Panasonic Corp (PCRFY) Stock

Data as of May 2, 2025

$9.19 ($-0.29) -3.06%

Panasonic Corp - Daily Information

Click for more stock information on Panasonic Corp.

Daily Information	Data
Date	May 2, 2025
Open	$9.38
Previous Close	$9.19
High	$9.38
Low	$9.19
Adjusted Open	$9.38
Previous Adjusted Close	$9.19
Adjusted High	$9.38
Adjusted Low	$9.19

About Panasonic Corp (PCRFY)

Panasonic Corp

Invest in Panasonic Corp (PCRFY)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

Historical Stock Data for Panasonic Corp (PCRFY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-01	$9.38	$9.38	$9.19	$9.19	$9.19	55,700
2024-03-28	$9.40	$9.50	$9.24	$9.48	$9.48	118,451
2024-03-27	$9.43	$9.52	$9.40	$9.52	$9.52	421,978
2024-03-26	$9.50	$9.50	$9.24	$9.42	$9.42	345,402
2024-03-25	$9.55	$9.67	$9.50	$9.52	$9.52	698,218
2024-03-22	$9.61	$9.77	$9.61	$9.73	$9.73	210,260
2024-03-21	$9.61	$9.67	$9.61	$9.65	$9.65	628,631
2024-03-20	$9.46	$9.66	$9.46	$9.65	$9.65	445,837
2024-03-19	$9.50	$9.56	$9.45	$9.53	$9.53	348,483
2024-03-18	$9.35	$9.40	$9.35	$9.38	$9.38	325,803
2024-03-15	$9.50	$9.50	$9.28	$9.34	$9.34	517,595
2024-03-14	$9.25	$9.35	$9.13	$9.19	$9.19	306,894
2024-03-13	$9.24	$9.27	$9.14	$9.19	$9.19	306,777
2024-03-12	$9.32	$9.43	$9.25	$9.32	$9.32	482,159
2024-03-11	$9.34	$9.40	$9.30	$9.32	$9.32	482,159
2024-03-08	$9.66	$9.75	$9.46	$9.52	$9.52	933,673
2024-03-07	$9.65	$9.73	$9.64	$9.66	$9.66	296,123
2024-03-06	$9.67	$10.00	$9.61	$9.78	$9.78	167,741
2024-03-05	$9.55	$9.65	$9.55	$9.55	$9.55	125,706
2024-03-04	$9.78	$9.78	$9.62	$9.65	$9.65	206,645
2024-03-01	$9.70	$9.80	$9.60	$9.80	$9.80	169,930
2024-02-29	$9.57	$9.57	$9.38	$9.41	$9.41	163,018
2024-02-28	$9.70	$9.75	$9.40	$9.44	$9.44	120,948
2024-02-27	$9.50	$9.56	$9.50	$9.56	$9.56	146,240
2024-02-26	$9.35	$9.49	$9.35	$9.40	$9.40	144,045
2024-02-23	$9.34	$9.50	$9.33	$9.49	$9.49	138,178
2024-02-22	$9.33	$9.45	$9.33	$9.45	$9.45	126,099
2024-02-21	$9.40	$9.50	$9.40	$9.42	$9.42	117,695
2024-02-20	$9.40	$9.50	$9.25	$9.45	$9.45	116,251
2024-02-16	$9.32	$9.55	$9.20	$9.40	$9.40	161,939
2024-02-15	$9.33	$9.39	$9.10	$9.39	$9.39	151,902
2024-02-14	$9.35	$9.35	$9.05	$9.29	$9.29	153,760
2024-02-13	$9.42	$9.57	$9.39	$9.44	$9.44	114,636
2024-02-12	$9.42	$9.60	$9.42	$9.52	$9.52	180,341
2024-02-09	$9.42	$9.49	$9.41	$9.49	$9.49	163,862
2024-02-08	$9.52	$9.52	$9.40	$9.51	$9.51	149,248
2024-02-07	$9.55	$9.67	$9.53	$9.66	$9.66	136,156
2024-02-06	$9.58	$9.63	$9.45	$9.50	$9.50	145,698
2024-02-05	$9.64	$9.75	$9.60	$9.68	$9.68	213,861
2024-02-02	$9.58	$9.66	$9.53	$9.65	$9.65	303,654
2024-02-01	$9.57	$9.57	$9.33	$9.44	$9.44	197,301
2024-01-31	$9.40	$9.58	$9.33	$9.40	$9.40	187,757
2024-01-30	$9.49	$9.63	$9.46	$9.48	$9.48	146,938
2024-01-29	$9.46	$9.61	$9.46	$9.61	$9.61	270,099
2024-01-26	$9.46	$9.48	$9.39	$9.44	$9.44	409,253
2024-01-25	$9.23	$9.36	$9.14	$9.18	$9.18	878,047
2024-01-24	$9.41	$9.59	$9.41	$9.45	$9.45	211,062
2024-01-23	$9.33	$9.33	$9.20	$9.28	$9.28	151,059
2024-01-22	$9.55	$9.58	$9.50	$9.51	$9.51	155,414
2024-01-19	$9.51	$9.57	$9.45	$9.54	$9.54	186,789
2024-01-18	$9.42	$9.56	$9.39	$9.56	$9.56	179,626
2024-01-17	$9.45	$9.45	$9.30	$9.42	$9.42	151,064
2024-01-16	$9.58	$9.64	$9.51	$9.52	$9.52	193,528
2024-01-12	$9.89	$9.89	$9.76	$9.77	$9.77	357,079
2024-01-11	$9.88	$10.10	$9.88	$10.10	$10.10	169,755
2024-01-10	$9.89	$9.89	$9.62	$9.81	$9.81	125,809
2024-01-09	$9.93	$9.93	$9.62	$9.78	$9.78	108,523
2024-01-08	$9.80	$10.03	$9.79	$10.02	$10.02	214,295
2024-01-05	$9.94	$9.98	$9.81	$9.86	$9.86	101,805
2024-01-04	$9.83	$10.03	$9.83	$9.94	$9.94	240,165
2024-01-03	$9.97	$9.97	$9.65	$9.67	$9.67	202,255
2024-01-02	$9.67	$9.84	$9.66	$9.82	$9.82	170,903
2023-12-29	$9.78	$10.00	$9.78	$9.84	$9.84	167,353
2023-12-28	$10.00	$10.00	$9.79	$9.90	$9.90	189,381
2023-12-27	$9.55	$9.77	$9.55	$9.74	$9.74	146,482
2023-12-26	$9.82	$9.85	$9.60	$9.84	$9.84	209,721
2023-12-22	$9.78	$9.86	$9.75	$9.84	$9.84	135,290
2023-12-21	$9.65	$9.80	$9.50	$9.77	$9.77	778,733
2023-12-20	$9.56	$9.65	$9.49	$9.49	$9.49	171,120
2023-12-19	$9.50	$9.58	$9.50	$9.56	$9.56	195,953
2023-12-18	$9.53	$9.63	$9.53	$9.61	$9.61	178,663
2023-12-15	$9.52	$9.66	$9.51	$9.52	$9.52	177,063
2023-12-14	$9.65	$9.77	$9.53	$9.59	$9.59	233,048
2023-12-13	$9.92	$9.94	$9.51	$9.89	$9.89	133,878
2023-12-12	$9.87	$9.87	$9.72	$9.80	$9.80	191,956
2023-12-11	$9.80	$9.87	$9.53	$9.85	$9.85	203,427
2023-12-08	$10.00	$10.13	$9.61	$9.91	$9.91	131,662
2023-12-07	$9.86	$9.89	$9.67	$9.80	$9.80	186,664
2023-12-06	$9.87	$9.93	$9.79	$9.83	$9.83	364,088
2023-12-05	$9.82	$9.95	$9.82	$9.85	$9.85	251,961
2023-12-04	$10.05	$10.10	$9.81	$9.87	$9.87	174,316
2023-12-01	$10.30	$10.42	$10.08	$10.23	$10.23	153,193
2023-11-30	$10.35	$10.35	$10.18	$10.28	$10.28	184,649
2023-11-29	$10.18	$10.52	$10.13	$10.30	$10.30	129,391
2023-11-28	$10.47	$10.50	$10.30	$10.40	$10.40	381,578
2023-11-27	$10.47	$10.47	$10.24	$10.41	$10.41	568,760
2023-11-24	$10.45	$10.60	$10.22	$10.48	$10.48	156,492
2023-11-22	$10.70	$10.83	$10.70	$10.82	$10.82	93,900
2023-11-21	$10.70	$10.79	$10.69	$10.69	$10.69	231,223
2023-11-20	$10.52	$10.79	$10.46	$10.61	$10.61	563,085
2023-11-17	$9.86	$10.10	$9.86	$10.02	$10.02	508,760
2023-11-16	$9.35	$9.46	$9.31	$9.35	$9.35	78,894
2023-11-15	$9.47	$9.66	$9.47	$9.48	$9.48	123,761
2023-11-14	$9.36	$9.47	$9.26	$9.45	$9.45	214,217
2023-11-13	$9.07	$9.24	$9.07	$9.20	$9.20	239,484
2023-11-10	$9.18	$9.33	$9.15	$9.21	$9.21	112,125
2023-11-09	$9.33	$9.48	$9.33	$9.34	$9.34	131,067
2023-11-08	$9.24	$9.33	$9.24	$9.26	$9.26	188,501
2023-11-07	$9.01	$9.34	$9.01	$9.23	$9.23	295,052
2023-11-06	$9.30	$9.34	$9.03	$9.23	$9.23	213,741
2023-11-03	$9.31	$9.31	$9.06	$9.26	$9.26	207,793
2023-11-02	$8.72	$9.11	$8.72	$9.07	$9.07	178,739
2023-11-01	$8.78	$8.90	$8.78	$8.89	$8.89	156,413
2023-10-31	$8.59	$8.82	$8.59	$8.74	$8.74	368,104
2023-10-30	$9.53	$9.59	$9.23	$9.35	$9.35	201,343
2023-10-27	$10.05	$10.05	$9.59	$9.59	$9.59	114,867
2023-10-26	$9.62	$9.80	$9.62	$9.64	$9.64	243,337
2023-10-25	$9.79	$9.94	$9.79	$9.82	$9.82	112,031
2023-10-24	$9.86	$9.97	$9.86	$9.95	$9.95	244,133
2023-10-23	$9.81	$9.92	$9.71	$9.86	$9.86	362,190
2023-10-20	$10.00	$10.05	$9.85	$9.85	$9.85	219,168
2023-10-19	$10.12	$10.33	$10.12	$10.21	$10.21	183,819
2023-10-18	$10.62	$10.62	$10.39	$10.39	$10.39	157,407
2023-10-17	$10.52	$10.71	$10.52	$10.63	$10.63	176,778
2023-10-16	$10.46	$10.62	$10.46	$10.62	$10.62	159,533
2023-10-13	$10.71	$10.90	$10.70	$10.71	$10.71	93,627
2023-10-12	$10.97	$11.04	$10.92	$10.97	$10.97	104,971
2023-10-11	$10.72	$10.90	$10.72	$10.83	$10.83	101,041
2023-10-10	$10.78	$11.20	$10.78	$10.92	$10.92	189,471
2023-10-09	$10.47	$10.52	$10.25	$10.48	$10.48	134,058
2023-10-06	$10.55	$10.55	$10.31	$10.49	$10.49	196,116
2023-10-05	$10.24	$10.65	$10.24	$10.61	$10.61	150,744
2023-10-04	$10.55	$10.68	$10.53	$10.61	$10.61	173,674
2023-10-03	$11.17	$11.18	$11.00	$11.10	$11.10	132,875
2023-10-02	$10.88	$11.28	$10.88	$11.22	$11.22	298,726
2023-09-29	$11.40	$11.45	$11.27	$11.32	$11.32	128,945
2023-09-28	$11.33	$11.75	$11.33	$11.66	$11.66	297,799
2023-09-27	$11.62	$11.75	$11.62	$11.71	$11.60	287,840
2023-09-26	$11.90	$11.90	$11.67	$11.71	$11.59	101,505
2023-09-25	$11.75	$12.11	$11.75	$11.96	$11.84	116,776
2023-09-22	$11.60	$11.77	$11.56	$11.70	$11.59	108,447
2023-09-21	$11.84	$11.84	$11.60	$11.60	$11.49	114,891
2023-09-20	$12.11	$12.12	$11.98	$11.98	$11.86	274,105
2023-09-19	$12.00	$12.11	$11.96	$12.11	$11.99	328,959
2023-09-18	$12.04	$12.04	$11.95	$11.98	$11.86	99,322
2023-09-15	$11.94	$12.05	$11.94	$12.01	$11.89	184,534
2023-09-14	$11.41	$11.71	$11.41	$11.66	$11.55	67,854
2023-09-13	$11.23	$11.41	$11.23	$11.36	$11.25	120,886
2023-09-12	$11.73	$11.73	$11.31	$11.48	$11.37	138,142
2023-09-11	$11.35	$11.65	$11.26	$11.46	$11.35	300,288
2023-09-08	$11.26	$11.49	$11.26	$11.44	$11.33	136,391
2023-09-07	$11.78	$11.78	$11.50	$11.66	$11.55	78,307
2023-09-06	$11.94	$12.02	$11.65	$11.68	$11.57	115,195
2023-09-05	$11.72	$11.80	$11.50	$11.72	$11.61	82,897
2023-09-01	$11.76	$11.84	$11.70	$11.80	$11.68	127,968
2023-08-31	$11.38	$11.55	$11.38	$11.54	$11.43	221,328
2023-08-30	$11.49	$11.50	$11.25	$11.33	$11.22	75,229
2023-08-29	$11.45	$11.47	$11.31	$11.44	$11.33	126,112
2023-08-28	$11.40	$11.66	$11.40	$11.49	$11.38	228,976
2023-08-25	$11.25	$11.45	$11.25	$11.38	$11.26	101,969
2023-08-24	$11.37	$11.53	$11.37	$11.41	$11.30	66,888
2023-08-23	$11.51	$11.51	$11.32	$11.50	$11.39	174,605
2023-08-22	$10.90	$10.95	$10.85	$10.86	$10.75	94,831
2023-08-21	$10.67	$11.00	$10.49	$10.87	$10.76	221,330
2023-08-18	$10.59	$10.98	$10.59	$10.91	$10.91	173,492
2023-08-17	$10.89	$11.19	$10.82	$10.90	$10.90	221,348
2023-08-16	$10.97	$11.15	$10.97	$10.97	$10.97	113,949
2023-08-15	$11.20	$11.28	$10.95	$10.97	$10.97	201,014
2023-08-14	$10.82	$11.24	$10.82	$11.06	$11.06	207,063
2023-08-11	$11.50	$11.50	$11.37	$11.39	$11.39	120,286
2023-08-10	$11.33	$11.53	$11.32	$11.39	$11.39	124,044
2023-08-09	$11.48	$11.48	$11.25	$11.29	$11.29	123,024
2023-08-08	$11.65	$11.65	$11.36	$11.47	$11.47	194,952
2023-08-07	$11.65	$11.99	$11.39	$11.77	$11.77	106,410
2023-08-04	$11.62	$11.99	$11.59	$11.69	$11.69	239,908
2023-08-03	$11.73	$11.78	$11.70	$11.78	$11.78	130,897
2023-08-02	$12.04	$12.04	$11.71	$11.73	$11.73	245,972
2023-08-01	$12.25	$12.25	$12.05	$12.07	$12.07	156,906
2023-07-31	$12.45	$12.75	$12.33	$12.33	$12.33	189,459
2023-07-28	$12.36	$12.36	$12.01	$12.23	$12.23	175,586
2023-07-27	$12.36	$12.44	$12.32	$12.37	$12.37	302,719
2023-07-26	$12.04	$12.36	$12.04	$12.31	$12.31	134,429
