$11.25	$11.31	$11.16	$11.21	$7.93	35,902
2019-12-09	$11.38	$11.38	$11.12	$11.22	$7.94	51,246
2019-12-06	$11.32	$11.43	$11.32	$11.34	$8.02	38,827
2019-12-05	$11.30	$11.39	$11.25	$11.33	$8.01	22,840
2019-12-04	$11.35	$11.43	$11.25	$11.28	$7.98	25,689
2019-12-03	$11.30	$11.32	$11.15	$11.31	$8.00	29,478
2019-12-02	$11.21	$11.38	$11.10	$11.24	$7.95	71,804
2019-11-29	$11.16	$11.28	$11.15	$11.26	$7.97	26,443
2019-11-27	$11.11	$11.36	$11.00	$11.20	$7.92	89,346
2019-11-26	$11.18	$11.38	$11.10	$11.10	$7.85	50,997
2019-11-25	$11.53	$11.56	$11.05	$11.28	$7.98	96,546
2019-11-22	$11.66	$11.70	$11.50	$11.56	$8.18	59,138
2019-11-21	$11.94	$11.94	$11.64	$11.65	$8.24	37,802
2019-11-20	$11.94	$12.00	$11.93	$11.93	$8.44	39,581
2019-11-19	$12.03	$12.09	$11.99	$12.00	$8.49	18,498
2019-11-18	$12.00	$12.06	$11.97	$12.00	$8.49	20,432
2019-11-15	$11.97	$12.09	$11.95	$11.95	$8.45	31,722
2019-11-14	$11.97	$12.00	$11.91	$11.94	$8.45	9,740
2019-11-13	$11.96	$12.09	$11.92	$11.92	$8.43	25,836
2019-11-12	$11.92	$12.00	$11.91	$11.92	$8.43	49,809
2019-11-11	$11.94	$11.96	$11.90	$11.92	$8.43	24,186
2019-11-08	$12.07	$12.07	$11.90	$12.01	$8.50	29,462
2019-11-07	$11.98	$12.00	$11.85	$12.00	$8.49	28,198
2019-11-06	$11.90	$11.98	$11.85	$11.98	$8.47	24,036
2019-11-05	$11.97	$11.98	$11.86	$11.90	$8.42	20,583
2019-11-04	$12.00	$12.01	$11.80	$11.85	$8.38	36,123
2019-11-01	$11.87	$11.93	$11.80	$11.85	$8.38	18,060
2019-10-31	$11.86	$11.98	$11.85	$11.91	$8.43	18,821
2019-10-30	$11.76	$11.85	$11.75	$11.80	$8.35	29,896
2019-10-29	$11.75	$11.81	$11.75	$11.75	$8.31	15,520
2019-10-28	$11.78	$11.80	$11.75	$11.76	$8.32	25,631
2019-10-25	$11.79	$11.81	$11.75	$11.76	$8.32	21,990
2019-10-24	$11.79	$11.80	$11.75	$11.77	$8.33	17,678
2019-10-23	$11.75	$11.78	$11.70	$11.75	$8.31	16,966
2019-10-22	$11.80	$11.82	$11.70	$11.75	$8.31	13,016
2019-10-21	$11.77	$11.80	$11.66	$11.74	$8.30	33,513
2019-10-18	$11.86	$11.86	$11.65	$11.76	$8.32	40,063
2019-10-17	$11.73	$11.80	$11.68	$11.73	$8.30	12,988
2019-10-16	$11.76	$11.80	$11.70	$11.75	$8.31	18,253
2019-10-15	$11.71	$11.77	$11.65	$11.70	$8.28	18,996
2019-10-14	$11.78	$11.79	$11.64	$11.66	$8.25	13,033
2019-10-11	$11.75	$11.87	$11.66	$11.80	$8.35	34,983
2019-10-10	$11.67	$11.70	$11.63	$11.70	$8.28	21,786
2019-10-09	$11.63	$11.75	$11.63	$11.64	$8.23	33,850
2019-10-08	$11.65	$11.71	$11.63	$11.65	$8.24	21,042
2019-10-07	$11.63	$11.72	$11.63	$11.69	$8.27	26,081
2019-10-04	$11.62	$11.68	$11.62	$11.63	$8.23	21,465
2019-10-03	$11.60	$11.71	$11.60	$11.65	$8.24	33,062
2019-10-02	$11.63	$11.80	$11.60	$11.74	$8.30	55,999
2019-10-01	$11.59	$11.72	$11.55	$11.62	$8.22	39,284
2019-09-30	$11.70	$11.80	$11.48	$11.61	$8.21	64,614
2019-09-27	$11.65	$11.70	$11.56	$11.70	$8.28	18,916
2019-09-26	$11.48	$11.65	$11.40	$11.64	$8.23	41,165
2019-09-25	$11.49	$11.50	$11.43	$11.50	$8.14	18,247
2019-09-24	$11.48	$11.50	$11.40	$11.48	$8.12	37,798
2019-09-23	$11.52	$11.58	$11.48	$11.54	$8.16	44,910
2019-09-20	$11.68	$11.69	$11.28	$11.58	$8.19	109,636
2019-09-19	$11.99	$12.06	$11.76	$12.06	$8.29	141,371
2019-09-18	$11.89	$12.00	$11.86	$12.00	$8.25	67,462
2019-09-17	$11.91	$11.97	$11.85	$11.90	$8.18	36,684
2019-09-16	$11.74	$11.97	$11.69	$11.89	$8.17	90,938
2019-09-13	$11.66	$11.89	$11.62	$11.67	$8.02	64,370
2019-09-12	$11.55	$11.70	$11.53	$11.62	$7.99	59,145
2019-09-11	$11.46	$11.58	$11.46	$11.54	$7.93	22,438
2019-09-10	$11.44	$11.55	$11.40	$11.47	$7.88	34,763
2019-09-09	$11.39	$11.44	$11.25	$11.44	$7.86	23,177
2019-09-06	$11.31	$11.34	$11.13	$11.32	$7.78	27,829
2019-09-05	$10.96	$11.38	$10.96	$11.22	$7.71	57,360
2019-09-04	$11.70	$11.70	$11.00	$11.41	$7.84	102,910
2019-09-03	$11.49	$11.76	$11.41	$11.68	$8.03	53,819
2019-08-30	$11.16	$11.50	$11.06	$11.45	$7.87	68,953
2019-08-29	$11.04	$11.29	$11.02	$11.09	$7.62	56,336
2019-08-28	$11.10	$11.20	$11.00	$11.03	$7.58	27,030
2019-08-27	$11.20	$11.45	$11.12	$11.18	$7.68	21,889
2019-08-26	$11.31	$11.42	$11.20	$11.20	$7.70	28,140
2019-08-23	$11.54	$11.54	$11.21	$11.28	$7.75	28,018
2019-08-22	$11.41	$11.45	$11.30	$11.45	$7.87	8,624
2019-08-21	$11.46	$11.50	$11.30	$11.30	$7.77	20,308
2019-08-20	$11.20	$11.49	$11.15	$11.46	$7.88	36,878
2019-08-19	$11.29	$11.30	$11.18	$11.20	$7.70	22,530
2019-08-16	$11.18	$11.28	$11.05	$11.25	$7.73	33,041
2019-08-15	$11.01	$11.15	$11.00	$11.13	$7.65	34,415
2019-08-14	$11.23	$11.28	$11.00	$11.05	$7.59	35,686
2019-08-13	$11.22	$11.28	$11.15	$11.28	$7.75	21,178
2019-08-12	$11.32	$11.35	$11.12	$11.21	$7.70	23,208
2019-08-09	$11.31	$11.35	$11.12	$11.34	$7.79	37,835
2019-08-08	$11.21	$11.32	$11.12	$11.26	$7.74	25,471
2019-08-07	$11.23	$11.28	$11.11	$11.19	$7.69	25,523
2019-08-06	$11.26	$11.36	$11.19	$11.28	$7.75	44,010
2019-08-05	$11.32	$11.32	$11.04	$11.12	$7.64	50,508
2019-08-02	$11.00	$11.41	$10.91	$11.19	$7.69	98,846
2019-08-01	$11.03	$11.08	$10.92	$10.98	$7.55	63,393
2019-07-31	$11.28	$11.28	$10.95	$11.03	$7.58	51,307
2019-07-30	$11.10	$11.41	$11.03	$11.31	$7.77	60,820
2019-07-29	$11.14	$11.20	$11.07	$11.12	$7.64	23,200
2019-07-26	$11.10	$11.20	$11.00	$11.14	$7.66	37,043
2019-07-25	$11.08	$11.15	$11.00	$11.11	$7.64	30,796
2019-07-24	$11.00	$11.10	$10.97	$11.10	$7.63	37,824
2019-07-23	$11.01	$11.08	$10.77	$11.03	$7.58	101,730
2019-07-22	$11.22	$11.22	$11.05	$11.09	$7.62	46,234
2019-07-19	$11.46	$11.53	$11.16	$11.26	$7.74	51,164
2019-07-18	$11.54	$11.65	$11.29	$11.56	$7.94	41,197
2019-07-17	$11.78	$11.79	$11.42	$11.53	$7.92	57,541
2019-07-16	$11.77	$11.95	$11.75	$11.80	$8.11	36,388
2019-07-15	$12.01	$12.11	$11.80	$11.88	$8.16	56,966
2019-07-12	$12.06	$12.24	$11.95	$11.99	$8.24	57,299
2019-07-11	$12.16	$12.28	$12.03	$12.09	$8.31	20,474
2019-07-10	$12.28	$12.28	$12.13	$12.16	$8.36	35,175
2019-07-09	$12.12	$12.23	$12.12	$12.14	$8.34	15,305
2019-07-08	$12.31	$12.31	$12.14	$12.23	$8.40	21,235
2019-07-05	$12.20	$12.35	$12.20	$12.26	$8.43	32,269
2019-07-03	$12.03	$12.30	$12.03	$12.20	$8.38	21,652
2019-07-02	$12.19	$12.29	$12.03	$12.03	$8.27	35,992
2019-07-01	$12.03	$12.48	$12.03	$12.27	$8.43	51,099
2019-06-28	$12.00	$12.46	$12.00	$12.00	$8.25	67,646
2019-06-27	$12.07	$12.10	$11.81	$12.00	$8.25	26,165
2019-06-26	$11.80	$12.16	$11.63	$12.00	$8.25	52,635
2019-06-25	$12.32	$12.32	$11.83	$11.87	$8.16	66,650
2019-06-24	$12.30	$12.40	$12.30	$12.35	$8.49	38,773
2019-06-21	$12.40	$12.40	$12.31	$12.40	$8.52	38,068
2019-06-20	$12.56	$12.56	$12.23	$12.40	$8.52	109,023
2019-06-19	$12.73	$12.80	$12.60	$12.80	$8.56	191,742
2019-06-18	$12.55	$12.81	$12.55	$12.72	$8.51	108,156
2019-06-17	$12.60	$12.75	$12.51	$12.59	$8.42	121,655
2019-06-14	$12.50	$12.50	$12.40	$12.49	$8.35	29,904
2019-06-13	$12.51	$12.51	$12.37	$12.47	$8.34	37,488
2019-06-12	$12.50	$12.53	$12.38	$12.50	$8.36	50,756
2019-06-11	$12.54	$12.55	$12.37	$12.49	$8.35	32,181
2019-06-10	$12.45	$12.55	$12.35	$12.53	$8.38	59,009
2019-06-07	$12.24	$12.33	$12.24	$12.28	$8.21	18,719
2019-06-06	$12.14	$12.29	$12.14	$12.29	$8.22	20,499
2019-06-05	$12.25	$12.33	$12.14	$12.18	$8.15	17,922
2019-06-04	$12.25	$12.29	$12.11	$12.27	$8.21	16,891
2019-06-03	$12.09	$12.28	$12.06	$12.19	$8.15	28,771
2019-05-31	$12.18	$12.27	$12.00	$12.01	$8.03	51,333
2019-05-30	$12.34	$12.39	$12.17	$12.20	$8.16	45,180
2019-05-29	$12.39	$12.40	$12.28	$12.36	$8.27	27,731
2019-05-28	$12.39	$12.39	$12.33	$12.35	$8.26	21,759
2019-05-24	$12.35	$12.38	$12.32	$12.33	$8.25	11,134
