Orkla (ORKLY) Stock

Data as of May 6, 2024

$6.72 ($0.03) 0.40%

Orkla - Daily Information

Click for more stock information on Orkla.

Daily Information	Data
Date	May 6, 2024
Open	$6.58
Previous Close	$6.72
High	$6.77
Low	$6.58
Adjusted Open	$6.58
Previous Adjusted Close	$6.72
Adjusted High	$6.77
Adjusted Low	$6.58

About Orkla (ORKLY)

Orkla ASA is a Norway-based company active in various sectors. The Company's operates in the branded consumer goods, aluminum solutions, renewable energy, bio-based chemicals and financial investment sectors. It operates within two primary business areas, namely Orkla Brands and Sapa. The Orkla Brands area is a supplier of branded consumer goods and concept solutions, primarily to the grocery and out-of-home sectors in the Nordic region. The business area comprises four units: Orkla Foods Nordic, Orkla Brands Nordic, Orkla Brands International and Orkla Food Ingredients. The Sapa business area develops, manufactures and markets profiles, profile-based building systems and heat-exchanger strips, all made of aluminum. The business area consists of the business units Sapa Profiles and Sapa Heat Transfer & Building System. The Company operates in 41 countries. On February 19, 2013, it sold its shareholding in BWG Homes ASA.

Invest in Orkla (ORKLY)

Built to help smart investors invest smarter.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Orkla (ORKLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$6.58	$6.77	$6.58	$6.72	$6.72	56,026
2024-04-25	$6.82	$6.82	$6.64	$6.69	$6.69	127,586
2024-04-24	$6.63	$6.68	$6.59	$6.66	$6.66	87,538
2024-04-23	$6.75	$6.84	$6.64	$6.70	$6.70	173,490
2024-04-22	$6.57	$6.78	$6.57	$6.66	$6.66	92,984
2024-04-19	$6.36	$6.57	$6.36	$6.54	$6.54	54,904
2024-04-18	$7.18	$7.30	$7.15	$7.20	$6.63	53,522
2024-04-17	$7.14	$7.29	$7.10	$7.17	$6.61	99,537
2024-04-16	$7.09	$7.18	$6.97	$7.12	$6.56	92,532
2024-04-15	$7.14	$7.14	$7.06	$7.09	$6.53	35,814
2024-04-12	$7.18	$7.18	$7.07	$7.11	$6.55	17,762
2024-04-11	$7.28	$7.28	$7.10	$7.13	$6.57	65,142
2024-04-10	$7.13	$7.20	$7.11	$7.20	$6.63	49,314
2024-04-09	$7.13	$7.18	$7.09	$7.12	$6.56	46,095
2024-04-08	$7.14	$7.16	$7.06	$7.12	$6.56	46,095
2024-04-05	$7.05	$7.09	$7.00	$7.08	$6.52	72,620
2024-04-04	$7.13	$7.14	$7.05	$7.08	$6.52	72,484
2024-04-03	$7.00	$7.08	$7.00	$7.04	$6.49	34,937
2024-04-02	$7.10	$7.18	$7.10	$7.13	$6.57	46,202
2024-04-01	$6.71	$7.23	$6.71	$7.08	$6.52	22,399
2024-03-28	$7.20	$7.20	$7.05	$7.08	$6.52	22,399
2024-03-27	$7.16	$7.16	$7.06	$7.13	$6.56	28,588
2024-03-26	$7.17	$7.17	$7.06	$7.13	$6.57	49,868
2024-03-25	$7.17	$7.23	$7.09	$7.11	$6.55	66,384
2024-03-22	$7.12	$7.16	$7.06	$7.12	$7.12	44,920
2024-03-21	$7.08	$7.17	$7.06	$7.08	$7.08	38,371
2024-03-20	$7.17	$7.24	$7.12	$7.20	$7.20	22,403
2024-03-19	$7.14	$7.17	$7.08	$7.16	$7.16	34,568
2024-03-18	$7.17	$7.20	$7.10	$7.15	$7.15	29,792
2024-03-15	$7.16	$7.18	$7.12	$7.17	$7.17	18,926
2024-03-14	$7.24	$7.25	$7.19	$7.21	$7.21	24,661
2024-03-13	$7.32	$7.33	$7.26	$7.30	$7.30	29,088
2024-03-12	$7.33	$7.37	$7.26	$7.30	$7.30	29,088
2024-03-11	$7.43	$7.43	$7.36	$7.42	$7.42	30,180
2024-03-08	$7.46	$7.48	$7.38	$7.44	$7.44	23,217
2024-03-07	$7.40	$7.45	$7.35	$7.42	$7.42	36,791
2024-03-06	$7.29	$7.35	$7.28	$7.30	$7.30	37,742
2024-03-05	$7.24	$7.30	$7.23	$7.27	$7.27	32,521
2024-03-04	$7.29	$7.31	$7.19	$7.24	$7.24	44,480
2024-03-01	$7.22	$7.27	$7.18	$7.21	$7.21	43,794
2024-02-29	$7.20	$7.22	$7.12	$7.19	$7.19	63,846
2024-02-28	$7.23	$7.27	$7.18	$7.21	$7.21	19,688
2024-02-27	$7.24	$7.27	$7.22	$7.22	$7.22	24,266
2024-02-26	$7.29	$7.32	$7.23	$7.28	$7.28	28,030
2024-02-23	$7.22	$7.25	$7.17	$7.23	$7.23	20,483
2024-02-22	$7.25	$7.27	$7.20	$7.21	$7.21	122,751
2024-02-21	$7.24	$7.27	$7.18	$7.22	$7.22	35,703
2024-02-20	$7.18	$7.27	$7.18	$7.21	$7.21	31,173
2024-02-16	$7.13	$7.18	$7.08	$7.12	$7.12	15,303
2024-02-15	$7.20	$7.21	$7.13	$7.19	$7.19	31,741
2024-02-14	$7.20	$7.20	$7.12	$7.20	$7.20	35,138
2024-02-13	$7.17	$7.19	$7.11	$7.15	$7.15	38,256
2024-02-12	$7.24	$7.30	$7.19	$7.28	$7.28	27,886
2024-02-09	$7.24	$7.27	$7.18	$7.27	$7.27	17,571
2024-02-08	$7.26	$7.30	$7.22	$7.30	$7.30	17,510
2024-02-07	$7.76	$7.86	$7.71	$7.79	$7.79	57,462
2024-02-06	$7.71	$7.76	$7.65	$7.75	$7.75	17,389
2024-02-05	$7.70	$7.72	$7.64	$7.67	$7.67	31,751
2024-02-02	$7.77	$7.77	$7.71	$7.71	$7.71	11,191
2024-02-01	$7.77	$7.88	$7.77	$7.87	$7.87	14,811
2024-01-31	$7.90	$7.93	$7.83	$7.83	$7.83	16,680
2024-01-30	$7.96	$7.98	$7.90	$7.94	$7.94	25,314
2024-01-29	$7.90	$7.99	$7.90	$7.95	$7.95	18,464
2024-01-26	$8.00	$8.00	$7.96	$7.96	$7.96	9,633
2024-01-25	$7.96	$7.98	$7.86	$7.95	$7.95	42,204
2024-01-24	$7.90	$8.02	$7.90	$7.99	$7.99	12,742
2024-01-23	$7.93	$7.94	$7.89	$7.93	$7.93	45,613
2024-01-22	$7.86	$7.95	$7.86	$7.94	$7.94	116,510
2024-01-19	$7.99	$7.99	$7.90	$7.95	$7.95	14,727
2024-01-18	$7.93	$7.95	$7.92	$7.95	$7.95	24,520
2024-01-17	$7.95	$7.99	$7.88	$7.91	$7.91	27,608
2024-01-16	$8.01	$8.05	$7.93	$8.00	$8.00	19,183
2024-01-12	$8.00	$8.10	$7.99	$8.06	$8.06	17,240
2024-01-11	$7.97	$7.99	$7.88	$7.99	$7.99	20,987
2024-01-10	$7.89	$7.94	$7.89	$7.94	$7.94	5,052
2024-01-09	$7.88	$7.90	$7.84	$7.90	$7.90	10,327
2024-01-08	$7.83	$7.85	$7.79	$7.85	$7.85	37,871
2024-01-05	$7.77	$7.86	$7.75	$7.86	$7.86	11,052
2024-01-04	$7.83	$7.91	$7.80	$7.81	$7.81	13,356
2024-01-03	$7.78	$7.84	$7.75	$7.80	$7.80	10,224
2024-01-02	$7.66	$7.69	$7.59	$7.59	$7.59	40,160
2023-12-29	$7.72	$7.78	$7.72	$7.78	$7.78	11,823
2023-12-28	$7.73	$7.73	$7.64	$7.67	$7.67	16,730
2023-12-27	$7.65	$7.76	$7.65	$7.76	$7.76	109,149
2023-12-26	$7.47	$7.64	$7.47	$7.58	$7.58	18,430
2023-12-22	$7.60	$7.63	$7.51	$7.58	$7.58	14,025
2023-12-21	$7.55	$7.57	$7.48	$7.53	$7.53	31,321
2023-12-20	$7.53	$7.56	$7.46	$7.54	$7.54	25,994
2023-12-19	$7.54	$7.58	$7.53	$7.55	$7.55	33,262
2023-12-18	$7.48	$7.52	$7.48	$7.52	$7.52	24,497
2023-12-15	$7.44	$7.47	$7.43	$7.46	$7.46	16,613
2023-12-14	$7.59	$7.66	$7.58	$7.61	$7.61	27,332
2023-12-13	$7.36	$7.55	$7.36	$7.52	$7.52	92,271
2023-12-12	$7.32	$7.36	$7.32	$7.35	$7.35	49,379
2023-12-11	$7.31	$7.35	$7.29	$7.32	$7.32	56,668
2023-12-08	$7.38	$7.42	$7.37	$7.37	$7.37	70,219
2023-12-07	$7.41	$7.45	$7.38	$7.45	$7.45	49,138
2023-12-06	$7.39	$7.45	$7.38	$7.40	$7.40	24,820
2023-12-05	$7.47	$7.50	$7.44	$7.44	$7.44	34,385
2023-12-04	$7.50	$7.51	$7.46	$7.49	$7.49	53,296
2023-12-01	$7.44	$7.52	$7.44	$7.51	$7.51	33,547
2023-11-30	$7.33	$7.38	$7.33	$7.33	$7.33	52,974
2023-11-29	$7.43	$7.47	$7.40	$7.44	$7.44	25,063
2023-11-28	$7.64	$7.64	$7.47	$7.51	$7.51	53,206
2023-11-27	$7.47	$7.52	$7.41	$7.47	$7.47	27,958
2023-11-24	$7.34	$7.41	$7.34	$7.40	$7.40	10,052
2023-11-22	$7.26	$7.33	$7.26	$7.30	$7.30	29,638
2023-11-21	$7.28	$7.32	$7.25	$7.27	$7.27	54,039
2023-11-20	$7.20	$7.28	$7.20	$7.26	$7.26	35,435
2023-11-17	$7.10	$7.22	$7.10	$7.17	$7.17	26,783
2023-11-16	$6.88	$6.99	$6.82	$6.85	$6.85	35,537
2023-11-15	$7.00	$7.06	$6.98	$6.98	$6.98	26,689
2023-11-14	$7.07	$7.16	$7.07	$7.12	$7.12	37,907
2023-11-13	$6.97	$7.09	$6.97	$7.02	$7.02	48,139
2023-11-10	$7.02	$7.04	$6.95	$7.04	$7.04	60,905
2023-11-09	$7.02	$7.06	$6.97	$6.97	$6.97	47,393
2023-11-08	$7.04	$7.09	$7.00	$7.00	$7.00	39,339
2023-11-07	$6.97	$7.03	$6.94	$6.95	$6.95	60,165
2023-11-06	$7.14	$7.14	$7.02	$7.04	$7.04	42,739
2023-11-03	$6.97	$7.04	$6.94	$7.00	$7.00	34,905
2023-11-02	$6.94	$7.00	$6.93	$6.96	$6.96	55,989
2023-11-01	$6.91	$6.91	$6.85	$6.87	$6.87	89,685
2023-10-31	$6.89	$7.00	$6.84	$6.84	$6.84	367,993
2023-10-30	$6.76	$6.89	$6.75	$6.82	$6.82	53,804
2023-10-27	$6.91	$6.91	$6.65	$6.68	$6.68	53,217
2023-10-26	$6.62	$6.80	$6.62	$6.68	$6.68	27,639
2023-10-25	$7.25	$7.37	$7.24	$7.28	$7.28	15,715
2023-10-24	$7.23	$7.31	$7.20	$7.25	$7.25	116,173
2023-10-23	$7.10	$7.28	$7.10	$7.19	$7.19	45,091
2023-10-20	$7.34	$7.34	$7.29	$7.29	$7.29	18,920
2023-10-19	$7.36	$7.43	$7.35	$7.38	$7.38	20,444
2023-10-18	$7.43	$7.44	$7.40	$7.43	$7.43	12,824
2023-10-17	$7.53	$7.58	$7.47	$7.49	$7.49	31,410
2023-10-16	$7.32	$7.43	$7.32	$7.43	$7.43	22,495
2023-10-13	$7.43	$7.46	$7.37	$7.46	$7.46	9,765
2023-10-12	$7.38	$7.44	$7.38	$7.43	$7.43	9,707
2023-10-11	$7.44	$7.47	$7.40	$7.45	$7.45	21,075
2023-10-10	$7.46	$7.46	$7.35	$7.42	$7.42	26,377
2023-10-09	$7.32	$7.48	$7.32	$7.45	$7.45	16,056
2023-10-06	$7.32	$7.40	$7.32	$7.34	$7.34	10,599
2023-10-05	$7.45	$7.46	$7.37	$7.42	$7.42	20,317
2023-10-04	$7.35	$7.37	$7.23	$7.36	$7.36	43,746
2023-10-03	$7.38	$7.38	$7.27	$7.31	$7.31	90,882
2023-10-02	$7.52	$7.52	$7.37	$7.39	$7.39	35,785
2023-09-29	$7.57	$7.57	$7.51	$7.53	$7.53	11,740
2023-09-28	$7.45	$7.52	$7.45	$7.48	$7.48	16,683
2023-09-27	$7.51	$7.56	$7.46	$7.52	$7.52	23,325
2023-09-26	$7.51	$7.57	$7.48	$7.49	$7.49	22,808
2023-09-25	$7.68	$7.76	$7.68	$7.70	$7.70	14,074
2023-09-22	$7.77	$7.79	$7.73	$7.75	$7.75	7,331
2023-09-21	$7.74	$7.77	$7.74	$7.74	$7.74	4,696
2023-09-20	$7.80	$7.85	$7.75	$7.76	$7.76	12,602
2023-09-19	$7.75	$7.83	$7.72	$7.75	$7.75	50,913
2023-09-18	$7.71	$7.80	$7.71	$7.73	$7.73	15,726
2023-09-15	$7.73	$7.80	$7.69	$7.71	$7.71	18,029
2023-09-14	$7.68	$7.72	$7.68	$7.72	$7.72	7,575
2023-09-13	$7.75	$7.75	$7.69	$7.72	$7.72	13,194
2023-09-12	$7.71	$7.74	$7.67	$7.71	$7.71	16,138
2023-09-11	$7.61	$7.80	$7.61	$7.70	$7.70	8,503
2023-09-08	$7.52	$7.78	$7.52	$7.60	$7.60	9,060
2023-09-07	$7.49	$7.52	$7.48	$7.52	$7.52	18,846
2023-09-06	$7.45	$7.45	$7.39	$7.44	$7.44	12,920
2023-09-05	$7.43	$7.43	$7.40	$7.43	$7.43	9,359
2023-09-01	$7.65	$7.66	$7.54	$7.57	$7.57	5,897
2023-08-31	$7.66	$7.70	$7.64	$7.70	$7.70	13,591
2023-08-30	$7.72	$7.72	$7.68	$7.68	$7.68	10,591
2023-08-29	$7.60	$7.68	$7.57	$7.67	$7.67	13,539
2023-08-28	$7.65	$7.65	$7.61	$7.62	$7.62	7,159
2023-08-25	$7.64	$7.64	$7.56	$7.61	$7.61	17,819
2023-08-24	$7.63	$7.63	$7.56	$7.56	$7.56	9,975
2023-08-23	$7.61	$7.67	$7.59	$7.67	$7.67	10,724
2023-08-22	$7.51	$7.55	$7.49	$7.54	$7.54	17,883
2023-08-21	$7.60	$7.68	$7.56	$7.62	$7.62	9,288
2023-08-18	$7.56	$7.65	$7.53	$7.58	$7.58	23,046
2023-08-17	$7.70	$7.75	$7.61	$7.68	$7.68	24,808
2023-08-16	$7.76	$7.84	$7.62	$7.64	$7.64	16,477
2023-08-15	$7.60	$7.74	$7.60	$7.64	$7.64	28,486
2023-08-14	$7.63	$7.70	$7.63	$7.68	$7.68	27,090
2023-08-11	$7.78	$7.82	$7.69	$7.70	$7.70	6,940
2023-08-10	$7.92	$7.98	$7.79	$7.79	$7.79	8,346
2023-08-09	$7.72	$7.93	$7.72	$7.83	$7.83	14,210
2023-08-08	$7.74	$7.81	$7.72	$7.79	$7.79	18,426
2023-08-07	$7.82	$7.87	$7.82	$7.84	$7.84	5,888
2023-08-04	$7.86	$7.88	$7.82	$7.86	$7.86	5,480
2023-08-03	$7.79	$7.87	$7.79	$7.86	$7.86	19,034
2023-08-02	$7.85	$7.98	$7.85	$7.91	$7.91	16,979
2023-08-01	$7.90	$8.04	$7.79	$7.93	$7.93	122,790
2023-07-31	$7.98	$8.14	$7.93	$7.93	$7.93	10,998
2023-07-28	$8.03	$8.18	$7.93	$7.93	$7.93	31,682
2023-07-27	$8.04	$8.09	$8.00	$8.00	$8.00	14,700
2023-07-26	$7.92	$8.03	$7.90	$8.00	$8.00	8,289
2023-07-25	$7.99	$8.05	$7.92	$8.05	$8.05	10,013
2023-07-24	$8.04	$8.08	$8.02	$8.08	$8.08	7,652
2023-07-21	$8.21	$8.22	$8.05	$8.17	$8.17	42,617
2023-07-20	$8.10	$8.13	$8.06	$8.08	$8.08	10,957
2023-07-19	$8.04	$8.23	$8.04	$8.05	$8.05	9,544
2023-07-18	$8.07	$8.10	$7.99	$8.02	$8.02	10,614
2023-07-17	$8.00	$8.05	$7.95	$8.00	$8.00	13,933
2023-07-14	$8.11	$8.25	$8.09	$8.13	$8.13	33,513
2023-07-13	$7.74	$7.78	$7.69	$7.78	$7.78	11,411
2023-07-12	$7.49	$7.72	$7.49	$7.67	$7.67	15,513
2023-07-11	$7.41	$7.52	$7.41	$7.52	$7.52	47,468
2023-07-10	$7.39	$7.44	$7.38	$7.41	$7.41	80,077
2023-07-07	$7.14	$7.31	$7.14	$7.29	$7.29	25,642
2023-07-06	$7.31	$7.31	$7.15	$7.23	$7.23	70,858
2023-07-05	$7.35	$7.42	$7.33	$7.37	$7.37	63,440
2023-07-03	$7.29	$7.35	$7.27	$7.33	$7.33	9,313
2023-06-30	$7.25	$7.30	$7.22	$7.22	$7.22	37,081
2023-06-29	$7.15	$7.29	$7.13	$7.14	$7.14	24,781
2023-06-28	$7.30	$7.30	$7.09	$7.18	$7.18	24,263
2023-06-27	$7.25	$7.34	$7.15	$7.15	$7.15	45,812
2023-06-26	$7.15	$7.22	$7.12	$7.17	$7.17	49,546
2023-06-23	$7.19	$7.19	$7.13	$7.17	$7.17	24,184
2023-06-22	$7.33	$7.35	$7.26	$7.28	$7.28	33,084
2023-06-21	$7.29	$7.35	$7.24	$7.34	$7.34	29,103
2023-06-20	$7.25	$7.26	$7.18	$7.26	$7.26	17,332
2023-06-16	$7.55	$7.56	$7.50	$7.54	$7.54	12,313
2023-06-15	$7.44	$7.45	$7.41	$7.44	$7.44	25,587
2023-06-14	$7.34	$7.36	$7.19	$7.29	$7.29	12,599
2023-06-13	$7.30	$7.32	$7.23	$7.30	$7.30	94,619
2023-06-12	$7.26	$7.27	$7.21	$7.27	$7.27	24,324
2023-06-09	$7.25	$7.30	$7.24	$7.29	$7.29	23,724
2023-06-08	$7.18	$7.24	$7.16	$7.21	$7.21	19,851
2023-06-07	$7.09	$7.24	$7.09	$7.17	$7.17	27,354
2023-06-06	$7.15	$7.24	$7.13	$7.20	$7.20	45,386
2023-06-05	$7.12	$7.29	$7.12	$7.27	$7.27	25,811
2023-06-02	$7.36	$7.36	$7.21	$7.27	$7.27	33,138
2023-06-01	$7.28	$7.36	$7.24	$7.36	$7.36	103,893
2023-05-31	$7.25	$7.27	$7.10	$7.23	$7.23	58,288
2023-05-30	$7.31	$7.31	$7.16	$7.27	$7.27	22,538
2023-05-26	$7.40	$7.48	$7.38	$7.42	$7.42	38,062
2023-05-25	$7.38	$7.41	$7.37	$7.40	$7.40	15,660
2023-05-24	$7.44	$7.52	$7.41	$7.52	$7.52	7,275
2023-05-23	$7.48	$7.50	$7.45	$7.45	$7.45	19,787
2023-05-22	$7.58	$7.60	$7.56	$7.58	$7.58	14,296
2023-05-19	$7.64	$7.69	$7.58	$7.69	$7.69	25,298
2023-05-18	$7.69	$7.69	$7.50	$7.57	$7.57	25,623
2023-05-17	$7.68	$7.74	$7.62	$7.69	$7.69	9,269
2023-05-16	$7.72	$7.75	$7.65	$7.75	$7.75	30,110
2023-05-15	$7.73	$7.78	$7.73	$7.75	$7.75	13,599
2023-05-12	$7.73	$7.73	$7.62	$7.71	$7.71	18,621
2023-05-11	$7.75	$7.75	$7.65	$7.72	$7.72	20,234
2023-05-10	$7.80	$7.86	$7.78	$7.80	$7.80	19,798
2023-05-09	$7.66	$7.79	$7.66	$7.76	$7.76	27,514
2023-05-08	$7.35	$7.35	$7.26	$7.29	$7.29	31,693
2023-05-05	$7.14	$7.24	$7.14	$7.24	$7.24	16,809
2023-05-04	$7.15	$7.18	$7.13	$7.18	$7.18	22,272
2023-05-03	$7.22	$7.25	$7.14	$7.25	$7.25	11,022
2023-05-02	$7.12	$7.17	$7.08	$7.12	$7.12	19,507
2023-05-01	$7.35	$7.35	$7.17	$7.25	$7.25	53,366
2023-04-28	$7.19	$7.25	$7.19	$7.22	$7.22	18,882
2023-04-27	$7.20	$7.24	$7.17	$7.19	$7.19	37,157
2023-04-26	$7.23	$7.24	$7.17	$7.24	$7.24	11,704
2023-04-25	$7.11	$7.12	$7.06	$7.06	$7.06	45,819
2023-04-24	$7.17	$7.23	$7.15	$7.23	$7.23	38,954
2023-04-21	$7.10	$7.11	$7.04	$7.06	$7.06	11,317
2023-04-20	$7.08	$7.11	$7.00	$7.11	$7.11	12,816
2023-04-19	$7.14	$7.16	$7.10	$7.16	$7.16	43,513
2023-04-18	$7.09	$7.15	$7.09	$7.14	$7.14	26,169
2023-04-17	$7.15	$7.24	$7.10	$7.16	$7.16	52,561
2023-04-14	$7.08	$7.12	$7.03	$7.09	$7.09	49,310
2023-04-13	$7.48	$7.54	$7.33	$7.54	$7.25	38,987
2023-04-12	$7.60	$7.74	$7.30	$7.48	$7.19	81,197