2023-07-25	$12.30	$12.44	$12.30	$12.43	$12.43	121,258
2023-07-24	$12.45	$12.50	$12.31	$12.39	$12.39	87,336
2023-07-21	$12.30	$12.43	$12.25	$12.42	$12.42	132,276
2023-07-20	$12.27	$12.35	$12.14	$12.14	$12.14	123,233
2023-07-19	$12.15	$12.28	$12.15	$12.26	$12.26	92,171
2023-07-18	$12.08	$12.25	$12.08	$12.25	$12.25	185,699
2023-07-17	$11.94	$11.95	$11.69	$11.91	$11.91	141,858
2023-07-14	$12.03	$12.03	$11.90	$11.92	$11.92	134,618
2023-07-13	$12.08	$12.19	$12.06	$12.16	$12.16	119,497
2023-07-12	$11.89	$12.11	$11.88	$11.96	$11.96	170,133
2023-07-11	$11.89	$11.91	$11.75	$11.90	$11.90	191,635
2023-07-10	$12.00	$12.00	$11.84	$11.98	$11.98	138,570
2023-07-07	$12.06	$12.19	$12.04	$12.15	$12.15	149,348
2023-07-06	$12.13	$12.32	$12.13	$12.21	$12.21	209,758
2023-07-05	$12.29	$12.46	$12.28	$12.41	$12.41	273,246
2023-07-03	$12.30	$12.44	$12.30	$12.40	$12.40	97,879
2023-06-30	$12.12	$12.24	$12.10	$12.24	$12.24	191,644
2023-06-29	$11.98	$12.05	$11.98	$11.98	$11.98	192,258
2023-06-28	$11.79	$12.02	$11.79	$11.98	$11.98	642,992
2023-06-27	$11.85	$11.87	$11.77	$11.87	$11.87	238,617
2023-06-26	$11.66	$11.78	$11.66	$11.77	$11.77	82,077
2023-06-23	$11.79	$11.79	$11.63	$11.64	$11.64	113,858
2023-06-22	$11.89	$12.06	$11.89	$12.01	$12.01	181,231
2023-06-21	$11.72	$11.89	$11.72	$11.85	$11.85	244,324
2023-06-20	$11.58	$11.72	$11.56	$11.63	$11.63	160,253
2023-06-16	$11.88	$11.88	$11.70	$11.76	$11.76	145,847
2023-06-15	$11.94	$12.07	$11.79	$12.05	$12.05	333,977
2023-06-14	$11.91	$12.17	$11.91	$12.14	$12.14	178,511
2023-06-13	$12.00	$12.13	$12.00	$12.10	$12.10	270,680
2023-06-12	$11.92	$11.94	$11.77	$11.89	$11.89	340,522
2023-06-09	$11.60	$11.74	$11.55	$11.74	$11.74	153,515
2023-06-08	$11.50	$11.62	$11.48	$11.60	$11.60	241,775
2023-06-07	$11.58	$11.63	$11.41	$11.41	$11.41	462,308
2023-06-06	$11.58	$11.72	$11.56	$11.72	$11.72	345,942
2023-06-05	$11.35	$11.48	$11.35	$11.37	$11.37	250,895
2023-06-02	$10.88	$11.07	$10.88	$11.05	$11.05	251,150
2023-06-01	$10.45	$10.65	$10.43	$10.61	$10.61	169,382
2023-05-31	$10.23	$10.61	$10.21	$10.40	$10.40	147,835
2023-05-30	$10.45	$10.50	$10.40	$10.44	$10.44	120,993
2023-05-26	$10.22	$10.42	$10.22	$10.36	$10.36	114,776
2023-05-25	$10.28	$10.44	$10.28	$10.34	$10.34	127,352
2023-05-24	$10.28	$10.45	$10.27	$10.28	$10.28	79,607
2023-05-23	$10.49	$10.57	$10.40	$10.40	$10.40	83,958
2023-05-22	$10.72	$10.72	$10.64	$10.65	$10.65	97,610
2023-05-19	$10.50	$10.63	$10.50	$10.60	$10.60	233,998
2023-05-18	$10.30	$10.50	$10.20	$10.30	$10.30	77,759
2023-05-17	$10.12	$10.28	$10.12	$10.28	$10.28	140,620
2023-05-16	$10.21	$10.41	$10.21	$10.26	$10.26	130,182
2023-05-15	$10.16	$10.19	$10.10	$10.18	$10.18	125,729
2023-05-12	$10.13	$10.20	$10.01	$10.13	$10.13	65,737
2023-05-11	$10.08	$10.40	$10.08	$10.14	$10.14	290,320
2023-05-10	$10.17	$10.30	$10.05	$10.08	$10.08	444,624
2023-05-09	$9.74	$9.81	$9.74	$9.76	$9.76	174,481
2023-05-08	$9.84	$9.84	$9.65	$9.66	$9.66	61,327
2023-05-05	$9.69	$9.85	$9.69	$9.85	$9.85	104,929
2023-05-04	$9.65	$9.76	$9.61	$9.71	$9.71	194,489
2023-05-03	$9.64	$9.75	$9.64	$9.72	$9.72	177,279
2023-05-02	$9.56	$9.97	$9.56	$9.66	$9.66	159,810
2023-05-01	$9.45	$9.67	$9.45	$9.65	$9.65	334,481
2023-04-28	$9.16	$9.38	$9.16	$9.38	$9.38	222,192
2023-04-27	$9.32	$9.59	$9.32	$9.51	$9.51	63,533
2023-04-26	$9.70	$9.70	$9.50	$9.52	$9.52	145,631
2023-04-25	$9.59	$9.84	$9.55	$9.57	$9.57	172,474
2023-04-24	$9.63	$9.85	$9.50	$9.59	$9.59	94,847
2023-04-21	$9.49	$9.63	$9.49	$9.60	$9.60	139,481
2023-04-20	$9.44	$9.63	$9.32	$9.49	$9.49	126,890
2023-04-19	$9.55	$9.60	$9.53	$9.55	$9.55	241,286
2023-04-18	$9.50	$9.55	$9.48	$9.52	$9.52	92,092
2023-04-17	$9.62	$9.64	$9.52	$9.58	$9.58	146,711
2023-04-14	$9.30	$9.40	$9.21	$9.28	$9.28	104,310
2023-04-13	$9.23	$9.34	$9.22	$9.30	$9.30	68,752
2023-04-12	$9.21	$9.30	$9.19	$9.20	$9.20	174,188
2023-04-11	$8.98	$9.35	$8.98	$9.14	$9.14	139,069
2023-04-10	$9.00	$9.10	$9.00	$9.09	$9.09	164,614
2023-04-06	$9.09	$9.21	$9.05	$9.10	$9.10	101,765
2023-04-05	$9.33	$9.38	$9.31	$9.35	$9.35	216,544
2023-04-04	$9.06	$9.30	$8.95	$9.13	$9.13	136,602
2023-04-03	$9.02	$9.14	$9.00	$9.14	$9.14	207,893
2023-03-31	$8.93	$8.93	$8.82	$8.90	$8.90	201,503
2023-03-30	$8.82	$8.89	$8.74	$8.88	$8.88	177,036
2023-03-29	$8.77	$8.84	$8.76	$8.82	$8.82	77,868
2023-03-28	$8.66	$8.85	$8.66	$8.75	$8.75	130,808
2023-03-27	$8.64	$8.74	$8.63	$8.71	$8.71	213,358
2023-03-24	$8.53	$8.66	$8.53	$8.61	$8.61	160,958
2023-03-23	$8.54	$8.73	$8.54	$8.62	$8.62	75,371
2023-03-22	$8.60	$8.85	$8.60	$8.73	$8.73	141,325
2023-03-21	$8.64	$8.80	$8.64	$8.80	$8.80	123,591
2023-03-20	$8.59	$8.77	$8.59	$8.76	$8.76	68,174
2023-03-17	$8.65	$8.80	$8.64	$8.67	$8.67	77,597
2023-03-16	$8.66	$8.77	$8.51	$8.76	$8.76	203,712
2023-03-15	$8.60	$8.75	$8.57	$8.66	$8.66	130,273
2023-03-14	$8.69	$8.80	$8.59	$8.74	$8.74	110,986
2023-03-13	$8.88	$8.91	$8.73	$8.86	$8.86	290,061
2023-03-10	$9.02	$9.03	$8.87	$8.93	$8.93	96,268
2023-03-09	$9.06	$9.15	$9.00	$9.03	$9.03	118,948
2023-03-08	$8.88	$9.00	$8.88	$8.96	$8.96	60,596
2023-03-07	$8.92	$9.03	$8.85	$8.88	$8.88	96,191
2023-03-06	$8.80	$8.99	$8.80	$8.93	$8.93	87,068
2023-03-03	$8.86	$9.02	$8.82	$9.00	$9.00	129,288
2023-03-02	$8.72	$8.88	$8.72	$8.85	$8.85	133,539
2023-03-01	$8.53	$8.70	$8.53	$8.61	$8.61	111,495
2023-02-28	$8.59	$8.75	$8.59	$8.71	$8.71	108,823
2023-02-27	$8.75	$8.76	$8.64	$8.71	$8.71	139,792
2023-02-24	$8.57	$8.72	$8.57	$8.60	$8.60	83,161
2023-02-23	$8.51	$8.69	$8.51	$8.67	$8.67	93,222
2023-02-22	$8.58	$8.68	$8.57	$8.57	$8.57	91,896
2023-02-21	$8.67	$8.87	$8.63	$8.68	$8.68	164,461
2023-02-17	$8.83	$8.96	$8.81	$8.95	$8.95	94,199
2023-02-16	$8.80	$9.02	$8.79	$8.94	$8.94	55,325
2023-02-15	$8.76	$8.99	$8.76	$8.89	$8.89	169,646
2023-02-14	$8.58	$8.90	$8.58	$8.84	$8.84	859,780
2023-02-13	$9.00	$9.00	$8.78	$8.90	$8.90	222,015
2023-02-10	$8.67	$8.79	$8.67	$8.74	$8.74	70,114
2023-02-09	$8.73	$8.96	$8.71	$8.73	$8.73	79,526
2023-02-08	$8.70	$8.80	$8.66	$8.68	$8.68	90,436
2023-02-07	$8.83	$8.83	$8.64	$8.78	$8.78	78,046
2023-02-06	$8.62	$8.75	$8.62	$8.71	$8.71	134,952
2023-02-03	$8.82	$8.96	$8.75	$8.77	$8.77	95,182
2023-02-02	$9.01	$9.14	$8.91	$8.92	$8.92	194,612
2023-02-01	$9.23	$9.31	$9.12	$9.21	$9.21	125,855
2023-01-31	$9.25	$9.25	$9.11	$9.22	$9.22	118,056
2023-01-30	$9.35	$9.36	$9.12	$9.17	$9.17	180,504
2023-01-27	$9.42	$9.46	$9.26	$9.37	$9.37	175,560
2023-01-26	$9.15	$9.36	$9.12	$9.20	$9.20	184,990
2023-01-25	$8.85	$9.09	$8.85	$9.00	$9.00	210,878
2023-01-24	$8.69	$8.94	$8.69	$8.80	$8.80	118,530
2023-01-23	$8.69	$8.82	$8.61	$8.72	$8.72	161,852
2023-01-20	$8.75	$8.90	$8.75	$8.90	$8.90	147,662
2023-01-19	$8.69	$8.82	$8.69	$8.79	$8.79	161,017
2023-01-18	$8.77	$8.87	$8.71	$8.76	$8.76	97,293
2023-01-17	$8.86	$8.86	$8.72	$8.80	$8.80	159,752
2023-01-13	$8.39	$8.59	$8.39	$8.53	$8.53	192,354
2023-01-12	$8.50	$8.61	$8.45	$8.59	$8.59	282,766
2023-01-11	$8.35	$8.39	$8.30	$8.33	$8.33	93,660
2023-01-10	$8.30	$8.30	$8.20	$8.23	$8.23	146,061
2023-01-09	$8.14	$8.60	$8.07	$8.33	$8.33	165,756
2023-01-06	$8.11	$8.30	$8.11	$8.29	$8.29	213,170
2023-01-05	$8.24	$8.24	$8.05	$8.07	$8.07	164,487
2023-01-04	$8.16	$8.43	$8.16	$8.21	$8.21	245,391
2023-01-03	$8.32	$8.44	$8.30	$8.37	$8.37	141,820
2022-12-30	$8.35	$8.39	$8.30	$8.35	$8.35	227,613
2022-12-29	$8.27	$8.46	$8.27	$8.43	$8.43	222,974
2022-12-28	$8.24	$8.37	$8.23	$8.26	$8.26	136,905
2022-12-27	$8.33	$8.41	$8.27	$8.36	$8.36	225,201
2022-12-23	$8.16	$8.42	$8.16	$8.40	$8.40	152,485
2022-12-22	$8.53	$8.65	$8.47	$8.52	$8.52	159,223
2022-12-21	$8.63	$8.75	$8.51	$8.62	$8.62	164,777
2022-12-20	$8.82	$9.05	$8.82	$8.94	$8.94	333,077
2022-12-19	$8.75	$8.94	$8.71	$8.80	$8.80	446,570
2022-12-16	$8.84	$8.95	$8.84	$8.93	$8.93	239,057
2022-12-15	$8.98	$9.06	$8.80	$8.83	$8.83	145,602
2022-12-14	$9.01	$9.28	$8.99	$9.03	$9.03	160,723
2022-12-13	$9.00	$9.24	$8.97	$8.97	$8.97	122,724
2022-12-12	$8.97	$9.00	$8.85	$8.88	$8.88	187,879
2022-12-09	$8.93	$9.17	$8.82	$8.91	$8.91	109,041
2022-12-08	$8.71	$9.19	$8.71	$8.95	$8.95	193,963
2022-12-07	$8.99	$9.05	$8.80	$9.01	$9.01	88,124
2022-12-06	$9.02	$9.11	$8.96	$8.96	$8.96	124,416
2022-12-05	$9.05	$9.26	$8.97	$8.99	$8.99	129,383
2022-12-02	$9.10	$9.40	$9.10	$9.25	$9.25	92,687
2022-12-01	$9.44	$9.59	$9.29	$9.36	$9.36	153,105
2022-11-30	$9.10	$9.33	$9.10	$9.29	$9.29	162,444
2022-11-29	$9.00	$9.17	$8.95	$9.02	$9.02	274,655
2022-11-28	$9.13	$9.34	$9.13	$9.18	$9.18	120,158
2022-11-25	$9.40	$9.40	$9.12	$9.28	$9.28	66,539
2022-11-23	$9.28	$9.42	$9.16	$9.41	$9.41	123,871
2022-11-22	$9.06	$9.28	$9.06	$9.28	$9.28	312,823
2022-11-21	$8.80	$9.00	$8.80	$8.90	$8.90	214,426
2022-11-18	$8.89	$9.00	$8.87	$8.94	$8.94	149,993
2022-11-17	$8.66	$8.78	$8.61	$8.75	$8.75	244,051
2022-11-16	$8.61	$8.80	$8.60	$8.66	$8.66	267,706
2022-11-15	$8.61	$8.87	$8.58	$8.61	$8.61	155,017
2022-11-14	$8.55	$8.80	$8.41	$8.71	$8.71	297,426
2022-11-11	$8.64	$8.80	$8.62	$8.77	$8.77	119,417
2022-11-10	$8.27	$8.62	$8.27	$8.62	$8.62	185,797
2022-11-09	$8.45	$8.45	$8.20	$8.21	$8.21	172,574
2022-11-08	$8.40	$8.67	$8.36	$8.47	$8.47	345,892
2022-11-07	$8.26	$8.63	$8.22	$8.40	$8.40	348,416
2022-11-04	$8.42	$8.67	$8.35	$8.67	$8.67	230,891
2022-11-03	$8.20	$8.35	$8.10	$8.32	$8.32	165,868
2022-11-02	$8.35	$8.49	$8.30	$8.34	$8.34	444,935
2022-11-01	$7.66	$7.83	$7.61	$7.63	$7.63	447,363
2022-10-31	$6.92	$7.12	$6.83	$7.06	$7.06	411,583
2022-10-28	$7.15	$7.20	$6.88	$7.18	$7.18	224,754
2022-10-27	$7.48	$7.48	$7.16	$7.16	$7.16	295,379
2022-10-26	$7.21	$7.34	$7.00	$7.28	$7.28	168,559