2019-05-23	$12.30	$12.35	$12.21	$12.32	$8.24	33,720
2019-05-22	$12.33	$12.34	$12.23	$12.34	$8.25	4,030
2019-05-21	$12.28	$12.35	$12.22	$12.34	$8.25	9,190
2019-05-20	$12.28	$12.40	$12.10	$12.23	$8.18	34,930
2019-05-17	$12.37	$12.37	$12.24	$12.32	$8.24	10,743
2019-05-16	$12.33	$12.35	$12.21	$12.30	$8.23	15,893
2019-05-15	$12.32	$12.48	$12.25	$12.33	$8.25	18,164
2019-05-14	$12.44	$12.44	$12.30	$12.30	$8.23	58,739
2019-05-13	$12.38	$12.44	$12.14	$12.44	$8.32	37,218
2019-05-10	$12.25	$12.50	$12.25	$12.33	$8.25	34,540
2019-05-09	$12.12	$12.49	$12.12	$12.27	$8.21	26,770
2019-05-08	$12.18	$12.24	$12.12	$12.13	$8.11	35,636
2019-05-07	$12.40	$12.42	$12.10	$12.24	$8.19	71,358
2019-05-06	$12.55	$12.64	$12.30	$12.40	$8.29	74,392
2019-05-03	$12.80	$12.80	$12.55	$12.57	$8.41	49,350
2019-05-02	$12.52	$12.64	$12.50	$12.64	$8.45	40,503
2019-05-01	$12.50	$12.53	$12.42	$12.50	$8.36	30,821
2019-04-30	$12.46	$12.49	$12.31	$12.47	$8.34	35,360
2019-04-29	$12.55	$12.60	$12.41	$12.47	$8.34	39,362
2019-04-26	$12.46	$12.51	$12.40	$12.51	$8.37	43,310
2019-04-25	$12.50	$12.51	$12.25	$12.45	$8.33	43,630
2019-04-24	$12.29	$12.47	$12.29	$12.43	$8.31	56,210
2019-04-23	$12.15	$12.33	$12.12	$12.28	$8.21	33,027
2019-04-22	$12.18	$12.22	$12.12	$12.16	$8.13	24,409
2019-04-18	$12.20	$12.20	$12.12	$12.12	$8.11	19,484
2019-04-17	$12.27	$12.27	$12.10	$12.21	$8.17	23,366
2019-04-16	$12.28	$12.33	$12.16	$12.23	$8.18	30,476
2019-04-15	$12.30	$12.34	$12.24	$12.29	$8.22	31,158
2019-04-12	$12.29	$12.29	$12.14	$12.26	$8.20	18,534
2019-04-11	$12.12	$12.26	$12.01	$12.25	$8.19	51,481
2019-04-10	$12.03	$12.08	$12.00	$12.08	$8.08	12,684
2019-04-09	$12.07	$12.10	$12.00	$12.08	$8.08	25,993
2019-04-08	$12.00	$12.10	$12.00	$12.09	$8.09	42,821
2019-04-05	$11.98	$12.00	$11.92	$12.00	$8.03	17,510
2019-04-04	$11.90	$12.01	$11.84	$11.99	$8.02	26,761
2019-04-03	$11.98	$12.05	$11.80	$11.85	$7.93	35,525
2019-04-02	$11.89	$11.98	$11.85	$11.98	$8.01	16,826
2019-04-01	$11.84	$12.02	$11.79	$11.90	$7.96	64,302
2019-03-29	$12.00	$12.25	$11.73	$11.75	$7.86	109,388
2019-03-28	$11.86	$11.91	$11.78	$11.81	$7.90	25,915
2019-03-27	$11.88	$11.90	$11.83	$11.85	$7.93	46,346
2019-03-26	$11.85	$11.89	$11.77	$11.85	$7.93	63,353
2019-03-25	$11.94	$12.03	$11.69	$11.69	$7.82	60,057
2019-03-22	$12.00	$12.04	$11.91	$11.93	$7.98	37,160
2019-03-21	$12.21	$12.23	$12.00	$12.01	$8.03	96,014
2019-03-20	$12.39	$12.55	$12.30	$12.52	$8.14	149,503
2019-03-19	$12.35	$12.45	$12.25	$12.39	$8.06	143,752
2019-03-18	$12.11	$12.50	$12.11	$12.33	$8.02	89,350
2019-03-15	$12.04	$12.14	$12.04	$12.10	$7.87	70,799
2019-03-14	$12.08	$12.10	$12.00	$12.03	$7.83	42,611
2019-03-13	$12.14	$12.16	$12.01	$12.09	$7.86	70,924
2019-03-12	$12.09	$12.20	$11.94	$12.11	$7.88	102,794
2019-03-11	$12.12	$12.20	$12.04	$12.08	$7.86	53,997
2019-03-08	$11.75	$12.06	$11.75	$12.04	$7.83	43,340
2019-03-07	$11.90	$12.09	$11.71	$12.00	$7.81	60,918
2019-03-06	$11.92	$12.04	$11.80	$11.90	$7.74	41,757
2019-03-05	$11.99	$12.04	$11.77	$11.98	$7.79	53,388
2019-03-04	$12.15	$12.15	$11.90	$12.05	$7.84	46,999
2019-03-01	$11.98	$12.10	$11.50	$12.10	$7.87	89,380
2019-02-28	$12.00	$12.09	$11.80	$11.99	$7.80	70,672
2019-02-27	$12.08	$12.15	$11.86	$12.00	$7.81	94,735
2019-02-26	$12.03	$12.23	$11.89	$12.16	$7.91	97,296
2019-02-25	$12.29	$12.30	$11.65	$12.14	$7.90	161,890
2019-02-22	$11.78	$12.28	$11.66	$12.24	$7.96	232,939
2019-02-21	$11.61	$11.80	$11.60	$11.79	$7.67	45,826
2019-02-20	$11.59	$11.75	$11.50	$11.62	$7.56	64,899
2019-02-19	$11.59	$11.66	$11.50	$11.66	$7.58	71,753
2019-02-15	$11.58	$11.60	$11.46	$11.54	$7.51	27,945
2019-02-14	$11.54	$11.60	$11.44	$11.59	$7.54	56,766
2019-02-13	$11.42	$11.58	$11.38	$11.54	$7.51	61,384
2019-02-12	$11.32	$11.46	$11.24	$11.42	$7.43	118,624
2019-02-11	$11.39	$11.40	$11.25	$11.33	$7.37	19,790
2019-02-08	$11.62	$11.66	$11.24	$11.27	$7.33	57,486
2019-02-07	$11.60	$11.62	$11.53	$11.62	$7.56	21,495
2019-02-06	$11.74	$11.74	$11.56	$11.61	$7.55	66,632
2019-02-05	$11.57	$11.75	$11.55	$11.73	$7.63	67,592
2019-02-04	$11.31	$11.58	$11.30	$11.57	$7.53	66,340
2019-02-01	$11.25	$11.31	$11.15	$11.31	$7.36	74,993
2019-01-31	$11.33	$11.35	$11.20	$11.24	$7.31	72,666
2019-01-30	$11.23	$11.31	$11.18	$11.26	$7.32	47,930
2019-01-29	$11.18	$11.28	$11.15	$11.22	$7.30	19,255
2019-01-28	$11.21	$11.30	$11.16	$11.23	$7.30	31,152
2019-01-25	$11.28	$11.35	$11.18	$11.26	$7.32	30,226
2019-01-24	$11.20	$11.30	$11.13	$11.29	$7.34	50,076
2019-01-23	$11.13	$11.23	$11.10	$11.12	$7.23	52,732
2019-01-22	$11.10	$11.15	$11.04	$11.10	$7.22	18,365
2019-01-18	$11.10	$11.15	$11.03	$11.10	$7.22	27,141
2019-01-17	$11.14	$11.18	$11.03	$11.06	$7.19	16,239
2019-01-16	$11.02	$11.20	$11.01	$11.15	$7.25	30,306
2019-01-15	$10.98	$11.05	$10.98	$11.04	$7.18	25,852
2019-01-14	$10.93	$11.05	$10.91	$11.00	$7.16	27,364
2019-01-11	$10.85	$11.07	$10.75	$10.99	$7.15	13,610
2019-01-10	$10.90	$11.10	$10.82	$10.95	$7.12	36,722
2019-01-09	$11.26	$11.28	$10.75	$11.00	$7.16	42,073
2019-01-08	$10.89	$11.30	$10.65	$11.26	$7.32	48,015
2019-01-07	$10.71	$10.91	$10.71	$10.86	$7.06	21,591
2019-01-04	$10.96	$11.08	$10.74	$10.80	$7.03	36,291
2019-01-03	$10.76	$11.10	$10.75	$10.90	$7.09	11,712
2019-01-02	$10.55	$11.19	$10.51	$10.77	$7.01	71,601
2018-12-31	$10.47	$11.05	$10.08	$10.60	$6.89	130,351
2018-12-28	$10.38	$10.59	$10.23	$10.47	$6.81	43,389
2018-12-27	$10.04	$10.79	$10.03	$10.30	$6.70	112,944
2018-12-26	$9.97	$10.07	$9.76	$10.04	$6.53	82,042
2018-12-24	$9.89	$10.25	$9.62	$9.97	$6.49	25,862
2018-12-21	$9.91	$10.24	$9.63	$9.93	$6.46	52,625
2018-12-20	$10.56	$10.60	$9.73	$9.95	$6.47	121,837
2018-12-19	$9.88	$10.65	$9.64	$10.48	$6.82	102,314
2018-12-18	$10.03	$10.20	$9.53	$9.89	$6.43	271,478
2018-12-17	$10.79	$10.90	$9.67	$10.06	$6.54	177,849
2018-12-14	$11.11	$11.11	$10.93	$10.95	$7.12	34,979
2018-12-13	$11.35	$11.50	$11.33	$11.38	$7.18	54,924
2018-12-12	$11.36	$11.45	$11.30	$11.35	$7.16	48,639
2018-12-11	$11.28	$11.45	$11.22	$11.35	$7.16	68,526
2018-12-10	$11.30	$11.45	$11.23	$11.23	$7.08	50,437
2018-12-07	$11.38	$11.56	$11.18	$11.24	$7.09	31,795
2018-12-06	$11.12	$11.37	$11.12	$11.34	$7.15	24,960
2018-12-04	$11.31	$11.40	$11.20	$11.20	$7.07	32,372
2018-12-03	$11.37	$11.45	$11.30	$11.31	$7.14	111,744
2018-11-30	$11.44	$11.45	$11.25	$11.33	$7.15	42,071
2018-11-29	$11.38	$11.47	$11.24	$11.44	$7.22	53,754
2018-11-28	$11.33	$11.50	$11.12	$11.40	$7.19	68,680
2018-11-27	$11.29	$11.35	$11.00	$11.34	$7.15	66,874
2018-11-26	$11.24	$11.35	$11.15	$11.24	$7.09	48,355
2018-11-23	$11.05	$11.24	$10.95	$11.20	$7.07	6,939
2018-11-21	$11.13	$11.32	$10.92	$11.05	$6.97	54,448
2018-11-20	$11.25	$11.33	$11.04	$11.11	$7.01	34,294
2018-11-19	$11.25	$11.34	$11.25	$11.30	$7.13	8,137
2018-11-16	$11.25	$11.38	$11.25	$11.30	$7.13	32,545
2018-11-15	$11.30	$11.40	$11.28	$11.30	$7.13	20,441
2018-11-14	$11.40	$11.40	$11.27	$11.31	$7.14	17,412
2018-11-13	$11.37	$11.39	$11.36	$11.38	$7.18	29,017
2018-11-12	$11.26	$11.44	$11.26	$11.37	$7.17	17,448
2018-11-09	$11.16	$11.44	$11.16	$11.29	$7.12	154,593
2018-11-08	$11.34	$11.50	$11.28	$11.29	$7.12	33,317
2018-11-07	$11.55	$11.59	$11.34	$11.36	$7.17	37,498
2018-11-06	$11.50	$11.59	$11.39	$11.53	$7.27	26,209
2018-11-05	$11.20	$11.50	$11.20	$11.44	$7.22	34,692
2018-11-02	$11.15	$11.50	$11.00	$11.14	$7.03	86,672