2023-04-11	$7.27	$7.40	$7.27	$7.36	$7.07	50,191
2023-04-10	$7.38	$7.59	$7.20	$7.33	$7.04	90,924
2023-04-06	$6.99	$7.49	$6.99	$7.44	$7.44	29,689
2023-04-05	$7.45	$7.51	$7.21	$7.31	$7.31	39,301
2023-04-04	$7.23	$7.33	$7.22	$7.22	$7.22	61,787
2023-04-03	$7.12	$7.23	$7.12	$7.14	$7.14	71,428
2023-03-31	$7.10	$7.18	$7.10	$7.15	$7.15	31,519
2023-03-30	$7.07	$7.19	$7.06	$7.14	$7.14	56,107
2023-03-29	$7.02	$7.16	$7.01	$7.04	$7.04	115,492
2023-03-28	$6.95	$7.13	$6.95	$7.01	$7.01	67,897
2023-03-27	$6.97	$7.07	$6.96	$6.98	$6.98	51,236
2023-03-24	$7.09	$7.24	$7.05	$7.11	$7.11	52,168
2023-03-23	$7.09	$7.27	$7.03	$7.04	$7.04	28,863
2023-03-22	$6.98	$7.09	$6.97	$7.02	$7.02	67,813
2023-03-21	$7.00	$7.01	$6.91	$6.93	$6.93	35,364
2023-03-20	$6.88	$6.96	$6.79	$6.86	$6.86	55,002
2023-03-17	$6.68	$6.78	$6.68	$6.70	$6.70	49,018
2023-03-16	$6.64	$6.73	$6.64	$6.69	$6.69	110,795
2023-03-15	$6.61	$6.66	$6.57	$6.60	$6.60	63,370
2023-03-14	$6.72	$6.75	$6.67	$6.69	$6.69	109,625
2023-03-13	$6.65	$6.75	$6.65	$6.70	$6.70	104,551
2023-03-10	$6.68	$6.70	$6.61	$6.66	$6.66	35,006
2023-03-09	$6.58	$6.62	$6.54	$6.55	$6.55	101,021
2023-03-08	$6.58	$6.61	$6.51	$6.54	$6.54	189,471
2023-03-07	$6.63	$6.63	$6.52	$6.52	$6.52	48,322
2023-03-06	$6.67	$6.70	$6.65	$6.69	$6.69	39,151
2023-03-03	$6.67	$6.75	$6.66	$6.75	$6.75	47,773
2023-03-02	$6.67	$6.71	$6.63	$6.68	$6.68	110,962
2023-03-01	$6.68	$6.73	$6.64	$6.67	$6.67	57,528
2023-02-28	$6.75	$6.77	$6.70	$6.71	$6.71	142,161
2023-02-27	$6.75	$6.79	$6.71	$6.78	$6.78	53,917
2023-02-24	$6.69	$6.71	$6.65	$6.70	$6.70	34,164
2023-02-23	$6.78	$6.80	$6.74	$6.78	$6.78	52,179
2023-02-22	$6.79	$6.85	$6.75	$6.78	$6.78	75,964
2023-02-21	$6.70	$6.78	$6.70	$6.70	$6.70	91,705
2023-02-17	$6.75	$6.91	$6.75	$6.84	$6.84	34,199
2023-02-16	$6.83	$6.88	$6.80	$6.85	$6.85	31,925
2023-02-15	$6.92	$6.93	$6.88	$6.91	$6.91	16,793
2023-02-14	$6.93	$6.97	$6.86	$6.89	$6.89	32,937
2023-02-13	$7.36	$7.44	$7.31	$7.33	$7.33	28,285
2023-02-10	$7.34	$7.39	$7.29	$7.35	$7.35	33,259
2023-02-09	$7.41	$7.49	$7.33	$7.33	$7.33	65,276
2023-02-08	$7.34	$7.37	$7.30	$7.33	$7.33	26,875
2023-02-07	$7.20	$7.32	$7.18	$7.31	$7.31	31,444
2023-02-06	$7.27	$7.31	$7.25	$7.31	$7.31	65,228
2023-02-03	$7.36	$7.56	$7.35	$7.37	$7.37	358,824
2023-02-02	$7.40	$7.51	$7.40	$7.47	$7.47	152,648
2023-02-01	$7.44	$7.53	$7.43	$7.53	$7.53	25,404
2023-01-31	$7.41	$7.45	$7.41	$7.45	$7.45	28,201
2023-01-30	$7.42	$7.51	$7.41	$7.41	$7.41	60,382
2023-01-27	$7.38	$7.42	$7.34	$7.39	$7.39	19,782
2023-01-26	$7.42	$7.43	$7.34	$7.40	$7.40	24,338
2023-01-25	$7.39	$7.44	$7.38	$7.43	$7.43	37,605
2023-01-24	$7.43	$7.51	$7.42	$7.45	$7.45	40,749
2023-01-23	$7.43	$7.49	$7.43	$7.47	$7.47	57,968
2023-01-20	$7.36	$7.41	$7.35	$7.40	$7.40	22,702
2023-01-19	$7.30	$7.35	$7.28	$7.34	$7.34	30,548
2023-01-18	$7.36	$7.38	$7.28	$7.30	$7.30	38,929
2023-01-17	$7.40	$7.46	$7.37	$7.38	$7.38	61,730
2023-01-13	$7.33	$7.38	$7.33	$7.38	$7.38	12,340
2023-01-12	$7.33	$7.39	$7.33	$7.38	$7.38	33,384
2023-01-11	$7.29	$7.29	$7.23	$7.25	$7.25	29,379
2023-01-10	$7.27	$7.30	$7.24	$7.28	$7.28	37,601
2023-01-09	$7.39	$7.42	$7.35	$7.36	$7.36	33,456
2023-01-06	$7.17	$7.36	$7.17	$7.36	$7.36	49,786
2023-01-05	$7.06	$7.13	$7.05	$7.08	$7.08	80,350
2023-01-04	$7.15	$7.22	$7.12	$7.18	$7.18	186,485
2023-01-03	$7.14	$7.22	$7.02	$7.05	$7.05	51,155
2022-12-30	$7.15	$7.20	$7.13	$7.19	$7.19	32,881
2022-12-29	$7.12	$7.17	$7.11	$7.14	$7.14	95,484
2022-12-28	$7.12	$7.17	$7.06	$7.06	$7.06	43,950
2022-12-27	$7.08	$7.16	$7.07	$7.12	$7.12	104,175
2022-12-23	$7.08	$7.11	$7.06	$7.10	$7.10	69,444
2022-12-22	$7.10	$7.11	$7.04	$7.08	$7.08	67,313
2022-12-21	$7.14	$7.19	$7.14	$7.15	$7.15	105,211
2022-12-20	$7.07	$7.11	$7.04	$7.09	$7.09	130,584
2022-12-19	$7.06	$7.10	$7.04	$7.05	$7.05	142,332
2022-12-16	$7.09	$7.10	$7.03	$7.08	$7.08	80,373
2022-12-15	$7.23	$7.27	$7.06	$7.11	$7.11	72,066
2022-12-14	$7.22	$7.30	$7.21	$7.24	$7.24	54,866
2022-12-13	$7.20	$7.30	$7.17	$7.21	$7.21	64,934
2022-12-12	$6.95	$6.97	$6.91	$6.93	$6.93	66,547
2022-12-09	$6.96	$7.00	$6.96	$6.97	$6.97	29,277
2022-12-08	$6.89	$6.94	$6.87	$6.89	$6.89	57,292
2022-12-07	$6.88	$7.05	$6.88	$6.89	$6.89	51,666
2022-12-06	$6.89	$6.95	$6.87	$6.90	$6.90	64,175
2022-12-05	$7.03	$7.09	$6.90	$6.91	$6.91	67,996
2022-12-02	$7.06	$7.25	$7.04	$7.09	$7.09	38,898
2022-12-01	$7.12	$7.15	$7.08	$7.12	$7.12	78,848
2022-11-30	$7.04	$7.10	$6.94	$7.07	$7.07	120,326
2022-11-29	$6.89	$7.01	$6.86	$6.89	$6.89	116,705
2022-11-28	$6.92	$7.01	$6.84	$6.85	$6.85	94,439
2022-11-25	$6.96	$7.05	$6.95	$6.99	$6.99	78,895
2022-11-23	$6.77	$6.87	$6.77	$6.82	$6.82	100,292
2022-11-22	$6.66	$6.80	$6.66	$6.77	$6.77	122,513
2022-11-21	$6.60	$6.62	$6.55	$6.61	$6.61	113,266
2022-11-18	$6.64	$6.68	$6.61	$6.65	$6.65	72,336
2022-11-17	$6.61	$6.73	$6.61	$6.66	$6.66	104,793
2022-11-16	$6.75	$6.76	$6.66	$6.72	$6.72	75,589
2022-11-15	$6.76	$6.87	$6.62	$6.68	$6.68	413,043
2022-11-14	$6.73	$6.75	$6.69	$6.69	$6.69	177,965
2022-11-11	$6.74	$6.78	$6.74	$6.77	$6.77	66,049
2022-11-10	$6.60	$6.67	$6.54	$6.67	$6.67	145,772
2022-11-09	$6.50	$6.55	$6.44	$6.44	$6.44	58,745
2022-11-08	$6.52	$6.62	$6.50	$6.54	$6.54	295,803
2022-11-07	$6.57	$6.64	$6.56	$6.61	$6.61	141,451
2022-11-04	$6.56	$6.62	$6.50	$6.55	$6.55	119,292
2022-11-03	$6.38	$6.43	$6.35	$6.39	$6.39	131,265
2022-11-02	$6.59	$6.67	$6.50	$6.50	$6.50	113,049
2022-11-01	$6.73	$6.73	$6.56	$6.59	$6.59	314,926
2022-10-31	$6.71	$6.72	$6.66	$6.68	$6.68	152,639
2022-10-28	$6.78	$6.80	$6.74	$6.78	$6.78	112,341
2022-10-27	$6.87	$6.94	$6.79	$6.89	$6.89	101,522
2022-10-26	$7.39	$7.50	$7.39	$7.50	$7.50	25,948
2022-10-25	$7.39	$7.46	$7.39	$7.45	$7.45	210,265
2022-10-24	$7.31	$7.35	$7.27	$7.35	$7.35	147,954
2022-10-21	$7.22	$7.32	$7.17	$7.28	$7.28	211,633
2022-10-20	$7.26	$7.29	$7.20	$7.21	$7.21	96,510
2022-10-19	$7.30	$7.36	$7.25	$7.29	$7.29	75,784
2022-10-18	$7.34	$7.38	$7.25	$7.27	$7.27	249,279
2022-10-17	$7.25	$7.30	$7.22	$7.24	$7.24	122,439
2022-10-14	$7.16	$7.16	$7.04	$7.04	$7.04	119,832
2022-10-13	$6.95	$7.22	$6.95	$7.15	$7.15	157,824
2022-10-12	$7.09	$7.11	$7.05	$7.05	$7.05	90,067
2022-10-11	$7.16	$7.34	$7.13	$7.14	$7.14	296,187
2022-10-10	$7.12	$7.13	$7.06	$7.12	$7.12	183,026
2022-10-07	$7.06	$7.13	$7.04	$7.09	$7.09	127,950
2022-10-06	$7.17	$7.17	$7.08	$7.10	$7.10	105,542
2022-10-05	$7.21	$7.29	$7.13	$7.24	$7.24	215,870
2022-10-04	$7.38	$7.51	$7.36	$7.48	$7.48	603,457
2022-10-03	$7.10	$7.25	$7.10	$7.25	$7.25	165,586
2022-09-30	$7.25	$7.26	$7.18	$7.18	$7.18	148,300
2022-09-29	$7.23	$7.29	$7.22	$7.28	$7.28	189,569
2022-09-28	$7.15	$7.28	$7.02	$7.24	$7.24	126,072
2022-09-27	$7.51	$7.55	$7.41	$7.46	$7.46	197,031
2022-09-26	$7.54	$7.55	$7.41	$7.44	$7.44	89,731
2022-09-23	$7.70	$7.72	$7.62	$7.68	$7.68	81,295
2022-09-22	$7.87	$7.87	$7.79	$7.85	$7.85	78,563
2022-09-21	$7.90	$7.93	$7.80	$7.80	$7.80	83,321
2022-09-20	$7.91	$7.93	$7.86	$7.87	$7.87	129,739
2022-09-19	$7.88	$8.15	$7.88	$8.02	$8.02	87,781
2022-09-16	$8.04	$8.08	$8.02	$8.07	$8.07	45,133
2022-09-15	$8.17	$8.22	$8.12	$8.13	$8.13	54,911
2022-09-14	$8.19	$8.21	$8.15	$8.17	$8.17	45,086
2022-09-13	$8.36	$8.56	$8.25	$8.26	$8.26	145,176
2022-09-12	$8.37	$8.48	$8.35	$8.35	$8.35	74,593
2022-09-09	$8.34	$8.34	$8.12	$8.29	$8.29	47,367
2022-09-08	$8.12	$8.20	$8.08	$8.16	$8.16	49,949
2022-09-07	$8.08	$8.35	$8.08	$8.19	$8.19	44,535
2022-09-06	$8.20	$8.29	$8.19	$8.19	$8.19	62,248
2022-09-02	$8.34	$8.41	$8.24	$8.29	$8.29	39,047
2022-09-01	$8.35	$8.43	$8.29	$8.36	$8.36	30,994
2022-08-31	$8.41	$8.52	$8.36	$8.40	$8.40	109,693
2022-08-30	$8.45	$8.46	$8.35	$8.39	$8.39	98,489
2022-08-29	$8.48	$8.56	$8.48	$8.50	$8.50	43,774
2022-08-26	$8.64	$8.88	$8.50	$8.50	$8.50	31,813
2022-08-25	$8.90	$8.95	$8.72	$8.76	$8.76	15,299
2022-08-24	$8.67	$8.85	$8.64	$8.68	$8.68	22,413
2022-08-23	$8.53	$8.75	$8.53	$8.61	$8.61	34,448
2022-08-22	$8.65	$8.70	$8.61	$8.63	$8.63	21,000
2022-08-19	$8.69	$8.75	$8.63	$8.68	$8.68	18,471
2022-08-18	$8.68	$8.73	$8.61	$8.72	$8.72	15,521
2022-08-17	$8.67	$8.74	$8.67	$8.74	$8.74	28,260
2022-08-16	$8.64	$8.74	$8.64	$8.67	$8.67	54,559
2022-08-15	$8.61	$8.85	$8.58	$8.65	$8.65	28,382
2022-08-12	$8.77	$8.78	$8.69	$8.78	$8.78	25,225
2022-08-11	$8.83	$9.05	$8.78	$8.80	$8.80	20,276
2022-08-10	$8.77	$9.00	$8.77	$8.88	$8.88	39,715
2022-08-09	$8.63	$8.65	$8.56	$8.59	$8.59	55,625
2022-08-08	$8.55	$8.65	$8.54	$8.56	$8.56	60,415
2022-08-05	$8.45	$8.51	$8.44	$8.47	$8.47	30,062
2022-08-04	$8.54	$8.67	$8.54	$8.63	$8.63	86,152
2022-08-03	$8.57	$8.60	$8.48	$8.54	$8.54	60,876
2022-08-02	$8.61	$8.77	$8.55	$8.69	$8.69	203,842
2022-08-01	$8.64	$8.84	$8.62	$8.63	$8.63	74,738
2022-07-29	$8.74	$8.74	$8.62	$8.67	$8.67	59,537
2022-07-28	$8.49	$8.58	$8.45	$8.58	$8.58	61,348
2022-07-27	$8.48	$8.57	$8.42	$8.57	$8.57	25,821
2022-07-26	$8.40	$8.65	$8.37	$8.39	$8.39	37,756
2022-07-25	$8.43	$8.43	$8.32	$8.40	$8.40	39,501
2022-07-22	$8.21	$8.30	$8.21	$8.26	$8.26	96,963
2022-07-21	$8.14	$8.21	$8.12	$8.19	$8.19	45,833
2022-07-20	$8.29	$8.29	$8.21	$8.23	$8.23	48,725
2022-07-19	$8.39	$8.56	$8.35	$8.38	$8.38	120,457
2022-07-18	$8.22	$8.28	$8.18	$8.27	$8.27	68,577
2022-07-15	$8.07	$8.09	$8.03	$8.05	$8.05	55,135
2022-07-14	$7.87	$8.01	$7.85	$8.01	$8.01	58,107
2022-07-13	$8.05	$8.22	$8.05	$8.18	$8.18	41,621
2022-07-12	$8.09	$8.20	$8.09	$8.16	$8.16	86,016
2022-07-11	$8.11	$8.21	$8.11	$8.15	$8.15	120,440
2022-07-08	$8.08	$8.15	$8.07	$8.15	$8.15	323,723
2022-07-07	$8.11	$8.23	$8.11	$8.16	$8.16	128,193
2022-07-06	$8.24	$8.24	$7.96	$8.04	$8.04	178,763
2022-07-05	$7.98	$8.22	$7.95	$8.02	$8.02	67,540
2022-07-01	$7.95	$8.15	$7.93	$8.14	$8.14	105,381
2022-06-30	$7.94	$8.15	$7.93	$8.00	$8.00	176,946
2022-06-29	$7.98	$8.23	$7.92	$8.00	$8.00	93,639
2022-06-28	$7.94	$8.25	$7.86	$8.01	$8.01	155,839
2022-06-27	$7.84	$7.92	$7.84	$7.92	$7.92	105,300
2022-06-24	$7.60	$7.75	$7.60	$7.70	$7.70	87,552
2022-06-23	$7.49	$7.56	$7.47	$7.53	$7.53	139,502
2022-06-22	$7.56	$7.75	$7.54	$7.74	$7.74	147,083
2022-06-21	$7.61	$7.70	$7.54	$7.57	$7.57	77,065
2022-06-17	$7.59	$7.66	$7.39	$7.47	$7.47	150,030
2022-06-16	$7.38	$7.57	$7.38	$7.48	$7.48	174,569
2022-06-15	$7.41	$7.59	$7.31	$7.44	$7.44	229,842
2022-06-14	$7.27	$7.39	$7.21	$7.23	$7.23	160,159
2022-06-13	$7.35	$7.41	$7.35	$7.35	$7.35	117,019
2022-06-10	$7.41	$7.44	$7.38	$7.40	$7.40	75,942
2022-06-09	$7.54	$7.54	$7.45	$7.46	$7.46	58,914
2022-06-08	$7.56	$7.69	$7.54	$7.56	$7.56	68,139
2022-06-07	$7.49	$7.73	$7.49	$7.60	$7.60	145,124
2022-06-06	$7.84	$7.88	$7.62	$7.62	$7.62	48,724
2022-06-03	$7.66	$7.71	$7.60	$7.62	$7.62	43,606
2022-06-02	$7.66	$7.73	$7.62	$7.71	$7.71	183,702
2022-06-01	$7.78	$7.85	$7.58	$7.62	$7.62	584,141
2022-05-31	$7.73	$7.84	$7.72	$7.84	$7.84	195,000
2022-05-27	$7.74	$7.75	$7.66	$7.73	$7.73	76,060
2022-05-26	$7.60	$7.66	$7.52	$7.60	$7.60	117,452
2022-05-25	$7.50	$7.61	$7.49	$7.57	$7.57	94,732
2022-05-24	$7.57	$7.60	$7.51	$7.57	$7.57	132,530
2022-05-23	$7.55	$7.59	$7.51	$7.56	$7.56	72,119
2022-05-20	$7.46	$7.49	$7.32	$7.48	$7.48	94,440
2022-05-19	$7.38	$7.46	$7.36	$7.43	$7.43	105,805
2022-05-18	$7.58	$7.58	$7.41	$7.42	$7.42	80,646
2022-05-17	$8.15	$8.15	$7.80	$7.84	$7.84	155,330
2022-05-16	$7.75	$7.79	$7.73	$7.76	$7.76	135,787
2022-05-13	$7.63	$7.85	$7.63	$7.75	$7.75	84,050
2022-05-12	$7.51	$7.70	$7.51	$7.60	$7.60	125,132
2022-05-11	$7.71	$7.73	$7.56	$7.58	$7.58	164,625
2022-05-10	$7.76	$7.76	$7.64	$7.69	$7.69	246,369
2022-05-09	$7.88	$7.89	$7.68	$7.73	$7.73	145,032
2022-05-06	$8.00	$8.04	$7.93	$7.96	$7.96	175,751
2022-05-05	$7.99	$7.99	$7.79	$7.85	$7.85	155,574
2022-05-04	$7.88	$8.08	$7.85	$8.08	$8.08	318,996
2022-05-03	$8.04	$8.12	$8.02	$8.04	$8.04	353,344
2022-05-02	$8.01	$8.05	$7.93	$7.98	$7.98	146,270
2022-04-29	$8.23	$8.23	$8.05	$8.05	$8.05	96,840
2022-04-28	$8.09	$8.21	$8.07	$8.14	$8.14	175,159
2022-04-27	$8.13	$8.18	$8.08	$8.11	$8.11	136,012
2022-04-26	$8.42	$8.43	$8.27	$8.29	$8.29	98,494
2022-04-25	$8.32	$8.32	$8.23	$8.29	$8.29	98,494
2022-04-22	$8.54	$8.54	$8.44	$8.48	$8.48	50,798
2022-04-21	$8.67	$8.67	$8.40	$8.41	$8.41	69,072
2022-04-20	$8.89	$9.04	$8.87	$8.91	$8.56	69,480
2022-04-19	$9.00	$9.00	$8.81	$8.90	$8.55	50,045
2022-04-18	$9.17	$9.20	$8.85	$8.90	$8.55	39,716
2022-04-14	$9.28	$9.28	$8.77	$9.09	$8.73	47,305
2022-04-13	$8.75	$9.00	$8.75	$8.93	$8.58	57,813
2022-04-12	$8.97	$9.14	$8.92	$8.95	$8.60	29,675
2022-04-11	$9.09	$9.18	$9.01	$9.01	$8.65	61,986
2022-04-08	$9.37	$9.49	$9.36	$9.44	$9.44	23,186
2022-04-07	$9.36	$9.50	$9.29	$9.37	$9.37	50,926
2022-04-06	$9.21	$9.33	$9.17	$9.21	$9.21	33,589
2022-04-05	$9.26	$9.30	$9.13	$9.20	$9.20	42,186
2022-04-04	$9.21	$9.40	$9.12	$9.15	$9.15	64,293
2022-04-01	$8.99	$9.23	$8.99	$9.08	$9.08	114,207
2022-03-31	$8.95	$9.04	$8.89	$8.89	$8.89	253,157
2022-03-30	$9.16	$9.32	$9.14	$9.15	$9.15	47,495
2022-03-29	$9.18	$9.27	$9.12	$9.15	$9.15	78,555
2022-03-28	$9.02	$9.16	$8.98	$9.05	$9.05	38,821
2022-03-25	$9.11	$9.19	$9.10	$9.15	$9.15	37,306
2022-03-24	$8.92	$9.10	$8.91	$8.93	$8.93	23,637
2022-03-23	$8.85	$9.05	$8.81	$8.86	$8.86	33,167
2022-03-22	$8.97	$9.05	$8.91	$8.97	$8.97	72,895
2022-03-21	$9.00	$9.19	$8.91	$8.95	$8.95	53,270
2022-03-18	$8.89	$9.02	$8.87	$8.95	$8.95	53,270
2022-03-17	$8.79	$8.97	$8.79	$8.84	$8.84	54,227
2022-03-16	$8.84	$9.07	$8.70	$8.75	$8.75	51,255
2022-03-15	$8.65	$8.79	$8.54	$8.61	$8.61	151,272
2022-03-14	$8.64	$8.74	$8.60	$8.63	$8.63	104,989
2022-03-11	$8.51	$8.54	$8.42	$8.43	$8.43	75,538
2022-03-10	$8.57	$8.64	$8.52	$8.52	$8.52	81,925
2022-03-09	$8.54	$8.57	$8.49	$8.52	$8.52	80,383
2022-03-08	$8.53	$8.54	$8.40	$8.44	$8.44	117,034
2022-03-07	$8.57	$8.68	$8.47	$8.50	$8.50	195,674
2022-03-04	$8.69	$8.90	$8.69	$8.79	$8.79	67,466
2022-03-03	$8.98	$9.07	$8.86	$8.90	$8.90	59,658
2022-03-02	$8.98	$9.10	$8.97	$9.07	$9.07	37,223
2022-03-01	$9.43	$9.45	$9.25	$9.28	$9.28	64,964
2022-02-28	$9.30	$9.55	$9.30	$9.55	$9.55	44,792
2022-02-25	$9.29	$9.55	$9.29	$9.31	$9.31	50,022
2022-02-24	$9.18	$9.40	$9.02	$9.26	$9.26	64,854
2022-02-23	$9.47	$9.47	$9.36	$9.38	$9.38	37,358
2022-02-22	$9.28	$9.32	$9.26	$9.29	$9.29	31,524
2022-02-18	$9.33	$9.44	$9.31	$9.34	$9.34	24,110
2022-02-17	$9.34	$9.41	$9.26	$9.30	$9.30	51,900
2022-02-16	$9.48	$9.48	$9.32	$9.36	$9.36	19,518
2022-02-15	$9.69	$9.69	$9.53	$9.60	$9.60	25,440
2022-02-14	$9.55	$9.67	$9.44	$9.48	$9.48	40,640
2022-02-11	$9.58	$9.69	$9.44	$9.50	$9.50	53,101
2022-02-10	$9.46	$9.60	$9.46	$9.55	$9.55	37,055