2022-10-25	$7.10	$7.25	$7.05	$7.23	$7.23	444,371
2022-10-24	$6.95	$7.09	$6.90	$7.02	$7.02	655,305
2022-10-21	$6.90	$7.09	$6.83	$7.09	$7.09	261,721
2022-10-20	$7.00	$7.21	$6.84	$6.93	$6.93	374,067
2022-10-19	$7.02	$7.05	$6.95	$7.00	$7.00	243,230
2022-10-18	$7.00	$7.08	$6.84	$7.02	$7.02	528,300
2022-10-17	$7.20	$7.20	$6.91	$7.05	$7.05	365,242
2022-10-14	$7.01	$7.08	$6.84	$6.99	$6.99	368,145
2022-10-13	$6.66	$7.06	$6.66	$7.06	$7.06	409,093
2022-10-12	$7.08	$7.08	$6.94	$6.98	$6.98	245,613
2022-10-11	$6.92	$7.18	$6.92	$7.08	$7.08	564,572
2022-10-10	$7.15	$7.28	$7.08	$7.12	$7.12	334,357
2022-10-07	$7.30	$7.30	$7.05	$7.16	$7.16	282,194
2022-10-06	$7.40	$7.63	$7.09	$7.35	$7.35	254,462
2022-10-05	$7.25	$7.39	$7.25	$7.37	$7.37	291,046
2022-10-04	$7.25	$7.37	$7.23	$7.33	$7.33	791,045
2022-10-03	$7.05	$7.22	$7.05	$7.18	$7.18	379,338
2022-09-30	$7.00	$7.25	$7.00	$7.05	$7.05	504,176
2022-09-29	$7.38	$7.38	$7.00	$7.15	$7.15	401,233
2022-09-28	$7.18	$7.32	$7.13	$7.29	$7.29	345,054
2022-09-27	$7.35	$7.35	$7.14	$7.17	$7.17	680,108
2022-09-26	$7.57	$7.57	$7.27	$7.33	$7.33	481,786
2022-09-23	$7.65	$7.80	$7.50	$7.55	$7.55	249,860
2022-09-22	$8.00	$8.00	$7.50	$7.74	$7.74	277,391
2022-09-21	$7.59	$7.80	$7.59	$7.69	$7.69	426,171
2022-09-20	$7.69	$7.89	$7.50	$7.76	$7.76	436,353
2022-09-19	$7.63	$7.95	$7.63	$7.94	$7.94	602,030
2022-09-16	$7.90	$7.92	$7.84	$7.92	$7.92	581,493
2022-09-15	$7.60	$7.94	$7.60	$7.87	$7.87	279,927
2022-09-14	$7.86	$7.88	$7.74	$7.82	$7.82	312,040
2022-09-13	$7.94	$8.08	$7.75	$7.80	$7.80	441,641
2022-09-12	$8.11	$8.16	$7.96	$8.08	$8.08	487,263
2022-09-09	$7.95	$7.97	$7.62	$7.95	$7.95	260,588
2022-09-08	$8.09	$8.09	$7.80	$7.88	$7.88	547,334
2022-09-07	$7.70	$7.74	$7.50	$7.74	$7.74	497,784
2022-09-06	$7.85	$7.98	$7.74	$7.77	$7.77	521,138
2022-09-02	$8.12	$8.16	$8.00	$8.02	$8.02	218,372
2022-09-01	$8.24	$8.35	$8.01	$8.12	$8.12	279,999
2022-08-31	$8.23	$8.23	$8.07	$8.13	$8.13	216,488
2022-08-30	$8.32	$8.38	$8.01	$8.03	$8.03	509,146
2022-08-29	$8.10	$8.12	$7.97	$8.06	$8.06	420,493
2022-08-26	$8.23	$8.55	$8.20	$8.24	$8.24	237,655
2022-08-25	$8.50	$8.50	$8.20	$8.26	$8.26	249,467
2022-08-24	$8.37	$8.49	$8.24	$8.28	$8.28	185,232
2022-08-23	$8.27	$8.36	$8.18	$8.28	$8.28	234,176
2022-08-22	$8.45	$8.48	$8.30	$8.31	$8.31	215,447
2022-08-19	$8.26	$8.51	$8.26	$8.33	$8.33	282,115
2022-08-18	$8.51	$8.55	$8.34	$8.42	$8.42	139,360
2022-08-17	$8.50	$8.60	$8.45	$8.51	$8.51	106,650
2022-08-16	$8.49	$8.55	$8.40	$8.50	$8.50	189,604
2022-08-15	$8.31	$8.52	$8.31	$8.49	$8.49	116,857
2022-08-12	$8.48	$8.51	$8.37	$8.49	$8.49	166,066
2022-08-11	$8.50	$8.59	$8.47	$8.49	$8.49	277,554
2022-08-10	$8.29	$8.53	$8.29	$8.50	$8.50	177,485
2022-08-09	$8.28	$8.28	$8.18	$8.19	$8.19	187,245
2022-08-08	$8.23	$8.60	$8.23	$8.30	$8.30	195,570
2022-08-05	$8.30	$8.35	$8.27	$8.30	$8.30	158,423
2022-08-04	$8.37	$8.37	$8.27	$8.32	$8.32	90,706
2022-08-03	$8.25	$8.34	$8.25	$8.33	$8.33	249,918
2022-08-02	$8.45	$8.49	$8.33	$8.35	$8.35	249,113
2022-08-01	$8.42	$8.51	$8.38	$8.48	$8.48	229,288
2022-07-29	$8.30	$8.30	$8.15	$8.27	$8.27	127,739
2022-07-28	$8.32	$8.43	$8.30	$8.32	$8.32	295,237
2022-07-27	$8.05	$8.30	$8.05	$8.30	$8.30	170,405
2022-07-26	$8.25	$8.51	$8.20	$8.20	$8.20	273,972
2022-07-25	$8.25	$8.34	$8.18	$8.29	$8.29	122,706
2022-07-22	$8.61	$8.62	$8.27	$8.29	$8.29	162,912
2022-07-21	$8.42	$8.49	$8.20	$8.35	$8.35	222,787
2022-07-20	$8.30	$8.47	$8.23	$8.26	$8.26	363,339
2022-07-19	$8.47	$8.47	$8.18	$8.26	$8.26	624,390
2022-07-18	$8.21	$8.34	$8.05	$8.14	$8.14	318,475
2022-07-15	$8.17	$8.17	$7.95	$8.09	$8.09	248,965
2022-07-14	$8.05	$8.20	$7.96	$8.08	$8.08	420,250
2022-07-13	$8.27	$8.27	$7.98	$8.05	$8.05	244,620
2022-07-12	$8.38	$8.38	$8.11	$8.13	$8.13	372,294
2022-07-11	$8.25	$8.29	$8.16	$8.16	$8.16	627,443
2022-07-08	$8.16	$8.35	$8.16	$8.34	$8.34	251,119
2022-07-07	$8.12	$8.26	$8.09	$8.24	$8.24	422,555
2022-07-06	$8.10	$8.17	$7.94	$8.08	$8.08	502,071
2022-07-05	$8.01	$8.24	$7.93	$8.04	$8.04	375,182
2022-07-01	$8.28	$8.28	$7.96	$8.08	$8.08	225,628
2022-06-30	$8.01	$8.10	$7.97	$8.04	$8.04	313,822
2022-06-29	$7.96	$8.43	$7.96	$8.11	$8.11	317,685
2022-06-28	$8.22	$8.46	$8.16	$8.16	$8.16	350,811
2022-06-27	$8.38	$8.47	$8.02	$8.22	$8.22	389,198
2022-06-24	$8.47	$8.47	$8.21	$8.34	$8.34	233,326
2022-06-23	$8.12	$8.30	$8.06	$8.16	$8.16	266,390
2022-06-22	$8.29	$8.30	$8.16	$8.20	$8.20	385,682
2022-06-21	$8.30	$8.30	$7.97	$8.23	$8.23	429,753
2022-06-17	$8.35	$8.35	$8.18	$8.26	$8.26	268,796
2022-06-16	$8.35	$8.54	$8.16	$8.25	$8.25	338,991
2022-06-15	$8.00	$8.36	$7.96	$8.36	$8.36	348,717
2022-06-14	$8.30	$8.42	$8.15	$8.21	$8.21	402,751
2022-06-13	$8.28	$8.52	$8.17	$8.18	$8.18	626,543
2022-06-10	$8.57	$8.57	$8.42	$8.44	$8.44	932,025
2022-06-09	$8.84	$8.84	$8.65	$8.66	$8.66	374,498
2022-06-08	$9.06	$9.06	$8.84	$8.86	$8.86	390,643
2022-06-07	$9.22	$9.22	$9.10	$9.20	$9.20	172,940
2022-06-06	$9.15	$9.32	$9.12	$9.14	$9.14	125,907
2022-06-03	$9.31	$9.31	$9.17	$9.19	$9.19	113,309
2022-06-02	$9.28	$9.28	$9.17	$9.27	$9.27	198,367
2022-06-01	$9.20	$9.31	$9.20	$9.21	$9.21	165,249
2022-05-31	$9.21	$9.31	$9.17	$9.18	$9.18	410,821
2022-05-27	$9.30	$9.45	$9.21	$9.40	$9.40	364,566
2022-05-26	$9.04	$9.25	$9.04	$9.21	$9.21	149,318
2022-05-25	$8.82	$9.07	$8.82	$9.02	$9.02	493,327
2022-05-24	$9.06	$9.28	$8.76	$9.09	$9.09	224,673
2022-05-23	$8.91	$9.04	$8.91	$9.02	$9.02	246,343
2022-05-20	$8.86	$8.99	$8.77	$8.83	$8.83	251,679
2022-05-19	$8.69	$8.77	$8.69	$8.71	$8.71	178,407
2022-05-18	$8.92	$8.92	$8.68	$8.74	$8.74	275,565
2022-05-17	$8.76	$8.95	$8.76	$8.92	$8.92	275,197
2022-05-16	$8.88	$8.88	$8.75	$8.80	$8.80	244,726
2022-05-13	$8.90	$8.90	$8.61	$8.83	$8.83	163,130
2022-05-12	$8.70	$8.89	$8.67	$8.70	$8.70	303,254
2022-05-11	$8.80	$8.90	$8.70	$8.90	$8.90	294,688
2022-05-10	$8.81	$9.00	$8.80	$8.91	$8.91	409,669
2022-05-09	$8.72	$8.96	$8.72	$8.75	$8.75	450,680
2022-05-06	$8.97	$8.97	$8.83	$8.89	$8.89	319,477
2022-05-05	$8.84	$9.10	$8.75	$8.81	$8.81	427,216
2022-05-04	$8.95	$9.13	$8.85	$9.08	$9.08	272,575
2022-05-03	$8.76	$9.00	$8.76	$8.95	$8.95	458,511
2022-05-02	$8.79	$9.00	$8.77	$8.89	$8.89	383,976
2022-04-29	$8.98	$9.13	$8.90	$8.93	$8.93	315,629
2022-04-28	$8.75	$9.05	$8.75	$9.02	$9.02	321,573
2022-04-27	$8.75	$8.85	$8.75	$8.78	$8.78	363,188
2022-04-26	$8.89	$9.05	$8.78	$8.89	$8.89	453,040
2022-04-25	$8.90	$9.11	$8.76	$8.89	$8.89	453,040
2022-04-22	$8.95	$9.05	$8.90	$8.90	$8.90	184,603
2022-04-21	$9.00	$9.15	$8.98	$8.99	$8.99	271,500
2022-04-20	$8.84	$9.08	$8.77	$8.92	$8.92	392,069
2022-04-19	$8.87	$8.90	$8.75	$8.83	$8.83	537,122
2022-04-18	$8.95	$8.98	$8.87	$8.90	$8.90	327,550
2022-04-14	$8.94	$9.12	$8.90	$8.91	$8.91	237,587
2022-04-13	$8.95	$9.08	$8.91	$9.02	$9.02	254,197
2022-04-12	$9.10	$9.10	$8.90	$9.01	$9.01	363,172
2022-04-11	$9.00	$9.10	$9.00	$9.02	$9.02	418,600
2022-04-08	$9.20	$9.20	$9.10	$9.13	$9.13	445,408
2022-04-07	$9.40	$9.40	$9.21	$9.26	$9.26	290,080
2022-04-06	$9.42	$9.46	$9.36	$9.45	$9.45	296,379
2022-04-05	$9.64	$10.05	$9.61	$9.63	$9.63	403,903
2022-04-04	$9.55	$9.98	$9.54	$9.77	$9.77	355,832
2022-04-01	$9.70	$9.95	$9.32	$9.70	$9.70	187,536
2022-03-31	$9.80	$9.86	$9.67	$9.70	$9.70	262,882
2022-03-30	$9.94	$9.99	$9.87	$9.89	$9.89	132,643
2022-03-29	$9.83	$10.00	$9.83	$9.94	$9.94	316,012
2022-03-28	$9.94	$9.95	$9.76	$9.82	$9.82	264,554
2022-03-25	$9.78	$10.19	$9.78	$9.97	$9.97	194,048
2022-03-24	$9.78	$10.09	$9.78	$9.94	$9.94	162,873
2022-03-23	$10.19	$10.23	$9.95	$9.96	$9.96	172,929
2022-03-22	$10.02	$10.21	$9.78	$10.03	$10.03	189,692
2022-03-21	$10.10	$10.26	$9.82	$9.99	$9.99	241,017
2022-03-18	$10.18	$10.18	$9.88	$9.99	$9.99	241,017
2022-03-17	$9.87	$9.92	$9.78	$9.87	$9.87	205,788
2022-03-16	$9.53	$9.81	$9.53	$9.78	$9.78	229,912
2022-03-15	$9.17	$9.59	$9.17	$9.52	$9.52	463,240
2022-03-14	$9.50	$9.60	$9.27	$9.36	$9.36	354,881
2022-03-11	$9.70	$9.74	$9.30	$9.31	$9.31	280,775
2022-03-10	$9.63	$9.63	$9.27	$9.32	$9.32	347,661
2022-03-09	$9.18	$9.19	$9.01	$9.14	$9.14	529,344
2022-03-08	$9.08	$9.42	$9.08	$9.15	$9.15	598,685
2022-03-07	$9.55	$9.55	$9.05	$9.12	$9.12	592,743
2022-03-04	$9.87	$9.87	$9.59	$9.66	$9.66	333,094
2022-03-03	$9.85	$10.13	$9.80	$9.88	$9.88	520,870
2022-03-02	$10.15	$10.15	$9.77	$10.03	$10.03	723,111
2022-03-01	$10.45	$10.51	$10.17	$10.22	$10.22	672,077
2022-02-28	$10.01	$10.66	$10.01	$10.51	$10.51	480,767
2022-02-25	$9.91	$10.40	$9.91	$10.39	$10.39	316,053
2022-02-24	$10.01	$10.15	$9.91	$10.09	$10.09	511,901
2022-02-23	$10.40	$10.69	$10.26	$10.26	$10.26	285,831
2022-02-22	$10.59	$10.59	$10.15	$10.39	$10.39	346,135
2022-02-18	$10.35	$10.68	$10.30	$10.61	$10.61	133,271
2022-02-17	$10.49	$10.65	$10.42	$10.57	$10.57	151,582
2022-02-16	$10.70	$10.70	$10.31	$10.49	$10.49	164,136
2022-02-15	$10.55	$10.73	$10.55	$10.72	$10.72	400,849
2022-02-14	$10.27	$10.79	$10.21	$10.54	$10.54	339,525
2022-02-11	$10.57	$10.60	$10.43	$10.45	$10.45	180,000
2022-02-10	$10.60	$10.89	$10.52	$10.54	$10.54	179,466
2022-02-09	$10.51	$10.70	$10.51	$10.70	$10.70	250,643
2022-02-08	$10.63	$10.78	$10.31	$10.49	$10.49	312,925
2022-02-07	$10.50	$10.53	$10.40	$10.48	$10.48	357,104
2022-02-04	$10.38	$10.64	$10.19	$10.47	$10.47	315,503
2022-02-03	$10.55	$10.66	$10.25	$10.26	$10.26	399,528
2022-02-02	$10.80	$10.90	$10.77	$10.78	$10.78	289,232
2022-02-01	$11.37	$11.37	$10.94	$11.06	$11.06	442,585
2022-01-31	$10.85	$11.03	$10.76	$11.02	$11.02	551,553
2022-01-28	$10.95	$11.04	$10.69	$10.84	$10.84	304,329
2022-01-27	$10.95	$10.95	$10.55	$10.72	$10.72	408,155