2018-11-01	$10.85	$10.99	$10.75	$10.98	$6.93	33,576
2018-10-31	$10.81	$10.94	$10.70	$10.80	$6.81	54,652
2018-10-30	$10.93	$11.00	$10.70	$10.72	$6.76	47,864
2018-10-29	$10.96	$10.98	$10.84	$10.92	$6.89	42,716
2018-10-26	$11.04	$11.08	$10.85	$11.00	$6.94	24,461
2018-10-25	$11.05	$11.15	$10.99	$11.07	$6.98	22,091
2018-10-24	$11.20	$11.24	$11.00	$11.00	$6.94	34,378
2018-10-23	$11.16	$11.24	$11.11	$11.20	$7.07	20,741
2018-10-22	$11.25	$11.44	$11.16	$11.24	$7.09	20,454
2018-10-19	$11.50	$11.55	$11.25	$11.26	$7.10	25,400
2018-10-18	$11.34	$11.66	$11.34	$11.56	$7.29	7,528
2018-10-17	$11.36	$11.42	$11.21	$11.34	$7.15	29,801
2018-10-16	$11.25	$11.75	$11.25	$11.47	$7.24	29,651
2018-10-15	$11.35	$11.71	$11.16	$11.26	$7.10	30,570
2018-10-12	$11.59	$11.79	$11.25	$11.29	$7.12	41,083
2018-10-11	$11.49	$11.76	$11.45	$11.47	$7.24	18,830
2018-10-10	$11.79	$11.79	$11.45	$11.51	$7.26	26,980
2018-10-09	$11.45	$11.85	$11.45	$11.80	$7.44	19,462
2018-10-08	$11.64	$11.84	$11.45	$11.45	$7.22	39,031
2018-10-05	$11.94	$12.00	$11.60	$11.72	$7.39	47,439
2018-10-04	$11.75	$12.01	$11.75	$11.95	$7.54	17,471
2018-10-03	$11.79	$11.87	$11.70	$11.74	$7.41	21,623
2018-10-02	$11.89	$11.89	$11.78	$11.78	$7.43	27,830
2018-10-01	$11.89	$12.10	$11.85	$11.87	$7.49	23,232
2018-09-28	$12.20	$12.20	$11.85	$11.90	$7.51	69,654
2018-09-27	$12.22	$12.25	$12.03	$12.10	$7.63	19,468
2018-09-26	$12.07	$12.38	$12.00	$12.25	$7.73	22,076
2018-09-25	$12.28	$12.28	$12.06	$12.10	$7.63	25,035
2018-09-24	$12.03	$12.48	$12.03	$12.29	$7.75	40,708
2018-09-21	$12.34	$12.34	$11.96	$12.00	$7.57	109,396
2018-09-20	$12.16	$12.35	$12.02	$12.33	$7.78	32,039
2018-09-19	$12.26	$12.35	$12.16	$12.16	$7.67	59,180
2018-09-18	$12.35	$12.45	$12.25	$12.29	$7.75	38,804
2018-09-17	$12.38	$12.49	$12.26	$12.45	$7.85	102,353
2018-09-14	$12.51	$12.56	$12.25	$12.39	$7.82	44,845
2018-09-13	$12.55	$12.69	$12.25	$12.62	$7.96	71,019
2018-09-12	$12.70	$12.75	$12.62	$12.70	$7.80	54,043
2018-09-11	$12.70	$12.75	$12.63	$12.67	$7.78	44,192
2018-09-10	$12.65	$12.74	$12.55	$12.70	$7.80	77,297
2018-09-07	$12.50	$12.60	$12.41	$12.54	$7.70	67,957
2018-09-06	$12.40	$12.50	$12.38	$12.45	$7.65	66,796
2018-09-05	$12.42	$12.42	$12.35	$12.40	$7.62	24,180
2018-09-04	$12.35	$12.42	$12.33	$12.39	$7.61	56,051
2018-08-31	$12.28	$12.34	$12.19	$12.33	$7.57	17,245
2018-08-30	$12.13	$12.30	$12.11	$12.30	$7.56	36,939
2018-08-29	$12.00	$12.29	$12.00	$12.11	$7.44	26,363
2018-08-28	$12.31	$12.42	$12.00	$12.02	$7.38	49,604
2018-08-27	$12.42	$12.43	$12.25	$12.32	$7.57	37,332
2018-08-24	$12.28	$12.40	$12.19	$12.37	$7.60	54,999
2018-08-23	$12.30	$12.30	$12.21	$12.28	$7.54	15,099
2018-08-22	$12.35	$12.38	$12.12	$12.29	$7.55	34,241
2018-08-21	$12.30	$12.35	$12.24	$12.31	$7.56	42,497
2018-08-20	$12.02	$12.39	$11.95	$12.23	$7.51	70,541
2018-08-17	$11.93	$12.05	$11.92	$12.05	$7.40	31,322
2018-08-16	$11.99	$12.00	$11.86	$11.95	$7.34	20,482
2018-08-15	$11.88	$11.98	$11.86	$11.95	$7.34	38,871
2018-08-14	$11.88	$11.95	$11.77	$11.86	$7.29	45,605
2018-08-13	$11.81	$12.00	$11.75	$11.80	$7.25	41,731
2018-08-10	$11.82	$11.95	$11.75	$11.83	$7.27	32,345
2018-08-09	$11.86	$11.91	$11.75	$11.83	$7.27	34,100
2018-08-08	$11.82	$11.88	$11.75	$11.84	$7.27	19,488
2018-08-07	$11.77	$11.94	$11.71	$11.76	$7.22	24,447
2018-08-06	$11.77	$11.83	$11.71	$11.73	$7.21	32,226
2018-08-03	$11.99	$11.99	$11.51	$11.71	$7.19	37,508
2018-08-02	$11.53	$11.67	$11.50	$11.59	$7.12	48,086
2018-08-01	$11.53	$11.60	$11.48	$11.54	$7.09	21,889
2018-07-31	$11.48	$11.57	$11.48	$11.57	$7.11	25,522
2018-07-30	$11.55	$11.55	$11.48	$11.48	$7.05	26,327
2018-07-27	$11.50	$11.55	$11.48	$11.53	$7.08	25,783
2018-07-26	$11.51	$11.60	$11.50	$11.52	$7.08	11,865
2018-07-25	$11.60	$11.60	$11.38	$11.52	$7.08	57,781
2018-07-24	$11.60	$11.77	$11.59	$11.67	$7.17	36,989
2018-07-23	$11.58	$11.65	$11.58	$11.63	$7.14	12,342
2018-07-20	$11.56	$11.63	$11.54	$11.58	$7.11	10,942
2018-07-19	$11.63	$11.70	$11.54	$11.59	$7.12	42,582
2018-07-18	$11.68	$11.68	$11.59	$11.63	$7.14	10,087
2018-07-17	$11.61	$11.66	$11.55	$11.66	$7.16	12,913
2018-07-16	$11.57	$11.65	$11.54	$11.62	$7.14	13,818
2018-07-13	$11.56	$11.65	$11.54	$11.55	$7.10	27,906
2018-07-12	$11.62	$11.62	$11.54	$11.55	$7.10	18,210
2018-07-11	$11.55	$11.59	$11.50	$11.54	$7.09	41,190
2018-07-10	$11.58	$11.62	$11.57	$11.59	$7.12	22,186
2018-07-09	$11.65	$11.66	$11.57	$11.59	$7.12	18,861
2018-07-06	$11.52	$11.70	$11.51	$11.56	$7.10	38,488
2018-07-05	$11.70	$11.70	$11.60	$11.60	$7.13	24,037
2018-07-03	$11.68	$11.72	$11.64	$11.66	$7.16	16,634
2018-07-02	$11.48	$11.85	$11.48	$11.69	$7.18	41,350
2018-06-29	$11.47	$11.60	$11.42	$11.46	$7.04	59,571
2018-06-28	$11.43	$11.53	$11.35	$11.44	$7.03	37,963
2018-06-27	$11.37	$11.62	$11.37	$11.42	$7.02	34,863
2018-06-26	$11.33	$11.38	$11.26	$11.37	$6.98	21,595
2018-06-25	$11.53	$11.56	$11.19	$11.32	$6.95	145,787
2018-06-22	$11.99	$12.04	$11.40	$11.56	$7.10	99,194
2018-06-21	$11.86	$12.09	$11.71	$12.01	$7.38	137,632
2018-06-20	$12.20	$12.26	$12.10	$12.20	$7.29	160,254
2018-06-19	$12.07	$12.21	$12.04	$12.13	$7.25	138,286
2018-06-18	$12.14	$12.14	$12.06	$12.08	$7.22	78,624
2018-06-15	$12.11	$12.13	$12.01	$12.02	$7.18	60,808
2018-06-14	$12.01	$12.15	$11.93	$12.13	$7.25	39,273
2018-06-13	$12.00	$12.00	$11.93	$11.97	$7.15	25,572
2018-06-12	$11.97	$12.00	$11.77	$11.94	$7.13	29,223
2018-06-11	$11.99	$12.09	$11.93	$11.94	$7.13	31,312
2018-06-08	$11.78	$12.24	$11.72	$11.93	$7.13	83,249
2018-06-07	$11.59	$11.94	$11.58	$11.61	$6.94	54,938
2018-06-06	$11.43	$11.57	$11.39	$11.57	$6.91	19,699
2018-06-05	$11.31	$11.48	$11.30	$11.47	$6.85	29,781
2018-06-04	$11.26	$11.44	$11.16	$11.34	$6.77	29,534
2018-06-01	$11.20	$11.26	$11.12	$11.18	$6.68	43,694
2018-05-31	$11.10	$11.22	$11.01	$11.19	$6.69	43,658
2018-05-30	$11.19	$11.30	$11.05	$11.16	$6.67	30,499
2018-05-29	$11.13	$11.29	$11.10	$11.12	$6.64	30,835
2018-05-25	$11.30	$11.30	$11.15	$11.21	$6.70	22,294
2018-05-24	$11.05	$11.45	$11.05	$11.31	$6.76	63,196
2018-05-23	$11.09	$11.15	$10.97	$11.04	$6.60	50,207
2018-05-22	$11.15	$11.15	$11.00	$11.09	$6.63	25,029
2018-05-21	$11.07	$11.17	$10.97	$11.16	$6.67	41,004
2018-05-18	$10.94	$11.05	$10.85	$10.97	$6.55	42,921
2018-05-17	$10.97	$11.05	$10.91	$10.95	$6.54	28,346
2018-05-16	$10.99	$11.00	$10.92	$10.94	$6.54	12,436
2018-05-15	$11.16	$11.16	$10.75	$10.92	$6.52	67,779
2018-05-14	$11.20	$11.20	$10.91	$11.17	$6.67	16,988
2018-05-11	$10.99	$11.23	$10.95	$11.16	$6.67	42,247
2018-05-10	$10.87	$11.00	$10.84	$10.98	$6.56	30,254
2018-05-09	$10.75	$10.88	$10.74	$10.86	$6.49	107,009
2018-05-08	$10.79	$10.89	$10.75	$10.75	$6.42	147,841
2018-05-07	$10.76	$10.83	$10.76	$10.79	$6.45	44,456
2018-05-04	$10.62	$10.92	$10.59	$10.80	$6.45	52,910
2018-05-03	$10.69	$10.71	$10.60	$10.65	$6.36	29,740
2018-05-02	$10.66	$10.74	$10.66	$10.70	$6.39	22,793
2018-05-01	$10.69	$10.69	$10.62	$10.65	$6.36	17,320
2018-04-30	$10.68	$10.77	$10.62	$10.68	$6.38	33,404
2018-04-27	$10.62	$10.77	$10.58	$10.69	$6.39	24,091
2018-04-26	$10.63	$10.73	$10.45	$10.68	$6.38	62,219
2018-04-25	$10.69	$10.71	$10.41	$10.67	$6.37	31,470
2018-04-24	$10.75	$10.84	$10.68	$10.77	$6.43	28,390
2018-04-23	$10.83	$10.84	$10.58	$10.75	$6.42	47,196
2018-04-20	$10.85	$10.91	$10.77	$10.84	$6.48	13,706
2018-04-19	$10.85	$10.90	$10.72	$10.82	$6.46	19,409