2022-02-09	$9.57	$9.60	$9.49	$9.49	$9.49	33,148
2022-02-08	$9.64	$9.71	$9.59	$9.66	$9.66	30,491
2022-02-07	$9.60	$9.65	$9.60	$9.62	$9.62	22,348
2022-02-04	$9.63	$9.68	$9.55	$9.64	$9.64	49,940
2022-02-03	$9.63	$9.74	$9.57	$9.63	$9.63	43,395
2022-02-02	$9.78	$9.82	$9.76	$9.80	$9.80	16,601
2022-02-01	$9.66	$9.67	$9.58	$9.65	$9.65	22,725
2022-01-31	$9.52	$9.60	$9.49	$9.59	$9.59	30,585
2022-01-28	$9.49	$9.58	$9.43	$9.53	$9.53	22,574
2022-01-27	$9.56	$9.56	$9.49	$9.55	$9.55	23,418
2022-01-26	$9.62	$9.64	$9.46	$9.48	$9.48	88,896
2022-01-25	$9.53	$9.63	$9.42	$9.57	$9.57	42,684
2022-01-24	$9.43	$9.51	$9.26	$9.48	$9.48	40,233
2022-01-21	$9.73	$9.82	$9.68	$9.70	$9.70	87,409
2022-01-20	$9.84	$9.92	$9.71	$9.71	$9.71	36,522
2022-01-19	$9.91	$9.91	$9.82	$9.90	$9.90	19,293
2022-01-18	$9.97	$9.98	$9.87	$9.90	$9.90	19,293
2022-01-14	$10.05	$10.11	$9.99	$10.05	$10.05	11,750
2022-01-13	$10.13	$10.15	$10.06	$10.09	$10.09	18,012
2022-01-12	$10.00	$10.07	$9.97	$10.07	$10.07	22,483
2022-01-11	$9.89	$10.02	$9.85	$9.96	$9.96	21,286
2022-01-10	$9.75	$9.83	$9.75	$9.83	$9.83	14,441
2022-01-07	$9.83	$9.87	$9.76	$9.87	$9.87	11,833
2022-01-06	$9.84	$9.88	$9.77	$9.84	$9.84	13,342
2022-01-05	$9.99	$10.03	$9.91	$9.93	$9.93	28,643
2022-01-04	$10.01	$10.02	$9.92	$10.00	$10.00	33,816
2022-01-03	$9.93	$9.93	$9.84	$9.84	$9.84	10,598
2021-12-31	$10.07	$10.12	$10.05	$10.12	$10.12	5,190
2021-12-30	$10.07	$10.12	$10.02	$10.12	$10.12	24,390
2021-12-29	$10.10	$10.12	$10.02	$10.11	$10.11	36,171
2021-12-28	$9.96	$9.99	$9.94	$9.98	$9.98	19,329
2021-12-27	$9.91	$9.97	$9.91	$9.95	$9.95	11,646
2021-12-23	$9.85	$10.00	$9.82	$9.92	$9.92	24,612
2021-12-22	$9.73	$9.83	$9.72	$9.81	$9.81	44,269
2021-12-21	$9.66	$9.72	$9.59	$9.70	$9.70	34,538
2021-12-20	$9.52	$9.57	$9.51	$9.56	$9.56	23,928
2021-12-17	$9.58	$9.64	$9.48	$9.56	$9.56	20,775
2021-12-16	$9.56	$9.60	$9.50	$9.58	$9.58	26,714
2021-12-15	$9.44	$9.54	$9.34	$9.53	$9.53	23,768
2021-12-14	$9.59	$9.63	$9.45	$9.54	$9.54	54,440
2021-12-13	$9.64	$9.65	$9.51	$9.59	$9.59	22,248
2021-12-10	$9.72	$9.75	$9.60	$9.75	$9.75	29,942
2021-12-09	$9.59	$9.65	$9.55	$9.61	$9.61	9,717
2021-12-08	$9.68	$9.75	$9.66	$9.75	$9.75	20,568
2021-12-07	$9.44	$9.52	$9.40	$9.48	$9.48	64,337
2021-12-06	$9.23	$9.39	$9.23	$9.33	$9.33	65,736
2021-12-03	$9.20	$9.20	$9.10	$9.19	$9.19	34,577
2021-12-02	$9.27	$9.28	$9.20	$9.23	$9.23	83,669
2021-12-01	$9.24	$9.24	$9.05	$9.05	$9.05	47,638
2021-11-30	$9.21	$9.21	$9.04	$9.19	$9.19	120,156
2021-11-29	$9.36	$9.43	$9.26	$9.34	$9.34	40,466
2021-11-26	$9.44	$9.44	$9.29	$9.34	$9.34	12,849
2021-11-24	$9.51	$9.56	$9.51	$9.55	$9.55	22,669
2021-11-23	$9.68	$9.70	$9.58	$9.68	$9.68	29,102
2021-11-22	$9.65	$9.74	$9.65	$9.65	$9.65	32,638
2021-11-19	$9.76	$9.76	$9.67	$9.69	$9.69	12,605
2021-11-18	$9.77	$9.81	$9.74	$9.77	$9.77	86,112
2021-11-17	$9.83	$9.87	$9.80	$9.84	$9.84	36,826
2021-11-16	$9.91	$9.94	$9.83	$9.83	$9.83	51,381
2021-11-15	$9.88	$9.91	$9.84	$9.88	$9.88	76,443
2021-11-12	$9.84	$9.87	$9.81	$9.86	$9.86	11,514
2021-11-11	$9.86	$9.91	$9.78	$9.91	$9.91	22,727
2021-11-10	$10.02	$10.02	$9.87	$9.89	$9.89	47,420
2021-11-09	$10.14	$10.14	$10.04	$10.11	$10.11	45,465
2021-11-08	$10.14	$10.14	$10.06	$10.09	$10.09	15,202
2021-11-05	$10.14	$10.15	$10.11	$10.13	$10.13	15,358
2021-11-04	$10.09	$10.13	$10.05	$10.12	$10.12	30,325
2021-11-03	$9.99	$10.05	$9.95	$10.03	$10.03	70,523
2021-11-02	$9.94	$10.02	$9.93	$10.01	$10.01	46,148
2021-11-01	$9.96	$10.07	$9.94	$10.03	$10.03	56,233
2021-10-29	$9.80	$9.83	$9.75	$9.78	$9.78	36,607
2021-10-28	$9.38	$9.45	$9.36	$9.45	$9.45	29,297
2021-10-27	$9.31	$9.34	$9.31	$9.31	$9.31	26,484
2021-10-26	$9.35	$9.42	$9.33	$9.37	$9.37	42,284
2021-10-25	$9.39	$9.41	$9.36	$9.36	$9.36	40,911
2021-10-22	$9.34	$9.38	$9.31	$9.38	$9.38	21,502
2021-10-21	$9.33	$9.36	$9.28	$9.28	$9.28	32,116
2021-10-20	$9.35	$9.43	$9.33	$9.42	$9.42	33,274
2021-10-19	$9.32	$9.36	$9.27	$9.34	$9.34	26,289
2021-10-18	$9.30	$9.39	$9.28	$9.31	$9.31	42,225
2021-10-15	$9.33	$9.44	$9.29	$9.29	$9.29	72,926
2021-10-14	$9.32	$9.45	$9.32	$9.39	$9.39	23,244
2021-10-13	$9.15	$9.28	$9.10	$9.27	$9.27	35,281
2021-10-12	$9.15	$9.22	$9.08	$9.18	$9.18	58,877
2021-10-11	$9.22	$9.24	$9.14	$9.16	$9.16	61,792
2021-10-08	$9.22	$9.30	$9.19	$9.29	$9.29	43,977
2021-10-07	$9.34	$9.42	$9.22	$9.22	$9.22	39,242
2021-10-06	$9.21	$9.40	$9.17	$9.30	$9.30	62,511
2021-10-05	$9.32	$9.40	$9.31	$9.37	$9.37	69,634
2021-10-04	$9.24	$9.34	$9.23	$9.24	$9.24	43,821
2021-10-01	$9.27	$9.32	$9.24	$9.32	$9.32	125,165
2021-09-30	$9.16	$9.34	$9.11	$9.21	$9.21	82,200
2021-09-29	$9.05	$9.18	$8.95	$9.16	$9.16	29,972
2021-09-28	$9.06	$9.11	$9.00	$9.06	$9.06	46,401
2021-09-27	$9.17	$9.39	$9.14	$9.35	$9.35	220,565
2021-09-24	$9.18	$9.35	$9.10	$9.24	$9.24	120,140
2021-09-23	$9.18	$9.27	$9.16	$9.23	$9.23	81,398
2021-09-22	$9.01	$9.20	$8.96	$9.01	$9.01	40,354
2021-09-21	$8.93	$8.98	$8.91	$8.97	$8.97	77,272
2021-09-20	$8.79	$8.88	$8.76	$8.82	$8.82	47,468
2021-09-17	$9.05	$9.09	$8.94	$8.99	$8.99	29,405
2021-09-16	$8.97	$9.02	$8.90	$8.96	$8.96	54,781
2021-09-15	$9.03	$9.06	$8.97	$9.06	$9.06	29,421
2021-09-14	$8.98	$8.99	$8.85	$8.85	$8.85	100,030
2021-09-13	$8.94	$8.99	$8.78	$8.88	$8.88	44,108
2021-09-10	$8.83	$8.83	$8.72	$8.83	$8.83	26,981
2021-09-09	$8.83	$9.02	$8.78	$8.79	$8.79	43,111
2021-09-08	$8.86	$9.01	$8.81	$8.82	$8.82	40,600
2021-09-07	$8.99	$9.03	$8.91	$8.91	$8.91	20,332
2021-09-03	$9.02	$9.03	$8.98	$8.98	$8.98	20,414
2021-09-02	$8.96	$9.02	$8.93	$8.96	$8.96	42,842
2021-09-01	$8.95	$8.95	$8.90	$8.92	$8.92	50,235
2021-08-31	$8.93	$8.95	$8.87	$8.89	$8.89	38,095
2021-08-30	$8.93	$9.04	$8.93	$9.02	$9.02	46,401
2021-08-27	$8.86	$9.01	$8.86	$8.99	$8.99	52,296
2021-08-26	$8.90	$8.94	$8.83	$8.84	$8.84	39,648
2021-08-25	$8.80	$8.85	$8.78	$8.83	$8.83	37,458
2021-08-24	$8.88	$8.99	$8.85	$8.87	$8.87	195,712
2021-08-23	$8.81	$8.86	$8.79	$8.84	$8.84	34,608
2021-08-20	$8.75	$8.83	$8.75	$8.79	$8.79	29,031
2021-08-19	$8.84	$8.90	$8.80	$8.83	$8.83	59,650
2021-08-18	$9.09	$9.09	$8.95	$8.99	$8.99	60,422
2021-08-17	$9.09	$9.13	$9.00	$9.01	$9.01	51,663
2021-08-16	$9.01	$9.06	$8.97	$9.02	$9.02	77,622
2021-08-13	$8.96	$9.07	$8.96	$9.03	$9.03	47,764
2021-08-12	$9.05	$9.09	$9.02	$9.03	$9.03	54,731
2021-08-11	$8.92	$8.99	$8.88	$8.99	$8.99	49,919
2021-08-10	$8.93	$8.94	$8.85	$8.89	$8.89	94,740
2021-08-09	$8.92	$8.95	$8.89	$8.89	$8.89	57,140
2021-08-06	$9.01	$9.03	$8.95	$8.96	$8.96	42,195
2021-08-05	$9.09	$9.09	$9.05	$9.06	$9.06	26,100
2021-08-04	$9.13	$9.16	$9.05	$9.05	$9.05	58,518
2021-08-03	$9.14	$9.19	$9.12	$9.15	$9.15	91,521
2021-08-02	$9.14	$9.16	$9.06	$9.08	$9.08	31,893
2021-07-30	$9.13	$9.15	$9.03	$9.03	$9.03	26,625
2021-07-29	$9.10	$9.18	$9.09	$9.18	$9.18	43,988
2021-07-28	$9.04	$9.10	$9.01	$9.07	$9.07	34,995
2021-07-27	$9.06	$9.16	$9.06	$9.09	$9.09	75,486
2021-07-26	$9.21	$9.21	$9.14	$9.18	$9.18	41,275
2021-07-23	$9.10	$9.18	$9.08	$9.14	$9.14	26,597
2021-07-22	$9.06	$9.16	$8.98	$9.02	$9.02	115,569
2021-07-21	$8.98	$9.10	$8.95	$9.09	$9.09	58,451
2021-07-20	$8.97	$9.04	$8.94	$9.03	$9.03	77,165
2021-07-19	$9.10	$9.11	$9.01	$9.02	$9.02	44,823
2021-07-16	$9.27	$9.30	$9.19	$9.24	$9.24	128,320
2021-07-15	$9.52	$9.62	$9.51	$9.58	$9.58	34,706
2021-07-14	$10.30	$10.34	$10.27	$10.27	$10.27	9,595
2021-07-13	$10.36	$10.47	$10.36	$10.41	$10.41	10,545
2021-07-12	$10.36	$10.40	$10.33	$10.37	$10.37	19,654
2021-07-09	$10.29	$10.48	$10.29	$10.33	$10.33	19,364
2021-07-08	$10.14	$10.23	$10.09	$10.18	$10.18	22,097
2021-07-07	$10.23	$10.26	$10.17	$10.23	$10.23	27,397
2021-07-06	$10.24	$10.24	$10.11	$10.13	$10.13	9,822
2021-07-02	$10.19	$10.30	$10.18	$10.28	$10.28	13,689
2021-07-01	$10.24	$10.25	$10.16	$10.18	$10.18	10,226
2021-06-30	$10.20	$10.27	$10.11	$10.19	$10.19	17,866
2021-06-29	$10.23	$10.39	$10.18	$10.20	$10.20	22,134
2021-06-28	$10.32	$10.37	$10.25	$10.34	$10.34	35,877
2021-06-25	$10.31	$10.47	$10.27	$10.35	$10.35	46,564
2021-06-24	$10.36	$10.44	$10.30	$10.36	$10.36	10,052
2021-06-23	$10.37	$10.44	$10.33	$10.36	$10.36	52,690
2021-06-22	$10.30	$10.48	$10.27	$10.48	$10.48	52,860
2021-06-21	$10.17	$10.32	$10.12	$10.22	$10.22	164,994
2021-06-18	$10.21	$10.22	$10.10	$10.18	$10.18	15,034
2021-06-17	$10.37	$10.44	$10.33	$10.44	$10.44	39,863
2021-06-16	$10.62	$10.66	$10.49	$10.53	$10.53	35,780
2021-06-15	$10.69	$10.70	$10.66	$10.70	$10.70	13,887
2021-06-14	$10.70	$10.83	$10.62	$10.62	$10.62	5,541
2021-06-11	$10.71	$10.72	$10.61	$10.69	$10.69	17,242
2021-06-10	$10.73	$10.79	$10.73	$10.79	$10.79	9,216
2021-06-09	$10.78	$10.88	$10.70	$10.74	$10.74	10,125
2021-06-08	$10.81	$10.81	$10.74	$10.74	$10.74	17,237
2021-06-07	$10.74	$10.74	$10.66	$10.70	$10.70	8,779
2021-06-04	$10.51	$10.58	$10.50	$10.56	$10.56	8,903
2021-06-03	$10.41	$10.44	$10.36	$10.44	$10.44	10,334
2021-06-02	$10.44	$10.57	$10.41	$10.47	$10.47	38,812
2021-06-01	$10.46	$10.49	$10.42	$10.48	$10.48	20,855
2021-05-28	$10.53	$10.68	$10.52	$10.67	$10.67	9,616
2021-05-27	$10.44	$10.65	$10.41	$10.65	$10.65	11,527
2021-05-26	$10.37	$10.42	$10.34	$10.42	$10.42	6,051
2021-05-25	$10.30	$10.45	$10.22	$10.34	$10.34	15,135
2021-05-24	$10.30	$10.30	$10.27	$10.30	$10.30	8,255
2021-05-21	$10.26	$10.30	$10.18	$10.30	$10.30	9,904
2021-05-20	$10.15	$10.24	$10.14	$10.22	$10.22	16,991
2021-05-19	$10.18	$10.21	$10.07	$10.08	$10.08	5,758
2021-05-18	$10.22	$10.32	$10.19	$10.19	$10.19	27,266
2021-05-17	$10.25	$10.25	$10.20	$10.22	$10.22	7,693
2021-05-14	$10.25	$10.27	$10.16	$10.25	$10.25	19,565
2021-05-13	$10.18	$10.34	$9.99	$9.99	$9.99	17,101
2021-05-12	$10.18	$10.18	$10.02	$10.12	$10.12	9,027
2021-05-11	$10.28	$10.39	$10.27	$10.32	$10.32	20,053
2021-05-10	$10.34	$10.34	$10.28	$10.32	$10.32	17,664
2021-05-07	$10.30	$10.39	$10.30	$10.35	$10.35	16,164
2021-05-06	$10.15	$10.24	$10.11	$10.24	$10.24	22,838
2021-05-05	$10.14	$10.18	$10.11	$10.15	$10.15	22,200
2021-05-04	$10.18	$10.18	$10.14	$10.16	$10.16	8,191
2021-05-03	$10.34	$10.40	$10.32	$10.38	$10.38	12,306
2021-04-30	$10.31	$10.39	$10.27	$10.32	$10.32	14,053
2021-04-29	$10.24	$10.39	$10.24	$10.31	$10.31	12,062
2021-04-28	$10.10	$10.16	$10.08	$10.16	$10.16	13,268
2021-04-27	$10.07	$10.14	$10.07	$10.10	$10.10	11,152
2021-04-26	$10.02	$10.04	$10.01	$10.01	$10.01	7,565
2021-04-23	$9.97	$10.00	$9.96	$9.99	$9.99	15,836
2021-04-22	$9.95	$9.95	$9.87	$9.93	$9.93	16,597
2021-04-21	$9.96	$10.03	$9.90	$10.03	$10.03	20,566
2021-04-20	$10.01	$10.01	$9.80	$9.87	$9.87	7,503
2021-04-19	$10.05	$10.05	$9.95	$9.96	$9.96	10,911
2021-04-16	$9.90	$9.90	$9.85	$9.88	$9.88	17,887
2021-04-15	$10.15	$10.22	$10.06	$10.22	$9.89	23,006
2021-04-14	$10.16	$10.19	$10.10	$10.19	$9.86	25,540
2021-04-13	$10.06	$10.17	$10.04	$10.14	$9.82	31,568
2021-04-12	$10.12	$10.26	$10.10	$10.11	$9.79	6,904
2021-04-09	$10.09	$10.28	$10.09	$10.28	$9.95	6,567
2021-04-08	$10.25	$10.30	$10.19	$10.27	$9.94	10,676
2021-04-07	$10.30	$10.33	$10.14	$10.20	$9.87	20,216
2021-04-06	$10.19	$10.28	$10.12	$10.28	$9.95	9,908
2021-04-05	$10.30	$10.30	$9.85	$10.29	$9.96	19,675
2021-04-01	$9.93	$9.98	$9.87	$9.89	$9.58	30,901
2021-03-31	$9.80	$9.96	$9.79	$9.90	$9.58	10,422
2021-03-30	$9.97	$10.02	$9.93	$10.01	$9.69	16,327
2021-03-29	$9.97	$10.02	$9.96	$9.96	$9.64	6,614
2021-03-26	$9.85	$9.90	$9.81	$9.89	$9.57	9,837
2021-03-25	$9.77	$9.82	$9.72	$9.76	$9.45	22,503
2021-03-24	$9.89	$9.98	$9.83	$9.90	$9.58	45,293
2021-03-23	$9.98	$10.05	$9.87	$9.94	$9.62	19,303
2021-03-22	$10.00	$10.12	$9.80	$10.09	$9.77	46,313
2021-03-19	$9.96	$10.00	$9.87	$9.99	$9.67	59,746
2021-03-18	$9.98	$10.08	$9.91	$9.95	$9.63	15,115
2021-03-17	$9.98	$10.14	$9.97	$10.12	$9.79	15,439
2021-03-16	$9.87	$9.97	$9.85	$9.95	$9.63	14,783
2021-03-15	$9.79	$9.85	$9.76	$9.79	$9.48	12,045
2021-03-12	$9.66	$9.85	$9.66	$9.85	$9.54	9,387
2021-03-11	$9.79	$9.91	$9.72	$9.89	$9.57	17,047
2021-03-10	$9.75	$9.91	$9.75	$9.87	$9.56	18,347
2021-03-09	$9.79	$9.79	$9.69	$9.74	$9.43	42,543
2021-03-08	$9.58	$9.79	$9.58	$9.76	$9.45	10,262
2021-03-05	$9.52	$9.57	$9.42	$9.52	$9.22	16,711
2021-03-04	$9.51	$9.66	$9.41	$9.52	$9.22	17,780
2021-03-03	$9.47	$9.67	$9.46	$9.63	$9.32	101,385
2021-03-02	$9.49	$9.65	$9.45	$9.63	$9.32	57,778
2021-03-01	$9.48	$9.58	$9.43	$9.53	$9.23	21,418
2021-02-26	$9.35	$9.35	$9.17	$9.25	$8.95	33,462
2021-02-25	$9.48	$9.61	$9.35	$9.59	$9.28	27,717
2021-02-24	$9.44	$9.59	$9.41	$9.59	$9.28	27,717
2021-02-23	$9.29	$9.36	$9.22	$9.36	$9.06	9,946
2021-02-22	$9.30	$9.40	$9.28	$9.33	$9.03	27,124
2021-02-19	$9.38	$9.46	$9.31	$9.32	$9.02	85,822
2021-02-18	$9.26	$9.39	$9.24	$9.34	$9.04	530,476
2021-02-17	$9.36	$9.42	$9.34	$9.39	$9.09	37,420
2021-02-16	$9.47	$9.50	$9.37	$9.39	$9.09	37,420
2021-02-12	$9.50	$9.60	$9.50	$9.57	$9.26	36,890
2021-02-11	$9.51	$9.63	$9.49	$9.51	$9.21	11,560
2021-02-10	$9.93	$9.93	$9.80	$9.83	$9.52	13,558
2021-02-09	$9.76	$9.85	$9.73	$9.77	$9.46	12,511
2021-02-08	$9.76	$9.98	$9.72	$9.74	$9.43	7,034
2021-02-05	$9.73	$9.78	$9.70	$9.75	$9.44	7,749
2021-02-04	$9.67	$9.71	$9.65	$9.67	$9.36	7,569
2021-02-03	$9.83	$9.85	$9.76	$9.84	$9.52	14,891
2021-02-02	$9.75	$9.83	$9.73	$9.82	$9.51	10,560
2021-02-01	$9.68	$9.78	$9.53	$9.65	$9.35	11,469
2021-01-29	$9.70	$9.74	$9.63	$9.74	$9.43	25,033
2021-01-28	$9.82	$9.86	$9.77	$9.85	$9.54	15,059
2021-01-27	$9.78	$9.90	$9.70	$9.71	$9.40	12,222
2021-01-26	$9.96	$10.08	$9.92	$10.08	$9.76	6,315
2021-01-25	$9.94	$10.07	$9.91	$10.00	$9.68	14,468
2021-01-22	$9.92	$9.92	$9.83	$9.88	$9.56	16,785
2021-01-21	$9.94	$10.09	$9.92	$10.00	$9.68	11,588
2021-01-20	$9.95	$10.11	$9.93	$9.98	$9.66	7,233
2021-01-19	$10.00	$10.05	$9.91	$9.98	$9.66	8,342
2021-01-15	$10.02	$10.02	$9.93	$9.94	$9.62	6,793
2021-01-14	$10.03	$10.05	$9.98	$10.02	$9.70	14,275
2021-01-13	$10.10	$10.11	$10.07	$10.08	$9.76	10,803
2021-01-12	$10.03	$10.15	$10.03	$10.12	$9.80	19,140
2021-01-11	$9.92	$10.00	$9.92	$9.98	$9.66	16,503
2021-01-08	$10.14	$10.15	$10.05	$10.11	$9.79	19,355
2021-01-07	$9.98	$10.01	$9.97	$10.01	$9.69	7,277
2021-01-06	$9.91	$10.01	$9.91	$9.99	$9.67	26,763
2021-01-05	$9.95	$10.00	$9.91	$9.98	$9.66	6,139
2021-01-04	$10.11	$10.11	$9.94	$9.94	$9.62	5,366
2020-12-31	$9.90	$10.16	$9.90	$10.14	$9.82	5,261
2020-12-30	$10.10	$10.18	$10.08	$10.11	$9.79	12,164
2020-12-29	$10.06	$10.06	$9.97	$10.06	$9.74	50,310
2020-12-28	$9.92	$10.08	$9.87	$9.89	$9.57	42,791
2020-12-24	$9.62	$9.87	$9.62	$9.85	$9.53	5,277
2020-12-23	$9.79	$9.86	$9.76	$9.84	$9.53	12,376