2022-01-26	$11.43	$11.55	$11.04	$11.06	$11.06	326,161
2022-01-25	$11.50	$11.50	$11.07	$11.28	$11.28	277,558
2022-01-24	$11.27	$11.55	$11.25	$11.33	$11.33	415,844
2022-01-21	$11.25	$11.68	$11.15	$11.36	$11.36	290,670
2022-01-20	$11.45	$11.49	$11.15	$11.30	$11.30	434,705
2022-01-19	$11.12	$11.50	$11.05	$11.44	$11.44	229,676
2022-01-18	$11.62	$11.80	$11.39	$11.44	$11.44	229,676
2022-01-14	$11.24	$11.60	$11.24	$11.55	$11.55	230,210
2022-01-13	$11.60	$11.60	$11.43	$11.43	$11.43	204,547
2022-01-12	$11.72	$11.74	$11.29	$11.60	$11.60	216,621
2022-01-11	$11.37	$11.41	$11.25	$11.40	$11.40	216,895
2022-01-10	$11.02	$11.74	$11.02	$11.36	$11.36	189,306
2022-01-07	$11.50	$11.50	$11.30	$11.39	$11.39	227,487
2022-01-06	$11.60	$11.69	$11.07	$11.43	$11.43	238,143
2022-01-05	$11.60	$11.75	$11.43	$11.45	$11.45	441,943
2022-01-04	$11.00	$11.40	$11.00	$11.39	$11.39	406,204
2022-01-03	$10.99	$11.10	$10.90	$11.05	$11.05	287,895
2021-12-31	$10.90	$11.04	$10.90	$10.99	$10.99	195,347
2021-12-30	$10.80	$11.19	$10.80	$11.00	$11.00	606,895
2021-12-29	$10.92	$11.37	$10.80	$10.94	$10.94	580,857
2021-12-28	$11.25	$11.34	$10.88	$10.95	$10.95	511,872
2021-12-27	$10.75	$11.14	$10.51	$10.86	$10.86	283,833
2021-12-23	$10.55	$10.97	$10.55	$10.96	$10.96	155,867
2021-12-22	$11.00	$11.00	$10.50	$10.87	$10.87	247,108
2021-12-21	$11.00	$11.16	$10.76	$10.84	$10.84	305,972
2021-12-20	$10.85	$11.18	$10.76	$10.81	$10.81	326,349
2021-12-17	$10.78	$10.88	$10.75	$10.79	$10.79	233,683
2021-12-16	$10.90	$10.90	$10.67	$10.78	$10.78	208,345
2021-12-15	$11.09	$11.09	$10.62	$10.88	$10.88	264,342
2021-12-14	$10.74	$10.74	$10.57	$10.63	$10.63	534,964
2021-12-13	$10.97	$10.97	$10.75	$10.82	$10.82	651,038
2021-12-10	$11.07	$11.32	$10.87	$11.11	$11.11	359,708
2021-12-09	$10.75	$11.22	$10.75	$10.94	$10.94	289,443
2021-12-08	$11.19	$11.42	$11.05	$11.14	$11.14	283,237
2021-12-07	$11.10	$11.59	$11.10	$11.32	$11.32	348,687
2021-12-06	$11.34	$11.34	$11.00	$11.06	$11.06	291,877
2021-12-03	$10.94	$11.43	$10.94	$11.04	$11.04	251,440
2021-12-02	$10.86	$11.13	$10.86	$11.10	$11.10	671,857
2021-12-01	$10.89	$11.43	$10.87	$10.87	$10.87	403,090
2021-11-30	$11.00	$11.00	$10.76	$10.90	$10.90	618,808
2021-11-29	$11.35	$11.35	$11.21	$11.31	$11.31	713,443
2021-11-26	$11.56	$11.81	$11.35	$11.43	$11.43	470,599
2021-11-24	$11.51	$12.16	$11.51	$11.97	$11.97	225,934
2021-11-23	$12.00	$12.39	$11.59	$12.04	$12.04	284,146
2021-11-22	$12.15	$12.15	$12.08	$12.12	$12.12	416,246
2021-11-19	$11.70	$12.32	$11.70	$12.13	$12.13	214,391
2021-11-18	$12.50	$12.55	$12.05	$12.17	$12.17	400,832
2021-11-17	$12.00	$12.27	$12.00	$12.18	$12.18	233,948
2021-11-16	$12.35	$12.35	$12.15	$12.27	$12.27	297,191
2021-11-15	$12.45	$12.88	$12.45	$12.47	$12.47	329,581
2021-11-12	$12.20	$12.58	$12.20	$12.51	$12.51	249,297
2021-11-11	$12.02	$12.62	$12.02	$12.23	$12.23	225,239
2021-11-10	$12.09	$12.68	$12.09	$12.13	$12.13	329,555
2021-11-09	$11.95	$12.20	$11.95	$12.05	$12.05	341,134
2021-11-08	$12.20	$12.20	$12.16	$12.19	$12.19	415,772
2021-11-05	$12.30	$12.30	$12.00	$12.24	$12.24	466,565
2021-11-04	$12.50	$12.58	$12.37	$12.42	$12.42	551,213
2021-11-03	$12.27	$12.30	$12.00	$12.17	$12.17	227,028
2021-11-02	$12.10	$12.11	$11.99	$12.07	$12.07	657,425
2021-11-01	$12.36	$12.36	$12.01	$12.20	$12.20	883,369
2021-10-29	$12.38	$12.41	$12.31	$12.41	$12.41	456,111
2021-10-28	$12.85	$13.01	$12.73	$12.97	$12.97	670,228
2021-10-27	$13.42	$13.42	$13.21	$13.22	$13.22	891,022
2021-10-26	$13.16	$13.66	$13.16	$13.50	$13.50	1,117,169
2021-10-25	$12.60	$13.00	$12.57	$12.94	$12.94	850,008
2021-10-22	$12.25	$12.51	$12.25	$12.35	$12.35	606,887
2021-10-21	$12.30	$12.30	$11.92	$11.98	$11.98	152,587
2021-10-20	$12.11	$12.35	$12.09	$12.23	$12.23	105,465
2021-10-19	$12.40	$12.40	$12.14	$12.29	$12.29	166,908
2021-10-18	$12.40	$12.40	$12.25	$12.32	$12.32	202,528
2021-10-15	$12.20	$12.43	$12.20	$12.39	$12.39	203,333
2021-10-14	$11.91	$12.33	$11.91	$12.21	$12.21	106,532
2021-10-13	$12.12	$12.12	$11.84	$12.05	$12.05	129,956
2021-10-12	$12.01	$12.33	$12.01	$12.16	$12.16	157,891
2021-10-11	$12.18	$12.18	$11.81	$11.99	$11.99	171,541
2021-10-08	$11.62	$11.67	$11.53	$11.56	$11.56	253,375
2021-10-07	$11.28	$11.54	$11.25	$11.48	$11.48	243,103
2021-10-06	$11.59	$11.59	$11.20	$11.41	$11.41	403,436
2021-10-05	$11.71	$11.71	$11.55	$11.68	$11.68	317,216
2021-10-04	$11.99	$11.99	$11.55	$11.57	$11.57	734,147
2021-10-01	$12.37	$12.37	$12.01	$12.29	$12.29	166,829
2021-09-30	$12.55	$12.55	$12.24	$12.43	$12.43	365,017
2021-09-29	$12.88	$12.88	$12.62	$12.69	$12.69	289,991
2021-09-28	$12.92	$12.92	$12.63	$12.64	$12.64	231,534
2021-09-27	$13.00	$13.00	$12.64	$12.90	$12.77	146,986
2021-09-24	$12.90	$12.90	$12.76	$12.87	$12.74	133,562
2021-09-23	$13.00	$13.00	$12.47	$12.92	$12.78	185,172
2021-09-22	$12.58	$12.95	$12.58	$12.84	$12.71	216,752
2021-09-21	$12.90	$12.90	$12.62	$12.82	$12.69	196,316
2021-09-20	$12.56	$12.65	$12.51	$12.62	$12.49	293,722
2021-09-17	$12.95	$12.95	$12.79	$12.88	$12.74	260,435
2021-09-16	$13.20	$13.27	$13.10	$13.17	$13.03	316,768
2021-09-15	$13.33	$13.33	$13.00	$13.29	$13.15	256,549
2021-09-14	$13.45	$13.45	$13.19	$13.20	$13.06	318,228
2021-09-13	$13.36	$13.37	$13.11	$13.28	$13.14	339,680
2021-09-10	$12.82	$13.31	$12.81	$12.98	$12.84	207,458
2021-09-09	$12.88	$12.96	$12.73	$12.93	$12.80	227,888
2021-09-08	$12.75	$13.00	$12.75	$12.91	$12.77	405,834
2021-09-07	$12.61	$12.96	$12.61	$12.94	$12.80	431,547
2021-09-03	$12.12	$12.52	$12.12	$12.52	$12.39	449,075
2021-09-02	$12.16	$12.16	$12.02	$12.09	$11.96	351,375
2021-09-01	$12.30	$12.30	$12.09	$12.18	$12.05	486,511
2021-08-31	$12.10	$12.10	$11.99	$12.00	$11.88	1,081,195
2021-08-30	$12.20	$12.40	$12.03	$12.16	$12.03	1,935,177
2021-08-27	$11.48	$11.75	$11.48	$11.75	$11.63	314,289
2021-08-26	$11.69	$11.69	$11.43	$11.44	$11.32	317,942
2021-08-25	$11.75	$11.75	$11.59	$11.70	$11.58	488,063
2021-08-24	$11.54	$11.92	$11.48	$11.80	$11.68	1,621,470
2021-08-23	$11.20	$11.59	$11.20	$11.51	$11.39	220,164
2021-08-20	$11.36	$11.36	$11.20	$11.30	$11.18	251,372
2021-08-19	$11.61	$11.61	$11.22	$11.41	$11.29	251,806
2021-08-18	$11.75	$12.18	$11.75	$11.92	$11.80	150,552
2021-08-17	$11.99	$12.28	$11.99	$12.10	$11.97	149,122
2021-08-16	$12.00	$12.34	$12.00	$12.20	$12.07	162,153
2021-08-13	$12.33	$12.46	$12.30	$12.40	$12.27	113,722
2021-08-12	$12.50	$12.60	$12.36	$12.46	$12.33	230,325
2021-08-11	$12.47	$12.51	$12.25	$12.50	$12.37	235,683
2021-08-10	$12.66	$12.66	$12.24	$12.33	$12.20	401,620
2021-08-09	$12.39	$12.50	$12.34	$12.41	$12.28	180,471
2021-08-06	$12.10	$12.58	$12.10	$12.40	$12.27	159,798
2021-08-05	$12.20	$12.45	$12.20	$12.44	$12.31	185,319
2021-08-04	$12.30	$12.30	$12.10	$12.19	$12.06	116,378
2021-08-03	$12.36	$12.36	$12.17	$12.32	$12.19	181,739
2021-08-02	$12.36	$12.36	$12.00	$12.17	$12.04	253,600
2021-07-30	$12.16	$12.16	$11.81	$12.13	$12.00	218,814
2021-07-29	$12.45	$12.70	$12.45	$12.69	$12.56	232,114
2021-07-28	$11.87	$12.18	$11.85	$12.13	$12.00	138,023
2021-07-27	$12.13	$12.13	$11.73	$11.92	$11.80	102,607
2021-07-26	$12.10	$12.15	$12.00	$12.04	$11.91	139,770
2021-07-23	$12.02	$12.23	$11.95	$12.21	$12.08	339,215
2021-07-22	$11.76	$12.20	$11.74	$12.12	$11.99	223,729
2021-07-21	$11.75	$12.15	$11.75	$12.15	$12.02	174,516
2021-07-20	$11.59	$11.90	$11.58	$11.84	$11.72	162,985
2021-07-19	$11.90	$11.93	$11.53	$11.61	$11.49	125,486
2021-07-16	$11.81	$12.10	$11.81	$11.95	$11.83	268,313
2021-07-15	$12.00	$12.00	$11.90	$11.96	$11.84	178,687
2021-07-14	$12.00	$12.05	$11.98	$11.98	$11.86	2,113,758
2021-07-13	$11.90	$12.11	$11.90	$11.95	$11.83	2,334,224
2021-07-12	$12.25	$12.25	$11.91	$12.11	$11.98	198,217
2021-07-09	$11.68	$12.02	$11.68	$12.01	$11.89	215,302
2021-07-08	$11.40	$11.78	$11.40	$11.66	$11.54	222,000
2021-07-07	$11.75	$11.95	$11.59	$11.76	$11.64	125,963
2021-07-06	$11.98	$11.98	$11.64	$11.75	$11.63	173,943
2021-07-02	$11.64	$11.93	$11.64	$11.84	$11.72	240,588
2021-07-01	$11.29	$11.61	$11.29	$11.56	$11.44	314,749
2021-06-30	$11.76	$11.76	$11.52	$11.59	$11.47	353,109
2021-06-29	$11.54	$11.90	$11.49	$11.73	$11.61	220,911
2021-06-28	$11.90	$11.90	$11.70	$11.73	$11.61	275,689
2021-06-25	$11.72	$11.88	$11.72	$11.84	$11.72	383,249
2021-06-24	$11.15	$11.40	$11.15	$11.39	$11.27	388,865
2021-06-23	$11.37	$11.38	$11.11	$11.15	$11.03	125,852
2021-06-22	$11.25	$11.39	$11.24	$11.34	$11.22	177,416
2021-06-21	$11.13	$11.26	$11.04	$11.25	$11.13	241,689
2021-06-18	$11.15	$11.30	$11.04	$11.10	$10.98	216,621
2021-06-17	$11.35	$11.35	$11.20	$11.27	$11.15	311,266
2021-06-16	$11.27	$11.50	$11.27	$11.38	$11.26	183,887
2021-06-15	$11.35	$11.52	$11.35	$11.45	$11.33	141,647
2021-06-14	$11.48	$11.50	$11.40	$11.50	$11.38	131,827
2021-06-11	$11.17	$11.50	$11.17	$11.38	$11.26	151,338
2021-06-10	$11.65	$11.65	$11.30	$11.50	$11.38	126,636
2021-06-09	$11.79	$11.80	$11.58	$11.58	$11.46	173,790
2021-06-08	$11.39	$11.69	$11.39	$11.62	$11.50	288,611
2021-06-07	$11.70	$11.81	$11.56	$11.69	$11.57	229,836
2021-06-04	$11.81	$11.81	$11.50	$11.70	$11.58	152,247
2021-06-03	$11.51	$11.51	$11.39	$11.42	$11.30	178,703
2021-06-02	$11.35	$11.58	$11.35	$11.51	$11.39	202,332
2021-06-01	$11.73	$11.73	$11.43	$11.46	$11.34	248,465
2021-05-28	$11.21	$11.62	$11.21	$11.43	$11.31	179,798
2021-05-27	$11.54	$11.54	$11.45	$11.48	$11.36	199,828
2021-05-26	$11.42	$11.59	$11.35	$11.57	$11.44	146,262
2021-05-25	$11.30	$11.30	$11.05	$11.12	$11.00	191,546
2021-05-24	$11.05	$11.05	$10.77	$11.02	$10.91	223,871
2021-05-21	$10.96	$11.06	$10.72	$10.87	$10.75	258,600