2018-04-18	$10.82	$10.98	$10.82	$10.87	$6.49	37,345
2018-04-17	$10.74	$10.88	$10.73	$10.81	$6.46	14,024
2018-04-16	$10.77	$10.77	$10.72	$10.72	$6.40	19,317
2018-04-13	$10.89	$10.95	$10.67	$10.72	$6.40	29,322
2018-04-12	$10.99	$10.99	$10.81	$10.84	$6.48	38,352
2018-04-11	$10.86	$11.07	$10.82	$10.97	$6.55	21,194
2018-04-10	$11.00	$11.00	$10.79	$10.87	$6.49	72,776
2018-04-09	$11.01	$11.05	$10.91	$10.97	$6.55	35,113
2018-04-06	$10.95	$11.17	$10.95	$10.97	$6.55	19,588
2018-04-05	$10.96	$11.13	$10.96	$11.02	$6.58	28,965
2018-04-04	$10.91	$11.02	$10.91	$11.00	$6.57	39,913
2018-04-03	$11.16	$11.31	$10.89	$10.95	$6.54	45,142
2018-04-02	$11.23	$11.47	$11.04	$11.11	$6.64	27,874
2018-03-29	$11.02	$11.46	$10.88	$11.22	$6.70	108,630
2018-03-28	$11.23	$11.23	$10.90	$10.98	$6.56	43,939
2018-03-27	$11.17	$11.47	$11.10	$11.19	$6.69	41,849
2018-03-26	$11.51	$11.51	$10.74	$11.18	$6.68	103,909
2018-03-23	$11.65	$11.87	$11.19	$11.35	$6.78	80,232
2018-03-22	$11.38	$11.85	$11.34	$11.65	$6.96	121,559
2018-03-21	$12.00	$12.00	$11.34	$11.48	$6.86	109,300
2018-03-20	$12.30	$12.68	$12.28	$12.50	$7.25	212,651
2018-03-19	$12.17	$12.30	$12.10	$12.26	$7.11	118,477
2018-03-16	$12.04	$12.26	$12.02	$12.17	$7.06	87,752
2018-03-15	$12.05	$12.12	$11.98	$12.06	$7.00	33,684
2018-03-14	$12.07	$12.11	$12.00	$12.05	$6.99	34,523
2018-03-13	$12.03	$12.11	$11.90	$12.07	$7.00	72,767
2018-03-12	$11.87	$12.14	$11.87	$12.04	$6.99	52,943
2018-03-09	$11.75	$11.88	$11.75	$11.84	$6.87	36,500
2018-03-08	$11.80	$11.84	$11.67	$11.71	$6.79	27,891
2018-03-07	$11.74	$11.86	$11.68	$11.81	$6.85	66,177
2018-03-06	$11.57	$11.86	$11.57	$11.80	$6.85	105,317
2018-03-05	$11.24	$11.67	$11.22	$11.51	$6.68	128,299
2018-03-02	$11.10	$11.43	$11.01	$11.34	$6.58	57,579
2018-03-01	$11.32	$11.40	$11.20	$11.25	$6.53	56,262
2018-02-28	$11.46	$11.52	$11.35	$11.35	$6.59	31,726
2018-02-27	$11.55	$11.71	$11.37	$11.42	$6.63	39,252
2018-02-26	$11.60	$11.65	$11.51	$11.56	$6.71	23,319
2018-02-23	$11.49	$11.60	$11.40	$11.59	$6.72	55,581
2018-02-22	$11.42	$11.64	$11.40	$11.41	$6.62	26,293
2018-02-21	$11.34	$11.57	$11.34	$11.41	$6.62	23,019
2018-02-20	$11.40	$11.65	$11.35	$11.35	$6.59	44,837
2018-02-16	$11.43	$11.63	$11.21	$11.40	$6.61	63,373
2018-02-15	$11.53	$11.62	$11.44	$11.47	$6.66	33,399
2018-02-14	$11.46	$11.68	$11.41	$11.43	$6.63	20,124
2018-02-13	$11.47	$11.54	$11.38	$11.51	$6.68	54,474
2018-02-12	$11.24	$11.48	$11.24	$11.46	$6.65	63,036
2018-02-09	$11.36	$11.41	$11.10	$11.19	$6.49	29,778
2018-02-08	$11.50	$11.69	$11.11	$11.27	$6.54	23,989
2018-02-07	$11.13	$11.88	$11.13	$11.45	$6.64	84,884
2018-02-06	$10.85	$11.52	$10.80	$11.08	$6.43	91,303
2018-02-05	$11.40	$11.45	$11.00	$11.06	$6.42	124,597
2018-02-02	$11.65	$11.88	$11.40	$11.45	$6.64	87,158
2018-02-01	$12.05	$12.05	$11.60	$11.69	$6.78	57,530
2018-01-31	$11.74	$11.92	$11.55	$11.84	$6.87	63,721
2018-01-30	$11.49	$11.84	$11.40	$11.82	$6.86	70,784
2018-01-29	$11.75	$11.79	$11.33	$11.55	$6.70	96,798
2018-01-26	$11.91	$11.99	$11.58	$11.70	$6.79	98,687
2018-01-25	$11.84	$11.99	$11.80	$11.87	$6.89	29,942
2018-01-24	$11.87	$11.94	$11.75	$11.76	$6.82	28,233
2018-01-23	$11.90	$11.90	$11.80	$11.88	$6.89	24,834
2018-01-22	$11.94	$11.95	$11.73	$11.90	$6.90	76,322
2018-01-19	$11.97	$11.97	$11.90	$11.91	$6.91	38,878
2018-01-18	$11.98	$12.00	$11.93	$11.97	$6.95	38,965
2018-01-17	$12.04	$12.11	$11.96	$11.98	$6.95	44,279
2018-01-16	$12.13	$12.15	$11.95	$12.02	$6.97	59,634
2018-01-12	$12.13	$12.17	$12.02	$12.06	$7.00	35,970
2018-01-11	$12.05	$12.16	$12.00	$12.14	$7.04	32,687
2018-01-10	$11.96	$12.05	$11.95	$12.03	$6.98	23,470
2018-01-09	$12.01	$12.02	$11.95	$11.97	$6.95	23,068
2018-01-08	$12.02	$12.12	$11.92	$11.96	$6.94	83,816
2018-01-05	$12.09	$12.24	$11.98	$11.99	$6.96	46,929
2018-01-04	$12.24	$12.24	$11.95	$12.06	$7.00	36,260
2018-01-03	$11.99	$12.19	$11.91	$12.16	$7.06	31,317
2018-01-02	$11.90	$12.09	$11.90	$11.98	$6.95	44,077
2017-12-29	$12.00	$12.05	$11.80	$11.90	$6.90	92,638
2017-12-28	$12.02	$12.03	$11.90	$11.91	$6.91	83,256
2017-12-27	$12.06	$12.08	$11.90	$12.04	$6.99	61,909
2017-12-26	$12.07	$12.14	$11.96	$12.02	$6.97	63,240
2017-12-22	$12.01	$12.13	$11.96	$12.06	$7.00	41,274
2017-12-21	$11.85	$12.02	$11.85	$11.99	$6.96	43,312
2017-12-20	$11.98	$11.98	$11.85	$11.87	$6.89	62,725
2017-12-19	$12.04	$12.10	$11.95	$11.97	$6.95	46,617
2017-12-18	$11.95	$12.20	$11.86	$12.02	$6.97	62,278
2017-12-15	$12.10	$12.15	$11.94	$11.98	$6.95	59,341
2017-12-14	$12.20	$12.32	$11.95	$12.11	$7.03	80,405
2017-12-13	$12.44	$12.65	$12.44	$12.58	$7.10	79,748
2017-12-12	$12.30	$12.60	$12.25	$12.46	$7.03	76,931
2017-12-11	$12.11	$12.35	$12.11	$12.30	$6.94	53,953
2017-12-08	$12.23	$12.32	$12.12	$12.15	$6.86	36,367
2017-12-07	$12.25	$12.29	$12.11	$12.20	$6.89	42,008
2017-12-06	$12.30	$12.39	$12.21	$12.35	$6.97	43,486
2017-12-05	$12.38	$12.38	$12.10	$12.29	$6.94	43,908
2017-12-04	$12.31	$12.38	$12.10	$12.32	$6.95	67,096
2017-12-01	$12.15	$12.42	$12.06	$12.25	$6.91	49,458
2017-11-30	$12.30	$12.41	$12.13	$12.16	$6.86	42,198
2017-11-29	$12.12	$12.43	$12.11	$12.29	$6.94	48,124
2017-11-28	$12.16	$12.25	$12.01	$12.11	$6.83	51,774
2017-11-27	$12.39	$12.43	$12.03	$12.19	$6.88	65,770
2017-11-24	$12.11	$12.39	$12.10	$12.32	$6.95	47,342
2017-11-22	$12.15	$12.22	$12.02	$12.10	$6.83	47,840
2017-11-21	$12.19	$12.30	$12.12	$12.19	$6.88	34,920
2017-11-20	$11.98	$12.23	$11.98	$12.18	$6.87	45,735
2017-11-17	$11.88	$12.06	$11.88	$12.03	$6.79	50,787
2017-11-16	$11.87	$12.02	$11.81	$11.88	$6.70	59,451
2017-11-15	$11.91	$12.00	$11.85	$11.85	$6.69	52,034
2017-11-14	$11.96	$12.09	$11.80	$11.96	$6.75	47,738
2017-11-13	$12.03	$12.09	$11.99	$12.02	$6.78	79,343
2017-11-10	$12.26	$12.28	$12.06	$12.10	$6.83	91,162
2017-11-09	$12.28	$12.35	$12.06	$12.27	$6.93	49,528
2017-11-08	$12.41	$12.50	$12.26	$12.33	$6.96	59,110
2017-11-07	$12.59	$12.59	$12.36	$12.43	$7.02	71,522
2017-11-06	$12.74	$12.75	$12.51	$12.60	$7.11	62,998
2017-11-03	$12.63	$12.87	$12.51	$12.76	$7.20	35,934
2017-11-02	$12.89	$12.89	$12.70	$12.71	$7.17	24,363
2017-11-01	$13.04	$13.08	$12.85	$12.90	$7.28	29,705
2017-10-31	$12.94	$13.10	$12.91	$13.01	$7.34	34,122
2017-10-30	$13.00	$13.00	$12.85	$12.93	$7.30	12,453
2017-10-27	$12.88	$13.00	$12.80	$12.99	$7.33	28,560
2017-10-26	$12.97	$13.00	$12.84	$12.93	$7.30	38,409
2017-10-25	$13.09	$13.09	$12.97	$12.98	$7.33	25,944
2017-10-24	$13.14	$13.17	$13.11	$13.12	$7.40	16,161
2017-10-23	$13.10	$13.14	$13.02	$13.05	$7.37	29,245
2017-10-20	$13.04	$13.18	$13.03	$13.16	$7.43	26,916
2017-10-19	$13.08	$13.12	$13.06	$13.11	$7.40	17,648
2017-10-18	$13.12	$13.12	$13.05	$13.07	$7.38	14,024
2017-10-17	$13.15	$13.15	$13.06	$13.12	$7.40	20,533
2017-10-16	$13.18	$13.20	$13.06	$13.06	$7.37	22,895
2017-10-13	$13.17	$13.20	$13.09	$13.18	$7.44	9,539
2017-10-12	$13.10	$13.20	$13.00	$13.16	$7.43	32,251
2017-10-11	$13.15	$13.16	$13.00	$13.09	$7.39	13,720
2017-10-10	$13.16	$13.16	$13.10	$13.15	$7.42	20,394
2017-10-09	$13.11	$13.15	$13.10	$13.12	$7.40	13,037
2017-10-06	$13.16	$13.16	$13.06	$13.10	$7.39	9,691
2017-10-05	$13.10	$13.16	$13.05	$13.12	$7.40	26,059
2017-10-04	$13.05	$13.16	$13.04	$13.08	$7.38	36,744
2017-10-03	$13.13	$13.13	$13.01	$13.04	$7.36	22,527
2017-10-02	$13.17	$13.17	$13.02	$13.10	$7.39	48,862
2017-09-29	$13.06	$13.24	$13.06	$13.17	$7.43	51,228
2017-09-28	$13.02	$13.17	$13.00	$13.06	$7.37	19,800