2020-12-22	$9.69	$9.77	$9.66	$9.68	$9.37	15,609
2020-12-21	$9.75	$9.82	$9.70	$9.77	$9.46	18,439
2020-12-18	$9.87	$9.95	$9.87	$9.94	$9.62	21,394
2020-12-17	$9.86	$9.87	$9.80	$9.84	$9.53	12,092
2020-12-16	$9.74	$9.80	$9.72	$9.76	$9.45	35,039
2020-12-15	$9.65	$9.70	$9.62	$9.67	$9.36	22,122
2020-12-14	$9.74	$9.77	$9.68	$9.73	$9.41	7,977
2020-12-11	$9.66	$9.74	$9.61	$9.66	$9.35	13,265
2020-12-10	$9.69	$9.80	$9.69	$9.77	$9.46	7,010
2020-12-09	$9.65	$9.70	$9.56	$9.61	$9.30	15,027
2020-12-08	$9.70	$9.70	$9.60	$9.64	$9.33	10,094
2020-12-07	$9.74	$9.75	$9.70	$9.70	$9.39	10,166
2020-12-04	$9.68	$9.72	$9.65	$9.67	$9.36	29,848
2020-12-03	$9.70	$9.77	$9.67	$9.71	$9.40	8,349
2020-12-02	$9.67	$9.74	$9.63	$9.71	$9.40	9,173
2020-12-01	$9.70	$9.75	$9.67	$9.68	$9.37	51,910
2020-11-30	$9.59	$9.59	$9.49	$9.49	$9.19	22,866
2020-11-27	$9.68	$9.69	$9.66	$9.69	$9.38	3,853
2020-11-25	$9.51	$9.59	$9.51	$9.52	$9.22	17,021
2020-11-24	$9.32	$9.41	$9.32	$9.41	$9.11	37,456
2020-11-23	$9.41	$9.43	$9.39	$9.41	$9.11	9,095
2020-11-20	$9.60	$9.65	$9.55	$9.58	$9.27	16,103
2020-11-19	$9.47	$9.55	$9.45	$9.55	$9.25	9,744
2020-11-18	$9.54	$9.60	$9.54	$9.54	$9.24	8,639
2020-11-17	$9.59	$9.59	$9.52	$9.54	$9.24	28,176
2020-11-16	$9.58	$9.64	$9.58	$9.63	$9.32	10,946
2020-11-13	$9.62	$9.62	$9.56	$9.61	$9.30	11,262
2020-11-12	$9.58	$9.58	$9.43	$9.46	$9.16	28,104
2020-11-11	$9.73	$9.77	$9.70	$9.76	$9.45	16,322
2020-11-10	$9.67	$9.75	$9.66	$9.70	$9.39	48,361
2020-11-09	$10.03	$10.03	$9.90	$9.90	$9.58	18,055
2020-11-06	$9.82	$10.00	$9.82	$9.89	$9.57	81,705
2020-11-05	$9.82	$9.96	$9.81	$9.82	$9.51	15,650
2020-11-04	$9.57	$9.80	$9.57	$9.75	$9.44	19,718
2020-11-03	$9.51	$9.57	$9.45	$9.46	$9.16	14,116
2020-11-02	$9.38	$9.47	$9.38	$9.45	$9.15	29,109
2020-10-30	$9.42	$9.45	$9.36	$9.41	$9.11	16,816
2020-10-29	$9.42	$9.57	$9.42	$9.53	$9.23	158,976
2020-10-28	$9.35	$9.37	$9.21	$9.23	$8.94	9,476
2020-10-27	$9.71	$9.85	$9.68	$9.73	$9.42	78,353
2020-10-26	$9.71	$9.72	$9.62	$9.66	$9.35	7,087
2020-10-23	$9.79	$9.84	$9.78	$9.84	$9.53	8,075
2020-10-22	$9.82	$9.89	$9.78	$9.78	$9.47	4,526
2020-10-21	$9.99	$9.99	$9.93	$9.96	$9.64	7,010
2020-10-20	$9.94	$10.00	$9.92	$9.94	$9.63	9,559
2020-10-19	$9.94	$9.94	$9.85	$9.87	$9.55	11,544
2020-10-16	$9.84	$9.92	$9.84	$9.85	$9.54	14,037
2020-10-15	$9.80	$9.83	$9.73	$9.79	$9.48	14,739
2020-10-14	$10.10	$10.13	$10.04	$10.05	$9.72	10,227
2020-10-13	$10.14	$10.30	$10.11	$10.13	$9.81	6,795
2020-10-12	$10.19	$10.26	$10.19	$10.21	$9.89	9,259
2020-10-09	$10.02	$10.11	$10.02	$10.10	$9.77	27,955
2020-10-08	$9.91	$9.93	$9.88	$9.93	$9.61	4,836
2020-10-07	$9.90	$9.95	$9.88	$9.91	$9.59	6,194
2020-10-06	$9.92	$9.94	$9.80	$9.80	$9.49	18,263
2020-10-05	$10.00	$10.05	$9.97	$10.00	$9.68	7,963
2020-10-02	$10.03	$10.14	$9.98	$10.03	$9.71	26,334
2020-10-01	$10.07	$10.07	$10.01	$10.03	$9.71	6,913
2020-09-30	$10.00	$10.08	$10.00	$10.08	$9.76	17,889
2020-09-29	$10.03	$10.03	$9.87	$9.94	$9.62	9,096
2020-09-28	$9.91	$9.96	$9.91	$9.96	$9.64	4,288
2020-09-25	$9.77	$9.80	$9.67	$9.72	$9.41	19,689
2020-09-24	$9.62	$9.69	$9.55	$9.68	$9.37	9,290
2020-09-23	$9.69	$9.69	$9.54	$9.54	$9.24	17,282
2020-09-22	$9.77	$9.84	$9.72	$9.75	$9.44	41,296
2020-09-21	$9.75	$9.75	$9.61	$9.69	$9.38	26,008
2020-09-18	$10.02	$10.08	$10.00	$10.05	$9.73	27,268
2020-09-17	$9.96	$9.97	$9.90	$9.94	$9.63	21,199
2020-09-16	$10.28	$10.31	$10.23	$10.25	$9.92	16,801
2020-09-15	$10.17	$10.33	$10.15	$10.15	$9.82	14,917
2020-09-14	$10.20	$10.29	$10.11	$10.13	$9.81	19,988
2020-09-11	$10.13	$10.14	$10.08	$10.14	$9.81	11,092
2020-09-10	$10.09	$10.11	$9.92	$9.92	$9.61	33,103
2020-09-09	$10.09	$10.22	$10.09	$10.22	$9.89	12,295
2020-09-08	$9.83	$9.87	$9.78	$9.79	$9.48	10,079
2020-09-04	$9.94	$10.00	$9.85	$9.97	$9.65	18,339
2020-09-03	$9.98	$9.98	$9.82	$9.89	$9.57	13,512
2020-09-02	$10.03	$10.03	$9.90	$9.96	$9.64	23,450
2020-09-01	$10.40	$10.43	$10.34	$10.38	$10.04	6,145
2020-08-31	$10.15	$10.18	$10.13	$10.15	$9.83	4,186
2020-08-28	$10.10	$10.18	$10.08	$10.15	$9.83	10,135
2020-08-27	$10.13	$10.18	$10.08	$10.13	$9.81	5,107
2020-08-26	$10.09	$10.17	$10.07	$10.16	$9.83	43,356
2020-08-25	$10.08	$10.08	$9.96	$10.04	$9.72	11,959
2020-08-24	$10.06	$10.06	$9.99	$10.00	$9.68	4,485
2020-08-21	$9.86	$9.91	$9.83	$9.90	$9.58	11,311
2020-08-20	$9.91	$10.01	$9.91	$10.01	$9.69	16,922
2020-08-19	$10.15	$10.19	$10.05	$10.05	$9.73	40,283
2020-08-18	$10.09	$10.09	$10.00	$10.00	$9.68	12,626
2020-08-17	$10.01	$10.11	$10.01	$10.09	$9.77	9,032
2020-08-14	$9.91	$9.98	$9.90	$9.95	$9.63	13,829
2020-08-13	$9.98	$9.99	$9.92	$9.99	$9.67	9,776
2020-08-12	$9.96	$10.00	$9.94	$9.94	$9.63	10,236
2020-08-11	$9.84	$9.85	$9.73	$9.73	$9.42	28,554
2020-08-10	$9.81	$9.81	$9.74	$9.80	$9.49	17,960
2020-08-07	$9.80	$9.83	$9.79	$9.83	$9.52	8,605
2020-08-06	$9.88	$9.88	$9.82	$9.87	$9.56	12,887
2020-08-05	$9.94	$10.00	$9.92	$9.93	$9.61	8,764
2020-08-04	$9.70	$9.81	$9.70	$9.80	$9.49	26,342
2020-08-03	$9.78	$9.85	$9.78	$9.84	$9.53	38,175
2020-07-31	$9.79	$9.80	$9.68	$9.73	$9.42	29,094
2020-07-30	$9.58	$9.69	$9.55	$9.67	$9.36	13,766
2020-07-29	$9.79	$9.80	$9.74	$9.77	$9.46	32,579
2020-07-28	$9.64	$9.69	$9.62	$9.63	$9.32	17,347
2020-07-27	$9.64	$9.64	$9.60	$9.62	$9.31	13,670
2020-07-24	$9.47	$9.51	$9.45	$9.51	$9.21	33,609
2020-07-23	$9.57	$9.58	$9.47	$9.47	$9.17	21,406
2020-07-22	$9.51	$9.51	$9.40	$9.41	$9.11	13,988
2020-07-21	$9.35	$9.43	$9.34	$9.34	$9.04	46,829
2020-07-20	$9.36	$9.42	$9.34	$9.40	$9.10	36,145
2020-07-17	$9.33	$9.36	$9.30	$9.34	$9.04	48,732
2020-07-16	$9.31	$9.33	$9.26	$9.26	$8.96	11,180
2020-07-15	$9.43	$9.48	$9.38	$9.48	$9.18	46,106
2020-07-14	$9.02	$9.14	$8.97	$9.08	$8.79	18,941
2020-07-13	$8.95	$9.10	$8.85	$8.89	$8.61	33,706
2020-07-10	$8.89	$9.01	$8.89	$8.95	$8.66	57,045
2020-07-09	$8.93	$8.95	$8.77	$8.80	$8.52	37,057
2020-07-08	$8.99	$8.99	$8.91	$8.94	$8.65	73,935
2020-07-07	$8.89	$8.91	$8.81	$8.90	$8.62	81,849
2020-07-06	$8.94	$8.95	$8.88	$8.90	$8.62	38,360
2020-07-02	$8.88	$8.88	$8.80	$8.80	$8.52	31,336
2020-07-01	$8.81	$8.87	$8.80	$8.84	$8.56	21,632
2020-06-30	$8.64	$8.77	$8.64	$8.77	$8.49	32,576
2020-06-29	$8.64	$8.68	$8.62	$8.64	$8.36	25,280
2020-06-26	$8.68	$8.71	$8.58	$8.60	$8.33	46,502
2020-06-25	$8.61	$8.74	$8.57	$8.68	$8.40	35,841
2020-06-24	$8.74	$8.75	$8.59	$8.59	$8.32	41,513
2020-06-23	$8.96	$9.02	$8.85	$8.87	$8.59	80,522
2020-06-22	$8.76	$8.81	$8.70	$8.75	$8.47	44,431
2020-06-19	$8.86	$8.87	$8.71	$8.78	$8.50	18,011
2020-06-18	$8.92	$8.99	$8.86	$8.91	$8.63	35,059
2020-06-17	$8.75	$8.81	$8.70	$8.76	$8.48	50,458
2020-06-16	$8.97	$9.00	$8.80	$8.89	$8.61	60,879
2020-06-15	$8.69	$8.90	$8.69	$8.90	$8.62	88,626
2020-06-12	$8.96	$8.96	$8.74	$8.84	$8.56	47,225
2020-06-11	$9.02	$9.02	$8.71	$8.75	$8.47	37,811
2020-06-10	$9.00	$9.15	$9.00	$9.14	$8.85	22,623
2020-06-09	$9.13	$9.20	$9.10	$9.19	$8.90	154,310
2020-06-08	$9.13	$9.20	$9.10	$9.20	$8.91	65,364
2020-06-05	$9.07	$9.12	$9.07	$9.10	$8.81	200,027
2020-06-04	$9.16	$9.20	$9.10	$9.16	$8.87	54,986
2020-06-03	$8.90	$9.04	$8.90	$9.02	$8.73	260,426
2020-06-02	$8.75	$8.77	$7.73	$8.74	$8.46	127,569
2020-06-01	$8.90	$9.12	$8.87	$9.08	$8.79	25,369
2020-05-29	$8.91	$8.97	$8.85	$8.92	$8.64	102,915
2020-05-28	$8.66	$8.75	$8.66	$8.70	$8.42	29,887
2020-05-27	$8.36	$8.41	$8.29	$8.40	$8.13	62,832
2020-05-26	$8.67	$8.69	$8.64	$8.65	$8.37	87,211
2020-05-22	$8.42	$8.47	$8.40	$8.47	$8.20	40,862
2020-05-21	$8.62	$8.63	$8.53	$8.55	$8.28	48,056
2020-05-20	$8.61	$8.67	$8.60	$8.61	$8.34	79,765
2020-05-19	$8.60	$8.70	$8.55	$8.58	$8.31	106,941
2020-05-18	$8.41	$8.49	$8.34	$8.46	$8.19	88,526
2020-05-15	$8.35	$8.36	$8.24	$8.30	$8.04	55,738
2020-05-14	$8.36	$8.47	$8.34	$8.47	$8.20	45,402
2020-05-13	$8.58	$8.66	$8.49	$8.52	$8.25	50,646
2020-05-12	$8.45	$8.59	$8.45	$8.50	$8.23	31,839
2020-05-11	$8.25	$8.26	$8.12	$8.19	$7.93	368,835
2020-05-08	$8.40	$8.40	$8.24	$8.28	$8.02	88,289
2020-05-07	$8.31	$8.33	$8.19	$8.24	$7.98	68,525
2020-05-06	$8.37	$8.37	$8.24	$8.29	$8.03	43,249
2020-05-05	$8.47	$8.62	$8.45	$8.52	$8.25	28,872
2020-05-04	$9.01	$9.05	$8.94	$9.02	$8.73	38,790
2020-05-01	$8.96	$9.01	$8.89	$8.90	$8.62	42,491
2020-04-30	$9.09	$9.12	$9.00	$9.05	$8.76	60,832
2020-04-29	$9.14	$9.20	$9.09	$9.18	$8.89	39,022
2020-04-28	$9.11	$9.18	$9.11	$9.15	$8.86	89,370
2020-04-27	$8.89	$8.99	$8.86	$8.95	$8.66	145,260
2020-04-24	$8.78	$8.79	$8.65	$8.76	$8.48	58,826
2020-04-23	$8.97	$9.15	$8.94	$8.97	$8.68	43,087
2020-04-22	$8.96	$9.06	$8.95	$9.03	$8.74	44,377
2020-04-21	$8.99	$9.10	$8.95	$9.02	$8.73	48,082
2020-04-20	$9.10	$9.22	$9.02	$9.02	$8.73	43,251
2020-04-17	$9.11	$9.23	$9.04	$9.20	$8.91	36,975
2020-04-16	$9.14	$9.18	$8.60	$9.18	$8.68	89,260
2020-04-15	$9.02	$9.18	$9.01	$9.10	$8.60	67,159
2020-04-14	$8.90	$9.02	$8.86	$9.01	$8.52	58,635
2020-04-13	$8.60	$9.25	$8.60	$8.80	$8.32	27,232
2020-04-09	$8.96	$9.13	$8.89	$8.89	$8.40	46,400
2020-04-08	$8.65	$8.96	$8.65	$8.91	$8.42	88,927
2020-04-07	$9.04	$9.11	$8.78	$8.81	$8.33	107,623
2020-04-06	$8.76	$9.00	$8.75	$8.94	$8.45	114,788
2020-04-03	$8.74	$8.74	$8.55	$8.65	$8.18	76,348
2020-04-02	$8.55	$8.67	$8.45	$8.60	$8.13	88,839
2020-04-01	$8.80	$9.00	$8.73	$8.77	$8.29	64,703
2020-03-31	$8.48	$8.57	$8.30	$8.51	$8.05	95,981
2020-03-30	$8.34	$8.76	$8.34	$8.71	$8.23	129,930
2020-03-27	$7.95	$8.33	$7.95	$8.18	$7.73	85,582
2020-03-26	$8.32	$8.62	$8.30	$8.59	$8.12	55,590
2020-03-25	$7.76	$8.07	$7.66	$7.98	$7.54	83,003
2020-03-24	$7.53	$7.67	$7.35	$7.51	$7.10	126,389
2020-03-23	$7.25	$7.37	$7.01	$7.02	$6.64	116,118
2020-03-20	$7.51	$7.75	$7.16	$7.28	$6.88	92,663
2020-03-19	$7.48	$7.88	$7.38	$7.67	$7.25	150,394
2020-03-18	$7.69	$8.00	$7.45	$7.58	$7.17	90,957
2020-03-17	$8.31	$8.42	$8.19	$8.29	$7.84	152,887
2020-03-16	$7.62	$8.35	$7.59	$7.59	$7.18	113,844
2020-03-13	$8.06	$8.25	$7.71	$8.01	$7.57	216,245
2020-03-12	$7.53	$8.05	$7.16	$8.05	$7.61	148,972
2020-03-11	$8.49	$8.58	$8.31	$8.34	$7.88	196,976
2020-03-10	$8.50	$8.58	$8.35	$8.49	$8.03	111,803
2020-03-09	$8.37	$8.49	$8.08	$8.17	$7.72	54,208
2020-03-06	$8.94	$8.94	$8.81	$8.87	$8.39	48,845
2020-03-05	$9.18	$9.26	$9.12	$9.15	$8.65	26,036
2020-03-04	$9.08	$9.28	$9.08	$9.24	$8.74	102,626
2020-03-03	$8.92	$9.07	$8.79	$8.81	$8.33	150,663
2020-03-02	$8.59	$8.72	$8.52	$8.59	$8.12	57,586
2020-02-28	$8.40	$8.50	$8.26	$8.36	$7.90	49,939
2020-02-27	$8.73	$8.74	$8.63	$8.63	$8.16	39,755
2020-02-26	$8.95	$8.96	$8.83	$8.88	$8.40	27,062
2020-02-25	$9.00	$9.00	$8.88	$8.88	$8.40	41,023
2020-02-24	$9.05	$9.06	$8.98	$8.98	$8.49	18,731
2020-02-21	$9.26	$9.29	$9.25	$9.25	$8.74	15,942
2020-02-20	$9.31	$9.35	$9.25	$9.28	$8.77	12,528
2020-02-19	$9.54	$9.54	$9.48	$9.50	$8.98	17,711
2020-02-18	$9.32	$9.37	$9.32	$9.34	$8.83	8,909
2020-02-14	$9.52	$9.54	$9.48	$9.48	$8.96	9,291
2020-02-13	$9.35	$9.37	$9.34	$9.34	$8.83	8,867
2020-02-12	$9.49	$9.50	$9.45	$9.47	$8.95	25,645
2020-02-11	$9.41	$9.43	$9.37	$9.37	$8.86	7,311
2020-02-10	$9.29	$9.35	$9.27	$9.29	$8.78	13,362
2020-02-07	$9.42	$9.48	$9.41	$9.43	$8.92	19,500
2020-02-06	$9.76	$9.81	$9.76	$9.79	$9.26	21,478
2020-02-05	$9.86	$9.91	$9.84	$9.86	$9.32	18,785
2020-02-04	$9.74	$9.76	$9.71	$9.74	$9.21	14,027
2020-02-03	$9.65	$9.65	$9.55	$9.55	$9.03	10,664
2020-01-31	$9.63	$9.68	$9.56	$9.59	$9.07	35,192
2020-01-30	$9.60	$9.70	$9.60	$9.69	$9.16	17,601
2020-01-29	$9.70	$9.76	$9.70	$9.73	$9.20	13,238
2020-01-28	$9.62	$9.66	$9.60	$9.64	$9.11	15,306
2020-01-27	$9.63	$9.63	$9.57	$9.58	$9.06	6,735
2020-01-24	$9.76	$9.80	$9.71	$9.74	$9.21	21,289
2020-01-23	$9.70	$9.72	$9.65	$9.71	$9.18	20,973
2020-01-22	$9.64	$9.65	$9.61	$9.63	$9.10	15,855
2020-01-21	$9.70	$9.71	$9.66	$9.66	$9.13	10,377
2020-01-17	$9.78	$9.81	$9.76	$9.77	$9.24	9,106
2020-01-16	$9.72	$9.75	$9.70	$9.70	$9.17	9,474
2020-01-15	$9.83	$9.89	$9.81	$9.82	$9.28	11,569
2020-01-14	$9.81	$9.83	$9.80	$9.82	$9.28	9,706
2020-01-13	$9.81	$9.86	$9.80	$9.84	$9.30	13,883
2020-01-10	$9.77	$9.81	$9.75	$9.79	$9.26	12,489
2020-01-09	$9.75	$9.77	$9.74	$9.74	$9.21	15,184
2020-01-08	$9.87	$9.90	$9.82	$9.85	$9.31	658,773
2020-01-07	$10.09	$10.11	$10.05	$10.06	$9.51	68,999
2020-01-06	$10.06	$10.09	$10.06	$10.07	$9.52	20,077
2020-01-03	$10.12	$10.16	$10.09	$10.11	$9.56	19,802
2020-01-02	$10.18	$10.18	$10.15	$10.16	$9.61	21,611
2019-12-31	$10.06	$10.09	$10.06	$10.09	$9.54	7,440
2019-12-30	$10.12	$10.14	$10.02	$10.02	$9.47	8,945
2019-12-27	$10.07	$10.15	$10.07	$10.10	$9.55	12,202
2019-12-26	$10.10	$10.13	$10.03	$10.09	$9.54	9,147
2019-12-24	$10.11	$10.11	$10.01	$10.08	$9.53	12,496
2019-12-23	$9.98	$10.05	$9.98	$10.01	$9.46	19,550
2019-12-20	$9.91	$10.02	$9.91	$9.98	$9.44	14,762
2019-12-19	$9.86	$9.90	$9.84	$9.90	$9.36	9,357
2019-12-18	$9.79	$9.84	$9.78	$9.79	$9.26	15,277
2019-12-17	$9.72	$9.74	$9.67	$9.69	$9.16	6,363
2019-12-16	$9.85	$9.89	$9.85	$9.86	$9.32	6,484
2019-12-13	$9.69	$9.72	$9.67	$9.68	$9.15	27,637
2019-12-12	$9.81	$9.83	$9.76	$9.77	$9.24	13,611
2019-12-11	$9.78	$9.89	$9.78	$9.88	$9.34	22,233
2019-12-10	$9.90	$9.92	$9.87	$9.87	$9.33	15,806
2019-12-09	$9.94	$9.97	$9.92	$9.95	$9.41	20,338
2019-12-06	$9.89	$9.90	$9.87	$9.89	$9.35	6,570
2019-12-05	$9.89	$9.93	$9.89	$9.91	$9.37	6,785
2019-12-04	$9.82	$9.87	$9.80	$9.82	$9.28	6,632
2019-12-03	$9.76	$9.80	$9.72	$9.76	$9.23	14,869
2019-12-02	$9.68	$9.68	$9.61	$9.61	$9.09	23,264
2019-11-29	$9.62	$9.65	$9.60	$9.63	$9.10	11,732
2019-11-27	$9.63	$9.68	$9.63	$9.66	$9.13	19,126
2019-11-26	$9.53	$9.57	$9.52	$9.55	$9.03	16,295
2019-11-25	$9.56	$9.56	$9.51	$9.55	$9.03	13,107
2019-11-22	$9.48	$9.52	$9.47	$9.48	$8.96	55,513
2019-11-21	$9.52	$9.56	$9.49	$9.52	$9.00	15,719
2019-11-20	$9.62	$9.69	$9.62	$9.63	$9.10	33,083
2019-11-19	$9.58	$9.61	$9.56	$9.57	$9.05	15,851
2019-11-18	$9.40	$9.49	$9.40	$9.46	$8.94	20,403
2019-11-15	$9.47	$9.56	$9.47	$9.54	$9.02	6,599
2019-11-14	$9.25	$9.32	$9.25	$9.31	$8.80	23,705
2019-11-13	$9.44	$9.49	$9.42	$9.45	$8.93	21,541
2019-11-12	$9.45	$9.48	$9.42	$9.42	$8.91	13,224
2019-11-11	$9.51	$9.52	$9.48	$9.49	$8.97	7,568
2019-11-08	$9.48	$9.54	$9.45	$9.52	$9.00	14,488
2019-11-07	$9.63	$9.63	$9.56	$9.59	$9.07	16,935
2019-11-06	$9.61	$9.71	$9.57	$9.57	$9.05	26,877
2019-11-05	$9.47	$9.50	$9.43	$9.45	$8.93	30,576
2019-11-04	$9.63	$9.71	$9.57	$9.58	$9.06	13,197
2019-11-01	$9.61	$9.67	$9.58	$9.63	$9.10	14,095
2019-10-31	$9.52	$9.58	$9.52	$9.55	$9.03	30,258
2019-10-30	$9.42	$9.49	$9.38	$9.49	$8.97	15,428