2021-05-20	$10.80	$11.10	$10.72	$11.04	$10.93	145,082
2021-05-19	$10.77	$10.96	$10.77	$10.89	$10.78	437,983
2021-05-18	$11.08	$11.08	$10.89	$10.90	$10.79	279,388
2021-05-17	$10.82	$11.25	$10.82	$11.05	$10.94	236,079
2021-05-14	$10.91	$11.22	$10.91	$11.20	$11.08	173,991
2021-05-13	$10.92	$11.18	$10.92	$11.16	$11.04	363,006
2021-05-12	$11.27	$11.34	$10.90	$10.92	$10.81	258,796
2021-05-11	$11.31	$11.31	$11.11	$11.27	$11.15	344,005
2021-05-10	$11.88	$12.05	$11.75	$11.77	$11.65	288,713
2021-05-07	$11.58	$11.80	$11.55	$11.74	$11.62	165,486
2021-05-06	$11.84	$11.84	$11.52	$11.73	$11.61	238,872
2021-05-05	$12.12	$12.12	$11.64	$12.00	$11.88	184,896
2021-05-04	$11.82	$12.20	$11.71	$11.79	$11.67	255,494
2021-05-03	$11.79	$12.04	$11.79	$11.96	$11.84	174,123
2021-04-30	$12.00	$12.00	$11.82	$11.82	$11.70	171,209
2021-04-29	$12.30	$12.30	$12.05	$12.08	$11.95	125,226
2021-04-28	$12.25	$12.25	$11.97	$12.09	$11.96	348,094
2021-04-27	$12.09	$12.09	$11.90	$11.95	$11.83	385,520
2021-04-26	$12.00	$12.38	$12.00	$12.22	$12.09	182,296
2021-04-23	$12.08	$12.20	$12.01	$12.10	$11.97	377,456
2021-04-22	$12.70	$12.70	$12.36	$12.52	$12.39	119,956
2021-04-21	$12.40	$12.60	$12.35	$12.58	$12.45	155,578
2021-04-20	$12.72	$12.72	$12.45	$12.50	$12.37	241,512
2021-04-19	$12.76	$13.21	$12.76	$12.89	$12.76	168,884
2021-04-16	$12.80	$13.04	$12.66	$12.99	$12.86	106,767
2021-04-15	$13.12	$13.12	$12.90	$12.98	$12.85	214,610
2021-04-14	$12.80	$12.98	$12.76	$12.91	$12.78	192,047
2021-04-13	$12.67	$12.97	$12.51	$12.85	$12.72	280,001
2021-04-12	$12.39	$12.83	$12.39	$12.68	$12.55	172,232
2021-04-09	$12.76	$12.76	$12.43	$12.71	$12.58	146,663
2021-04-08	$12.74	$12.74	$12.52	$12.57	$12.44	206,414
2021-04-07	$12.96	$13.02	$12.53	$12.84	$12.71	153,843
2021-04-06	$12.98	$13.00	$12.60	$12.90	$12.76	162,514
2021-04-05	$12.70	$13.09	$12.70	$13.08	$12.94	192,960
2021-04-01	$12.95	$12.95	$12.81	$12.94	$12.81	143,259
2021-03-31	$13.11	$13.11	$12.70	$13.04	$12.90	222,486
2021-03-30	$12.89	$13.20	$12.87	$13.15	$13.01	174,986
2021-03-29	$13.29	$13.29	$12.99	$12.99	$12.86	166,242
2021-03-26	$13.09	$13.09	$12.89	$13.07	$12.93	115,625
2021-03-25	$12.86	$13.09	$12.61	$13.05	$12.91	210,621
2021-03-24	$12.94	$12.94	$12.46	$12.80	$12.67	159,558
2021-03-23	$13.00	$13.13	$12.67	$12.88	$12.75	204,725
2021-03-22	$12.59	$13.10	$12.59	$12.96	$12.83	215,669
2021-03-19	$13.17	$13.17	$12.89	$13.09	$12.95	179,903
2021-03-18	$13.04	$13.04	$12.72	$12.72	$12.59	225,356
2021-03-17	$12.60	$12.86	$12.38	$12.76	$12.63	151,392
2021-03-16	$12.76	$12.76	$12.40	$12.53	$12.39	202,530
2021-03-15	$12.31	$12.57	$12.31	$12.44	$12.31	251,340
2021-03-12	$12.63	$12.63	$12.31	$12.43	$12.30	158,433
2021-03-11	$12.40	$12.69	$12.28	$12.31	$12.18	416,374
2021-03-10	$12.49	$12.53	$12.32	$12.35	$12.22	388,081
2021-03-09	$12.41	$12.49	$12.30	$12.49	$12.36	606,496
2021-03-08	$13.30	$13.30	$13.10	$13.13	$12.99	207,239
2021-03-05	$13.01	$13.43	$13.01	$13.30	$13.17	507,070
2021-03-04	$12.87	$13.16	$12.78	$12.79	$12.66	298,177
2021-03-03	$13.33	$13.33	$12.87	$13.08	$12.94	155,950
2021-03-02	$13.12	$13.29	$13.05	$13.24	$13.10	177,001
2021-03-01	$13.00	$13.14	$12.90	$13.13	$12.99	335,565
2021-02-26	$13.11	$13.18	$12.90	$13.12	$12.98	347,952
2021-02-25	$13.70	$13.70	$13.34	$13.40	$13.26	284,403
2021-02-24	$13.76	$13.76	$13.42	$13.75	$13.61	175,320
2021-02-23	$13.90	$13.90	$13.37	$13.60	$13.46	374,451
2021-02-22	$13.93	$13.94	$13.54	$13.72	$13.58	316,365
2021-02-19	$13.95	$13.95	$13.65	$13.82	$13.68	248,258
2021-02-18	$14.00	$14.00	$13.62	$13.76	$13.62	341,584
2021-02-17	$14.41	$14.41	$14.13	$14.24	$14.09	432,474
2021-02-16	$14.55	$14.55	$14.25	$14.26	$14.11	393,034
2021-02-12	$14.29	$14.30	$14.04	$14.29	$14.14	375,022
2021-02-11	$13.97	$14.03	$13.91	$14.02	$13.87	330,631
2021-02-10	$13.86	$14.09	$13.83	$13.91	$13.77	311,532
2021-02-09	$14.18	$14.18	$13.68	$13.82	$13.68	264,918
2021-02-08	$13.80	$13.96	$13.52	$13.92	$13.77	468,330
2021-02-05	$13.51	$13.53	$13.39	$13.49	$13.34	493,519
2021-02-04	$13.75	$14.09	$13.49	$13.95	$13.81	354,484
2021-02-03	$13.99	$13.99	$13.68	$13.75	$13.61	479,263
2021-02-02	$13.70	$14.30	$13.66	$14.05	$13.90	662,549
2021-02-01	$13.25	$13.25	$12.86	$13.01	$12.87	373,480
2021-01-29	$13.32	$13.32	$12.92	$13.10	$12.96	476,615
2021-01-28	$13.49	$13.66	$13.40	$13.58	$13.44	410,323
2021-01-27	$14.30	$14.30	$13.79	$13.81	$13.67	429,680
2021-01-26	$14.06	$14.06	$13.78	$13.96	$13.82	297,385
2021-01-25	$13.89	$13.89	$13.70	$13.76	$13.62	530,169
2021-01-22	$14.00	$14.13	$13.97	$14.10	$13.95	584,952
2021-01-21	$13.97	$13.97	$13.45	$13.76	$13.62	719,692
2021-01-20	$12.91	$13.15	$12.91	$13.15	$13.01	457,426
2021-01-19	$12.48	$12.84	$12.48	$12.73	$12.60	369,646
2021-01-15	$12.68	$12.68	$12.21	$12.34	$12.21	290,336
2021-01-14	$12.59	$12.63	$12.52	$12.53	$12.40	419,214
2021-01-13	$12.82	$12.82	$12.50	$12.59	$12.46	276,055
2021-01-12	$12.64	$12.64	$12.39	$12.55	$12.42	334,945
2021-01-11	$12.50	$12.60	$12.33	$12.52	$12.39	385,108
2021-01-08	$12.71	$12.71	$12.31	$12.61	$12.48	488,616
2021-01-07	$12.58	$12.58	$12.35	$12.55	$12.42	596,129
2021-01-06	$12.25	$12.39	$12.18	$12.30	$12.17	738,859
2021-01-05	$11.98	$12.34	$11.90	$12.25	$12.12	938,715
2021-01-04	$11.75	$11.85	$11.65	$11.72	$11.60	577,222
2020-12-31	$11.85	$11.85	$11.69	$11.71	$11.59	187,323
2020-12-30	$11.80	$11.80	$11.60	$11.69	$11.57	213,223
2020-12-29	$11.56	$11.94	$11.56	$11.57	$11.45	304,826
2020-12-28	$11.58	$11.70	$11.50	$11.55	$11.43	581,685
2020-12-24	$11.24	$11.57	$11.24	$11.39	$11.27	91,634
2020-12-23	$11.57	$11.57	$11.24	$11.39	$11.27	161,182
2020-12-22	$11.59	$11.59	$11.17	$11.44	$11.32	239,937
2020-12-21	$11.30	$11.62	$11.25	$11.49	$11.37	324,459
2020-12-18	$11.38	$11.66	$11.38	$11.62	$11.50	186,956
2020-12-17	$11.50	$11.69	$11.48	$11.53	$11.41	331,344
2020-12-16	$11.55	$11.61	$11.13	$11.59	$11.47	340,498
2020-12-15	$11.36	$11.49	$11.36	$11.44	$11.32	376,405
2020-12-14	$11.50	$11.50	$11.01	$11.26	$11.14	188,543
2020-12-11	$11.27	$11.27	$11.00	$11.23	$11.11	171,836
2020-12-10	$11.12	$11.50	$11.12	$11.29	$11.17	174,279
2020-12-09	$11.30	$11.43	$11.22	$11.31	$11.19	268,433
2020-12-08	$10.58	$11.25	$10.58	$11.03	$10.92	259,716
2020-12-07	$11.06	$11.06	$10.95	$10.99	$10.88	196,181
2020-12-04	$11.05	$11.25	$10.70	$11.19	$11.07	139,113
2020-12-03	$11.18	$11.20	$10.97	$10.97	$10.86	287,557
2020-12-02	$11.25	$11.25	$11.00	$11.11	$10.99	189,167
2020-12-01	$10.82	$11.05	$10.72	$11.00	$10.89	206,263
2020-11-30	$10.75	$10.83	$10.45	$10.71	$10.60	279,812
2020-11-27	$10.90	$10.91	$10.75	$10.87	$10.75	94,198
2020-11-25	$10.95	$10.95	$10.73	$10.82	$10.71	208,246
2020-11-24	$10.60	$10.75	$10.55	$10.74	$10.63	342,777
2020-11-23	$10.62	$10.89	$10.62	$10.70	$10.58	259,558
2020-11-20	$10.66	$10.66	$10.42	$10.61	$10.49	110,404
2020-11-19	$10.50	$10.55	$10.40	$10.53	$10.42	202,688
2020-11-18	$10.48	$10.48	$10.32	$10.33	$10.22	392,503
2020-11-17	$10.40	$10.80	$10.40	$10.61	$10.50	185,892
2020-11-16	$10.35	$10.70	$10.35	$10.68	$10.57	322,376
2020-11-13	$10.31	$10.31	$9.95	$10.20	$10.09	152,949
2020-11-12	$10.30	$10.30	$9.91	$9.96	$9.85	170,707
2020-11-11	$10.23	$10.35	$10.00	$10.27	$10.16	291,332
2020-11-10	$10.16	$10.16	$9.77	$10.06	$9.96	306,464
2020-11-09	$10.30	$10.30	$9.95	$10.07	$9.97	307,950
2020-11-06	$9.75	$10.09	$9.72	$9.76	$9.66	172,740
2020-11-05	$9.95	$9.95	$9.50	$9.71	$9.61	145,987
2020-11-04	$9.67	$9.70	$9.31	$9.61	$9.51	215,744
2020-11-03	$9.50	$9.75	$9.17	$9.62	$9.52	193,669
2020-11-02	$9.40	$9.40	$9.24	$9.40	$9.30	201,547
2020-10-30	$9.28	$9.28	$9.00	$9.24	$9.14	277,917
2020-10-29	$8.71	$9.03	$8.71	$9.00	$8.91	370,350
2020-10-28	$8.65	$8.96	$8.42	$8.46	$8.37	127,494
2020-10-27	$8.60	$9.10	$8.60	$8.67	$8.58	139,941
2020-10-26	$8.69	$8.70	$8.50	$8.60	$8.51	168,720
2020-10-23	$8.69	$8.69	$8.51	$8.55	$8.46	100,061
2020-10-22	$8.70	$8.70	$8.53	$8.56	$8.47	324,592
2020-10-21	$8.46	$8.59	$8.46	$8.53	$8.44	181,354
2020-10-20	$8.34	$8.40	$8.32	$8.32	$8.23	259,135
2020-10-19	$8.40	$8.50	$8.31	$8.35	$8.26	165,779
2020-10-16	$8.27	$8.39	$8.27	$8.36	$8.27	116,071
2020-10-15	$8.20	$8.24	$8.16	$8.24	$8.15	103,543
2020-10-14	$8.35	$8.49	$8.20	$8.23	$8.14	526,457
2020-10-13	$8.35	$8.59	$8.33	$8.33	$8.24	134,628
2020-10-12	$8.70	$8.70	$8.30	$8.50	$8.41	397,847
2020-10-09	$8.55	$8.55	$8.38	$8.51	$8.42	270,701
2020-10-08	$8.56	$8.80	$8.56	$8.64	$8.55	195,200
2020-10-07	$8.61	$8.81	$8.35	$8.71	$8.62	159,546
2020-10-06	$8.53	$8.91	$8.30	$8.61	$8.52	337,029
2020-10-05	$8.68	$8.69	$8.14	$8.51	$8.42	277,032
2020-10-02	$8.35	$8.50	$8.20	$8.36	$8.27	152,878
2020-10-01	$8.76	$8.78	$8.17	$8.56	$8.47	296,908
2020-09-30	$8.56	$8.58	$8.38	$8.57	$8.48	162,926
2020-09-29	$8.74	$8.74	$8.65	$8.68	$8.59	123,872
2020-09-28	$8.65	$8.96	$8.55	$8.72	$8.63	181,754
2020-09-25	$8.48	$8.68	$8.48	$8.66	$8.57	239,884
2020-09-24	$8.81	$8.81	$8.40	$8.62	$8.53	218,955
2020-09-23	$9.14	$9.14	$8.75	$8.78	$8.69	659,308
2020-09-22	$9.40	$9.59	$9.16	$9.27	$9.17	569,233
2020-09-21	$9.30	$9.30	$9.00	$9.13	$9.04	199,616
2020-09-18	$9.50	$9.50	$9.18	$9.28	$9.18	198,928
2020-09-17	$9.24	$9.38	$9.24	$9.29	$9.19	150,888
2020-09-16	$9.45	$9.45	$9.28	$9.38	$9.28	95,363
2020-09-15	$9.50	$9.50	$9.28	$9.39	$9.29	116,088
2020-09-14	$9.31	$9.54	$9.31	$9.43	$9.33	229,057
2020-09-11	$9.08	$9.27	$9.08	$9.21	$9.11	152,954
2020-09-10	$9.39	$9.39	$9.25	$9.25	$9.15	142,271
2020-09-09	$9.22	$9.22	$9.04	$9.21	$9.11	174,028
2020-09-08	$9.10	$9.10	$8.92	$9.01	$8.92	140,526
2020-09-04	$9.11	$9.11	$8.86	$9.06	$8.97	169,386