2017-09-27	$13.00	$13.10	$13.00	$13.02	$7.35	23,046
2017-09-26	$12.99	$13.06	$12.93	$13.00	$7.34	33,587
2017-09-25	$13.09	$13.09	$12.92	$12.98	$7.33	36,113
2017-09-22	$13.00	$13.18	$12.95	$13.01	$7.34	43,285
2017-09-21	$13.05	$13.05	$12.92	$13.00	$7.34	23,925
2017-09-20	$13.07	$13.08	$12.92	$13.02	$7.35	45,668
2017-09-19	$13.00	$13.11	$12.99	$13.04	$7.36	20,591
2017-09-18	$13.16	$13.20	$12.92	$13.01	$7.34	87,508
2017-09-15	$13.12	$13.44	$13.12	$13.16	$7.43	24,557
2017-09-14	$13.15	$13.20	$13.08	$13.13	$7.41	27,350
2017-09-13	$13.41	$13.59	$13.38	$13.49	$7.42	115,322
2017-09-12	$13.22	$13.45	$13.19	$13.41	$7.38	45,129
2017-09-11	$13.12	$13.25	$13.10	$13.16	$7.24	16,350
2017-09-08	$12.93	$13.23	$12.93	$13.10	$7.21	61,190
2017-09-07	$13.09	$13.15	$12.80	$12.94	$7.12	63,858
2017-09-06	$13.01	$13.12	$12.95	$13.09	$7.20	30,029
2017-09-05	$13.07	$13.11	$12.89	$12.93	$7.11	33,030
2017-09-01	$12.99	$13.13	$12.99	$13.09	$7.20	23,530
2017-08-31	$13.08	$13.17	$12.91	$12.99	$7.15	78,166
2017-08-30	$13.08	$13.17	$12.94	$13.02	$7.16	47,781
2017-08-29	$12.80	$13.09	$12.76	$13.08	$7.20	78,826
2017-08-28	$12.92	$12.97	$12.85	$12.87	$7.08	83,985
2017-08-25	$13.00	$13.02	$12.95	$12.95	$7.12	35,993
2017-08-24	$12.98	$13.04	$12.90	$13.00	$7.15	72,761
2017-08-23	$13.00	$13.03	$12.95	$13.00	$7.15	37,244
2017-08-22	$12.98	$13.19	$12.89	$13.03	$7.17	42,343
2017-08-21	$13.33	$13.38	$12.87	$12.96	$7.13	97,911
2017-08-18	$13.59	$13.59	$13.25	$13.33	$7.33	30,990
2017-08-17	$13.37	$13.64	$13.34	$13.59	$7.48	65,549
2017-08-16	$13.26	$13.49	$13.19	$13.31	$7.32	53,594
2017-08-15	$13.46	$13.50	$13.17	$13.26	$7.29	44,609
2017-08-14	$12.90	$13.48	$12.90	$13.32	$7.33	62,925
2017-08-11	$13.04	$13.14	$12.73	$12.90	$7.10	135,369
2017-08-10	$13.23	$13.23	$12.94	$13.11	$7.21	102,421
2017-08-09	$13.32	$13.35	$13.08	$13.24	$7.28	77,313
2017-08-08	$13.40	$13.75	$13.25	$13.30	$7.32	113,719
2017-08-07	$13.59	$13.84	$12.67	$13.40	$7.37	288,829
2017-08-04	$14.30	$14.30	$13.53	$13.66	$7.51	152,525
2017-08-03	$14.28	$14.28	$14.20	$14.23	$7.83	38,929
2017-08-02	$14.22	$14.27	$14.08	$14.27	$7.85	8,973
2017-08-01	$14.11	$14.23	$14.06	$14.22	$7.82	13,408
2017-07-31	$14.10	$14.16	$14.06	$14.09	$7.75	27,465
2017-07-28	$14.15	$14.28	$14.11	$14.18	$7.80	24,142
2017-07-27	$14.27	$14.27	$14.13	$14.16	$7.79	18,762
2017-07-26	$14.15	$14.24	$14.10	$14.21	$7.82	11,172
2017-07-25	$14.24	$14.24	$14.12	$14.20	$7.81	23,783
2017-07-24	$14.23	$14.30	$14.12	$14.25	$7.84	35,000
2017-07-21	$14.27	$14.29	$14.10	$14.14	$7.78	80,769
2017-07-20	$14.15	$14.29	$14.11	$14.22	$7.82	19,622
2017-07-19	$14.21	$14.28	$14.15	$14.24	$7.83	15,603
2017-07-18	$14.14	$14.29	$14.07	$14.20	$7.81	21,494
2017-07-17	$14.11	$14.28	$14.06	$14.14	$7.78	26,459
2017-07-14	$14.14	$14.34	$14.10	$14.10	$7.76	41,486
2017-07-13	$14.25	$14.27	$14.15	$14.20	$7.81	13,296
2017-07-12	$14.25	$14.32	$14.15	$14.22	$7.82	42,687
2017-07-11	$14.22	$14.25	$14.08	$14.24	$7.83	21,513
2017-07-10	$14.11	$14.23	$14.11	$14.20	$7.81	25,602
2017-07-07	$14.04	$14.22	$14.04	$14.12	$7.77	28,121
2017-07-06	$13.99	$14.23	$13.92	$14.03	$7.72	67,921
2017-07-05	$14.06	$14.14	$13.92	$13.95	$7.67	26,772
2017-07-03	$14.01	$14.20	$14.00	$14.07	$7.74	44,073
2017-06-30	$14.23	$14.34	$14.16	$14.31	$7.87	155,012
2017-06-29	$14.21	$14.22	$14.10	$14.19	$7.81	31,341
2017-06-28	$14.21	$14.25	$14.05	$14.16	$7.79	55,199
2017-06-27	$14.15	$14.24	$14.10	$14.15	$7.78	71,079
2017-06-26	$13.92	$14.17	$13.92	$14.16	$7.79	71,277
2017-06-23	$14.09	$14.13	$13.84	$13.97	$7.69	60,501
2017-06-22	$14.00	$14.08	$13.97	$14.07	$7.74	34,063
2017-06-21	$14.00	$14.08	$13.96	$14.03	$7.72	57,917
2017-06-20	$14.11	$14.11	$13.95	$13.97	$7.69	25,851
2017-06-19	$14.14	$14.15	$13.93	$14.08	$7.75	87,287
2017-06-16	$13.94	$14.07	$13.91	$14.07	$7.74	19,947
2017-06-15	$13.95	$13.95	$13.79	$13.89	$7.64	41,897
2017-06-14	$14.00	$14.00	$13.75	$13.95	$7.67	79,354
2017-06-13	$14.17	$14.27	$14.10	$14.20	$7.63	113,983
2017-06-12	$14.18	$14.25	$14.05	$14.16	$7.60	40,349
2017-06-09	$14.22	$14.28	$14.09	$14.17	$7.61	52,310
2017-06-08	$14.23	$14.29	$14.10	$14.21	$7.63	76,339
2017-06-07	$14.24	$14.27	$14.05	$14.19	$7.62	66,569
2017-06-06	$14.20	$14.28	$14.01	$14.17	$7.61	45,416
2017-06-05	$14.18	$14.24	$14.15	$14.20	$7.63	37,022
2017-06-02	$14.22	$14.30	$14.10	$14.18	$7.62	53,308
2017-06-01	$14.18	$14.28	$14.04	$14.21	$7.63	51,859
2017-05-31	$14.23	$14.28	$14.06	$14.07	$7.56	55,974
2017-05-30	$14.35	$14.35	$14.20	$14.25	$7.65	55,534
2017-05-26	$14.15	$14.23	$14.03	$14.12	$7.58	39,430
2017-05-25	$14.17	$14.17	$14.01	$14.07	$7.56	73,308
2017-05-24	$14.25	$14.25	$14.00	$14.14	$7.59	50,614
2017-05-23	$14.21	$14.25	$14.05	$14.23	$7.64	41,126
2017-05-22	$14.25	$14.25	$14.05	$14.13	$7.59	34,920
2017-05-19	$14.27	$14.27	$14.05	$14.13	$7.59	50,252
2017-05-18	$14.10	$14.25	$14.10	$14.20	$7.63	38,602
2017-05-17	$14.17	$14.30	$14.05	$14.16	$7.60	78,432
2017-05-16	$14.30	$14.30	$14.09	$14.16	$7.60	44,540
2017-05-15	$14.17	$14.31	$14.07	$14.26	$7.66	100,423
2017-05-12	$14.31	$14.31	$14.15	$14.23	$7.64	67,533
2017-05-11	$14.27	$14.34	$14.16	$14.31	$7.69	52,261
2017-05-10	$14.41	$14.41	$14.11	$14.25	$7.65	83,778
2017-05-09	$14.25	$14.45	$14.13	$14.36	$7.71	106,517
2017-05-08	$14.35	$14.43	$14.05	$14.24	$7.65	139,610
2017-05-05	$14.33	$14.45	$14.01	$14.35	$7.71	144,399
2017-05-04	$14.43	$14.44	$13.50	$13.63	$7.32	259,987
2017-05-03	$14.48	$14.48	$14.08	$14.41	$7.74	83,777
2017-05-02	$14.49	$14.49	$14.40	$14.44	$7.75	55,671
2017-05-01	$14.50	$14.50	$14.40	$14.46	$7.77	55,848
2017-04-28	$14.49	$14.49	$14.41	$14.46	$7.77	100,382
2017-04-27	$14.41	$14.49	$14.39	$14.44	$7.75	109,198
2017-04-26	$14.48	$14.50	$14.41	$14.45	$7.76	88,563
2017-04-25	$14.50	$14.50	$14.33	$14.35	$7.71	119,771
2017-04-24	$14.50	$14.50	$14.34	$14.43	$7.75	77,945
2017-04-21	$14.35	$14.41	$14.31	$14.41	$7.74	88,233
2017-04-20	$14.42	$14.42	$14.28	$14.29	$7.67	63,596
2017-04-19	$14.47	$14.47	$14.35	$14.42	$7.74	70,392
2017-04-18	$14.38	$14.44	$14.21	$14.37	$7.72	83,828
2017-04-17	$14.25	$14.36	$14.19	$14.27	$7.66	118,947
2017-04-13	$14.34	$14.38	$14.15	$14.19	$7.62	87,597
2017-04-12	$14.30	$14.40	$14.29	$14.35	$7.71	66,797
2017-04-11	$14.20	$14.30	$14.16	$14.30	$7.68	94,631
2017-04-10	$14.27	$14.33	$14.12	$14.19	$7.62	160,025
2017-04-07	$14.54	$14.54	$14.34	$14.37	$7.72	86,955
2017-04-06	$14.28	$14.58	$14.18	$14.58	$7.83	550,088
2017-04-05	$14.19	$14.40	$14.13	$14.17	$7.61	198,750
2017-04-04	$14.37	$14.37	$14.10	$14.23	$7.64	272,789
2017-04-03	$14.34	$14.41	$14.19	$14.40	$7.73	361,286
2017-03-31	$14.11	$14.37	$14.05	$14.19	$7.62	612,185
2017-03-30	$14.01	$14.25	$14.00	$14.02	$7.53	3,307,027
2017-03-29	$15.22	$15.24	$14.85	$14.98	$8.05	76,064
2017-03-28	$15.16	$15.22	$15.13	$15.22	$8.17	71,861
2017-03-27	$15.22	$15.22	$15.05	$15.06	$8.09	40,129
2017-03-24	$15.02	$15.22	$14.99	$15.10	$8.11	34,139
2017-03-23	$14.78	$14.96	$14.75	$14.95	$8.03	40,377
2017-03-22	$14.90	$14.98	$14.72	$14.75	$7.92	24,742
2017-03-21	$14.79	$14.98	$14.52	$14.86	$7.98	22,692
2017-03-20	$14.70	$14.85	$14.52	$14.73	$7.91	48,540
2017-03-17	$14.40	$14.98	$14.31	$14.62	$7.85	73,384
2017-03-16	$15.15	$15.20	$14.81	$14.94	$7.84	52,327
2017-03-15	$14.98	$15.22	$14.93	$14.99	$7.87	70,242