2019-10-29	$9.16	$9.33	$9.16	$9.29	$8.78	11,198
2019-10-28	$9.26	$9.31	$9.26	$9.29	$8.78	19,302
2019-10-25	$9.26	$9.35	$9.23	$9.23	$8.73	31,442
2019-10-24	$9.33	$9.35	$9.29	$9.29	$8.78	12,678
2019-10-23	$9.27	$9.35	$9.27	$9.34	$8.83	13,567
2019-10-22	$9.33	$9.44	$9.33	$9.34	$8.83	7,251
2019-10-21	$9.29	$9.37	$9.28	$9.32	$8.81	74,126
2019-10-18	$9.23	$9.25	$9.19	$9.24	$8.74	58,073
2019-10-17	$9.15	$9.21	$9.12	$9.13	$8.63	9,290
2019-10-16	$9.01	$9.10	$9.01	$9.05	$8.56	9,585
2019-10-15	$9.20	$9.28	$9.20	$9.21	$8.71	12,141
2019-10-14	$9.14	$9.17	$9.13	$9.13	$8.63	9,899
2019-10-11	$9.28	$9.30	$9.28	$9.30	$8.79	8,220
2019-10-10	$9.28	$9.32	$9.28	$9.29	$8.78	17,427
2019-10-09	$9.27	$9.31	$9.25	$9.25	$8.74	12,045
2019-10-08	$9.41	$9.42	$9.33	$9.35	$8.84	42,802
2019-10-07	$9.40	$9.47	$9.40	$9.43	$8.92	27,780
2019-10-04	$9.33	$9.42	$9.33	$9.39	$8.88	20,241
2019-10-03	$9.09	$9.10	$9.02	$9.09	$8.59	20,429
2019-10-02	$9.13	$9.13	$9.03	$9.05	$8.56	10,947
2019-10-01	$9.27	$9.30	$9.18	$9.24	$8.74	15,744
2019-09-30	$9.06	$9.13	$9.03	$9.03	$8.54	31,411
2019-09-27	$9.10	$9.13	$9.02	$9.05	$8.56	14,618
2019-09-26	$9.17	$9.27	$9.17	$9.17	$8.67	5,861
2019-09-25	$9.16	$9.18	$9.13	$9.15	$8.65	24,454
2019-09-24	$9.10	$9.19	$9.07	$9.13	$8.63	17,792
2019-09-23	$8.92	$9.03	$8.91	$8.97	$8.48	10,075
2019-09-20	$8.93	$9.04	$8.93	$8.97	$8.48	9,192
2019-09-19	$8.92	$8.95	$8.88	$8.89	$8.40	38,399
2019-09-18	$8.93	$9.00	$8.92	$8.95	$8.46	28,390
2019-09-17	$8.78	$8.89	$8.78	$8.86	$8.38	19,651
2019-09-16	$8.72	$8.75	$8.68	$8.69	$8.22	25,551
2019-09-13	$8.71	$8.77	$8.68	$8.72	$8.24	33,680
2019-09-12	$8.77	$8.85	$8.77	$8.79	$8.31	15,700
2019-09-11	$8.82	$8.90	$8.81	$8.86	$8.38	18,962
2019-09-10	$8.89	$8.91	$8.85	$8.85	$8.37	19,428
2019-09-09	$9.02	$9.02	$8.96	$8.99	$8.50	11,004
2019-09-06	$9.09	$9.12	$9.07	$9.08	$8.58	9,326
2019-09-05	$9.20	$9.20	$9.04	$9.04	$8.55	17,540
2019-09-04	$9.09	$9.17	$9.07	$9.09	$8.59	21,183
2019-09-03	$9.03	$9.15	$9.01	$9.10	$8.60	13,598
2019-08-30	$9.14	$9.16	$9.09	$9.10	$8.60	22,893
2019-08-29	$9.11	$9.11	$9.05	$9.09	$8.59	62,125
2019-08-28	$9.04	$9.18	$9.03	$9.08	$8.58	74,954
2019-08-27	$9.09	$9.17	$9.09	$9.15	$8.65	24,789
2019-08-26	$9.09	$9.20	$9.06	$9.07	$8.57	21,518
2019-08-23	$8.89	$9.07	$8.89	$8.96	$8.47	76,956
2019-08-22	$8.83	$8.86	$8.80	$8.83	$8.35	8,612
2019-08-21	$8.92	$8.92	$8.84	$8.85	$8.37	32,109
2019-08-20	$8.73	$8.73	$8.67	$8.68	$8.21	18,082
2019-08-19	$8.75	$8.76	$8.73	$8.73	$8.25	33,577
2019-08-16	$8.75	$8.88	$8.74	$8.86	$8.37	24,253
2019-08-15	$8.54	$8.58	$8.51	$8.52	$8.05	18,011
2019-08-14	$8.61	$8.65	$8.56	$8.56	$8.09	20,329
2019-08-13	$8.65	$8.74	$8.62	$8.66	$8.19	12,610
2019-08-12	$8.65	$8.67	$8.63	$8.63	$8.16	18,025
2019-08-09	$8.73	$8.81	$8.73	$8.76	$8.28	25,552
2019-08-08	$8.58	$8.68	$8.58	$8.62	$8.15	9,924
2019-08-07	$8.44	$8.53	$8.43	$8.52	$8.05	10,469
2019-08-06	$8.43	$8.48	$8.41	$8.44	$7.98	38,160
2019-08-05	$8.41	$8.44	$8.34	$8.37	$7.91	13,630
2019-08-02	$8.62	$8.62	$8.54	$8.55	$8.08	15,549
2019-08-01	$8.58	$8.63	$8.52	$8.52	$8.05	13,758
2019-07-31	$8.55	$8.56	$8.40	$8.42	$7.96	42,194
2019-07-30	$8.60	$8.65	$8.58	$8.60	$8.13	18,992
2019-07-29	$8.70	$8.74	$8.69	$8.72	$8.24	39,576
2019-07-26	$8.69	$8.70	$8.62	$8.65	$8.18	14,257
2019-07-25	$8.73	$8.74	$8.69	$8.70	$8.22	5,053
2019-07-24	$8.77	$8.80	$8.73	$8.74	$8.26	16,644
2019-07-23	$8.84	$8.87	$8.81	$8.86	$8.38	26,114
2019-07-22	$8.85	$8.87	$8.84	$8.84	$8.36	6,393
2019-07-19	$8.93	$8.95	$8.91	$8.92	$8.43	14,351
2019-07-18	$8.81	$8.90	$8.81	$8.88	$8.40	14,821
2019-07-17	$8.82	$8.88	$8.79	$8.79	$8.31	17,435
2019-07-16	$8.81	$8.83	$8.78	$8.80	$8.32	18,242
2019-07-15	$8.84	$8.97	$8.84	$8.86	$8.38	17,562
2019-07-12	$8.87	$9.03	$8.87	$8.96	$8.47	21,035
2019-07-11	$9.10	$9.13	$9.05	$9.12	$8.62	24,405
2019-07-10	$9.00	$9.07	$9.00	$9.05	$8.56	679,959
2019-07-09	$9.01	$9.11	$8.94	$8.97	$8.48	136,611
2019-07-08	$9.06	$9.19	$9.06	$9.11	$8.61	24,129
2019-07-05	$9.06	$9.06	$8.97	$9.01	$8.52	25,584
2019-07-03	$9.05	$9.14	$9.04	$9.11	$8.61	29,408
2019-07-02	$8.94	$8.98	$8.92	$8.94	$8.45	45,514
2019-07-01	$8.92	$8.95	$8.85	$8.87	$8.39	24,443
2019-06-28	$8.82	$8.89	$8.82	$8.83	$8.35	17,423
2019-06-27	$8.87	$8.90	$8.86	$8.86	$8.38	16,424
2019-06-26	$8.94	$8.96	$8.88	$8.95	$8.46	18,946
2019-06-25	$8.96	$8.99	$8.90	$8.91	$8.42	13,633
2019-06-24	$9.01	$9.04	$8.99	$9.00	$8.51	30,616
2019-06-21	$8.91	$8.99	$8.91	$8.98	$8.49	14,279
2019-06-20	$8.92	$8.96	$8.88	$8.90	$8.41	124,540
2019-06-19	$8.70	$8.78	$8.70	$8.74	$8.26	12,210
2019-06-18	$8.65	$8.68	$8.63	$8.66	$8.19	16,364
2019-06-17	$8.71	$8.71	$8.61	$8.61	$8.14	7,260
2019-06-14	$8.76	$8.77	$8.70	$8.70	$8.22	23,649
2019-06-13	$8.73	$8.74	$8.69	$8.70	$8.22	13,976
2019-06-12	$8.73	$8.81	$8.70	$8.73	$8.25	36,882
2019-06-11	$8.77	$8.85	$8.75	$8.76	$8.28	35,790
2019-06-10	$8.84	$8.90	$8.84	$8.87	$8.39	25,383
2019-06-07	$8.87	$8.95	$8.87	$8.91	$8.42	16,065
2019-06-06	$8.76	$8.79	$8.74	$8.77	$8.29	25,024
2019-06-05	$8.75	$8.76	$8.64	$8.65	$8.18	34,106
2019-06-04	$8.73	$8.80	$8.73	$8.78	$8.30	16,309
2019-06-03	$8.69	$8.76	$8.69	$8.75	$8.27	26,652
2019-05-31	$8.60	$8.70	$8.60	$8.66	$8.19	43,898
2019-05-30	$8.75	$8.77	$8.60	$8.63	$8.16	19,623
2019-05-29	$8.62	$8.65	$8.57	$8.64	$8.17	84,324
2019-05-28	$8.66	$8.68	$8.60	$8.61	$8.14	62,981
2019-05-24	$8.71	$8.75	$8.69	$8.71	$8.23	250,219
2019-05-23	$8.61	$8.67	$8.57	$8.60	$8.13	153,036
2019-05-22	$8.65	$8.70	$8.64	$8.69	$8.22	198,729
2019-05-21	$8.60	$8.65	$8.57	$8.63	$8.16	30,943
2019-05-20	$8.49	$8.62	$8.49	$8.56	$8.09	102,988
2019-05-17	$8.58	$8.58	$8.45	$8.52	$8.05	25,070
2019-05-16	$8.55	$8.60	$8.53	$8.54	$8.07	39,117
2019-05-15	$8.61	$8.70	$8.61	$8.65	$8.18	35,378
2019-05-14	$8.53	$8.59	$8.53	$8.57	$8.10	67,407
2019-05-13	$8.55	$8.61	$8.51	$8.54	$8.07	54,634
2019-05-10	$8.51	$8.66	$8.51	$8.64	$8.17	104,807
2019-05-09	$8.42	$8.45	$8.35	$8.43	$7.97	46,895
2019-05-08	$8.30	$8.38	$8.29	$8.31	$7.86	140,008
2019-05-07	$8.28	$8.30	$8.20	$8.22	$7.77	79,175
2019-05-06	$7.78	$7.93	$7.77	$7.89	$7.46	44,483
2019-05-03	$7.87	$7.96	$7.84	$7.96	$7.53	31,935
2019-05-02	$7.79	$7.80	$7.75	$7.79	$7.36	19,644
2019-05-01	$7.96	$7.96	$7.76	$7.78	$7.36	15,711
2019-04-30	$7.80	$7.87	$7.77	$7.85	$7.42	59,656
2019-04-29	$7.75	$7.82	$7.71	$7.80	$7.37	53,112
2019-04-26	$7.67	$7.72	$7.61	$7.65	$7.23	36,710
2019-04-25	$7.95	$8.01	$7.89	$7.97	$7.25	32,965
2019-04-24	$7.95	$8.02	$7.90	$7.92	$7.20	59,812
2019-04-23	$7.69	$7.75	$7.64	$7.71	$7.01	127,349
2019-04-22	$7.68	$7.80	$7.68	$7.73	$7.03	34,930
2019-04-18	$7.64	$7.81	$7.64	$7.76	$7.06	18,746
2019-04-17	$7.74	$7.82	$7.68	$7.71	$7.01	27,766
2019-04-16	$7.90	$7.90	$7.83	$7.84	$7.13	37,743
2019-04-15	$7.79	$7.81	$7.75	$7.78	$7.07	13,264
2019-04-12	$7.63	$7.71	$7.61	$7.63	$6.94	27,923
2019-04-11	$7.75	$7.75	$7.67	$7.69	$6.99	35,067
2019-04-10	$7.72	$7.77	$7.69	$7.74	$7.04	48,690
2019-04-09	$7.71	$7.72	$7.65	$7.68	$6.98	98,468
2019-04-08	$7.80	$7.83	$7.77	$7.78	$7.07	39,376
2019-04-05	$7.71	$7.75	$7.66	$7.71	$7.01	25,900
2019-04-04	$7.68	$7.74	$7.68	$7.69	$6.99	44,272
2019-04-03	$7.78	$7.88	$7.78	$7.85	$7.14	50,488
2019-04-02	$7.68	$7.73	$7.61	$7.69	$6.99	64,551
2019-04-01	$7.68	$7.74	$7.61	$7.70	$7.00	38,083
2019-03-29	$7.65	$7.67	$7.62	$7.65	$6.96	18,520
2019-03-28	$7.55	$7.60	$7.53	$7.58	$6.89	26,820
2019-03-27	$7.54	$7.56	$7.48	$7.51	$6.83	209,762
2019-03-26	$7.75	$7.81	$7.73	$7.76	$7.06	68,907
2019-03-25	$7.72	$7.77	$7.72	$7.76	$7.06	159,244
2019-03-22	$7.85	$7.85	$7.71	$7.77	$7.06	35,954
2019-03-21	$7.91	$7.93	$7.85	$7.91	$7.19	68,419
2019-03-20	$7.81	$7.85	$7.73	$7.80	$7.09	28,273
2019-03-19	$7.88	$7.89	$7.80	$7.80	$7.09	124,937
2019-03-18	$7.78	$7.84	$7.75	$7.80	$7.09	36,293
2019-03-15	$7.99	$8.00	$7.94	$7.98	$7.26	16,557
2019-03-14	$7.92	$7.98	$7.88	$7.94	$7.22	16,086
2019-03-13	$7.81	$7.87	$7.79	$7.86	$7.15	22,408
2019-03-12	$7.82	$7.87	$7.80	$7.86	$7.15	121,063
2019-03-11	$7.73	$7.78	$7.71	$7.78	$7.07	42,849
2019-03-08	$7.74	$7.81	$7.70	$7.74	$7.04	80,625
2019-03-07	$7.75	$7.80	$7.67	$7.71	$7.01	25,871
2019-03-06	$7.82	$7.82	$7.75	$7.76	$7.06	45,625
2019-03-05	$7.84	$7.87	$7.81	$7.86	$7.15	39,963
2019-03-04	$7.90	$7.91	$7.81	$7.85	$7.14	50,473
2019-03-01	$7.93	$7.97	$7.86	$7.89	$7.17	45,246
2019-02-28	$7.84	$7.89	$7.81	$7.86	$7.15	44,304
2019-02-27	$8.03	$8.03	$7.89	$7.95	$7.23	135,999
2019-02-26	$8.02	$8.04	$7.96	$8.02	$7.29	62,277
2019-02-25	$8.07	$8.09	$7.99	$8.02	$7.29	52,999
2019-02-22	$7.97	$7.98	$7.93	$7.96	$7.23	152,286
2019-02-21	$7.94	$8.03	$7.91	$8.03	$7.30	135,776
2019-02-20	$7.83	$7.91	$7.83	$7.86	$7.15	67,616
2019-02-19	$7.77	$7.89	$7.77	$7.87	$7.15	41,505
2019-02-15	$7.74	$7.80	$7.73	$7.77	$7.06	43,679
2019-02-14	$7.68	$7.72	$7.64	$7.67	$6.97	474,281
2019-02-13	$7.74	$7.84	$7.70	$7.73	$7.03	47,547
2019-02-12	$7.68	$7.74	$7.64	$7.70	$7.00	130,391
2019-02-11	$7.68	$7.68	$7.60	$7.60	$6.91	32,055
2019-02-08	$7.69	$7.71	$7.63	$7.69	$6.99	30,615
2019-02-07	$7.80	$7.88	$7.78	$7.79	$7.08	32,754
2019-02-06	$7.92	$7.95	$7.87	$7.93	$7.21	38,216
2019-02-05	$8.20	$8.22	$8.13	$8.19	$7.45	19,760
2019-02-04	$8.12	$8.20	$8.08	$8.18	$7.44	36,646
2019-02-01	$8.19	$8.20	$8.12	$8.18	$7.44	94,263
2019-01-31	$8.08	$8.12	$8.03	$8.09	$7.36	57,697
2019-01-30	$8.13	$8.24	$8.08	$8.24	$7.49	41,472
2019-01-29	$8.12	$8.19	$8.08	$8.09	$7.36	24,952
2019-01-28	$8.02	$8.09	$7.99	$8.04	$7.31	79,948
2019-01-25	$8.02	$8.07	$7.94	$7.97	$7.25	16,691
2019-01-24	$8.24	$8.27	$8.17	$8.23	$7.48	22,377
2019-01-23	$8.19	$8.22	$8.12	$8.21	$7.46	23,914
2019-01-22	$8.23	$8.26	$8.19	$8.22	$7.47	51,781
2019-01-18	$8.24	$8.29	$8.23	$8.28	$7.53	74,357
2019-01-17	$8.07	$8.13	$8.04	$8.10	$7.36	29,689
2019-01-16	$8.10	$8.15	$8.07	$8.11	$7.37	118,812
2019-01-15	$8.08	$8.11	$8.03	$8.10	$7.36	45,963
2019-01-14	$8.03	$8.15	$8.02	$8.04	$7.31	69,895
2019-01-11	$8.14	$8.18	$8.12	$8.15	$7.41	94,384
2019-01-10	$8.15	$8.20	$8.11	$8.19	$7.45	37,695
2019-01-09	$8.07	$8.10	$8.03	$8.10	$7.36	25,498
2019-01-08	$7.98	$8.01	$7.94	$8.00	$7.27	64,372
2019-01-07	$7.95	$8.06	$7.93	$8.04	$7.31	120,399
2019-01-04	$7.83	$7.98	$7.82	$7.95	$7.23	62,680
2019-01-03	$7.70	$7.77	$7.65	$7.73	$7.03	172,782
2019-01-02	$7.68	$7.73	$7.64	$7.68	$6.98	55,447
2018-12-31	$7.77	$7.84	$7.71	$7.75	$7.05	230,845
2018-12-28	$7.80	$7.80	$7.69	$7.73	$7.03	130,774
2018-12-27	$7.63	$7.68	$7.54	$7.68	$6.98	120,365
2018-12-26	$7.81	$7.97	$7.74	$7.86	$7.15	135,855
2018-12-24	$7.90	$8.00	$7.77	$7.81	$7.10	55,254
2018-12-21	$7.96	$8.06	$7.85	$7.88	$7.16	206,837
2018-12-20	$8.04	$8.08	$7.97	$8.01	$7.28	111,229
2018-12-19	$8.14	$8.20	$8.02	$8.06	$7.33	38,594
2018-12-18	$8.11	$8.13	$8.02	$8.05	$7.32	74,302
2018-12-17	$8.17	$8.19	$8.08	$8.11	$7.37	78,185
2018-12-14	$8.10	$8.12	$8.03	$8.05	$7.32	62,648
2018-12-13	$8.11	$8.17	$8.09	$8.14	$7.40	50,794
2018-12-12	$8.16	$8.27	$8.12	$8.22	$7.47	154,058
2018-12-11	$8.12	$8.12	$8.02	$8.06	$7.33	105,365
2018-12-10	$7.99	$8.02	$7.88	$7.93	$7.21	165,750
2018-12-07	$8.16	$8.21	$8.08	$8.14	$7.40	117,442
2018-12-06	$8.00	$8.08	$7.95	$8.07	$7.34	51,857
2018-12-04	$8.41	$8.44	$8.32	$8.34	$7.58	43,680
2018-12-03	$8.33	$8.36	$8.29	$8.34	$7.58	70,982
2018-11-30	$8.22	$8.27	$8.22	$8.26	$7.51	22,923
2018-11-29	$8.30	$8.34	$8.28	$8.29	$7.54	31,679
2018-11-28	$8.22	$8.35	$8.15	$8.31	$7.56	43,003
2018-11-27	$8.31	$8.31	$8.20	$8.29	$7.54	76,053
2018-11-26	$8.22	$8.29	$8.19	$8.26	$7.51	50,776
2018-11-23	$8.13	$8.23	$8.11	$8.18	$7.43	47,660
2018-11-21	$8.30	$8.38	$8.27	$8.34	$7.58	61,198
2018-11-20	$8.25	$8.27	$8.15	$8.23	$7.48	66,088
2018-11-19	$8.42	$8.42	$8.34	$8.40	$7.64	60,818
2018-11-16	$8.52	$8.58	$8.48	$8.54	$7.77	10,636
2018-11-15	$8.43	$8.47	$8.37	$8.46	$7.69	36,765
2018-11-14	$8.61	$8.64	$8.54	$8.62	$7.84	30,952
2018-11-13	$8.50	$8.54	$8.45	$8.50	$7.73	47,967
2018-11-12	$8.48	$8.50	$8.43	$8.44	$7.67	30,295
2018-11-09	$8.53	$8.61	$8.53	$8.58	$7.80	16,381
2018-11-08	$8.56	$8.57	$8.46	$8.47	$7.70	30,184
2018-11-07	$8.50	$8.53	$8.43	$8.49	$7.72	42,117
2018-11-06	$8.42	$8.45	$8.36	$8.41	$7.65	52,496
2018-11-05	$8.50	$8.53	$8.43	$8.50	$7.73	31,315
2018-11-02	$8.53	$8.55	$8.45	$8.52	$7.75	100,757
2018-11-01	$8.53	$8.58	$8.47	$8.53	$7.76	31,898
2018-10-31	$8.50	$8.63	$8.48	$8.60	$7.82	24,594
2018-10-30	$8.35	$8.46	$8.35	$8.41	$7.65	45,303
2018-10-29	$8.43	$8.49	$8.33	$8.38	$7.62	119,833
2018-10-26	$8.38	$8.43	$8.33	$8.40	$7.64	53,363
2018-10-25	$8.53	$8.53	$8.46	$8.49	$7.72	52,347
2018-10-24	$8.09	$8.14	$8.05	$8.06	$7.33	46,167
2018-10-23	$8.01	$8.11	$7.90	$8.10	$7.36	109,787
2018-10-22	$8.08	$8.09	$7.97	$8.07	$7.34	25,383
2018-10-19	$8.05	$8.11	$7.97	$8.07	$7.34	49,685
2018-10-18	$8.02	$8.06	$7.92	$7.94	$7.22	99,554
2018-10-17	$8.23	$8.26	$8.14	$8.24	$7.49	20,999
2018-10-16	$8.26	$8.36	$8.23	$8.34	$7.58	62,624
2018-10-15	$8.17	$8.23	$8.12	$8.23	$7.48	42,156
2018-10-12	$8.17	$8.28	$8.11	$8.27	$7.52	103,225
2018-10-11	$8.13	$8.19	$8.04	$8.08	$7.35	115,243
2018-10-10	$8.34	$8.34	$8.21	$8.23	$7.48	37,046
2018-10-09	$8.24	$8.33	$8.23	$8.32	$7.56	68,768
2018-10-08	$8.20	$8.26	$8.20	$8.26	$7.51	45,169
2018-10-05	$8.25	$8.26	$8.15	$8.20	$7.46	48,206
2018-10-04	$8.26	$8.28	$8.18	$8.24	$7.49	65,528
2018-10-03	$8.55	$8.58	$8.50	$8.53	$7.76	34,575
2018-10-02	$8.40	$8.51	$8.39	$8.48	$7.71	43,562
2018-10-01	$8.43	$8.47	$8.38	$8.42	$7.66	48,272
2018-09-28	$8.41	$8.46	$8.35	$8.43	$7.66	31,424
2018-09-27	$8.53	$8.61	$8.51	$8.56	$7.78	55,032
2018-09-26	$8.53	$8.57	$8.48	$8.57	$7.79	45,033
2018-09-25	$8.52	$8.61	$8.51	$8.53	$7.76	63,591
2018-09-24	$8.52	$8.58	$8.48	$8.52	$7.75	20,600
2018-09-21	$8.58	$8.62	$8.57	$8.61	$7.83	47,416
2018-09-20	$8.46	$8.54	$8.40	$8.54	$7.77	54,914
2018-09-19	$8.41	$8.45	$8.37	$8.40	$7.64	173,925
2018-09-18	$8.40	$8.46	$8.36	$8.40	$7.64	95,876
2018-09-17	$8.33	$8.39	$8.29	$8.37	$7.61	109,741
2018-09-14	$8.18	$8.23	$8.12	$8.21	$7.46	34,106
2018-09-13	$8.23	$8.24	$8.17	$8.21	$7.46	29,890
2018-09-12	$8.11	$8.23	$8.11	$8.18	$7.44	57,613
2018-09-11	$8.08	$8.17	$8.07	$8.13	$7.39	58,821
2018-09-10	$8.14	$8.21	$8.07	$8.11	$7.37	30,415
2018-09-07	$8.03	$8.13	$8.03	$8.07	$7.34	39,548
2018-09-06	$8.11	$8.17	$8.07	$8.12	$7.38	35,313
2018-09-05	$8.13	$8.13	$8.03	$8.09	$7.36	47,774
2018-09-04	$8.13	$8.18	$8.10	$8.12	$7.38	22,588
2018-08-31	$8.23	$8.28	$8.13	$8.16	$7.42	25,137
2018-08-30	$8.23	$8.25	$8.17	$8.20	$7.46	45,832