2020-09-03	$9.20	$9.20	$8.83	$8.89	$8.80	251,064
2020-09-02	$9.13	$9.22	$9.04	$9.22	$9.12	179,491
2020-09-01	$9.27	$9.29	$9.18	$9.23	$9.13	200,352
2020-08-31	$9.31	$9.33	$9.20	$9.29	$9.19	177,757
2020-08-28	$9.04	$9.30	$9.04	$9.27	$9.17	170,576
2020-08-27	$9.02	$9.21	$9.02	$9.09	$9.00	148,188
2020-08-26	$9.19	$9.19	$9.09	$9.17	$9.07	173,033
2020-08-25	$9.19	$9.19	$9.06	$9.10	$9.01	224,522
2020-08-24	$9.10	$9.10	$8.90	$9.06	$8.97	187,160
2020-08-21	$9.03	$9.03	$8.91	$8.97	$8.88	311,396
2020-08-20	$8.83	$9.03	$8.83	$8.97	$8.88	287,467
2020-08-19	$8.90	$9.09	$8.83	$8.96	$8.87	252,586
2020-08-18	$8.90	$8.90	$8.77	$8.86	$8.77	153,769
2020-08-17	$8.74	$8.87	$8.74	$8.85	$8.76	141,248
2020-08-14	$8.90	$8.90	$8.75	$8.80	$8.71	148,038
2020-08-13	$8.99	$8.99	$8.81	$8.85	$8.76	184,633
2020-08-12	$8.99	$9.18	$8.99	$9.12	$9.03	116,655
2020-08-11	$8.85	$9.04	$8.78	$8.78	$8.69	173,887
2020-08-10	$8.78	$8.78	$8.45	$8.55	$8.46	144,087
2020-08-07	$8.50	$8.52	$8.43	$8.49	$8.40	156,281
2020-08-06	$8.69	$8.69	$8.51	$8.64	$8.55	240,287
2020-08-05	$8.67	$8.70	$8.60	$8.63	$8.54	307,626
2020-08-04	$8.50	$8.62	$8.50	$8.62	$8.53	300,132
2020-08-03	$8.71	$8.71	$8.35	$8.50	$8.41	265,529
2020-07-31	$8.91	$8.91	$8.69	$8.73	$8.64	326,852
2020-07-30	$9.64	$9.70	$9.40	$9.70	$9.60	199,362
2020-07-29	$10.00	$10.09	$9.90	$9.98	$9.88	101,140
2020-07-28	$10.11	$10.11	$9.92	$10.01	$9.91	142,432
2020-07-27	$9.92	$9.92	$9.75	$9.84	$9.73	98,921
2020-07-24	$9.39	$9.57	$9.39	$9.55	$9.45	102,499
2020-07-23	$9.70	$9.70	$9.56	$9.56	$9.46	76,421
2020-07-22	$9.32	$9.83	$9.32	$9.60	$9.50	99,545
2020-07-21	$9.52	$9.52	$9.34	$9.38	$9.28	105,597
2020-07-20	$9.31	$9.61	$9.31	$9.46	$9.36	155,900
2020-07-17	$9.62	$9.62	$9.43	$9.51	$9.41	180,291
2020-07-16	$9.50	$9.50	$9.35	$9.37	$9.27	75,296
2020-07-15	$9.40	$9.58	$9.40	$9.47	$9.37	172,945
2020-07-14	$9.15	$9.32	$9.15	$9.31	$9.21	79,072
2020-07-13	$9.36	$9.36	$9.15	$9.15	$9.05	162,635
2020-07-10	$8.95	$9.08	$8.85	$9.08	$8.99	96,306
2020-07-09	$9.06	$9.06	$8.79	$8.88	$8.79	166,511
2020-07-08	$8.96	$8.96	$8.81	$8.88	$8.79	132,420
2020-07-07	$9.10	$9.10	$8.92	$9.00	$8.91	88,948
2020-07-06	$9.13	$9.14	$8.96	$9.00	$8.91	135,289
2020-07-02	$8.76	$8.90	$8.75	$8.80	$8.71	150,850
2020-07-01	$8.98	$8.98	$8.38	$8.67	$8.58	81,553
2020-06-30	$8.57	$8.74	$8.57	$8.72	$8.63	120,455
2020-06-29	$8.44	$8.61	$8.38	$8.56	$8.47	178,242
2020-06-26	$8.66	$8.72	$8.57	$8.59	$8.50	148,059
2020-06-25	$8.59	$8.70	$8.55	$8.70	$8.61	203,093
2020-06-24	$8.76	$8.94	$8.73	$8.81	$8.72	303,563
2020-06-23	$9.05	$9.23	$9.05	$9.10	$9.01	175,368
2020-06-22	$9.07	$9.07	$8.90	$9.00	$8.91	153,557
2020-06-19	$8.96	$9.10	$8.90	$8.92	$8.83	190,516
2020-06-18	$9.14	$9.14	$8.94	$9.06	$8.97	584,083
2020-06-17	$9.44	$9.68	$9.16	$9.20	$9.10	1,374,346
2020-06-16	$8.90	$9.12	$8.81	$8.90	$8.81	83,416
2020-06-15	$8.70	$8.83	$8.54	$8.78	$8.69	77,683
2020-06-12	$8.81	$8.94	$8.70	$8.83	$8.74	99,816
2020-06-11	$8.68	$8.85	$8.47	$8.50	$8.41	331,418
2020-06-10	$9.60	$9.60	$9.03	$9.05	$8.96	74,679
2020-06-09	$9.13	$9.18	$9.00	$9.16	$9.06	82,817
2020-06-08	$9.30	$9.30	$9.07	$9.29	$9.19	114,798
2020-06-05	$8.94	$9.17	$8.94	$9.07	$8.98	118,105
2020-06-04	$9.00	$9.03	$8.86	$8.91	$8.82	104,134
2020-06-03	$9.13	$9.13	$8.85	$9.06	$8.97	125,424
2020-06-02	$9.04	$9.04	$8.78	$8.93	$8.84	143,056
2020-06-01	$8.97	$8.97	$8.61	$8.94	$8.85	90,543
2020-05-29	$8.99	$8.99	$8.81	$8.92	$8.83	189,910
2020-05-28	$9.00	$9.16	$8.99	$9.05	$8.96	143,656
2020-05-27	$8.76	$8.98	$8.76	$8.91	$8.82	187,777
2020-05-26	$8.50	$8.77	$8.50	$8.63	$8.54	193,527
2020-05-22	$8.25	$8.25	$8.13	$8.19	$8.10	89,987
2020-05-21	$8.22	$8.28	$8.09	$8.13	$8.05	298,627
2020-05-20	$8.14	$8.27	$8.14	$8.22	$8.13	286,964
2020-05-19	$7.90	$8.06	$7.90	$8.00	$7.92	481,885
2020-05-18	$7.70	$7.75	$7.29	$7.72	$7.64	269,517
2020-05-15	$7.75	$7.75	$7.16	$7.35	$7.27	477,995
2020-05-14	$7.37	$7.43	$7.24	$7.35	$7.27	140,461
2020-05-13	$7.50	$7.72	$7.50	$7.51	$7.43	170,790
2020-05-12	$7.48	$7.65	$7.42	$7.46	$7.38	230,227
2020-05-11	$7.72	$7.72	$7.54	$7.65	$7.57	166,849
2020-05-08	$7.49	$7.58	$7.40	$7.48	$7.40	106,371
2020-05-07	$7.25	$7.43	$7.25	$7.34	$7.26	224,905
2020-05-06	$7.47	$7.47	$7.26	$7.30	$7.22	174,768
2020-05-05	$7.34	$7.43	$7.31	$7.38	$7.30	130,894
2020-05-04	$7.25	$7.33	$7.14	$7.24	$7.16	178,133
2020-05-01	$7.22	$7.56	$7.22	$7.31	$7.23	221,215
2020-04-30	$7.82	$7.82	$7.51	$7.57	$7.49	314,290
2020-04-29	$7.45	$7.75	$7.18	$7.62	$7.54	262,965
2020-04-28	$7.36	$7.60	$7.36	$7.47	$7.39	398,241
2020-04-27	$6.95	$7.25	$6.95	$7.13	$7.06	248,000
2020-04-24	$7.00	$7.00	$6.85	$6.96	$6.89	115,547
2020-04-23	$7.03	$7.03	$6.90	$6.94	$6.87	258,872
2020-04-22	$6.94	$7.00	$6.84	$6.92	$6.85	180,892
2020-04-21	$7.00	$7.22	$6.96	$7.00	$6.93	306,136
2020-04-20	$7.22	$7.30	$7.06	$7.09	$7.02	191,151
2020-04-17	$7.12	$7.32	$7.12	$7.21	$7.14	259,665
2020-04-16	$7.28	$7.30	$7.03	$7.08	$7.01	253,303
2020-04-15	$7.05	$7.48	$7.05	$7.31	$7.23	222,678
2020-04-14	$7.54	$7.56	$7.40	$7.45	$7.37	439,858
2020-04-13	$7.50	$7.85	$7.31	$7.39	$7.31	194,394
2020-04-09	$7.31	$7.88	$7.31	$7.65	$7.57	134,100
2020-04-08	$7.69	$7.80	$7.40	$7.61	$7.53	179,289
2020-04-07	$7.82	$8.20	$7.64	$7.69	$7.61	353,647
2020-04-06	$7.11	$7.53	$7.11	$7.48	$7.40	425,973
2020-04-03	$6.95	$7.30	$6.95	$7.09	$7.02	150,107
2020-04-02	$7.30	$7.70	$7.18	$7.30	$7.22	351,845
2020-04-01	$7.50	$7.67	$7.12	$7.29	$7.21	125,888
2020-03-31	$7.73	$8.03	$7.40	$7.50	$7.42	206,994
2020-03-30	$7.88	$8.05	$7.42	$7.75	$7.67	237,663
2020-03-27	$7.39	$8.40	$7.39	$7.67	$7.59	225,677
2020-03-26	$7.77	$8.35	$7.00	$7.71	$7.63	142,686
2020-03-25	$7.12	$8.09	$7.12	$7.64	$7.56	245,832
2020-03-24	$6.58	$7.20	$6.58	$7.12	$7.05	462,764
2020-03-23	$6.19	$6.82	$6.19	$6.60	$6.53	274,442
2020-03-20	$6.75	$6.98	$6.62	$6.66	$6.59	286,767
2020-03-19	$6.20	$6.90	$6.20	$6.75	$6.68	316,241
2020-03-18	$6.35	$6.70	$6.20	$6.61	$6.54	600,881
2020-03-17	$6.65	$7.01	$6.51	$6.86	$6.79	528,446
2020-03-16	$7.03	$7.03	$6.42	$6.80	$6.73	417,689
2020-03-13	$7.31	$7.80	$7.25	$7.57	$7.49	472,442
2020-03-12	$8.03	$8.03	$7.13	$7.34	$7.26	437,292
2020-03-11	$8.14	$8.50	$8.14	$8.32	$8.23	307,308
2020-03-10	$8.86	$8.86	$8.14	$8.56	$8.47	344,793
2020-03-09	$8.56	$8.56	$8.20	$8.28	$8.19	307,057
2020-03-06	$9.06	$9.24	$9.02	$9.08	$8.99	159,181
2020-03-05	$9.08	$9.45	$9.08	$9.28	$9.18	242,531
2020-03-04	$9.45	$9.69	$9.45	$9.66	$9.56	301,197
2020-03-03	$9.09	$9.65	$9.09	$9.40	$9.30	372,471
2020-03-02	$9.29	$9.99	$9.29	$9.66	$9.56	225,369
2020-02-28	$9.10	$9.41	$9.10	$9.40	$9.30	441,071
2020-02-27	$9.82	$9.82	$9.58	$9.58	$9.48	301,178
2020-02-26	$9.93	$10.23	$9.93	$10.15	$10.04	292,739
2020-02-25	$10.22	$10.29	$10.01	$10.05	$9.95	282,449
2020-02-24	$10.46	$10.46	$10.10	$10.18	$10.07	343,485
2020-02-21	$10.42	$10.85	$10.42	$10.68	$10.57	173,441
2020-02-20	$10.86	$10.86	$10.44	$10.71	$10.60	196,673
2020-02-19	$10.55	$10.97	$10.55	$10.87	$10.76	215,718
2020-02-18	$10.93	$10.93	$10.75	$10.78	$10.67	219,402
2020-02-14	$10.95	$11.05	$10.95	$10.99	$10.88	187,252
2020-02-13	$10.94	$11.33	$10.94	$11.16	$11.04	236,262
2020-02-12	$11.34	$11.34	$11.27	$11.32	$11.20	251,080
2020-02-11	$11.50	$11.50	$11.35	$11.36	$11.24	285,856
2020-02-10	$11.39	$11.39	$11.22	$11.32	$11.20	240,765
2020-02-07	$11.35	$11.35	$11.17	$11.18	$11.06	391,269
2020-02-06	$11.64	$11.64	$11.36	$11.44	$11.32	331,060
2020-02-05	$11.55	$11.55	$11.20	$11.30	$11.18	781,818
2020-02-04	$11.25	$11.77	$11.20	$11.44	$11.32	1,343,795
2020-02-03	$10.33	$10.73	$10.15	$10.61	$10.50	300,368
2020-01-31	$10.23	$10.23	$9.95	$9.97	$9.87	153,762
2020-01-30	$10.00	$10.13	$10.00	$10.13	$10.02	81,476
2020-01-29	$10.26	$10.26	$10.10	$10.10	$10.00	152,493
2020-01-28	$10.40	$10.40	$10.12	$10.26	$10.15	141,962
2020-01-27	$10.30	$10.30	$10.03	$10.12	$10.01	129,341
2020-01-24	$10.25	$10.34	$10.20	$10.25	$10.14	84,202
2020-01-23	$10.18	$10.26	$10.13	$10.23	$10.12	186,198
2020-01-22	$10.24	$10.24	$10.05	$10.18	$10.07	190,009
2020-01-21	$9.83	$10.20	$9.83	$10.06	$9.96	173,174
2020-01-17	$10.40	$10.45	$10.22	$10.29	$10.18	168,254
2020-01-16	$10.08	$10.15	$10.08	$10.15	$10.04	138,392
2020-01-15	$9.70	$9.94	$9.70	$9.93	$9.83	231,694
2020-01-14	$9.60	$9.74	$9.43	$9.64	$9.54	205,573
2020-01-13	$9.52	$9.66	$9.22	$9.59	$9.49	181,181
2020-01-10	$9.60	$9.60	$9.22	$9.52	$9.42	76,033
2020-01-09	$9.40	$9.63	$9.40	$9.60	$9.50	62,101
2020-01-08	$9.60	$9.65	$9.45	$9.60	$9.50	84,887
2020-01-07	$9.40	$9.61	$9.40	$9.58	$9.48	88,625
2020-01-06	$9.39	$9.51	$9.33	$9.46	$9.36	107,775
2020-01-03	$9.50	$9.50	$9.25	$9.40	$9.30	113,977
2020-01-02	$9.31	$9.68	$9.31	$9.50	$9.40	80,690
2019-12-31	$9.36	$9.41	$9.33	$9.41	$9.31	82,246
2019-12-30	$9.68	$9.68	$9.38	$9.39	$9.29	88,419
2019-12-27	$9.28	$9.43	$9.25	$9.39	$9.29	155,307
2019-12-26	$9.30	$9.50	$9.30	$9.31	$9.21	75,825
2019-12-24	$9.34	$9.55	$9.30	$9.30	$9.20	65,218
2019-12-23	$9.32	$9.32	$9.25	$9.27	$9.17	118,273
2019-12-20	$9.35	$9.50	$9.28	$9.28	$9.18	278,461
2019-12-19	$9.31	$9.50	$9.26	$9.39	$9.29	62,586
2019-12-18	$9.45	$9.52	$9.36	$9.37	$9.27	97,894
2019-12-17	$9.58	$9.66	$9.49	$9.55	$9.45	100,229
2019-12-16	$9.67	$9.70	$9.34	$9.49	$9.39	116,666
2019-12-13	$9.44	$9.67	$9.44	$9.63	$9.53	89,220
2019-12-12	$9.67	$9.69	$9.48	$9.57	$9.47	887,969
2019-12-11	$9.58	$9.79	$9.58	$9.76	$9.66	204,342
2019-12-10	$9.71	$9.87	$9.70	$9.74	$9.64	93,261
2019-12-09	$9.70	$9.77	$9.55	$9.71	$9.61	105,684
2019-12-06	$9.62	$9.65	$9.43	$9.60	$9.50	107,118
2019-12-05	$9.58	$9.62	$9.55	$9.60	$9.50	71,929