2017-03-14	$14.90	$14.92	$14.76	$14.90	$7.82	27,039
2017-03-13	$14.90	$14.94	$14.81	$14.90	$7.82	39,093
2017-03-10	$14.88	$14.95	$14.75	$14.95	$7.85	46,058
2017-03-09	$14.98	$14.98	$14.70	$14.75	$7.74	44,907
2017-03-08	$14.64	$14.96	$14.57	$14.94	$7.84	59,414
2017-03-07	$14.61	$14.69	$14.50	$14.63	$7.68	26,282
2017-03-06	$14.65	$14.75	$14.50	$14.62	$7.67	31,288
2017-03-03	$14.70	$14.75	$14.55	$14.75	$7.74	24,824
2017-03-02	$14.70	$14.70	$14.58	$14.69	$7.71	23,432
2017-03-01	$14.67	$14.70	$14.56	$14.69	$7.71	15,943
2017-02-28	$14.67	$14.70	$14.51	$14.63	$7.68	26,053
2017-02-27	$14.64	$14.70	$14.56	$14.70	$7.72	19,196
2017-02-24	$14.50	$14.65	$14.46	$14.56	$7.64	38,147
2017-02-23	$14.50	$14.50	$14.40	$14.50	$7.61	31,001
2017-02-22	$14.50	$14.50	$14.28	$14.49	$7.60	30,607
2017-02-21	$14.50	$14.50	$14.42	$14.50	$7.61	12,522
2017-02-17	$14.47	$14.50	$14.26	$14.50	$7.61	10,751
2017-02-16	$14.50	$14.50	$14.40	$14.48	$7.60	15,982
2017-02-15	$14.50	$14.50	$14.26	$14.50	$7.61	24,664
2017-02-14	$14.40	$14.50	$14.35	$14.50	$7.61	17,657
2017-02-13	$14.40	$14.44	$14.34	$14.39	$7.55	19,850
2017-02-10	$14.35	$14.40	$14.32	$14.32	$7.52	21,329
2017-02-09	$14.40	$14.40	$14.30	$14.33	$7.52	19,356
2017-02-08	$14.45	$14.45	$14.32	$14.39	$7.55	9,047
2017-02-07	$14.50	$14.50	$14.40	$14.45	$7.58	32,339
2017-02-06	$14.43	$14.50	$14.40	$14.49	$7.60	10,540
2017-02-03	$14.37	$14.48	$14.21	$14.35	$7.53	10,534
2017-02-02	$14.27	$14.45	$14.19	$14.27	$7.49	24,072
2017-02-01	$14.35	$14.46	$14.32	$14.42	$7.57	13,349
2017-01-31	$14.41	$14.45	$14.11	$14.32	$7.52	25,019
2017-01-30	$14.37	$14.57	$14.27	$14.44	$7.58	29,868
2017-01-27	$14.48	$14.50	$14.47	$14.50	$7.61	11,841
2017-01-26	$14.50	$14.50	$14.43	$14.48	$7.60	9,513
2017-01-25	$14.53	$14.55	$14.35	$14.39	$7.55	21,196
2017-01-24	$14.34	$14.60	$14.34	$14.48	$7.60	15,438
2017-01-23	$14.50	$14.63	$14.39	$14.39	$7.55	23,250
2017-01-20	$14.44	$14.75	$14.30	$14.37	$7.54	37,371
2017-01-19	$14.46	$14.47	$14.21	$14.42	$7.57	18,054
2017-01-18	$14.51	$14.81	$14.37	$14.48	$7.60	34,379
2017-01-17	$14.28	$14.78	$14.07	$14.44	$7.58	58,896
2017-01-13	$14.23	$14.40	$14.00	$14.29	$7.50	57,620
2017-01-12	$14.07	$14.22	$13.57	$14.18	$7.44	45,217
2017-01-11	$14.02	$14.15	$13.97	$14.02	$7.36	26,437
2017-01-10	$13.94	$13.98	$13.68	$13.97	$7.33	25,939
2017-01-09	$14.06	$14.06	$13.76	$13.94	$7.32	15,406
2017-01-06	$14.20	$14.20	$13.55	$13.98	$7.34	29,256
2017-01-05	$14.25	$14.25	$13.83	$14.05	$7.37	16,306
2017-01-04	$14.04	$14.25	$13.95	$14.25	$7.48	67,972
2017-01-03	$13.80	$14.09	$13.66	$14.00	$7.35	62,372
2016-12-30	$13.59	$13.91	$13.59	$13.76	$7.22	30,661
2016-12-29	$13.60	$13.77	$13.51	$13.54	$7.11	19,129
2016-12-28	$13.75	$13.75	$13.50	$13.51	$7.09	14,802
2016-12-27	$13.73	$13.83	$13.66	$13.76	$7.22	21,442
2016-12-23	$13.60	$13.74	$13.50	$13.63	$7.15	19,986
2016-12-22	$13.74	$13.74	$13.46	$13.59	$7.13	46,275
2016-12-21	$13.56	$13.65	$13.41	$13.61	$7.14	25,951
2016-12-20	$13.18	$13.70	$13.15	$13.47	$7.07	29,606
2016-12-19	$13.00	$13.14	$13.00	$13.12	$6.89	25,574
2016-12-16	$13.07	$13.08	$12.92	$13.05	$6.85	40,367
2016-12-15	$13.16	$13.31	$12.89	$13.06	$6.85	44,066
2016-12-14	$13.00	$13.89	$12.92	$13.18	$6.92	61,585
2016-12-13	$13.25	$13.41	$13.23	$13.39	$6.85	40,778
2016-12-12	$13.25	$13.46	$13.25	$13.25	$6.78	33,139
2016-12-09	$13.17	$13.27	$13.06	$13.23	$6.77	31,934
2016-12-08	$13.19	$13.24	$13.06	$13.24	$6.77	37,811
2016-12-07	$13.00	$13.24	$12.93	$13.20	$6.75	49,369
2016-12-06	$12.89	$13.00	$12.81	$12.90	$6.60	31,459
2016-12-05	$12.80	$12.95	$12.78	$12.85	$6.57	56,673
2016-12-02	$12.81	$12.92	$12.66	$12.80	$6.55	65,056
2016-12-01	$12.79	$12.82	$12.66	$12.71	$6.50	79,702
2016-11-30	$12.73	$12.86	$12.70	$12.81	$6.55	30,729
2016-11-29	$12.70	$12.95	$12.69	$12.73	$6.51	44,756
2016-11-28	$12.95	$13.11	$12.61	$12.78	$6.54	183,197
2016-11-25	$13.14	$13.18	$12.80	$12.93	$6.62	74,884
2016-11-23	$12.79	$13.44	$12.79	$13.04	$6.67	50,893
2016-11-22	$13.10	$13.10	$12.71	$12.84	$6.57	37,993
2016-11-21	$13.56	$13.63	$13.24	$13.27	$6.79	19,182
2016-11-18	$13.84	$13.94	$13.50	$13.53	$6.92	14,724
2016-11-17	$13.59	$13.95	$13.54	$13.80	$7.06	24,179
2016-11-16	$13.04	$13.60	$13.01	$13.57	$6.94	21,815
2016-11-15	$12.92	$13.23	$12.72	$13.08	$6.69	28,093
2016-11-14	$12.62	$12.83	$12.58	$12.72	$6.51	16,759
2016-11-11	$12.50	$12.76	$12.40	$12.57	$6.43	49,739
2016-11-10	$12.43	$12.93	$12.38	$12.62	$6.46	34,385
2016-11-09	$12.32	$13.48	$12.25	$12.51	$6.40	35,389
2016-11-08	$12.45	$12.67	$12.32	$12.51	$6.40	56,582
2016-11-07	$13.10	$13.58	$12.41	$12.55	$6.42	88,961
2016-11-04	$13.25	$13.38	$12.89	$13.05	$6.68	46,619
2016-11-03	$13.29	$13.49	$13.06	$13.09	$6.70	20,184
2016-11-02	$13.29	$13.58	$13.18	$13.35	$6.83	13,047
2016-11-01	$13.19	$13.92	$13.19	$13.32	$6.82	17,044
2016-10-31	$13.73	$13.93	$13.06	$13.15	$6.73	62,764
2016-10-28	$13.68	$13.98	$13.61	$13.73	$7.02	25,685
2016-10-27	$13.99	$13.99	$13.54	$13.76	$7.04	63,198
2016-10-26	$14.03	$14.04	$13.91	$13.96	$7.14	22,032
2016-10-25	$13.94	$14.09	$13.90	$14.09	$7.21	18,591
2016-10-24	$13.98	$14.00	$13.90	$13.96	$7.14	13,928
2016-10-21	$13.89	$14.00	$13.81	$13.95	$7.14	28,815
2016-10-20	$13.97	$14.00	$13.85	$13.91	$7.12	27,215
2016-10-19	$13.90	$14.06	$13.87	$14.00	$7.16	48,262
2016-10-18	$13.66	$13.92	$13.57	$13.87	$7.10	44,216
2016-10-17	$13.63	$13.74	$13.35	$13.60	$6.96	22,456
2016-10-14	$13.86	$13.87	$13.40	$13.75	$7.04	115,401
2016-10-13	$13.41	$13.86	$13.41	$13.86	$7.09	42,565
2016-10-12	$13.43	$13.67	$13.40	$13.47	$6.89	11,946
2016-10-11	$13.58	$13.65	$13.23	$13.32	$6.82	52,060
2016-10-10	$13.56	$13.91	$13.50	$13.56	$6.94	65,124
2016-10-07	$13.73	$13.77	$13.52	$13.55	$6.93	27,996
2016-10-06	$13.95	$13.95	$13.60	$13.61	$6.96	28,509
2016-10-05	$13.88	$13.93	$13.80	$13.85	$7.09	46,641
2016-10-04	$13.70	$13.96	$13.63	$13.68	$7.00	62,230
2016-10-03	$13.15	$13.75	$13.14	$13.70	$7.01	102,095
2016-09-30	$13.16	$13.70	$13.00	$13.03	$6.67	52,768
2016-09-29	$13.26	$13.32	$13.13	$13.15	$6.73	25,848
2016-09-28	$13.21	$13.37	$13.11	$13.23	$6.77	7,052
2016-09-27	$13.29	$13.37	$13.12	$13.17	$6.74	35,300
2016-09-26	$13.34	$13.38	$13.22	$13.29	$6.80	43,162
2016-09-23	$13.34	$13.49	$13.28	$13.31	$6.81	15,234
2016-09-22	$13.55	$13.65	$13.41	$13.41	$6.86	27,112
2016-09-21	$13.44	$13.57	$13.36	$13.46	$6.89	27,316
2016-09-20	$13.46	$13.70	$13.30	$13.35	$6.83	24,604
2016-09-19	$13.44	$13.63	$13.27	$13.43	$6.87	12,247
2016-09-16	$13.18	$13.69	$13.18	$13.44	$6.88	20,895
2016-09-15	$13.38	$13.48	$13.20	$13.25	$6.78	51,030
2016-09-14	$13.50	$13.75	$13.17	$13.35	$6.83	59,563
2016-09-13	$13.84	$13.88	$13.75	$13.88	$6.93	23,496
2016-09-12	$13.83	$13.97	$13.75	$13.97	$6.97	33,712
2016-09-09	$14.13	$14.18	$13.87	$13.92	$6.95	45,340
2016-09-08	$13.91	$14.25	$13.82	$14.19	$7.08	53,960
2016-09-07	$13.79	$14.02	$13.75	$14.02	$7.00	53,243
2016-09-06	$13.88	$13.99	$13.70	$13.84	$6.90	29,679
2016-09-02	$13.89	$13.96	$13.67	$13.79	$6.88	20,497
2016-09-01	$13.96	$13.96	$13.76	$13.80	$6.89	43,879
2016-08-31	$13.99	$14.00	$13.85	$13.88	$6.93	20,827
2016-08-30	$14.02	$14.02	$13.84	$13.87	$6.92	12,415
2016-08-29	$14.00	$14.00	$13.84	$13.99	$6.98	56,269
2016-08-26	$13.90	$14.00	$13.73	$14.00	$6.99	19,581
2016-08-25	$13.95	$13.99	$13.73	$13.88	$6.93	38,169
2016-08-24	$13.95	$14.00	$13.85	$13.98	$6.98	28,555