2018-08-29	$8.39	$8.42	$8.34	$8.41	$7.65	29,279
2018-08-28	$8.43	$8.45	$8.38	$8.38	$7.62	56,695
2018-08-27	$8.40	$8.47	$8.40	$8.44	$7.67	27,989
2018-08-24	$8.41	$8.49	$8.40	$8.48	$7.71	19,221
2018-08-23	$8.43	$8.48	$8.35	$8.39	$7.63	24,543
2018-08-22	$8.50	$8.53	$8.47	$8.50	$7.73	17,668
2018-08-21	$8.40	$8.46	$8.36	$8.41	$7.65	25,562
2018-08-20	$8.36	$8.38	$8.31	$8.33	$7.57	31,257
2018-08-17	$8.30	$8.35	$8.24	$8.33	$7.57	29,570
2018-08-16	$8.28	$8.34	$8.20	$8.24	$7.49	68,549
2018-08-15	$8.16	$8.24	$8.15	$8.18	$7.44	42,960
2018-08-14	$8.36	$8.39	$8.31	$8.34	$7.58	69,751
2018-08-13	$8.32	$8.35	$8.28	$8.30	$7.55	49,446
2018-08-10	$8.27	$8.41	$8.27	$8.32	$7.56	33,527
2018-08-09	$8.41	$8.43	$8.34	$8.37	$7.61	47,739
2018-08-08	$8.39	$8.44	$8.36	$8.42	$7.66	53,310
2018-08-07	$8.33	$8.40	$8.32	$8.34	$7.58	112,150
2018-08-06	$8.27	$8.34	$8.27	$8.29	$7.54	30,203
2018-08-03	$8.35	$8.43	$8.34	$8.37	$7.61	46,338
2018-08-02	$8.41	$8.42	$8.36	$8.39	$7.63	36,287
2018-08-01	$8.44	$8.47	$8.41	$8.46	$7.69	92,516
2018-07-31	$8.41	$8.53	$8.36	$8.41	$7.65	55,868
2018-07-30	$8.44	$8.50	$8.41	$8.43	$7.66	76,364
2018-07-27	$8.43	$8.46	$8.39	$8.41	$7.65	38,256
2018-07-26	$8.39	$8.39	$8.30	$8.30	$7.55	37,457
2018-07-25	$8.35	$8.40	$8.29	$8.37	$7.61	60,336
2018-07-24	$8.35	$8.35	$8.26	$8.26	$7.51	99,906
2018-07-23	$8.30	$8.37	$8.24	$8.26	$7.51	34,504
2018-07-20	$8.27	$8.30	$8.24	$8.29	$7.54	117,005
2018-07-19	$8.19	$8.25	$8.18	$8.21	$7.46	82,763
2018-07-18	$8.24	$8.24	$8.13	$8.19	$7.45	152,713
2018-07-17	$8.10	$8.17	$8.07	$8.09	$7.36	119,915
2018-07-16	$8.14	$8.18	$8.06	$8.09	$7.36	169,983
2018-07-13	$8.08	$8.15	$8.02	$8.05	$7.32	51,949
2018-07-12	$8.98	$9.02	$8.94	$9.01	$8.19	26,820
2018-07-11	$8.99	$9.00	$8.85	$8.87	$8.07	23,232
2018-07-10	$9.05	$9.11	$9.04	$9.09	$8.27	49,092
2018-07-09	$8.96	$8.98	$8.92	$8.96	$8.15	36,966
2018-07-06	$8.96	$8.99	$8.92	$8.97	$8.16	18,603
2018-07-05	$8.86	$8.90	$8.81	$8.86	$8.06	27,397
2018-07-03	$8.81	$8.82	$8.71	$8.76	$7.97	42,225
2018-07-02	$8.66	$8.73	$8.65	$8.66	$7.87	53,197
2018-06-29	$8.76	$8.77	$8.71	$8.72	$7.93	39,431
2018-06-28	$8.77	$8.82	$8.75	$8.77	$7.97	37,669
2018-06-27	$8.90	$8.98	$8.81	$8.82	$8.02	44,254
2018-06-26	$8.86	$8.88	$8.82	$8.87	$8.07	79,034
2018-06-25	$8.89	$8.93	$8.84	$8.87	$8.07	45,223
2018-06-22	$9.03	$9.06	$8.95	$9.03	$8.21	66,947
2018-06-21	$9.03	$9.07	$8.97	$9.03	$8.21	51,867
2018-06-20	$8.96	$9.06	$8.96	$8.99	$8.17	39,628
2018-06-19	$8.97	$9.01	$8.92	$9.01	$8.19	73,219
2018-06-18	$9.10	$9.17	$9.06	$9.13	$8.30	41,645
2018-06-15	$9.17	$9.25	$9.15	$9.24	$8.40	31,630
2018-06-14	$9.03	$9.05	$8.96	$8.96	$8.15	51,030
2018-06-13	$9.22	$9.27	$9.16	$9.22	$8.38	56,531
2018-06-12	$9.23	$9.32	$9.20	$9.20	$8.37	92,814
2018-06-11	$9.19	$9.22	$9.18	$9.20	$8.37	65,634
2018-06-08	$9.17	$9.22	$9.15	$9.18	$8.35	39,158
2018-06-07	$9.18	$9.20	$9.10	$9.10	$8.27	40,548
2018-06-06	$9.18	$9.20	$9.12	$9.16	$8.33	35,430
2018-06-05	$9.07	$9.11	$9.03	$9.07	$8.25	52,251
2018-06-04	$9.16	$9.22	$9.12	$9.13	$8.30	53,992
2018-06-01	$9.01	$9.05	$8.97	$9.02	$8.20	36,568
2018-05-31	$9.00	$9.02	$8.92	$8.93	$8.12	66,182
2018-05-30	$9.23	$9.25	$9.16	$9.22	$8.38	121,435
2018-05-29	$9.05	$9.10	$9.00	$9.00	$8.18	38,612
2018-05-25	$9.03	$9.11	$9.01	$9.05	$8.23	27,586
2018-05-24	$9.11	$9.15	$9.10	$9.12	$8.29	45,099
2018-05-23	$9.02	$9.06	$9.00	$9.03	$8.21	31,157
2018-05-22	$9.09	$9.19	$9.07	$9.07	$8.25	123,656
2018-05-21	$9.10	$9.28	$9.10	$9.20	$8.37	33,554
2018-05-18	$9.11	$9.14	$9.06	$9.08	$8.26	47,258
2018-05-17	$9.17	$9.17	$9.04	$9.07	$8.25	78,047
2018-05-16	$9.03	$9.15	$9.03	$9.10	$8.27	29,105
2018-05-15	$9.04	$9.10	$9.01	$9.03	$8.21	61,428
2018-05-14	$9.21	$9.23	$9.16	$9.16	$8.33	37,269
2018-05-11	$9.21	$9.26	$9.21	$9.23	$8.39	117,481
2018-05-10	$9.16	$9.23	$9.12	$9.19	$8.36	58,428
2018-05-09	$9.14	$9.18	$9.11	$9.15	$8.32	57,641
2018-05-08	$9.16	$9.21	$9.12	$9.13	$8.30	161,717
2018-05-07	$9.20	$9.26	$9.14	$9.17	$8.34	105,985
2018-05-04	$9.04	$9.10	$9.03	$9.08	$8.26	63,069
2018-05-03	$9.09	$9.14	$9.03	$9.11	$8.28	37,995
2018-05-02	$9.09	$9.15	$9.02	$9.04	$8.22	77,022
2018-05-01	$9.07	$9.27	$9.07	$9.11	$8.28	64,492
2018-04-30	$9.26	$9.28	$9.22	$9.22	$8.38	41,554
2018-04-27	$9.23	$9.25	$9.19	$9.21	$8.37	64,486
2018-04-26	$9.41	$9.41	$9.32	$9.36	$8.51	52,742
2018-04-25	$9.36	$9.39	$9.29	$9.37	$8.52	35,225
2018-04-24	$10.24	$10.28	$10.20	$10.22	$9.29	48,995
2018-04-23	$10.26	$10.31	$10.20	$10.27	$9.34	34,912
2018-04-20	$10.39	$10.40	$10.30	$10.36	$9.42	62,781
2018-04-19	$10.56	$10.56	$10.45	$10.49	$9.54	14,061
2018-04-18	$10.50	$10.52	$10.47	$10.49	$9.54	15,517
2018-04-17	$10.36	$10.45	$10.32	$10.42	$9.47	23,797
2018-04-16	$10.45	$10.45	$10.36	$10.42	$9.47	22,941
2018-04-13	$10.35	$10.40	$10.32	$10.38	$9.44	38,666
2018-04-12	$10.69	$10.71	$10.63	$10.68	$9.41	16,323
2018-04-11	$10.76	$10.79	$10.68	$10.71	$9.43	22,244
2018-04-10	$10.78	$10.85	$10.73	$10.81	$9.52	22,593
2018-04-09	$10.61	$10.74	$10.61	$10.64	$9.37	20,242
2018-04-06	$10.39	$10.53	$10.39	$10.47	$9.22	24,720
2018-04-05	$10.97	$11.00	$10.92	$10.99	$9.68	26,030
2018-04-04	$10.75	$10.97	$10.75	$10.97	$9.66	18,743
2018-04-03	$10.63	$11.00	$10.63	$10.99	$9.68	41,244
2018-04-02	$10.63	$10.76	$10.54	$10.65	$9.38	20,455
2018-03-29	$10.75	$10.87	$10.75	$10.82	$9.53	16,625
2018-03-28	$10.63	$10.79	$10.62	$10.77	$9.49	34,341
2018-03-27	$10.86	$11.00	$10.83	$10.91	$9.61	21,896
2018-03-26	$10.81	$10.87	$10.76	$10.84	$9.55	33,014
2018-03-23	$10.78	$10.83	$10.70	$10.70	$9.42	20,557
2018-03-22	$10.78	$10.83	$10.75	$10.76	$9.48	24,428
2018-03-21	$10.91	$10.96	$10.85	$10.94	$9.63	28,089
2018-03-20	$10.90	$10.95	$10.87	$10.90	$9.60	29,296
2018-03-19	$10.88	$10.92	$10.85	$10.91	$9.61	25,436
2018-03-16	$10.98	$10.99	$10.93	$10.95	$9.64	14,413
2018-03-15	$10.99	$11.05	$10.98	$11.03	$9.71	29,436
2018-03-14	$11.01	$11.05	$10.94	$10.99	$9.68	47,618
2018-03-13	$11.00	$11.07	$10.94	$10.99	$9.68	30,134
2018-03-12	$11.03	$11.06	$10.95	$11.06	$9.74	19,117
2018-03-09	$10.97	$11.05	$10.97	$11.03	$9.71	30,072
2018-03-08	$10.88	$10.94	$10.87	$10.90	$9.60	31,716
2018-03-07	$10.95	$10.95	$10.84	$10.89	$9.59	40,497
2018-03-06	$10.95	$11.00	$10.90	$10.96	$9.65	27,289
2018-03-05	$10.80	$10.93	$10.79	$10.93	$9.63	32,703
2018-03-02	$10.83	$10.92	$10.76	$10.92	$9.62	41,739
2018-03-01	$10.74	$10.85	$10.73	$10.82	$9.53	22,219
2018-02-28	$10.93	$10.96	$10.83	$10.88	$9.58	27,212
2018-02-27	$10.92	$10.93	$10.78	$10.82	$9.53	49,384
2018-02-26	$10.96	$10.96	$10.87	$10.93	$9.63	27,409
2018-02-23	$10.84	$10.95	$10.84	$10.92	$9.62	30,279
2018-02-22	$10.71	$10.76	$10.67	$10.72	$9.44	35,426
2018-02-21	$10.87	$10.90	$10.76	$10.78	$9.49	237,465
2018-02-20	$10.76	$10.81	$10.67	$10.72	$9.44	60,789
2018-02-16	$10.89	$10.98	$10.88	$10.96	$9.65	64,866
2018-02-15	$10.80	$10.94	$10.79	$10.94	$9.63	106,630
2018-02-14	$10.58	$10.79	$10.58	$10.79	$9.50	62,133
2018-02-13	$10.73	$10.83	$10.71	$10.83	$9.54	385,016
2018-02-12	$10.57	$10.79	$10.57	$10.75	$9.47	50,548
2018-02-09	$10.32	$10.37	$10.16	$10.36	$9.12	199,066
2018-02-08	$10.53	$10.53	$10.36	$10.40	$9.16	88,873
2018-02-07	$9.98	$10.07	$9.94	$9.99	$8.80	242,516
2018-02-06	$9.85	$9.95	$9.77	$9.91	$8.73	274,074
2018-02-05	$10.14	$10.17	$9.94	$9.97	$8.78	80,590
2018-02-02	$10.36	$10.36	$10.24	$10.28	$9.05	108,211
2018-02-01	$10.43	$10.56	$10.42	$10.54	$9.28	192,726
2018-01-31	$10.42	$10.45	$10.30	$10.35	$9.12	231,031
2018-01-30	$10.39	$10.39	$10.29	$10.29	$9.06	172,959
2018-01-29	$10.34	$10.36	$10.29	$10.33	$9.10	232,652
2018-01-26	$10.44	$10.49	$10.41	$10.47	$9.22	171,270
2018-01-25	$10.48	$10.53	$10.35	$10.35	$9.12	183,756
2018-01-24	$10.52	$10.53	$10.44	$10.49	$9.24	196,765
2018-01-23	$10.40	$10.45	$10.38	$10.41	$9.17	35,966
2018-01-22	$10.31	$10.40	$10.30	$10.39	$9.15	52,758
2018-01-19	$10.30	$10.35	$10.29	$10.34	$9.11	78,823
2018-01-18	$10.28	$10.30	$10.21	$10.26	$9.04	256,496
2018-01-17	$10.27	$10.41	$10.26	$10.34	$9.11	187,448
2018-01-16	$10.27	$10.36	$10.26	$10.29	$9.06	33,766
2018-01-12	$10.21	$10.28	$10.18	$10.25	$9.03	24,269
2018-01-11	$10.20	$10.25	$10.19	$10.23	$9.01	26,889
2018-01-10	$10.23	$10.26	$10.16	$10.17	$8.96	61,924
2018-01-09	$10.45	$10.46	$10.40	$10.45	$9.20	61,676
2018-01-08	$10.58	$10.63	$10.58	$10.63	$9.36	39,429
2018-01-05	$10.59	$10.62	$10.54	$10.62	$9.35	26,462
2018-01-04	$10.40	$10.47	$10.39	$10.46	$9.21	64,452
2018-01-03	$10.55	$10.59	$10.47	$10.49	$9.24	174,890
2018-01-02	$10.62	$10.62	$10.50	$10.53	$9.27	27,899
2017-12-29	$10.56	$10.64	$10.53	$10.55	$9.29	26,802
2017-12-28	$10.50	$10.54	$10.45	$10.51	$9.26	31,719
2017-12-27	$10.37	$10.43	$10.35	$10.40	$9.16	52,449
2017-12-26	$10.21	$10.39	$10.21	$10.37	$9.13	22,041
2017-12-22	$10.32	$10.40	$10.29	$10.33	$9.10	65,740
2017-12-21	$10.18	$10.25	$10.18	$10.23	$9.01	55,784
2017-12-20	$10.24	$10.27	$10.17	$10.18	$8.97	47,476
2017-12-19	$10.29	$10.35	$10.27	$10.32	$9.09	43,636
2017-12-18	$10.31	$10.35	$10.29	$10.31	$9.08	36,458
2017-12-15	$10.24	$10.24	$10.06	$10.11	$8.90	33,463
2017-12-14	$10.33	$10.33	$10.19	$10.22	$9.00	88,757
2017-12-13	$10.15	$10.18	$10.07	$10.14	$8.93	23,236
2017-12-12	$10.07	$10.14	$10.04	$10.14	$8.93	83,637
2017-12-11	$10.07	$10.14	$10.04	$10.11	$8.90	32,493
2017-12-08	$10.02	$10.06	$9.95	$10.06	$8.86	49,381
2017-12-07	$10.07	$10.10	$10.00	$10.05	$8.85	23,615
2017-12-06	$10.11	$10.17	$10.10	$10.14	$8.93	28,635
2017-12-05	$9.99	$10.11	$9.99	$10.11	$8.90	123,668
2017-12-04	$9.99	$10.06	$9.98	$10.01	$8.82	104,109
2017-12-01	$10.04	$10.10	$9.96	$10.07	$8.87	157,679
2017-11-30	$10.04	$10.10	$9.97	$9.99	$8.80	53,780
2017-11-29	$10.03	$10.11	$10.03	$10.07	$8.87	13,619
2017-11-28	$10.18	$10.22	$10.14	$10.16	$8.95	52,569
2017-11-27	$10.13	$10.13	$10.05	$10.05	$8.85	16,329
2017-11-24	$10.17	$10.20	$10.14	$10.18	$8.97	12,000
2017-11-22	$10.08	$10.17	$10.06	$10.16	$8.95	25,059
2017-11-21	$9.97	$10.10	$9.97	$10.04	$8.84	60,920
2017-11-20	$9.90	$9.98	$9.88	$9.96	$8.77	21,986
2017-11-17	$9.83	$9.90	$9.83	$9.87	$8.69	18,057
2017-11-16	$9.94	$9.98	$9.91	$9.97	$8.78	21,116
2017-11-15	$9.84	$9.85	$9.79	$9.82	$8.65	24,993
2017-11-14	$9.83	$9.87	$9.71	$9.84	$8.67	21,395
2017-11-13	$9.85	$9.90	$9.82	$9.89	$8.71	23,832
2017-11-10	$9.83	$9.89	$9.79	$9.85	$8.67	15,749
2017-11-09	$9.84	$9.88	$9.80	$9.86	$8.68	13,844
2017-11-08	$9.82	$9.92	$9.82	$9.90	$8.72	27,774
2017-11-07	$9.80	$9.80	$9.71	$9.76	$8.60	22,421
2017-11-06	$9.78	$9.84	$9.78	$9.81	$8.64	19,461
2017-11-03	$9.78	$9.83	$9.77	$9.82	$8.65	32,982
2017-11-02	$9.81	$9.85	$9.80	$9.84	$8.67	58,801
2017-11-01	$9.80	$9.89	$9.80	$9.88	$8.70	19,002
2017-10-31	$9.81	$9.84	$9.77	$9.83	$8.66	23,266
2017-10-30	$9.82	$9.88	$9.80	$9.87	$8.69	26,263
2017-10-27	$9.76	$9.84	$9.75	$9.80	$8.63	28,001
2017-10-26	$9.66	$9.70	$9.62	$9.66	$8.51	73,104
2017-10-25	$10.37	$10.38	$10.24	$10.33	$8.54	31,136
2017-10-24	$10.47	$10.47	$10.40	$10.40	$8.60	34,574
2017-10-23	$10.58	$10.58	$10.48	$10.51	$8.69	17,330
2017-10-20	$10.54	$10.63	$10.54	$10.57	$8.74	39,253
2017-10-19	$10.62	$10.63	$10.54	$10.58	$8.75	10,618
2017-10-18	$10.62	$10.62	$10.56	$10.58	$8.75	21,551
2017-10-17	$10.57	$10.64	$10.57	$10.63	$8.79	31,057
2017-10-16	$10.65	$10.75	$10.65	$10.73	$8.87	26,227
2017-10-13	$10.80	$10.83	$10.76	$10.78	$8.91	17,451
2017-10-12	$10.56	$10.67	$10.56	$10.63	$8.79	21,927
2017-10-11	$10.44	$10.55	$10.44	$10.54	$8.71	21,442
2017-10-10	$10.45	$10.53	$10.45	$10.52	$8.70	30,422
2017-10-09	$10.30	$10.40	$10.30	$10.36	$8.57	31,724
2017-10-06	$10.21	$10.34	$10.17	$10.34	$8.55	29,574
2017-10-05	$10.46	$10.46	$10.40	$10.43	$8.62	26,905
2017-10-04	$10.29	$10.29	$10.24	$10.29	$8.51	40,353
2017-10-03	$10.19	$10.27	$10.19	$10.26	$8.48	40,262
2017-10-02	$10.25	$10.28	$10.21	$10.28	$8.50	44,999
2017-09-29	$10.23	$10.25	$10.11	$10.19	$8.43	93,325
2017-09-28	$10.03	$10.09	$10.03	$10.09	$8.34	264,374
2017-09-27	$9.99	$10.06	$9.97	$10.00	$8.27	75,317
2017-09-26	$10.02	$10.10	$10.00	$10.04	$8.30	39,966
2017-09-25	$10.19	$10.26	$10.14	$10.14	$8.38	41,531
2017-09-22	$10.20	$10.23	$10.14	$10.14	$8.38	38,142
2017-09-21	$10.07	$10.13	$10.03	$10.07	$8.33	64,169
2017-09-20	$10.17	$10.17	$9.99	$10.09	$8.34	52,187
2017-09-19	$10.14	$10.17	$10.07	$10.15	$8.39	198,019
2017-09-18	$10.19	$10.20	$10.13	$10.16	$8.40	32,390
2017-09-15	$10.18	$10.22	$10.11	$10.17	$8.41	74,382
2017-09-14	$10.00	$10.11	$10.00	$10.10	$8.35	48,750
2017-09-13	$10.12	$10.13	$10.00	$10.03	$8.29	106,084
2017-09-12	$10.08	$10.09	$10.01	$10.05	$8.31	14,023
2017-09-11	$10.09	$10.17	$10.06	$10.16	$8.40	15,398
2017-09-08	$10.18	$10.23	$10.18	$10.23	$8.46	18,003
2017-09-07	$10.22	$10.24	$10.09	$10.22	$8.45	47,919
2017-09-06	$10.23	$10.24	$10.16	$10.16	$8.40	21,935
2017-09-05	$10.30	$10.33	$10.24	$10.32	$8.53	14,819
2017-09-01	$10.39	$10.39	$10.33	$10.36	$8.57	22,342
2017-08-31	$10.29	$10.32	$10.25	$10.32	$8.53	42,750
2017-08-30	$10.20	$10.23	$10.12	$10.20	$8.43	33,149
2017-08-29	$10.25	$10.30	$10.23	$10.26	$8.48	41,073
2017-08-28	$10.29	$10.29	$10.24	$10.25	$8.47	24,003
2017-08-25	$10.27	$10.32	$10.24	$10.27	$8.49	44,515
2017-08-24	$10.30	$10.33	$10.26	$10.26	$8.48	36,980
2017-08-23	$10.26	$10.28	$10.23	$10.26	$8.48	21,882
2017-08-22	$10.29	$10.29	$10.23	$10.27	$8.49	34,212
2017-08-21	$10.27	$10.28	$10.23	$10.27	$8.49	12,906
2017-08-18	$10.23	$10.28	$10.19	$10.27	$8.49	19,692
2017-08-17	$10.36	$10.39	$10.30	$10.30	$8.52	23,885
2017-08-16	$10.41	$10.47	$10.39	$10.47	$8.66	26,629
2017-08-15	$10.35	$10.44	$10.33	$10.44	$8.63	49,994
2017-08-14	$10.38	$10.42	$10.35	$10.37	$8.57	64,981
2017-08-11	$10.21	$10.34	$10.16	$10.33	$8.54	47,294
2017-08-10	$10.33	$10.33	$10.26	$10.27	$8.49	19,314
2017-08-09	$10.34	$10.38	$10.34	$10.38	$8.58	28,078
2017-08-08	$10.44	$10.48	$10.38	$10.40	$8.60	16,376
2017-08-07	$10.42	$10.50	$10.42	$10.46	$8.65	22,823
2017-08-04	$10.40	$10.43	$10.35	$10.37	$8.57	39,230
2017-08-03	$10.38	$10.45	$10.38	$10.44	$8.63	30,389
2017-08-02	$10.35	$10.42	$10.35	$10.40	$8.60	21,539
2017-08-01	$10.40	$10.44	$10.32	$10.34	$8.55	44,233
2017-07-31	$10.28	$10.33	$10.21	$10.27	$8.49	36,028
2017-07-28	$10.36	$10.37	$10.29	$10.33	$8.54	17,423
2017-07-27	$10.34	$10.34	$10.26	$10.27	$8.49	23,985
2017-07-26	$10.20	$10.41	$10.18	$10.37	$8.57	46,861
2017-07-25	$10.20	$10.22	$10.10	$10.16	$8.40	26,101
2017-07-24	$10.10	$10.10	$10.03	$10.10	$8.35	18,555