2019-12-04	$9.55	$9.59	$9.36	$9.55	$9.45	154,750
2019-12-03	$9.14	$9.37	$9.14	$9.35	$9.25	59,567
2019-12-02	$9.29	$9.42	$9.28	$9.29	$9.19	104,312
2019-11-29	$9.25	$9.40	$9.25	$9.37	$9.27	125,127
2019-11-27	$9.09	$9.10	$8.93	$9.02	$8.93	373,638
2019-11-26	$8.83	$9.15	$8.83	$8.98	$8.89	113,819
2019-11-25	$9.07	$9.16	$8.91	$8.91	$8.82	75,488
2019-11-22	$9.29	$9.29	$8.99	$9.09	$9.00	77,475
2019-11-21	$9.20	$9.28	$9.20	$9.27	$9.17	39,155
2019-11-20	$9.27	$9.27	$9.21	$9.25	$9.15	125,779
2019-11-19	$9.12	$9.24	$9.12	$9.17	$9.07	170,863
2019-11-18	$9.14	$9.22	$9.05	$9.06	$8.97	63,281
2019-11-15	$9.17	$9.18	$9.04	$9.17	$9.07	95,560
2019-11-14	$9.15	$9.15	$9.10	$9.15	$9.05	189,868
2019-11-13	$9.10	$9.31	$9.10	$9.26	$9.16	335,842
2019-11-12	$9.40	$9.40	$9.27	$9.29	$9.19	70,039
2019-11-11	$9.40	$9.40	$9.27	$9.32	$9.22	33,799
2019-11-08	$9.22	$9.40	$9.19	$9.31	$9.21	100,188
2019-11-07	$9.38	$9.42	$9.05	$9.22	$9.12	1,798,221
2019-11-06	$9.25	$9.38	$9.25	$9.28	$9.18	91,838
2019-11-05	$9.22	$9.28	$9.19	$9.20	$9.10	252,414
2019-11-04	$9.11	$9.15	$8.98	$9.11	$9.02	190,531
2019-11-01	$8.97	$9.12	$8.97	$9.07	$8.98	215,798
2019-10-31	$8.48	$8.58	$8.40	$8.46	$8.37	582,475
2019-10-30	$8.33	$8.48	$8.33	$8.47	$8.38	192,579
2019-10-29	$8.49	$8.49	$8.40	$8.47	$8.38	53,066
2019-10-28	$8.41	$8.47	$8.41	$8.45	$8.36	419,144
2019-10-25	$8.42	$8.42	$8.34	$8.38	$8.29	54,014
2019-10-24	$8.26	$8.48	$8.26	$8.42	$8.33	70,437
2019-10-23	$8.49	$8.50	$8.31	$8.43	$8.34	48,092
2019-10-22	$8.32	$8.43	$8.19	$8.32	$8.23	114,005
2019-10-21	$8.13	$8.46	$8.13	$8.34	$8.25	73,288
2019-10-18	$8.38	$8.38	$8.10	$8.24	$8.15	120,115
2019-10-17	$8.38	$8.44	$8.38	$8.42	$8.33	47,797
2019-10-16	$8.30	$8.45	$8.30	$8.38	$8.29	414,788
2019-10-15	$8.18	$8.44	$8.18	$8.44	$8.35	69,883
2019-10-14	$8.31	$8.31	$8.02	$8.19	$8.10	111,490
2019-10-11	$8.00	$8.25	$8.00	$8.25	$8.16	86,284
2019-10-10	$8.25	$8.90	$8.07	$8.09	$8.01	107,637
2019-10-09	$8.16	$8.22	$8.16	$8.22	$8.13	98,209
2019-10-08	$8.07	$8.24	$7.99	$8.11	$8.03	166,894
2019-10-07	$8.55	$8.55	$8.07	$8.21	$8.12	128,501
2019-10-04	$8.19	$8.36	$8.19	$8.32	$8.23	74,427
2019-10-03	$8.22	$8.28	$8.15	$8.28	$8.19	137,833
2019-10-02	$8.43	$8.43	$8.13	$8.27	$8.18	102,839
2019-10-01	$8.28	$8.35	$8.17	$8.28	$8.19	93,429
2019-09-30	$7.94	$8.21	$7.94	$8.15	$8.07	63,523
2019-09-27	$8.40	$8.40	$8.20	$8.21	$8.12	80,088
2019-09-26	$8.19	$8.40	$8.19	$8.32	$8.23	97,557
2019-09-25	$8.19	$8.38	$8.13	$8.38	$8.29	77,970
2019-09-24	$8.20	$8.29	$8.14	$8.15	$8.07	229,922
2019-09-23	$8.37	$8.37	$8.24	$8.29	$8.20	49,129
2019-09-20	$8.24	$8.35	$8.24	$8.32	$8.23	131,416
2019-09-19	$8.14	$8.36	$8.13	$8.29	$8.20	72,948
2019-09-18	$8.36	$8.36	$8.25	$8.27	$8.18	121,270
2019-09-17	$8.50	$8.50	$8.27	$8.39	$8.30	99,024
2019-09-16	$8.48	$8.48	$8.41	$8.44	$8.35	103,426
2019-09-13	$8.39	$8.57	$8.39	$8.48	$8.39	88,206
2019-09-12	$8.30	$8.46	$8.30	$8.41	$8.32	61,423
2019-09-11	$8.52	$8.52	$8.37	$8.41	$8.32	104,642
2019-09-10	$8.06	$8.28	$8.06	$8.28	$8.19	98,720
2019-09-09	$8.00	$8.06	$8.00	$8.03	$7.95	62,468
2019-09-06	$7.96	$8.05	$7.90	$8.01	$7.93	163,844
2019-09-05	$7.88	$7.91	$7.88	$7.90	$7.82	125,301
2019-09-04	$7.77	$7.82	$7.73	$7.81	$7.73	216,610
2019-09-03	$7.70	$7.82	$7.70	$7.75	$7.67	128,134
2019-08-30	$7.93	$7.93	$7.56	$7.75	$7.67	73,521
2019-08-29	$7.75	$7.77	$7.70	$7.77	$7.69	110,164
2019-08-28	$7.60	$7.76	$7.60	$7.72	$7.64	88,498
2019-08-27	$7.57	$7.70	$7.57	$7.66	$7.58	306,250
2019-08-26	$7.58	$7.80	$7.55	$7.73	$7.65	169,213
2019-08-23	$7.78	$7.83	$7.58	$7.58	$7.50	122,325
2019-08-22	$7.70	$7.79	$7.55	$7.76	$7.68	84,151
2019-08-21	$7.72	$7.83	$7.61	$7.79	$7.71	85,018
2019-08-20	$7.46	$7.69	$7.46	$7.68	$7.60	272,913
2019-08-19	$7.73	$7.73	$7.51	$7.66	$7.58	167,596
2019-08-16	$7.61	$7.70	$7.61	$7.69	$7.61	160,821
2019-08-15	$7.50	$7.61	$7.50	$7.60	$7.52	239,889
2019-08-14	$7.65	$7.69	$7.57	$7.60	$7.52	281,895
2019-08-13	$7.83	$7.88	$7.74	$7.88	$7.80	144,490
2019-08-12	$7.71	$7.90	$7.64	$7.80	$7.72	126,352
2019-08-09	$8.00	$8.00	$7.63	$7.86	$7.78	140,394
2019-08-08	$8.12	$8.12	$7.76	$7.94	$7.86	114,921
2019-08-07	$7.63	$7.95	$7.63	$7.89	$7.81	131,929
2019-08-06	$7.77	$7.88	$7.73	$7.88	$7.80	238,559
2019-08-05	$7.97	$8.05	$7.85	$7.89	$7.81	358,920
2019-08-02	$8.10	$8.30	$8.10	$8.18	$8.10	100,391
2019-08-01	$8.32	$8.41	$8.21	$8.23	$8.14	180,283
2019-07-31	$8.39	$8.47	$8.20	$8.30	$8.21	110,480
2019-07-30	$8.35	$8.43	$8.31	$8.41	$8.32	81,273
2019-07-29	$8.53	$8.56	$8.17	$8.34	$8.25	108,655
2019-07-26	$8.27	$8.62	$8.27	$8.34	$8.25	91,672
2019-07-25	$8.42	$8.42	$8.34	$8.36	$8.27	58,529
2019-07-24	$8.50	$8.72	$8.42	$8.44	$8.35	69,744
2019-07-23	$8.63	$8.63	$8.47	$8.50	$8.41	79,556
2019-07-22	$8.45	$8.64	$8.45	$8.47	$8.38	104,139
2019-07-19	$8.57	$8.57	$8.42	$8.44	$8.35	67,621
2019-07-18	$8.14	$8.35	$8.14	$8.34	$8.25	201,408
2019-07-17	$8.54	$8.54	$8.42	$8.45	$8.36	102,345
2019-07-16	$8.35	$8.50	$8.35	$8.43	$8.34	149,353
2019-07-15	$8.50	$8.68	$8.50	$8.53	$8.44	303,397
2019-07-12	$8.50	$8.65	$8.50	$8.55	$8.46	74,379
2019-07-11	$8.50	$8.52	$8.48	$8.50	$8.41	132,102
2019-07-10	$8.49	$8.70	$8.49	$8.52	$8.43	136,997
2019-07-09	$8.70	$8.72	$8.34	$8.56	$8.47	134,722
2019-07-08	$8.65	$8.70	$8.45	$8.68	$8.59	87,075
2019-07-05	$8.68	$8.71	$8.42	$8.66	$8.57	105,580
2019-07-03	$8.47	$8.62	$8.47	$8.60	$8.51	60,090
2019-07-02	$8.50	$8.53	$8.49	$8.49	$8.40	76,257
2019-07-01	$8.40	$8.52	$8.37	$8.47	$8.38	92,606
2019-06-28	$8.57	$8.57	$8.27	$8.29	$8.20	85,794
2019-06-27	$8.20	$8.27	$8.14	$8.24	$8.15	104,193
2019-06-26	$8.27	$8.27	$8.08	$8.15	$8.07	129,306
2019-06-25	$8.19	$8.21	$8.16	$8.16	$8.08	113,442
2019-06-24	$8.18	$8.19	$8.13	$8.14	$8.06	194,095
2019-06-21	$8.20	$8.20	$8.04	$8.18	$8.10	127,346
2019-06-20	$8.11	$8.20	$8.11	$8.16	$8.08	99,028
2019-06-19	$8.00	$8.09	$7.96	$8.08	$8.00	89,414
2019-06-18	$8.00	$8.00	$7.91	$7.98	$7.90	485,493
2019-06-17	$8.02	$8.02	$7.78	$7.84	$7.76	253,288
2019-06-14	$7.89	$7.93	$7.81	$7.83	$7.75	268,184
2019-06-13	$7.83	$7.92	$7.76	$7.83	$7.75	152,459
2019-06-12	$8.00	$8.02	$7.91	$7.92	$7.84	160,329
2019-06-11	$8.08	$8.08	$7.97	$8.00	$7.92	624,814
2019-06-10	$7.96	$8.05	$7.95	$8.00	$7.92	227,366
2019-06-07	$7.99	$8.06	$7.99	$8.02	$7.94	176,898
2019-06-06	$8.08	$8.08	$7.96	$7.99	$7.91	108,656
2019-06-05	$8.27	$8.27	$7.96	$8.02	$7.94	281,347
2019-06-04	$7.85	$8.06	$7.85	$8.04	$7.96	134,864
2019-06-03	$8.05	$8.05	$7.85	$7.92	$7.84	144,315
2019-05-31	$7.88	$8.00	$7.86	$7.89	$7.81	174,800
2019-05-30	$8.05	$8.15	$8.05	$8.13	$8.05	153,909
2019-05-29	$8.05	$8.10	$8.02	$8.02	$7.94	320,857
2019-05-28	$8.20	$8.20	$8.07	$8.10	$8.02	201,059
2019-05-24	$8.05	$8.12	$8.05	$8.10	$8.02	106,147
2019-05-23	$8.05	$8.18	$8.05	$8.11	$8.03	163,086
2019-05-22	$8.20	$8.29	$8.16	$8.18	$8.10	268,777
2019-05-21	$8.20	$8.38	$8.20	$8.33	$8.24	549,025
2019-05-20	$8.10	$8.20	$8.10	$8.18	$8.10	278,184
2019-05-17	$8.27	$8.29	$8.19	$8.20	$8.11	111,329
2019-05-16	$8.05	$8.27	$8.05	$8.22	$8.13	195,151
2019-05-15	$8.16	$8.27	$8.16	$8.26	$8.17	233,463
2019-05-14	$8.15	$8.22	$8.07	$8.20	$8.11	320,780
2019-05-13	$8.15	$8.24	$8.05	$8.06	$7.98	391,270
2019-05-10	$8.53	$8.53	$8.40	$8.48	$8.39	445,850
2019-05-09	$8.82	$9.13	$8.77	$9.13	$9.04	163,143
2019-05-08	$8.77	$8.97	$8.77	$8.93	$8.84	473,881
2019-05-07	$9.07	$9.10	$8.95	$8.97	$8.88	156,097
2019-05-06	$9.07	$9.25	$9.00	$9.25	$9.15	130,812
2019-05-03	$9.20	$9.40	$9.20	$9.25	$9.15	97,461
2019-05-02	$9.00	$9.36	$9.00	$9.22	$9.12	84,388
2019-05-01	$9.50	$9.50	$9.19	$9.23	$9.13	84,556
2019-04-30	$9.35	$9.35	$9.00	$9.21	$9.11	250,454
2019-04-29	$9.26	$9.27	$9.20	$9.22	$9.12	75,950
2019-04-26	$9.25	$9.25	$9.17	$9.21	$9.11	115,201
2019-04-25	$9.10	$9.29	$9.09	$9.19	$9.09	297,452
2019-04-24	$9.10	$9.15	$9.08	$9.09	$9.00	122,137
2019-04-23	$9.20	$9.22	$9.17	$9.22	$9.12	222,457
2019-04-22	$9.17	$9.20	$9.17	$9.20	$9.10	83,388
2019-04-18	$9.06	$9.21	$9.06	$9.19	$9.09	113,259
2019-04-17	$9.15	$9.18	$9.14	$9.15	$9.05	117,952
2019-04-16	$9.15	$9.18	$9.13	$9.16	$9.06	434,855
2019-04-15	$9.09	$9.09	$9.02	$9.06	$8.97	143,863
2019-04-12	$9.15	$9.15	$9.07	$9.12	$9.03	107,195
2019-04-11	$8.74	$8.78	$8.64	$8.72	$8.63	282,775
2019-04-10	$8.90	$8.94	$8.85	$8.89	$8.80	184,443
2019-04-09	$8.82	$8.91	$8.80	$8.88	$8.79	240,253
2019-04-08	$8.70	$8.76	$8.70	$8.74	$8.65	133,698
2019-04-05	$8.85	$8.87	$8.79	$8.86	$8.77	66,166
2019-04-04	$8.75	$8.82	$8.75	$8.80	$8.71	179,585
2019-04-03	$8.98	$8.98	$8.87	$8.88	$8.79	212,925
2019-04-02	$8.94	$8.94	$8.85	$8.88	$8.79	228,956
2019-04-01	$8.79	$8.86	$8.77	$8.82	$8.73	128,547
2019-03-29	$8.62	$8.68	$8.62	$8.67	$8.58	103,053
2019-03-28	$8.77	$8.80	$8.50	$8.65	$8.56	185,726
2019-03-27	$9.01	$9.01	$8.50	$8.70	$8.61	181,415
2019-03-26	$8.87	$8.96	$8.56	$8.91	$8.82	349,548
2019-03-25	$8.59	$8.67	$8.58	$8.66	$8.57	184,991
2019-03-22	$8.63	$8.66	$8.55	$8.57	$8.48	170,542
2019-03-21	$8.56	$8.68	$8.56	$8.66	$8.57	131,189
2019-03-20	$8.60	$8.65	$8.54	$8.58	$8.49	149,227
2019-03-19	$8.76	$8.77	$8.68	$8.72	$8.63	269,350
2019-03-18	$8.40	$8.97	$8.40	$8.76	$8.67	121,280
2019-03-15	$8.65	$8.74	$8.65	$8.72	$8.63	173,559
2019-03-14	$8.70	$8.73	$8.66	$8.72	$8.63	104,554
2019-03-13	$8.88	$8.97	$8.81	$8.91	$8.82	97,589
2019-03-12	$8.90	$8.99	$8.90	$8.97	$8.88	243,468
2019-03-11	$8.95	$8.97	$8.82	$8.89	$8.80	136,725
2019-03-08	$8.75	$8.92	$8.75	$8.92	$8.83	94,732
2019-03-07	$8.92	$8.92	$8.80	$8.80	$8.71	188,605
2019-03-06	$9.08	$9.14	$9.05	$9.07	$8.98	160,813
2019-03-05	$9.13	$9.22	$9.13	$9.18	$9.08	108,744