2016-08-23	$13.85	$13.98	$13.82	$13.93	$6.95	29,912
2016-08-22	$13.84	$13.90	$13.61	$13.73	$6.85	11,680
2016-08-19	$13.70	$13.90	$13.70	$13.78	$6.88	20,790
2016-08-18	$13.89	$13.92	$13.66	$13.70	$6.84	29,084
2016-08-17	$13.61	$13.95	$13.61	$13.91	$6.94	13,375
2016-08-16	$13.70	$13.73	$13.61	$13.68	$6.83	12,154
2016-08-15	$13.76	$13.84	$13.60	$13.70	$6.84	35,296
2016-08-12	$13.76	$13.90	$13.70	$13.80	$6.89	29,768
2016-08-11	$13.75	$13.75	$13.68	$13.72	$6.85	14,790
2016-08-10	$13.69	$13.75	$13.60	$13.72	$6.85	25,187
2016-08-09	$13.50	$13.70	$13.50	$13.61	$6.79	25,350
2016-08-08	$13.60	$13.72	$13.46	$13.54	$6.76	20,662
2016-08-05	$13.67	$13.74	$13.52	$13.55	$6.76	20,392
2016-08-04	$13.39	$13.58	$13.36	$13.54	$6.76	9,450
2016-08-03	$13.49	$13.49	$13.36	$13.43	$6.70	7,536
2016-08-02	$13.59	$13.63	$13.37	$13.48	$6.73	8,801
2016-08-01	$13.69	$13.74	$13.56	$13.71	$6.84	30,275
2016-07-29	$13.51	$13.74	$13.34	$13.69	$6.83	30,212
2016-07-28	$13.68	$13.69	$13.44	$13.56	$6.77	12,518
2016-07-27	$13.26	$13.74	$13.25	$13.66	$6.82	16,570
2016-07-26	$13.58	$13.73	$13.33	$13.33	$6.65	17,398
2016-07-25	$13.65	$13.81	$13.53	$13.65	$6.81	75,593
2016-07-22	$13.54	$13.69	$13.31	$13.52	$6.75	10,209
2016-07-21	$13.75	$13.75	$13.31	$13.69	$6.83	42,579
2016-07-20	$13.75	$13.75	$13.64	$13.74	$6.86	20,611
2016-07-19	$13.65	$13.75	$13.53	$13.75	$6.86	43,239
2016-07-18	$13.27	$13.69	$13.24	$13.64	$6.81	50,261
2016-07-15	$13.03	$13.45	$12.97	$13.11	$6.54	102,093
2016-07-14	$13.60	$13.74	$13.11	$13.11	$6.54	49,970
2016-07-13	$13.59	$13.70	$13.26	$13.68	$6.83	78,313
2016-07-12	$13.70	$13.70	$13.60	$13.64	$6.81	28,487
2016-07-11	$13.39	$13.69	$13.30	$13.49	$6.73	69,670
2016-07-08	$13.08	$13.35	$13.05	$13.35	$6.66	89,676
2016-07-07	$13.14	$13.14	$12.99	$13.05	$6.51	17,144
2016-07-06	$13.23	$13.25	$13.05	$13.09	$6.53	15,816
2016-07-05	$12.94	$13.23	$12.94	$13.21	$6.59	49,447
2016-07-01	$12.88	$13.00	$12.78	$12.94	$6.46	30,753
2016-06-30	$12.75	$12.88	$12.75	$12.85	$6.41	51,685
2016-06-29	$12.82	$13.08	$12.68	$12.77	$6.37	32,318
2016-06-28	$12.62	$12.89	$12.56	$12.83	$6.40	16,987
2016-06-27	$12.68	$12.83	$12.48	$12.62	$6.30	25,926
2016-06-24	$12.94	$13.07	$12.64	$12.81	$6.39	19,829
2016-06-23	$12.88	$13.09	$12.79	$13.07	$6.52	37,812
2016-06-22	$12.73	$12.96	$12.62	$12.76	$6.37	21,773
2016-06-21	$12.79	$12.79	$12.54	$12.67	$6.32	23,287
2016-06-20	$12.24	$12.85	$12.24	$12.79	$6.38	82,996
2016-06-17	$12.08	$12.37	$11.96	$12.31	$6.14	45,559
2016-06-16	$12.09	$12.22	$11.91	$12.19	$6.08	83,544
2016-06-15	$12.33	$12.35	$12.00	$12.14	$6.06	58,618
2016-06-14	$12.09	$12.33	$11.91	$12.32	$6.15	71,037
2016-06-13	$12.59	$12.68	$12.25	$12.37	$6.01	60,983
2016-06-10	$12.60	$12.78	$12.30	$12.59	$6.11	57,519
2016-06-09	$12.87	$12.87	$12.26	$12.69	$6.16	93,993
2016-06-08	$13.09	$13.39	$12.44	$12.64	$6.14	103,043
2016-06-07	$13.19	$13.58	$12.92	$13.09	$6.36	69,257
2016-06-06	$13.53	$13.61	$12.67	$13.15	$6.38	153,981
2016-06-03	$13.69	$13.72	$13.50	$13.65	$6.63	42,416
2016-06-02	$13.75	$13.75	$13.50	$13.57	$6.59	84,798
2016-06-01	$13.47	$13.68	$13.39	$13.58	$6.59	52,993
2016-05-31	$13.75	$13.75	$13.28	$13.39	$6.50	55,234
2016-05-27	$13.67	$13.74	$13.51	$13.57	$6.59	27,654
2016-05-26	$13.31	$13.66	$13.31	$13.60	$6.60	43,878
2016-05-25	$13.36	$13.44	$13.25	$13.37	$6.49	28,998
2016-05-24	$13.25	$13.49	$13.25	$13.40	$6.51	38,362
2016-05-23	$13.25	$13.32	$13.25	$13.29	$6.45	29,050
2016-05-20	$13.37	$13.37	$13.23	$13.31	$6.46	36,506
2016-05-19	$13.32	$13.47	$13.28	$13.37	$6.49	33,458
2016-05-18	$13.49	$13.50	$13.39	$13.40	$6.51	10,090
2016-05-17	$13.31	$13.50	$13.29	$13.49	$6.55	40,530
2016-05-16	$12.93	$13.50	$12.91	$13.39	$6.50	86,327
2016-05-13	$13.29	$13.31	$13.02	$13.20	$6.41	48,012
2016-05-12	$13.34	$13.44	$13.26	$13.35	$6.48	68,249
2016-05-11	$13.35	$13.46	$13.21	$13.31	$6.46	71,674
2016-05-10	$13.32	$13.40	$13.10	$13.30	$6.46	34,394
2016-05-09	$13.40	$13.55	$13.08	$13.21	$6.41	106,257
2016-05-06	$13.50	$13.50	$13.00	$13.28	$6.45	106,362
2016-05-05	$13.37	$13.55	$13.00	$13.48	$6.55	82,992
2016-05-04	$12.83	$13.33	$12.74	$13.31	$6.46	56,510
2016-05-03	$12.99	$12.99	$12.61	$12.88	$6.25	62,936
2016-05-02	$13.01	$13.02	$12.50	$12.99	$6.31	110,728
2016-04-29	$13.29	$13.40	$13.14	$13.20	$6.41	44,582
2016-04-28	$13.33	$13.40	$13.20	$13.31	$6.46	28,633
2016-04-27	$13.56	$13.60	$13.21	$13.35	$6.48	82,916
2016-04-26	$13.20	$13.37	$13.06	$13.37	$6.49	74,031
2016-04-25	$13.00	$13.20	$12.97	$13.12	$6.37	127,378
2016-04-22	$12.85	$13.29	$12.77	$13.01	$6.32	80,468
2016-04-21	$12.93	$12.93	$12.54	$12.87	$6.25	24,911
2016-04-20	$12.94	$13.00	$12.77	$12.94	$6.28	25,212
2016-04-19	$12.82	$12.98	$12.75	$12.92	$6.27	44,219
2016-04-18	$11.84	$12.88	$11.83	$12.70	$6.17	70,223
2016-04-15	$12.75	$12.85	$12.25	$12.34	$5.99	101,061
2016-04-14	$12.95	$12.95	$12.37	$12.86	$6.24	111,900
2016-04-13	$12.97	$13.04	$12.92	$12.96	$6.29	57,743
2016-04-12	$13.22	$13.38	$12.95	$13.00	$6.31	88,586
2016-04-11	$13.52	$13.52	$13.22	$13.22	$6.42	146,576
2016-04-08	$13.34	$13.47	$13.17	$13.30	$6.46	57,675
2016-04-07	$13.20	$13.45	$13.20	$13.30	$6.46	51,921
2016-04-06	$13.10	$13.34	$13.10	$13.20	$6.41	39,391
2016-04-05	$13.00	$13.27	$13.00	$13.07	$6.35	67,609
2016-04-04	$13.12	$13.33	$13.01	$13.22	$6.42	118,880
2016-04-01	$12.87	$13.10	$12.87	$13.00	$6.31	58,274
2016-03-31	$12.94	$13.07	$12.78	$12.95	$6.29	91,265
2016-03-30	$12.95	$12.97	$12.78	$12.93	$6.28	28,657
2016-03-29	$12.89	$12.93	$12.79	$12.88	$6.25	48,250
2016-03-28	$12.75	$12.97	$12.73	$12.81	$6.22	77,008
2016-03-24	$12.53	$12.72	$12.53	$12.61	$6.12	29,039
2016-03-23	$12.34	$12.49	$12.34	$12.42	$6.03	28,870
2016-03-22	$12.40	$12.42	$12.27	$12.40	$6.02	57,563
2016-03-21	$12.35	$12.39	$12.30	$12.39	$6.02	43,481
2016-03-18	$12.22	$12.31	$12.20	$12.31	$5.98	48,126
2016-03-17	$12.17	$12.24	$12.03	$12.22	$5.93	35,025
2016-03-16	$12.13	$12.20	$12.08	$12.08	$5.87	22,876
2016-03-15	$12.15	$12.25	$12.03	$12.21	$5.93	43,203
2016-03-14	$12.13	$12.30	$12.00	$12.25	$5.79	38,645
2016-03-11	$11.69	$12.13	$11.69	$12.11	$5.72	59,034
2016-03-10	$11.68	$11.69	$11.60	$11.69	$5.52	11,380
2016-03-09	$11.66	$11.67	$11.53	$11.63	$5.49	7,312
2016-03-08	$11.52	$11.66	$11.45	$11.66	$5.51	15,413
2016-03-07	$11.45	$11.68	$11.45	$11.59	$5.47	30,118
2016-03-04	$11.39	$11.54	$11.35	$11.54	$5.45	21,061
2016-03-03	$11.54	$11.54	$11.12	$11.47	$5.42	15,219
2016-03-02	$11.63	$11.63	$11.10	$11.37	$5.37	22,534
2016-03-01	$10.98	$11.61	$10.83	$11.55	$5.46	41,737
2016-02-29	$11.00	$11.02	$10.90	$11.02	$5.21	19,507
2016-02-26	$11.00	$11.02	$10.91	$10.95	$5.17	12,117
2016-02-25	$10.98	$11.01	$10.93	$10.95	$5.17	16,427
2016-02-24	$10.79	$11.00	$10.79	$10.97	$5.18	11,790
2016-02-23	$10.84	$10.98	$10.82	$10.89	$5.14	12,800
2016-02-22	$11.00	$11.00	$10.83	$10.83	$5.12	15,517
2016-02-19	$10.87	$10.99	$10.73	$10.96	$5.18	28,560
2016-02-18	$11.02	$11.02	$10.80	$10.96	$5.18	15,640
2016-02-17	$11.01	$11.02	$10.85	$10.93	$5.16	14,813
2016-02-16	$11.01	$11.02	$10.83	$11.01	$5.20	22,062
2016-02-12	$10.91	$11.01	$10.57	$10.74	$5.07	15,264
2016-02-11	$10.56	$10.86	$10.56	$10.84	$5.12	30,459
2016-02-10	$10.87	$10.87	$10.60	$10.80	$5.10	13,432
2016-02-09	$10.68	$10.92	$10.61	$10.79	$5.10	24,281
2016-02-08	$11.01	$11.01	$10.56	$10.76	$5.08	14,050