2017-07-21	$10.26	$10.26	$10.15	$10.21	$8.44	27,227
2017-07-20	$10.19	$10.30	$10.19	$10.28	$8.50	15,991
2017-07-19	$10.27	$10.27	$10.16	$10.19	$8.43	212,019
2017-07-18	$10.34	$10.38	$10.27	$10.27	$8.49	22,670
2017-07-17	$10.37	$10.40	$10.31	$10.31	$8.52	34,671
2017-07-14	$10.54	$10.58	$10.49	$10.56	$8.73	16,410
2017-07-13	$10.46	$10.52	$10.44	$10.52	$8.70	38,583
2017-07-12	$10.24	$10.32	$10.20	$10.27	$8.49	32,354
2017-07-11	$10.15	$10.22	$10.10	$10.21	$8.44	23,258
2017-07-10	$10.28	$10.36	$10.28	$10.36	$8.57	32,589
2017-07-07	$10.06	$10.13	$10.04	$10.13	$8.38	20,411
2017-07-06	$10.10	$10.13	$10.06	$10.11	$8.36	31,603
2017-07-05	$10.10	$10.14	$10.08	$10.09	$8.34	34,188
2017-07-03	$10.10	$10.12	$10.06	$10.10	$8.35	22,182
2017-06-30	$10.04	$10.20	$10.04	$10.19	$8.43	39,576
2017-06-29	$10.05	$10.07	$10.01	$10.05	$8.31	32,076
2017-06-28	$9.99	$10.04	$9.97	$10.04	$8.30	33,109
2017-06-27	$10.06	$10.09	$9.91	$10.08	$8.33	22,880
2017-06-26	$10.11	$10.11	$10.04	$10.04	$8.30	28,820
2017-06-23	$9.98	$10.06	$9.98	$10.06	$8.32	28,138
2017-06-22	$10.03	$10.04	$9.99	$10.02	$8.28	25,689
2017-06-21	$10.03	$10.06	$9.99	$10.05	$8.31	23,398
2017-06-20	$10.21	$10.23	$10.16	$10.16	$8.40	25,920
2017-06-19	$10.14	$10.16	$10.08	$10.09	$8.34	24,585
2017-06-16	$10.11	$10.17	$10.11	$10.16	$8.40	44,947
2017-06-15	$10.03	$10.06	$10.01	$10.04	$8.30	23,147
2017-06-14	$10.22	$10.22	$10.05	$10.09	$8.34	23,296
2017-06-13	$10.03	$10.05	$10.00	$10.00	$8.27	22,370
2017-06-12	$9.98	$10.00	$9.96	$10.00	$8.27	14,145
2017-06-09	$9.97	$9.99	$9.94	$9.99	$8.26	21,630
2017-06-08	$10.05	$10.08	$10.00	$10.05	$8.31	74,802
2017-06-07	$10.10	$10.14	$10.07	$10.12	$8.37	20,944
2017-06-06	$10.11	$10.17	$10.10	$10.17	$8.41	75,993
2017-06-05	$10.15	$10.22	$10.15	$10.20	$8.43	27,797
2017-06-02	$10.19	$10.26	$10.18	$10.26	$8.48	15,712
2017-06-01	$10.06	$10.22	$10.05	$10.19	$8.43	23,236
2017-05-31	$10.14	$10.18	$10.02	$10.07	$8.33	21,377
2017-05-30	$10.14	$10.19	$10.14	$10.19	$8.43	17,430
2017-05-26	$10.20	$10.24	$10.19	$10.24	$8.47	28,599
2017-05-25	$10.30	$10.34	$10.20	$10.23	$8.46	41,025
2017-05-24	$10.15	$10.25	$10.12	$10.23	$8.46	39,235
2017-05-23	$10.17	$10.18	$10.08	$10.10	$8.35	57,446
2017-05-22	$10.14	$10.20	$10.13	$10.14	$8.38	47,142
2017-05-19	$10.04	$10.17	$10.04	$10.15	$8.39	30,378
2017-05-18	$9.87	$9.93	$9.85	$9.87	$8.16	47,878
2017-05-17	$9.84	$9.86	$9.70	$9.86	$8.15	42,068
2017-05-16	$9.71	$9.83	$9.70	$9.79	$8.09	24,583
2017-05-15	$9.66	$9.70	$9.60	$9.61	$7.95	42,955
2017-05-12	$9.46	$9.54	$9.46	$9.54	$7.89	25,372
2017-05-11	$9.37	$9.46	$9.37	$9.46	$7.82	56,904
2017-05-10	$9.37	$9.49	$9.37	$9.49	$7.85	40,853
2017-05-09	$9.22	$9.31	$9.22	$9.24	$7.64	43,038
2017-05-08	$9.13	$9.22	$9.13	$9.17	$7.58	39,143
2017-05-05	$9.12	$9.26	$9.12	$9.26	$7.66	32,972
2017-05-04	$9.07	$9.10	$9.05	$9.06	$7.49	56,116
2017-05-03	$9.07	$9.07	$9.00	$9.00	$7.19	43,748
2017-05-02	$9.05	$9.10	$9.04	$9.10	$7.27	45,597
2017-05-01	$8.92	$9.08	$8.92	$9.02	$7.20	51,008
2017-04-28	$9.08	$9.10	$9.02	$9.07	$7.24	37,117
2017-04-27	$8.99	$9.08	$8.99	$9.07	$7.24	26,687
2017-04-26	$8.89	$8.92	$8.86	$8.89	$7.10	39,191
2017-04-25	$8.86	$8.90	$8.84	$8.86	$7.08	63,329
2017-04-24	$8.79	$8.81	$8.74	$8.76	$7.00	47,003
2017-04-21	$8.60	$8.64	$8.55	$8.57	$6.84	69,485
2017-04-20	$8.86	$8.86	$8.63	$8.65	$6.91	66,958
2017-04-19	$8.94	$8.99	$8.86	$8.90	$6.87	82,542
2017-04-18	$8.93	$9.06	$8.93	$9.00	$6.95	154,981
2017-04-17	$9.07	$9.07	$8.83	$8.92	$6.88	70,840
2017-04-13	$8.84	$8.96	$8.83	$8.85	$6.83	18,608
2017-04-12	$8.86	$8.93	$8.81	$8.84	$6.82	55,062
2017-04-11	$8.90	$8.94	$8.89	$8.91	$6.88	30,066
2017-04-10	$8.86	$8.92	$8.83	$8.89	$6.86	35,789
2017-04-07	$8.82	$8.90	$8.80	$8.82	$6.81	16,820
2017-04-06	$8.78	$8.82	$8.76	$8.78	$6.78	19,218
2017-04-05	$8.75	$8.85	$8.75	$8.82	$6.81	41,540
2017-04-04	$8.83	$8.89	$8.81	$8.87	$6.84	28,369
2017-04-03	$8.92	$8.93	$8.86	$8.87	$6.84	28,598
2017-03-31	$8.87	$8.94	$8.85	$8.91	$6.88	25,289
2017-03-30	$8.88	$8.89	$8.83	$8.87	$6.84	106,167
2017-03-29	$8.86	$8.99	$8.86	$8.97	$6.92	73,355
2017-03-28	$8.95	$8.99	$8.91	$8.92	$6.88	35,912
2017-03-27	$8.92	$8.94	$8.89	$8.93	$6.89	24,113
2017-03-24	$8.91	$8.99	$8.91	$8.97	$6.92	39,121
2017-03-23	$8.95	$8.95	$8.88	$8.89	$6.86	80,077
2017-03-22	$9.03	$9.08	$9.01	$9.06	$6.99	70,192
2017-03-21	$9.21	$9.24	$9.15	$9.16	$7.07	25,432
2017-03-20	$9.21	$9.21	$9.16	$9.18	$7.08	113,080
2017-03-17	$9.13	$9.18	$9.10	$9.15	$7.06	22,489
2017-03-16	$9.01	$9.10	$9.01	$9.07	$7.00	65,957
2017-03-15	$8.92	$9.05	$8.89	$9.04	$6.98	22,063
2017-03-14	$8.87	$8.92	$8.87	$8.91	$6.88	81,238
2017-03-13	$8.85	$8.94	$8.85	$8.92	$6.88	77,620
2017-03-10	$8.77	$8.79	$8.73	$8.78	$6.78	46,848
2017-03-09	$8.74	$8.75	$8.67	$8.68	$6.70	83,418
2017-03-08	$8.86	$8.87	$8.75	$8.75	$6.75	45,005
2017-03-07	$8.85	$8.87	$8.81	$8.84	$6.82	56,322
2017-03-06	$8.83	$8.85	$8.80	$8.83	$6.81	45,092
2017-03-03	$8.87	$8.88	$8.80	$8.88	$6.85	47,092
2017-03-02	$8.87	$8.90	$8.84	$8.85	$6.83	58,753
2017-03-01	$8.89	$8.92	$8.86	$8.89	$6.86	39,488
2017-02-28	$8.79	$8.85	$8.75	$8.75	$6.75	46,306
2017-02-27	$8.86	$8.89	$8.79	$8.79	$6.78	62,868
2017-02-24	$8.96	$9.01	$8.94	$8.98	$6.93	44,242
2017-02-23	$9.01	$9.03	$8.97	$8.99	$6.94	77,194
2017-02-22	$8.97	$9.02	$8.97	$9.00	$6.95	114,089
2017-02-21	$9.05	$9.05	$8.94	$9.00	$6.95	72,892
2017-02-17	$8.99	$9.03	$8.96	$9.00	$6.95	88,761
2017-02-16	$8.88	$8.93	$8.88	$8.90	$6.87	60,559
2017-02-15	$8.80	$8.92	$8.78	$8.89	$6.86	58,351
2017-02-14	$8.98	$8.98	$8.90	$8.93	$6.89	51,878
2017-02-13	$8.84	$8.93	$8.84	$8.92	$6.88	68,647
2017-02-10	$8.86	$8.89	$8.83	$8.84	$6.82	53,424
2017-02-09	$9.05	$9.11	$9.01	$9.08	$7.01	55,900
2017-02-08	$9.57	$9.66	$9.55	$9.61	$7.42	57,917
2017-02-07	$9.40	$9.51	$9.40	$9.46	$7.30	55,526
2017-02-06	$9.45	$9.48	$9.40	$9.44	$7.28	47,865
2017-02-03	$9.48	$9.54	$9.47	$9.51	$7.34	22,250
2017-02-02	$9.41	$9.43	$9.36	$9.36	$7.22	111,893
2017-02-01	$9.35	$9.44	$9.29	$9.36	$7.22	36,717
2017-01-31	$9.36	$9.37	$9.26	$9.32	$7.19	93,956
2017-01-30	$9.19	$9.26	$9.18	$9.21	$7.11	57,152
2017-01-27	$9.23	$9.26	$9.20	$9.24	$7.13	88,353
2017-01-26	$9.23	$9.23	$9.18	$9.23	$7.12	58,955
2017-01-25	$9.30	$9.31	$9.25	$9.31	$7.18	48,948
2017-01-24	$9.33	$9.35	$9.29	$9.35	$7.22	36,375
2017-01-23	$9.22	$9.30	$9.18	$9.30	$7.18	64,169
2017-01-20	$9.20	$9.20	$9.14	$9.16	$7.07	47,370
2017-01-19	$9.05	$9.14	$9.05	$9.13	$7.04	60,227
2017-01-18	$8.94	$8.95	$8.87	$8.90	$6.86	54,098
2017-01-17	$8.83	$8.86	$8.81	$8.85	$6.83	44,780
2017-01-13	$8.90	$8.92	$8.86	$8.88	$6.85	47,976
2017-01-12	$9.04	$9.04	$8.97	$8.97	$6.92	83,676
2017-01-11	$8.91	$9.02	$8.88	$8.99	$6.94	41,022
2017-01-10	$8.94	$8.97	$8.89	$8.89	$6.86	29,902
2017-01-09	$8.99	$9.06	$8.99	$9.00	$6.95	55,832
2017-01-06	$9.06	$9.09	$9.02	$9.02	$6.96	70,375
2017-01-05	$9.00	$9.09	$8.98	$9.06	$6.99	47,096
2017-01-04	$8.95	$9.02	$8.95	$9.00	$6.95	23,429
2017-01-03	$8.90	$8.99	$8.90	$8.96	$6.91	27,895
2016-12-30	$9.07	$9.08	$9.00	$9.02	$6.96	28,152
2016-12-29	$8.92	$8.95	$8.89	$8.95	$6.91	38,043
2016-12-28	$8.80	$8.84	$8.75	$8.82	$6.81	67,691
2016-12-27	$8.85	$8.90	$8.85	$8.87	$6.84	30,180
2016-12-23	$8.86	$8.88	$8.82	$8.85	$6.83	37,690
2016-12-22	$8.82	$8.85	$8.76	$8.81	$6.80	47,406
2016-12-21	$8.79	$8.79	$8.70	$8.72	$6.73	51,830
2016-12-20	$8.75	$8.78	$8.70	$8.71	$6.72	52,713
2016-12-19	$8.78	$8.86	$8.77	$8.80	$6.79	73,976
2016-12-16	$8.76	$8.82	$8.73	$8.76	$6.76	49,735
2016-12-15	$8.83	$8.83	$8.74	$8.76	$6.76	106,698
2016-12-14	$9.15	$9.16	$8.95	$8.96	$6.91	49,350
2016-12-13	$9.20	$9.27	$9.20	$9.20	$7.10	57,233
2016-12-12	$9.19	$9.25	$9.19	$9.23	$7.12	46,929
2016-12-09	$9.13	$9.16	$9.09	$9.14	$7.05	25,638
2016-12-08	$8.97	$9.03	$8.96	$9.02	$6.96	42,767
2016-12-07	$9.02	$9.07	$8.99	$9.05	$6.98	37,731
2016-12-06	$9.00	$9.07	$9.00	$9.04	$6.97	71,229
2016-12-05	$8.99	$9.05	$8.97	$9.00	$6.95	31,666
2016-12-02	$8.90	$8.94	$8.83	$8.91	$6.87	52,971
2016-12-01	$8.92	$8.92	$8.84	$8.92	$6.88	25,723
2016-11-30	$8.91	$8.94	$8.86	$8.89	$6.86	65,560
2016-11-29	$8.93	$8.95	$8.86	$8.93	$6.89	56,611
2016-11-28	$8.86	$8.90	$8.85	$8.88	$6.85	51,260
2016-11-25	$8.93	$8.99	$8.87	$8.92	$6.88	17,297
2016-11-23	$8.82	$8.88	$8.80	$8.86	$6.83	25,629
2016-11-22	$8.83	$8.93	$8.82	$8.87	$6.84	41,512
2016-11-21	$8.79	$8.90	$8.79	$8.89	$6.86	40,027
2016-11-18	$8.83	$8.83	$8.75	$8.76	$6.76	24,430
2016-11-17	$8.90	$8.93	$8.82	$8.86	$6.84	29,473
2016-11-16	$8.78	$8.87	$8.72	$8.78	$6.78	28,002
2016-11-15	$8.84	$8.90	$8.81	$8.87	$6.84	31,968
2016-11-14	$8.69	$8.75	$8.66	$8.71	$6.72	33,611
2016-11-11	$9.11	$9.11	$8.94	$8.97	$6.92	25,183
2016-11-10	$9.13	$9.13	$8.96	$9.00	$6.94	57,732
2016-11-09	$9.38	$9.40	$9.30	$9.37	$7.23	46,524
2016-11-08	$9.51	$9.58	$9.51	$9.56	$7.38	23,888
2016-11-07	$9.49	$9.59	$9.49	$9.54	$7.36	16,497
2016-11-04	$9.50	$9.56	$9.49	$9.51	$7.34	28,823
2016-11-03	$9.62	$9.65	$9.57	$9.60	$7.41	25,299
2016-11-02	$9.64	$9.74	$9.61	$9.62	$7.42	26,546
2016-11-01	$9.82	$9.82	$9.64	$9.69	$7.48	33,788
2016-10-31	$9.47	$9.47	$9.37	$9.42	$7.27	30,156
2016-10-28	$9.45	$9.49	$9.41	$9.44	$7.28	28,778
2016-10-27	$9.46	$9.53	$9.45	$9.45	$7.29	38,481
2016-10-26	$9.52	$9.52	$9.46	$9.49	$7.32	40,115
2016-10-25	$9.60	$9.62	$9.56	$9.58	$7.39	57,523
2016-10-24	$9.54	$9.63	$9.54	$9.59	$7.40	68,905
2016-10-21	$9.64	$9.70	$9.63	$9.68	$7.47	30,868
2016-10-20	$9.66	$9.70	$9.61	$9.67	$7.46	29,138
2016-10-19	$9.73	$9.83	$9.73	$9.78	$7.55	38,061
2016-10-18	$9.74	$9.77	$9.68	$9.71	$7.49	16,555
2016-10-17	$9.68	$9.77	$9.68	$9.74	$7.51	29,654
2016-10-14	$9.80	$9.81	$9.71	$9.75	$7.52	294,590
2016-10-13	$9.75	$9.87	$9.71	$9.83	$7.59	292,823
2016-10-12	$9.78	$9.82	$9.73	$9.74	$7.52	224,190
2016-10-11	$9.97	$9.98	$9.85	$9.89	$7.63	19,126
2016-10-10	$10.00	$10.02	$9.95	$9.98	$7.70	11,288
2016-10-07	$10.00	$10.04	$9.81	$9.91	$7.65	28,163
2016-10-06	$10.12	$10.18	$10.07	$10.09	$7.79	28,167
2016-10-05	$10.16	$10.18	$10.08	$10.10	$7.79	70,350
2016-10-04	$10.40	$10.40	$10.28	$10.36	$7.99	28,566
2016-10-03	$10.26	$10.33	$10.25	$10.29	$7.94	25,272
2016-09-30	$10.25	$10.37	$10.25	$10.37	$8.00	31,446
2016-09-29	$10.19	$10.23	$10.05	$10.15	$7.83	42,217
2016-09-28	$10.13	$10.19	$10.07	$10.19	$7.86	25,821
2016-09-27	$10.07	$10.14	$10.01	$10.14	$7.82	33,343
2016-09-26	$10.09	$10.11	$10.04	$10.05	$7.76	21,230
2016-09-23	$10.06	$10.17	$10.06	$10.15	$7.83	69,229
2016-09-22	$9.87	$10.02	$9.85	$9.89	$7.63	41,651
2016-09-21	$9.48	$9.58	$9.44	$9.57	$7.39	39,527
2016-09-20	$9.56	$9.62	$9.51	$9.54	$7.36	40,652
2016-09-19	$9.35	$9.39	$9.28	$9.31	$7.18	589,862
2016-09-16	$9.29	$9.32	$9.20	$9.22	$7.12	2,233,238
2016-09-15	$8.91	$8.98	$8.91	$8.97	$6.92	1,248,247
2016-09-14	$9.00	$9.06	$8.97	$8.98	$6.93	931,672
2016-09-13	$9.10	$9.12	$8.95	$8.96	$6.91	642,382
2016-09-12	$9.07	$9.19	$9.07	$9.18	$7.08	780,907
2016-09-09	$9.32	$9.32	$9.19	$9.22	$7.12	38,986
2016-09-08	$9.49	$9.53	$9.40	$9.45	$7.29	17,675
2016-09-07	$9.47	$9.51	$9.43	$9.45	$7.29	70,112
2016-09-06	$9.36	$9.48	$9.36	$9.47	$7.30	34,879
2016-09-02	$9.31	$9.37	$9.27	$9.31	$7.18	26,600
2016-09-01	$9.02	$9.12	$9.02	$9.10	$7.02	75,431
2016-08-31	$9.15	$9.16	$9.07	$9.08	$7.00	103,825
2016-08-30	$9.14	$9.17	$9.11	$9.16	$7.07	31,221
2016-08-29	$9.11	$9.20	$9.10	$9.15	$7.06	44,964
2016-08-26	$9.27	$9.31	$9.09	$9.15	$7.06	78,604
2016-08-25	$9.22	$9.26	$9.18	$9.24	$7.13	41,734
2016-08-24	$9.24	$9.24	$9.11	$9.18	$7.08	44,506
2016-08-23	$9.28	$9.31	$9.23	$9.24	$7.13	52,906
2016-08-22	$9.17	$9.22	$9.15	$9.20	$7.10	36,711
2016-08-19	$9.15	$9.21	$9.14	$9.21	$7.11	33,403
2016-08-18	$9.11	$9.15	$9.08	$9.10	$7.02	25,052
2016-08-17	$9.13	$9.14	$9.03	$9.07	$7.00	37,135
2016-08-16	$9.21	$9.28	$9.21	$9.22	$7.12	30,717
2016-08-15	$9.23	$9.26	$9.19	$9.24	$7.13	34,877
2016-08-12	$9.31	$9.34	$9.25	$9.25	$7.14	32,994
2016-08-11	$9.28	$9.34	$9.26	$9.28	$7.16	67,316
2016-08-10	$9.20	$9.23	$9.15	$9.15	$7.06	36,390
2016-08-09	$9.07	$9.15	$9.07	$9.12	$7.04	28,876
2016-08-08	$8.98	$8.98	$8.96	$8.96	$6.91	36,309
2016-08-05	$9.09	$9.13	$9.05	$9.10	$7.02	38,046
2016-08-04	$9.07	$9.11	$9.05	$9.11	$7.03	20,609
2016-08-03	$9.04	$9.13	$9.03	$9.05	$6.98	68,293
2016-08-02	$9.20	$9.28	$9.13	$9.16	$7.07	46,134
2016-08-01	$9.25	$9.25	$9.13	$9.13	$7.05	40,998
2016-07-29	$9.14	$9.29	$9.14	$9.27	$7.15	55,925
2016-07-28	$9.14	$9.14	$8.97	$9.01	$6.95	35,752
2016-07-27	$9.00	$9.05	$8.94	$9.04	$6.98	37,842
2016-07-26	$8.91	$8.93	$8.87	$8.93	$6.89	50,800
2016-07-25	$8.91	$8.91	$8.81	$8.85	$6.83	29,925
2016-07-22	$8.93	$8.97	$8.89	$8.92	$6.88	27,745
2016-07-21	$8.96	$9.01	$8.91	$8.94	$6.90	22,775
2016-07-20	$9.08	$9.14	$9.07	$9.11	$7.03	40,427
2016-07-19	$9.10	$9.10	$9.03	$9.04	$6.98	46,028
2016-07-18	$9.14	$9.17	$9.04	$9.10	$7.02	89,547
2016-07-15	$9.21	$9.28	$9.17	$9.17	$7.08	68,407
2016-07-14	$8.88	$8.94	$8.88	$8.89	$6.86	26,937
2016-07-13	$8.88	$8.90	$8.84	$8.84	$6.82	46,238
2016-07-12	$8.82	$8.92	$8.82	$8.89	$6.86	40,477
2016-07-11	$8.73	$8.84	$8.73	$8.80	$6.79	174,309
2016-07-08	$8.58	$8.67	$8.58	$8.63	$6.66	28,227
2016-07-07	$8.64	$8.74	$8.61	$8.62	$6.65	29,500
2016-07-06	$8.56	$8.63	$8.49	$8.61	$6.64	36,425
2016-07-05	$8.70	$8.70	$8.62	$8.63	$6.66	65,093
2016-07-01	$8.86	$8.90	$8.85	$8.86	$6.84	28,614
2016-06-30	$8.72	$8.86	$8.72	$8.86	$6.84	29,183
2016-06-29	$8.78	$8.78	$8.68	$8.68	$6.70	33,421
2016-06-28	$8.44	$8.45	$8.32	$8.43	$6.51	32,359
2016-06-27	$8.25	$8.25	$8.07	$8.12	$6.27	54,799
2016-06-24	$8.47	$8.58	$8.30	$8.38	$6.47	61,407
2016-06-23	$8.88	$8.96	$8.85	$8.94	$6.90	46,816
2016-06-22	$8.82	$8.83	$8.72	$8.72	$6.73	46,801
2016-06-21	$8.67	$8.75	$8.64	$8.72	$6.73	54,896
2016-06-20	$8.70	$8.78	$8.67	$8.69	$6.71	28,544
2016-06-17	$8.37	$8.44	$8.33	$8.40	$6.48	51,202
2016-06-16	$8.36	$8.42	$8.27	$8.42	$6.50	62,596
2016-06-15	$8.61	$8.67	$8.58	$8.58	$6.62	51,432
2016-06-14	$8.58	$8.58	$8.44	$8.48	$6.54	53,516
2016-06-13	$8.57	$8.74	$8.57	$8.63	$6.66	51,841
2016-06-10	$8.82	$8.87	$8.72	$8.77	$6.77	42,132
2016-06-09	$9.05	$9.13	$9.02	$9.04	$6.98	986,384
2016-06-08	$9.17	$9.27	$9.14	$9.18	$7.08	65,593
2016-06-07	$9.23	$9.27	$9.18	$9.23	$7.12	44,668
2016-06-06	$9.10	$9.20	$9.10	$9.17	$7.08	34,681
2016-06-03	$9.11	$9.17	$9.07	$9.17	$7.08	37,753
2016-06-02	$8.95	$9.05	$8.89	$8.98	$6.93	44,735
2016-06-01	$9.12	$9.12	$9.01	$9.06	$6.99	30,712
2016-05-31	$9.08	$9.11	$8.98	$9.02	$6.96	30,842