2016-02-05	$10.92	$11.02	$10.77	$11.01	$5.20	28,814
2016-02-04	$10.78	$11.06	$10.72	$10.97	$5.18	20,455
2016-02-03	$11.08	$11.10	$10.60	$10.86	$5.13	16,764
2016-02-02	$10.85	$11.03	$10.83	$11.01	$5.20	8,761
2016-02-01	$11.00	$11.00	$10.62	$10.98	$5.19	13,645
2016-01-29	$10.95	$11.10	$10.85	$11.02	$5.21	19,931
2016-01-28	$10.75	$10.93	$10.68	$10.91	$5.15	17,673
2016-01-27	$10.65	$10.88	$10.58	$10.71	$5.06	23,814
2016-01-26	$10.20	$10.68	$10.15	$10.62	$5.02	45,985
2016-01-25	$10.21	$10.24	$10.04	$10.12	$4.78	31,451
2016-01-22	$10.18	$10.55	$10.18	$10.30	$4.87	18,871
2016-01-21	$10.09	$10.71	$9.98	$10.14	$4.79	52,888
2016-01-20	$10.32	$10.36	$10.08	$10.21	$4.82	52,431
2016-01-19	$10.58	$10.71	$10.26	$10.47	$4.95	35,523
2016-01-15	$10.78	$10.91	$10.55	$10.59	$5.00	35,526
2016-01-14	$10.80	$11.06	$10.76	$10.98	$5.19	35,030
2016-01-13	$11.28	$11.41	$10.73	$10.83	$5.12	65,142
2016-01-12	$11.51	$11.56	$11.15	$11.17	$5.28	43,188
2016-01-11	$11.57	$11.69	$11.42	$11.51	$5.44	62,013
2016-01-08	$11.63	$11.69	$11.49	$11.49	$5.43	39,467
2016-01-07	$11.58	$11.72	$11.49	$11.57	$5.47	28,767
2016-01-06	$11.70	$11.77	$11.55	$11.74	$5.55	47,839
2016-01-05	$11.62	$11.65	$11.40	$11.63	$5.49	47,047
2016-01-04	$11.48	$11.62	$11.35	$11.62	$5.49	62,336
2015-12-31	$11.47	$11.69	$11.46	$11.48	$5.42	64,422
2015-12-30	$11.30	$11.72	$11.26	$11.53	$5.45	78,102
2015-12-29	$11.08	$11.40	$11.03	$11.27	$5.33	57,261
2015-12-28	$11.03	$11.13	$11.01	$11.13	$5.26	38,302
2015-12-24	$10.87	$11.09	$10.87	$11.06	$5.22	12,335
2015-12-23	$11.05	$11.05	$10.85	$10.87	$5.13	30,837
2015-12-22	$10.85	$10.98	$10.70	$10.94	$5.17	24,889
2015-12-21	$10.86	$10.96	$10.61	$10.70	$5.05	40,820
2015-12-18	$10.85	$10.91	$10.56	$10.74	$5.07	31,748
2015-12-17	$10.96	$10.99	$10.65	$10.91	$5.15	14,506
2015-12-16	$10.53	$10.99	$10.53	$10.98	$5.19	31,228
2015-12-15	$10.58	$10.69	$10.38	$10.46	$4.94	28,155
2015-12-14	$10.96	$11.15	$10.61	$10.87	$4.97	100,260
2015-12-11	$11.20	$11.20	$10.64	$10.81	$4.95	72,921
2015-12-10	$10.84	$11.10	$10.83	$10.97	$5.02	25,491
2015-12-09	$10.91	$10.94	$10.74	$10.78	$4.93	24,864
2015-12-08	$11.07	$11.07	$10.75	$10.86	$4.97	17,958
2015-12-07	$10.92	$11.06	$10.85	$10.95	$5.01	21,897
2015-12-04	$10.78	$10.92	$10.78	$10.85	$4.96	9,432
2015-12-03	$11.09	$11.10	$10.72	$10.80	$4.94	32,292
2015-12-02	$11.09	$11.10	$10.86	$11.10	$5.08	18,336
2015-12-01	$11.00	$11.08	$10.93	$11.06	$5.06	24,453
2015-11-30	$10.85	$10.99	$10.69	$10.96	$5.01	36,667
2015-11-27	$10.90	$10.99	$10.85	$10.87	$4.97	7,605
2015-11-25	$10.89	$11.11	$10.81	$10.94	$5.01	14,251
2015-11-24	$10.90	$10.96	$10.80	$10.89	$4.98	9,714
2015-11-23	$11.00	$11.00	$10.85	$10.98	$5.02	4,806
2015-11-20	$10.93	$11.14	$10.92	$10.96	$5.01	9,612
2015-11-19	$11.07	$11.29	$10.84	$10.99	$5.03	23,679
2015-11-18	$11.05	$11.23	$10.75	$10.97	$5.02	31,222
2015-11-17	$10.77	$11.05	$10.61	$11.01	$5.04	33,686
2015-11-16	$11.05	$11.05	$10.71	$10.76	$4.92	18,422
2015-11-13	$10.80	$11.06	$10.71	$11.00	$5.03	12,550
2015-11-12	$10.85	$11.14	$10.74	$10.82	$4.95	18,390
2015-11-11	$11.08	$11.18	$10.84	$10.86	$4.97	13,593
2015-11-10	$11.04	$11.14	$10.85	$10.97	$5.02	28,439
2015-11-09	$11.06	$11.26	$10.81	$11.15	$5.10	15,342
2015-11-06	$10.68	$11.15	$10.68	$11.01	$5.04	26,475
2015-11-05	$11.04	$11.20	$10.80	$10.80	$4.94	6,644
2015-11-04	$11.05	$11.25	$10.98	$11.09	$5.07	11,882
2015-11-03	$11.00	$11.15	$10.76	$11.02	$5.04	13,084
2015-11-02	$10.80	$11.27	$10.76	$11.01	$5.04	45,443
2015-10-30	$11.18	$11.18	$10.83	$10.89	$4.98	22,700
2015-10-29	$11.12	$11.26	$10.93	$11.09	$5.07	10,163
2015-10-28	$10.78	$11.31	$10.70	$11.16	$5.11	17,465
2015-10-27	$10.88	$10.95	$10.67	$10.81	$4.95	22,732
2015-10-26	$11.03	$11.06	$10.73	$11.04	$5.05	26,668
2015-10-23	$11.02	$11.06	$10.90	$11.00	$5.03	13,911
2015-10-22	$11.06	$11.06	$10.66	$10.94	$5.01	35,102
2015-10-21	$11.05	$11.10	$10.61	$11.10	$5.08	7,049
2015-10-20	$10.84	$11.12	$10.84	$11.10	$5.08	6,592
2015-10-19	$10.61	$10.89	$10.61	$10.89	$4.98	29,825
2015-10-16	$10.39	$10.69	$10.37	$10.58	$4.84	25,198
2015-10-15	$10.54	$10.62	$10.37	$10.53	$4.82	17,406
2015-10-14	$10.53	$10.53	$10.39	$10.48	$4.79	10,393
2015-10-13	$10.36	$10.58	$10.36	$10.51	$4.81	18,324
2015-10-12	$10.39	$10.47	$10.35	$10.46	$4.79	38,605
2015-10-09	$10.35	$10.40	$10.34	$10.38	$4.75	9,759
2015-10-08	$10.48	$10.53	$10.33	$10.36	$4.74	44,126
2015-10-07	$10.43	$10.58	$10.35	$10.42	$4.77	49,887
2015-10-06	$10.30	$10.53	$10.28	$10.36	$4.74	16,203
2015-10-05	$10.50	$10.50	$10.11	$10.41	$4.76	22,194
2015-10-02	$10.62	$10.65	$10.24	$10.50	$4.80	22,935
2015-10-01	$10.36	$10.62	$10.29	$10.62	$4.86	10,464
2015-09-30	$10.28	$10.42	$10.05	$10.24	$4.68	53,515
2015-09-29	$10.62	$10.62	$10.10	$10.17	$4.65	56,576
2015-09-28	$10.90	$11.09	$10.51	$10.67	$4.88	35,895
2015-09-25	$11.10	$11.34	$11.08	$11.15	$5.10	19,349
2015-09-24	$11.06	$11.46	$10.75	$11.03	$5.05	183,990
2015-09-23	$11.09	$11.25	$10.75	$11.22	$5.13	34,888
2015-09-22	$10.92	$11.25	$10.79	$11.08	$5.07	23,577
2015-09-21	$10.91	$11.24	$10.91	$11.04	$5.05	19,234
2015-09-18	$10.59	$11.17	$10.59	$10.93	$5.00	40,426
2015-09-17	$10.61	$10.83	$10.53	$10.83	$4.95	21,936
2015-09-16	$10.56	$10.77	$10.40	$10.65	$4.87	25,752
2015-09-15	$10.74	$10.85	$10.31	$10.56	$4.83	19,764
2015-09-14	$10.90	$11.10	$10.62	$10.67	$4.88	28,439
2015-09-11	$10.76	$11.27	$10.65	$11.16	$4.95	48,384
2015-09-10	$10.69	$11.00	$10.60	$10.81	$4.79	62,369
2015-09-09	$10.75	$10.87	$10.65	$10.68	$4.74	27,673
2015-09-08	$10.84	$10.87	$10.58	$10.66	$4.73	44,889
2015-09-04	$10.55	$10.76	$10.55	$10.58	$4.69	9,960
2015-09-03	$10.39	$10.64	$10.39	$10.63	$4.71	17,460
2015-09-02	$11.19	$11.19	$10.33	$10.39	$4.61	79,404
2015-09-01	$10.91	$11.03	$10.53	$10.88	$4.82	11,513
2015-08-31	$10.70	$11.23	$10.70	$11.04	$4.89	36,544
2015-08-28	$10.75	$10.82	$10.71	$10.75	$4.77	12,493
2015-08-27	$10.70	$10.90	$10.57	$10.74	$4.76	32,449
2015-08-26	$10.53	$10.55	$10.40	$10.55	$4.68	14,990
2015-08-25	$10.39	$10.55	$10.25	$10.44	$4.63	28,920
2015-08-24	$10.09	$10.55	$10.00	$10.14	$4.50	107,676
2015-08-21	$11.31	$11.45	$10.25	$10.55	$4.68	77,329
2015-08-20	$11.30	$11.67	$11.30	$11.39	$5.05	22,036
2015-08-19	$11.30	$11.60	$11.30	$11.31	$5.01	11,541
2015-08-18	$11.42	$11.57	$11.25	$11.31	$5.01	20,173
2015-08-17	$11.28	$11.59	$11.25	$11.37	$5.04	7,006
2015-08-14	$11.25	$11.28	$10.95	$11.25	$4.99	28,507
2015-08-13	$11.15	$11.20	$10.80	$11.07	$4.91	37,895
2015-08-12	$11.00	$11.25	$10.85	$11.16	$4.95	25,559
2015-08-11	$11.26	$11.39	$10.82	$11.27	$4.99	22,906
2015-08-10	$11.06	$11.42	$10.77	$11.36	$5.04	29,634
2015-08-07	$10.48	$11.06	$10.48	$10.99	$4.87	39,540
2015-08-06	$10.75	$11.03	$10.06	$10.38	$4.60	63,834
2015-08-05	$10.74	$11.05	$10.72	$10.77	$4.78	10,020
2015-08-04	$10.85	$11.00	$10.71	$10.73	$4.76	18,966
2015-08-03	$10.91	$11.13	$10.79	$10.90	$4.83	7,256
2015-07-31	$10.93	$11.19	$10.69	$10.92	$4.84	9,103
2015-07-30	$11.08	$11.13	$10.90	$10.91	$4.84	10,126
2015-07-29	$10.70	$11.08	$10.66	$11.08	$4.91	20,646
2015-07-28	$10.98	$10.98	$10.68	$10.71	$4.75	19,944
2015-07-27	$11.11	$11.29	$10.56	$10.86	$4.82	67,403
2015-07-24	$11.28	$11.35	$11.11	$11.24	$4.98	26,529
2015-07-23	$11.70	$11.70	$11.27	$11.29	$5.01	47,753
2015-07-22	$11.41	$11.79	$11.38	$11.78	$5.22	13,384

OFS Capital Corp (OFS) Exchange: NASDAQ