2016-05-27	$9.11	$9.15	$9.08	$9.09	$7.01	29,988
2016-05-26	$9.15	$9.19	$9.14	$9.17	$7.08	68,005
2016-05-25	$9.05	$9.08	$9.03	$9.06	$6.99	48,533
2016-05-24	$9.01	$9.08	$8.98	$9.07	$7.00	46,525
2016-05-23	$8.91	$8.93	$8.87	$8.91	$6.87	40,476
2016-05-20	$8.91	$8.95	$8.88	$8.93	$6.89	52,367
2016-05-19	$8.85	$8.86	$8.77	$8.80	$6.79	23,839
2016-05-18	$9.00	$9.05	$8.88	$8.92	$6.88	86,461
2016-05-17	$9.04	$9.17	$9.04	$9.09	$7.01	40,267
2016-05-16	$9.21	$9.21	$9.12	$9.13	$7.05	36,670
2016-05-13	$9.11	$9.15	$9.04	$9.07	$7.00	47,910
2016-05-12	$9.24	$9.29	$9.15	$9.18	$7.08	32,242
2016-05-11	$9.12	$9.22	$9.12	$9.20	$7.10	110,451
2016-05-10	$9.10	$9.15	$9.10	$9.13	$7.05	233,155
2016-05-09	$9.08	$9.12	$9.03	$9.03	$6.97	24,093
2016-05-06	$9.01	$9.06	$8.97	$9.03	$6.97	82,581
2016-05-05	$9.12	$9.12	$8.96	$9.00	$6.94	31,567
2016-05-04	$9.14	$9.18	$8.98	$8.99	$6.94	32,279
2016-05-03	$8.84	$8.84	$8.77	$8.80	$6.79	57,638
2016-05-02	$8.80	$8.85	$8.75	$8.85	$6.83	42,337
2016-04-29	$8.70	$8.70	$8.62	$8.70	$6.71	51,064
2016-04-28	$8.57	$8.59	$8.49	$8.55	$6.60	74,370
2016-04-27	$8.61	$8.61	$8.46	$8.53	$6.58	43,971
2016-04-26	$8.53	$8.54	$8.43	$8.45	$6.29	70,514
2016-04-25	$8.35	$8.41	$8.32	$8.34	$6.21	127,191
2016-04-22	$8.33	$8.37	$8.25	$8.31	$6.19	197,863
2016-04-21	$8.44	$8.44	$8.28	$8.30	$6.18	337,452
2016-04-20	$8.65	$8.65	$8.55	$8.62	$6.42	55,873
2016-04-19	$8.65	$8.69	$8.61	$8.63	$6.43	25,713
2016-04-18	$8.46	$8.51	$8.43	$8.48	$6.31	65,441
2016-04-15	$8.45	$8.49	$8.40	$8.40	$6.26	60,753
2016-04-14	$8.75	$8.75	$8.48	$8.48	$6.31	60,928
2016-04-13	$8.75	$8.75	$8.68	$8.72	$6.26	71,483
2016-04-12	$8.71	$8.85	$8.71	$8.82	$6.34	70,444
2016-04-11	$8.65	$8.73	$8.62	$8.62	$6.20	50,906
2016-04-08	$8.67	$8.67	$8.57	$8.57	$6.16	61,880
2016-04-07	$8.78	$8.82	$8.69	$8.69	$6.25	51,267
2016-04-06	$8.95	$8.99	$8.87	$8.95	$6.43	24,928
2016-04-05	$8.85	$8.87	$8.80	$8.85	$6.36	42,808
2016-04-04	$8.99	$9.00	$8.88	$8.88	$6.38	32,694
2016-04-01	$8.87	$8.92	$8.84	$8.90	$6.39	39,830
2016-03-31	$9.04	$9.05	$8.97	$8.99	$6.46	27,940
2016-03-30	$9.01	$9.06	$8.99	$9.04	$6.50	49,907
2016-03-29	$8.80	$8.90	$8.77	$8.90	$6.40	25,626
2016-03-28	$8.96	$8.96	$8.83	$8.84	$6.35	69,999
2016-03-24	$8.81	$8.88	$8.75	$8.80	$6.32	31,977
2016-03-23	$8.89	$8.90	$8.82	$8.84	$6.35	59,346
2016-03-22	$8.84	$8.89	$8.82	$8.89	$6.39	71,621
2016-03-21	$8.87	$8.87	$8.80	$8.80	$6.32	77,884
2016-03-18	$8.92	$8.97	$8.85	$8.85	$6.36	31,164
2016-03-17	$8.72	$8.87	$8.72	$8.86	$6.37	52,823
2016-03-16	$8.55	$8.70	$8.52	$8.64	$6.21	45,969
2016-03-15	$8.53	$8.57	$8.52	$8.57	$6.16	58,374
2016-03-14	$8.59	$8.63	$8.57	$8.60	$6.18	41,093
2016-03-11	$8.53	$8.59	$8.49	$8.59	$6.17	194,320
2016-03-10	$8.44	$8.47	$8.27	$8.36	$6.00	195,456
2016-03-09	$8.36	$8.45	$8.36	$8.44	$6.07	89,463
2016-03-08	$8.34	$8.36	$8.28	$8.33	$5.98	122,160
2016-03-07	$8.37	$8.42	$8.34	$8.41	$6.04	121,172
2016-03-04	$8.40	$8.42	$8.36	$8.42	$6.05	80,243
2016-03-03	$8.23	$8.33	$8.23	$8.30	$5.97	51,246
2016-03-02	$8.21	$8.27	$8.18	$8.27	$5.94	46,163
2016-03-01	$8.35	$8.43	$8.33	$8.42	$6.05	84,971
2016-02-29	$8.17	$8.24	$8.16	$8.21	$5.90	71,116
2016-02-26	$8.30	$8.31	$8.22	$8.27	$5.94	26,750
2016-02-25	$8.21	$8.29	$8.18	$8.24	$5.92	69,469
2016-02-24	$8.11	$8.20	$8.08	$8.17	$5.87	39,051
2016-02-23	$8.27	$8.27	$8.19	$8.20	$5.89	55,553
2016-02-22	$8.30	$8.30	$8.25	$8.25	$5.93	143,507
2016-02-19	$8.18	$8.18	$8.07	$8.10	$5.82	455,244
2016-02-18	$8.30	$8.30	$8.22	$8.22	$5.91	88,853
2016-02-17	$8.25	$8.31	$8.22	$8.28	$5.95	70,968
2016-02-16	$8.12	$8.13	$8.04	$8.05	$5.79	88,698
2016-02-12	$7.82	$7.92	$7.78	$7.81	$5.61	157,885
2016-02-11	$7.78	$7.82	$7.72	$7.75	$5.57	52,925
2016-02-10	$7.91	$7.91	$7.80	$7.81	$5.61	69,183
2016-02-09	$7.78	$7.82	$7.72	$7.74	$5.56	111,454
2016-02-08	$7.76	$7.80	$7.70	$7.80	$5.61	60,606
2016-02-05	$7.98	$7.99	$7.90	$7.97	$5.73	60,949
2016-02-04	$7.98	$8.04	$7.94	$7.99	$5.74	49,938
2016-02-03	$8.05	$8.17	$8.02	$8.15	$5.86	96,654
2016-02-02	$7.99	$7.99	$7.88	$7.94	$5.71	73,782
2016-02-01	$8.02	$8.04	$7.97	$8.01	$5.76	223,413
2016-01-29	$7.94	$8.05	$7.94	$7.99	$5.74	64,271
2016-01-28	$7.96	$7.96	$7.87	$7.91	$5.68	112,987
2016-01-27	$7.87	$7.95	$7.83	$7.87	$5.66	55,128
2016-01-26	$7.74	$7.88	$7.74	$7.86	$5.65	367,261
2016-01-25	$7.77	$7.77	$7.66	$7.66	$5.51	78,216
2016-01-22	$7.72	$7.72	$7.61	$7.69	$5.53	64,716
2016-01-21	$7.34	$7.46	$7.28	$7.44	$5.35	281,083
2016-01-20	$7.44	$7.44	$7.20	$7.31	$5.25	381,417
2016-01-19	$7.54	$7.64	$7.53	$7.62	$5.48	82,902
2016-01-15	$7.37	$7.49	$7.37	$7.42	$5.33	53,902
2016-01-14	$7.51	$7.53	$7.44	$7.53	$5.41	115,598
2016-01-13	$7.67	$7.71	$7.59	$7.61	$5.47	72,160
2016-01-12	$7.46	$7.48	$7.36	$7.43	$5.34	50,083
2016-01-11	$7.33	$7.37	$7.24	$7.27	$5.22	66,794
2016-01-08	$7.45	$7.46	$7.39	$7.40	$5.32	402,407
2016-01-07	$7.45	$7.48	$7.38	$7.40	$5.32	307,674
2016-01-06	$7.58	$7.58	$7.51	$7.58	$5.45	40,639
2016-01-05	$7.63	$7.69	$7.62	$7.68	$5.52	52,341
2016-01-04	$7.74	$7.76	$7.62	$7.69	$5.53	57,084
2015-12-31	$7.95	$7.95	$7.80	$7.84	$5.63	52,125
2015-12-30	$7.94	$7.96	$7.83	$7.89	$5.67	51,049
2015-12-29	$7.99	$7.99	$7.94	$7.98	$5.74	42,486
2015-12-28	$7.93	$7.96	$7.87	$7.94	$5.71	43,580
2015-12-24	$7.92	$8.08	$7.91	$7.96	$5.72	45,780
2015-12-23	$7.87	$7.93	$7.85	$7.88	$5.66	81,528
2015-12-22	$7.75	$7.79	$7.72	$7.72	$5.55	57,604
2015-12-21	$7.79	$7.80	$7.73	$7.75	$5.57	89,307
2015-12-18	$7.77	$7.80	$7.71	$7.76	$5.57	56,949
2015-12-17	$7.88	$7.94	$7.85	$7.85	$5.64	107,969
2015-12-16	$7.90	$7.97	$7.85	$7.88	$5.67	87,606
2015-12-15	$8.15	$8.15	$8.01	$8.03	$5.77	108,642
2015-12-14	$7.98	$7.98	$7.90	$7.98	$5.74	82,195
2015-12-11	$7.96	$8.00	$7.87	$7.88	$5.66	58,261
2015-12-10	$8.07	$8.09	$7.98	$7.98	$5.74	39,558
2015-12-09	$8.10	$8.14	$8.04	$8.07	$5.80	108,364
2015-12-08	$8.00	$8.07	$7.98	$8.03	$5.77	85,382
2015-12-07	$8.16	$8.20	$8.16	$8.18	$5.88	47,618
2015-12-04	$8.16	$8.23	$8.15	$8.20	$5.89	58,250
2015-12-03	$8.20	$8.21	$8.10	$8.17	$5.87	38,755
2015-12-02	$8.16	$8.20	$8.09	$8.18	$5.88	39,891
2015-12-01	$8.09	$8.17	$8.09	$8.15	$5.86	49,014
2015-11-30	$8.05	$8.11	$8.04	$8.04	$5.78	33,123
2015-11-27	$8.04	$8.08	$8.03	$8.06	$5.79	12,066
2015-11-25	$8.12	$8.19	$8.11	$8.18	$5.88	36,279
2015-11-24	$8.09	$8.15	$8.07	$8.12	$5.84	127,073
2015-11-23	$8.16	$8.17	$8.08	$8.11	$5.83	236,878
2015-11-20	$8.23	$8.27	$8.20	$8.22	$5.91	89,391
2015-11-19	$8.21	$8.22	$8.16	$8.19	$5.89	194,819
2015-11-18	$8.08	$8.10	$8.00	$8.05	$5.79	75,784
2015-11-17	$8.13	$8.13	$8.03	$8.04	$5.78	89,012
2015-11-16	$8.01	$8.06	$7.99	$8.03	$5.77	90,132
2015-11-13	$8.00	$8.00	$7.94	$7.96	$5.72	27,724
2015-11-12	$8.02	$8.09	$7.98	$7.99	$5.74	32,882
2015-11-11	$8.12	$8.12	$8.07	$8.09	$5.81	59,089
2015-11-10	$8.01	$8.03	$8.00	$8.01	$5.76	247,677
2015-11-09	$8.03	$8.04	$7.98	$8.00	$5.75	69,813
2015-11-06	$8.07	$8.08	$7.97	$8.01	$5.75	97,037
2015-11-05	$8.18	$8.19	$8.14	$8.18	$5.88	56,070
2015-11-04	$8.09	$8.09	$8.00	$8.03	$5.77	53,089
2015-11-03	$8.02	$8.08	$7.98	$8.08	$5.81	42,154
2015-11-02	$8.10	$8.14	$8.05	$8.10	$5.82	145,611
2015-10-30	$8.33	$8.50	$8.33	$8.49	$6.10	69,391
2015-10-29	$8.12	$8.25	$8.12	$8.24	$5.92	64,495
2015-10-28	$8.18	$8.30	$8.12	$8.21	$5.90	48,478
2015-10-27	$8.14	$8.24	$8.14	$8.19	$5.89	62,074
2015-10-26	$8.32	$8.40	$8.32	$8.37	$6.02	40,472
2015-10-23	$8.27	$8.30	$8.24	$8.29	$5.96	47,134
2015-10-22	$8.26	$8.34	$8.23	$8.32	$5.98	106,375
2015-10-21	$8.23	$8.30	$8.23	$8.29	$5.96	50,668
2015-10-20	$8.16	$8.27	$8.16	$8.26	$5.93	54,612
2015-10-19	$8.11	$8.17	$8.11	$8.17	$5.87	39,327
2015-10-16	$8.10	$8.15	$8.10	$8.14	$5.85	72,229
2015-10-15	$8.11	$8.18	$8.10	$8.16	$5.86	87,267
2015-10-14	$8.02	$8.11	$8.01	$8.06	$5.79	57,144
2015-10-13	$7.97	$8.06	$7.97	$8.03	$5.77	27,709
2015-10-12	$7.92	$7.95	$7.88	$7.93	$5.70	40,661
2015-10-09	$7.88	$7.90	$7.85	$7.89	$5.67	64,746
2015-10-08	$7.82	$7.93	$7.82	$7.92	$5.69	67,669
2015-10-07	$7.78	$7.82	$7.77	$7.81	$5.61	34,112
2015-10-06	$7.72	$7.78	$7.72	$7.78	$5.59	185,084
2015-10-05	$7.63	$7.66	$7.59	$7.59	$5.45	91,544
2015-10-02	$7.45	$7.57	$7.45	$7.50	$5.39	108,559
2015-10-01	$7.45	$7.50	$7.36	$7.38	$5.30	592,096
2015-09-30	$7.32	$7.38	$7.25	$7.30	$5.25	203,791
2015-09-29	$7.22	$7.30	$7.20	$7.23	$5.20	714,423
2015-09-28	$7.21	$7.25	$7.18	$7.20	$5.17	286,990
2015-09-25	$7.27	$7.37	$7.27	$7.30	$5.25	164,158
2015-09-24	$7.36	$7.37	$7.28	$7.37	$5.30	62,322
2015-09-23	$7.48	$7.48	$7.42	$7.42	$5.33	47,798
2015-09-22	$7.45	$7.51	$7.45	$7.50	$5.39	58,322
2015-09-21	$7.62	$7.64	$7.60	$7.64	$5.49	69,009
2015-09-18	$7.59	$7.68	$7.54	$7.62	$5.48	37,643
2015-09-17	$7.67	$7.78	$7.62	$7.69	$5.53	47,922
2015-09-16	$7.53	$7.64	$7.53	$7.62	$5.48	47,404
2015-09-15	$7.34	$7.40	$7.34	$7.40	$5.32	70,431
2015-09-14	$7.29	$7.37	$7.27	$7.32	$5.26	84,258
2015-09-11	$7.33	$7.42	$7.33	$7.38	$5.30	34,819
2015-09-10	$7.44	$7.51	$7.42	$7.46	$5.36	54,070
2015-09-09	$7.47	$7.50	$7.40	$7.43	$5.34	53,390
2015-09-08	$7.37	$7.38	$7.32	$7.38	$5.30	64,042
2015-09-04	$7.28	$7.30	$7.21	$7.27	$5.22	58,773
2015-09-03	$7.27	$7.34	$7.26	$7.32	$5.26	66,562
2015-09-02	$7.32	$7.33	$7.23	$7.25	$5.21	55,421
2015-09-01	$7.20	$7.25	$7.17	$7.19	$5.16	71,225
2015-08-31	$7.20	$7.33	$7.19	$7.32	$5.26	66,712
2015-08-28	$7.17	$7.27	$7.17	$7.22	$5.19	144,703
2015-08-27	$7.12	$7.24	$7.12	$7.13	$5.12	72,596
2015-08-26	$7.15	$7.16	$7.03	$7.13	$5.12	300,268
2015-08-25	$7.27	$7.27	$7.09	$7.12	$5.11	99,866
2015-08-24	$6.97	$7.12	$6.94	$7.01	$5.04	73,333
2015-08-21	$7.35	$7.36	$7.27	$7.27	$5.22	56,445
2015-08-20	$7.48	$7.49	$7.43	$7.43	$5.34	47,229
2015-08-19	$7.55	$7.57	$7.46	$7.54	$5.42	367,202
2015-08-18	$7.65	$7.67	$7.61	$7.65	$5.50	229,400
2015-08-17	$7.73	$7.77	$7.70	$7.72	$5.55	247,913
2015-08-14	$7.73	$7.80	$7.73	$7.77	$5.58	97,514
2015-08-13	$7.74	$7.80	$7.73	$7.79	$5.60	42,718
2015-08-12	$7.75	$7.83	$7.73	$7.83	$5.63	32,198
2015-08-11	$7.81	$7.87	$7.74	$7.77	$5.58	35,019
2015-08-10	$7.88	$8.01	$7.88	$8.00	$5.75	45,969
2015-08-07	$7.81	$7.89	$7.80	$7.84	$5.63	48,753
2015-08-06	$7.92	$7.99	$7.91	$7.92	$5.69	27,207
2015-08-05	$8.02	$8.08	$8.00	$8.04	$5.77	32,972
2015-08-04	$8.06	$8.12	$8.03	$8.06	$5.79	79,798
2015-08-03	$8.04	$8.05	$8.00	$8.02	$5.76	43,057
2015-07-31	$7.99	$8.04	$7.96	$7.97	$5.73	47,710
2015-07-30	$7.97	$8.01	$7.92	$8.00	$5.75	38,382
2015-07-29	$7.93	$8.02	$7.93	$8.00	$5.75	200,276
2015-07-28	$7.89	$7.98	$7.85	$7.94	$5.71	112,805
2015-07-27	$7.82	$7.89	$7.82	$7.84	$5.63	63,632
2015-07-24	$7.94	$8.01	$7.92	$7.93	$5.70	35,610
2015-07-23	$8.03	$8.06	$8.01	$8.04	$5.78	73,353
2015-07-22	$8.09	$8.17	$8.09	$8.10	$5.82	28,040
2015-07-21	$8.05	$8.17	$8.05	$8.15	$5.86	30,774
2015-07-20	$8.02	$8.10	$8.02	$8.09	$5.81	45,375
2015-07-17	$8.03	$8.07	$8.01	$8.05	$5.79	50,848
2015-07-16	$8.11	$8.11	$8.05	$8.05	$5.79	33,670
2015-07-15	$8.00	$8.04	$7.93	$7.95	$5.71	93,444
2015-07-14	$7.98	$8.05	$7.98	$8.05	$5.79	48,672
2015-07-13	$7.98	$8.11	$7.98	$8.11	$5.83	46,005
2015-07-10	$8.16	$8.19	$8.05	$8.15	$5.86	46,654
2015-07-09	$7.92	$8.00	$7.90	$7.96	$5.72	66,232
2015-07-08	$7.65	$7.73	$7.56	$7.66	$5.51	85,522
2015-07-07	$7.56	$7.67	$7.52	$7.64	$5.49	62,715
2015-07-06	$7.65	$7.78	$7.64	$7.73	$5.56	50,265
2015-07-02	$7.79	$7.85	$7.74	$7.82	$5.62	71,935
2015-07-01	$7.83	$7.92	$7.83	$7.86	$5.65	67,220
2015-06-30	$7.82	$7.95	$7.82	$7.94	$5.70	128,289
2015-06-29	$7.89	$7.97	$7.85	$7.92	$5.69	457,514
2015-06-26	$8.04	$8.11	$8.04	$8.11	$5.83	39,104
2015-06-25	$8.04	$8.20	$8.03	$8.10	$5.82	50,649
2015-06-24	$7.85	$7.93	$7.85	$7.89	$5.67	47,393
2015-06-23	$7.88	$7.96	$7.87	$7.94	$5.71	180,923
2015-06-22	$7.96	$7.99	$7.92	$7.98	$5.74	125,423
2015-06-19	$7.87	$7.91	$7.85	$7.91	$5.68	27,561
2015-06-18	$7.85	$8.06	$7.85	$7.95	$5.71	27,070
2015-06-17	$7.80	$7.91	$7.80	$7.91	$5.68	42,409
2015-06-16	$7.84	$7.89	$7.80	$7.83	$5.63	136,086
2015-06-15	$7.73	$7.85	$7.73	$7.83	$5.63	280,916
2015-06-12	$7.95	$8.00	$7.91	$7.95	$5.71	22,430
2015-06-11	$7.87	$7.95	$7.85	$7.90	$5.67	86,493
2015-06-10	$7.98	$8.09	$7.97	$8.05	$5.79	96,638
2015-06-09	$7.79	$7.98	$7.79	$7.95	$5.71	40,758
2015-06-08	$7.82	$7.89	$7.82	$7.87	$5.66	52,882
2015-06-05	$7.66	$7.82	$7.66	$7.80	$5.61	309,146
2015-06-04	$7.94	$7.96	$7.87	$7.91	$5.68	133,113
2015-06-03	$7.84	$7.99	$7.84	$7.91	$5.68	50,528
2015-06-02	$7.83	$7.91	$7.78	$7.88	$5.66	51,279
2015-06-01	$7.70	$7.78	$7.66	$7.76	$5.58	71,474
2015-05-29	$7.73	$7.84	$7.73	$7.82	$5.62	47,962
2015-05-28	$7.75	$7.88	$7.75	$7.87	$5.66	91,295
2015-05-27	$7.74	$7.91	$7.74	$7.85	$5.64	28,029
2015-05-26	$7.87	$7.87	$7.74	$7.76	$5.57	46,785
2015-05-22	$7.96	$8.03	$7.95	$8.01	$5.76	37,968
2015-05-21	$7.91	$8.01	$7.91	$7.98	$5.74	47,185
2015-05-20	$8.06	$8.08	$8.01	$8.07	$5.80	117,939
2015-05-19	$8.03	$8.09	$8.02	$8.08	$5.81	141,112
2015-05-18	$8.17	$8.18	$8.10	$8.16	$5.86	204,815
2015-05-15	$8.11	$8.22	$8.11	$8.22	$5.91	39,931
2015-05-14	$8.20	$8.26	$8.20	$8.26	$5.94	126,197
2015-05-13	$8.19	$8.25	$8.12	$8.16	$5.86	137,534
2015-05-12	$7.97	$8.04	$7.97	$8.00	$5.75	33,919
2015-05-11	$7.89	$7.98	$7.89	$7.90	$5.68	121,560
2015-05-08	$8.09	$8.09	$8.02	$8.09	$5.81	250,541
2015-05-07	$8.04	$8.10	$7.99	$8.05	$5.79	229,113
2015-05-06	$7.71	$7.80	$7.70	$7.72	$5.55	198,534
2015-05-05	$7.75	$7.78	$7.64	$7.64	$5.49	256,080
2015-05-04	$7.83	$7.88	$7.76	$7.78	$5.59	93,478
2015-05-01	$7.78	$7.79	$7.70	$7.77	$5.58	56,989
2015-04-30	$7.77	$7.84	$7.75	$7.80	$5.61	64,165
2015-04-29	$7.66	$7.81	$7.66	$7.76	$5.58	59,693
2015-04-28	$7.67	$7.75	$7.64	$7.75	$5.57	34,456
2015-04-27	$7.75	$7.82	$7.75	$7.78	$5.59	37,055
2015-04-24	$7.71	$7.75	$7.67	$7.71	$5.54	203,774
2015-04-23	$7.65	$7.78	$7.55	$7.70	$5.53	149,429
2015-04-22	$7.62	$7.70	$7.59	$7.66	$5.51	59,887
2015-04-21	$7.67	$7.76	$7.67	$7.72	$5.55	196,253
2015-04-20	$7.76	$7.82	$7.73	$7.75	$5.57	289,065
2015-04-17	$7.78	$7.83	$7.76	$7.77	$5.58	956,662
2015-04-16	$8.07	$8.08	$7.86	$7.94	$5.70	64,021
2015-04-15	$8.07	$8.22	$8.07	$8.22	$5.68	45,548
2015-04-14	$8.02	$8.08	$8.00	$8.06	$5.57	333,958
2015-04-13	$7.93	$8.03	$7.87	$7.88	$5.44	395,840
2015-04-10	$7.89	$8.05	$7.89	$7.92	$5.47	108,294
2015-04-09	$7.97	$7.97	$7.83	$7.89	$5.45	45,049

Orkla (ORKLY) News Headlines

Recent Orkla (ORKLY) News

Similar Companies to Orkla (ORKLY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Orkla (ORKLY) Exchange: PINK