2019-03-04	$9.28	$9.32	$9.10	$9.15	$9.05	131,847
2019-03-01	$9.16	$9.23	$9.16	$9.23	$9.13	118,794
2019-02-28	$9.34	$9.34	$9.23	$9.31	$9.21	123,847
2019-02-27	$9.50	$9.50	$9.40	$9.45	$9.35	77,267
2019-02-26	$9.43	$9.50	$9.42	$9.48	$9.38	111,473
2019-02-25	$9.56	$9.63	$9.56	$9.57	$9.47	176,351
2019-02-22	$9.46	$9.53	$9.46	$9.50	$9.40	179,519
2019-02-21	$9.44	$9.45	$9.40	$9.43	$9.33	91,302
2019-02-20	$9.45	$9.47	$9.41	$9.44	$9.34	126,049
2019-02-19	$9.41	$9.45	$9.31	$9.41	$9.31	171,101
2019-02-15	$9.38	$9.50	$9.38	$9.49	$9.39	89,028
2019-02-14	$9.38	$9.46	$9.36	$9.41	$9.31	73,341
2019-02-13	$9.45	$9.56	$9.45	$9.53	$9.43	106,847
2019-02-12	$9.52	$9.52	$9.40	$9.47	$9.37	267,572
2019-02-11	$9.15	$9.22	$9.15	$9.21	$9.11	91,059
2019-02-08	$9.15	$9.29	$9.09	$9.18	$9.08	78,512
2019-02-07	$9.42	$9.42	$9.28	$9.30	$9.20	112,644
2019-02-06	$9.72	$9.72	$9.66	$9.69	$9.59	126,428
2019-02-05	$9.48	$9.55	$9.45	$9.49	$9.39	330,381
2019-02-04	$9.18	$9.39	$9.15	$9.21	$9.11	307,553
2019-02-01	$9.70	$9.79	$9.67	$9.76	$9.66	303,598
2019-01-31	$9.81	$9.86	$9.73	$9.86	$9.76	141,435
2019-01-30	$9.66	$9.85	$9.66	$9.80	$9.70	139,328
2019-01-29	$9.60	$9.67	$9.60	$9.63	$9.53	118,741
2019-01-28	$9.69	$9.78	$9.65	$9.75	$9.65	291,155
2019-01-25	$9.82	$9.86	$9.80	$9.81	$9.71	183,390
2019-01-24	$9.67	$9.79	$9.67	$9.76	$9.66	128,783
2019-01-23	$9.77	$9.78	$9.61	$9.63	$9.53	342,313
2019-01-22	$9.89	$9.91	$9.70	$9.71	$9.61	170,163
2019-01-18	$9.86	$9.86	$9.71	$9.81	$9.71	187,898
2019-01-17	$9.64	$9.73	$9.54	$9.70	$9.60	79,865
2019-01-16	$9.73	$9.75	$9.68	$9.72	$9.62	381,887
2019-01-15	$9.62	$9.69	$9.55	$9.67	$9.57	251,618
2019-01-14	$9.81	$9.83	$9.75	$9.80	$9.70	158,745
2019-01-11	$9.85	$9.88	$9.78	$9.84	$9.74	114,890
2019-01-10	$9.62	$9.75	$9.61	$9.75	$9.65	778,464
2019-01-09	$9.64	$9.70	$9.59	$9.60	$9.50	209,746
2019-01-08	$9.49	$9.49	$9.38	$9.45	$9.35	232,566
2019-01-07	$9.24	$9.43	$9.24	$9.38	$9.28	152,540
2019-01-04	$9.04	$9.23	$8.65	$9.19	$9.09	135,196
2019-01-03	$9.06	$9.06	$8.86	$8.96	$8.87	211,750
2019-01-02	$8.93	$9.02	$8.88	$9.01	$8.92	276,038
2018-12-31	$8.99	$9.17	$8.97	$8.99	$8.90	757,585
2018-12-28	$9.01	$9.09	$8.91	$8.99	$8.90	480,119
2018-12-27	$8.75	$8.89	$8.70	$8.89	$8.80	385,255
2018-12-26	$8.34	$8.86	$8.34	$8.82	$8.73	508,930
2018-12-24	$8.60	$8.64	$8.43	$8.47	$8.38	186,286
2018-12-21	$8.69	$8.77	$8.59	$8.64	$8.55	293,728
2018-12-20	$8.87	$9.01	$8.81	$8.98	$8.89	371,107
2018-12-19	$9.36	$9.45	$9.17	$9.26	$9.16	414,842
2018-12-18	$9.55	$9.57	$9.44	$9.47	$9.37	549,373
2018-12-17	$9.56	$9.56	$9.40	$9.45	$9.35	378,256
2018-12-14	$9.63	$9.67	$9.59	$9.59	$9.49	201,496
2018-12-13	$9.58	$9.81	$9.58	$9.68	$9.58	301,239
2018-12-12	$9.79	$9.79	$9.45	$9.62	$9.52	188,824
2018-12-11	$9.37	$9.45	$9.30	$9.36	$9.26	442,983
2018-12-10	$9.53	$9.69	$9.47	$9.60	$9.50	330,952
2018-12-07	$9.83	$9.87	$9.65	$9.71	$9.61	268,020
2018-12-06	$10.10	$10.10	$9.75	$10.00	$9.90	237,260
2018-12-04	$10.38	$10.38	$10.11	$10.14	$10.03	331,726
2018-12-03	$10.45	$10.50	$10.39	$10.42	$10.31	129,103
2018-11-30	$10.19	$10.35	$10.18	$10.32	$10.21	216,189
2018-11-29	$10.24	$10.29	$10.18	$10.20	$10.09	162,439
2018-11-28	$10.27	$10.32	$10.12	$10.32	$10.21	220,725
2018-11-27	$9.94	$10.14	$9.88	$10.09	$9.99	354,020
2018-11-26	$9.87	$9.99	$9.87	$9.97	$9.87	157,554
2018-11-23	$10.07	$10.07	$9.75	$9.75	$9.65	42,799
2018-11-21	$9.72	$9.90	$9.72	$9.82	$9.72	122,378
2018-11-20	$9.69	$9.80	$9.69	$9.71	$9.61	341,330
2018-11-19	$9.95	$9.95	$9.71	$9.78	$9.68	318,223
2018-11-16	$9.96	$9.99	$9.65	$9.90	$9.80	90,543
2018-11-15	$9.88	$10.00	$9.80	$9.98	$9.88	155,502
2018-11-14	$9.98	$10.06	$9.94	$9.97	$9.87	1,370,847
2018-11-13	$9.99	$10.11	$9.94	$9.96	$9.86	446,587
2018-11-12	$10.20	$10.20	$9.99	$9.99	$9.89	148,765
2018-11-09	$10.46	$10.46	$10.22	$10.29	$10.18	91,551
2018-11-08	$10.57	$10.57	$10.35	$10.39	$10.28	121,257
2018-11-07	$10.43	$10.68	$10.40	$10.67	$10.56	170,843
2018-11-06	$10.34	$10.44	$10.34	$10.43	$10.32	146,582
2018-11-05	$10.52	$10.52	$10.39	$10.45	$10.34	116,409
2018-11-02	$10.35	$10.47	$10.25	$10.34	$10.23	170,656
2018-11-01	$10.50	$10.69	$10.35	$10.62	$10.51	321,616
2018-10-31	$10.95	$10.95	$10.43	$10.53	$10.42	164,672
2018-10-30	$10.75	$10.93	$10.74	$10.90	$10.79	142,425
2018-10-29	$10.90	$10.90	$10.53	$10.66	$10.55	287,634
2018-10-26	$10.92	$10.97	$10.77	$10.90	$10.79	308,395
2018-10-25	$10.92	$11.09	$10.92	$11.01	$10.90	243,010
2018-10-24	$10.80	$10.83	$10.46	$10.50	$10.39	159,519
2018-10-23	$10.64	$10.87	$10.54	$10.85	$10.74	232,326
2018-10-22	$11.02	$11.02	$10.78	$10.84	$10.73	190,754
2018-10-19	$11.00	$11.00	$10.90	$10.92	$10.81	102,090
2018-10-18	$11.08	$11.08	$10.83	$10.88	$10.77	135,557
2018-10-17	$11.11	$11.16	$11.05	$11.07	$10.96	155,275
2018-10-16	$11.10	$11.16	$11.04	$11.14	$11.02	376,373
2018-10-15	$10.96	$11.06	$10.96	$11.02	$10.91	101,333
2018-10-12	$10.90	$11.15	$10.90	$11.06	$10.95	1,322,463
2018-10-11	$11.10	$11.24	$10.92	$10.98	$10.87	284,319
2018-10-10	$11.47	$11.51	$11.17	$11.17	$11.05	163,805
2018-10-09	$11.32	$11.69	$11.32	$11.61	$11.49	177,032
2018-10-08	$11.48	$11.67	$11.47	$11.66	$11.54	88,178
2018-10-05	$11.72	$11.74	$11.55	$11.61	$11.49	147,479
2018-10-04	$11.90	$11.90	$11.70	$11.76	$11.64	111,937
2018-10-03	$11.67	$11.91	$11.67	$11.83	$11.71	144,103
2018-10-02	$11.88	$12.06	$11.87	$12.04	$11.91	330,056
2018-10-01	$11.57	$11.80	$11.57	$11.77	$11.65	258,577
2018-09-28	$11.56	$11.64	$11.53	$11.57	$11.45	200,242
2018-09-27	$11.60	$11.89	$11.60	$11.86	$11.74	202,267
2018-09-26	$11.69	$11.92	$11.69	$11.79	$11.67	409,620
2018-09-25	$12.11	$12.15	$12.03	$12.04	$11.91	190,697
2018-09-24	$12.07	$12.07	$11.96	$12.02	$11.90	88,564
2018-09-21	$12.02	$12.10	$12.02	$12.07	$11.94	165,641
2018-09-20	$11.78	$11.96	$11.78	$11.94	$11.82	273,715
2018-09-19	$11.96	$12.00	$11.95	$11.97	$11.85	186,582
2018-09-18	$11.80	$11.99	$11.80	$11.88	$11.76	286,612
2018-09-17	$11.60	$11.60	$11.49	$11.49	$11.37	135,279
2018-09-14	$11.50	$11.71	$11.45	$11.53	$11.41	259,877
2018-09-13	$11.37	$11.50	$11.24	$11.25	$11.13	332,462
2018-09-12	$11.23	$11.28	$11.18	$11.25	$11.13	255,834
2018-09-11	$11.27	$11.35	$11.25	$11.34	$11.22	378,445
2018-09-10	$11.32	$11.42	$11.32	$11.34	$11.22	254,170
2018-09-07	$11.60	$11.60	$11.35	$11.40	$11.28	207,043
2018-09-06	$11.69	$11.69	$11.52	$11.56	$11.44	216,868
2018-09-05	$11.68	$11.73	$11.67	$11.69	$11.57	187,536
2018-09-04	$11.65	$11.73	$11.62	$11.66	$11.54	88,114
2018-08-31	$11.90	$11.96	$11.83	$11.90	$11.78	207,233
2018-08-30	$11.82	$12.10	$11.82	$12.00	$11.88	123,070
2018-08-29	$12.20	$12.20	$12.15	$12.18	$12.05	164,537
2018-08-28	$12.23	$12.27	$12.14	$12.16	$12.03	111,527
2018-08-27	$12.28	$12.40	$12.12	$12.16	$12.03	120,938
2018-08-24	$12.11	$12.11	$11.94	$12.06	$11.93	67,932
2018-08-23	$11.92	$12.13	$11.91	$12.04	$11.91	386,621
2018-08-22	$12.16	$12.27	$12.16	$12.23	$12.10	126,129
2018-08-21	$12.18	$12.18	$12.08	$12.13	$12.00	120,483
2018-08-20	$12.14	$12.33	$12.13	$12.31	$12.18	143,491
2018-08-17	$12.19	$12.37	$12.18	$12.31	$12.18	178,495
2018-08-16	$12.30	$12.50	$12.24	$12.28	$12.15	103,533
2018-08-15	$12.31	$12.61	$12.31	$12.40	$12.27	155,142
2018-08-14	$12.58	$12.69	$12.57	$12.64	$12.50	109,300
2018-08-13	$12.60	$12.71	$12.59	$12.65	$12.52	83,371
2018-08-10	$12.83	$12.84	$12.68	$12.71	$12.58	136,962
2018-08-09	$12.95	$13.08	$12.87	$12.87	$12.74	80,446
2018-08-08	$12.91	$13.02	$12.91	$12.98	$12.85	118,820
2018-08-07	$13.00	$13.10	$12.99	$13.04	$12.90	134,711
2018-08-06	$12.94	$13.06	$12.88	$13.04	$12.90	76,206
2018-08-03	$13.22	$13.22	$13.11	$13.16	$13.02	421,213
2018-08-02	$12.80	$12.97	$12.77	$12.96	$12.83	274,731
2018-08-01	$12.72	$12.73	$12.55	$12.58	$12.45	60,132
2018-07-31	$12.90	$12.95	$12.82	$12.83	$12.70	225,097
2018-07-30	$12.95	$12.95	$12.82	$12.85	$12.72	99,328
2018-07-27	$12.90	$12.94	$12.80	$12.86	$12.73	84,661
2018-07-26	$12.88	$12.92	$12.86	$12.90	$12.77	97,511
2018-07-25	$12.65	$12.76	$12.65	$12.76	$12.63	91,424
2018-07-24	$12.70	$12.77	$12.62	$12.66	$12.53	320,656
2018-07-23	$12.83	$12.83	$12.61	$12.81	$12.68	69,850
2018-07-20	$12.82	$12.85	$12.59	$12.81	$12.68	68,338
2018-07-19	$12.76	$12.87	$12.76	$12.83	$12.70	88,092
2018-07-18	$12.77	$12.94	$12.77	$12.87	$12.74	82,425
2018-07-17	$12.84	$12.90	$12.59	$12.88	$12.75	130,220
2018-07-16	$12.71	$12.77	$12.66	$12.72	$12.59	163,273
2018-07-13	$12.60	$12.72	$12.60	$12.71	$12.58	157,031
2018-07-12	$12.67	$12.67	$12.53	$12.55	$12.42	241,159
2018-07-11	$12.55	$12.70	$12.53	$12.58	$12.45	86,130
2018-07-10	$12.75	$12.86	$12.65	$12.71	$12.58	209,899
2018-07-09	$12.90	$12.90	$12.63	$12.78	$12.65	237,819
2018-07-06	$12.70	$12.96	$12.70	$12.75	$12.62	182,459
2018-07-05	$12.95	$12.95	$12.79	$12.87	$12.73	154,239
2018-07-03	$13.23	$13.42	$13.14	$13.17	$13.03	56,570
2018-07-02	$13.27	$13.50	$13.27	$13.37	$13.23	121,983
2018-06-29	$13.46	$13.59	$13.31	$13.49	$13.35	108,029
2018-06-28	$13.22	$13.42	$13.22	$13.37	$13.23	77,740
2018-06-27	$13.52	$13.52	$13.22	$13.22	$13.08	115,665
2018-06-26	$13.33	$13.55	$13.33	$13.50	$13.36	161,578
2018-06-25	$13.75	$13.75	$13.30	$13.42	$13.28	88,598
2018-06-22	$14.09	$14.09	$13.59	$13.68	$13.54	68,788
2018-06-21	$13.51	$13.98	$13.46	$13.66	$13.52	66,569
2018-06-20	$14.06	$14.06	$13.72	$13.75	$13.61	82,546
2018-06-19	$13.51	$14.00	$13.51	$13.77	$13.63	213,458
2018-06-18	$14.00	$14.00	$13.69	$13.76	$13.62	135,923
2018-06-15	$14.35	$14.35	$13.97	$14.09	$13.94	72,495
2018-06-14	$14.30	$14.45	$14.15	$14.23	$14.08	57,298
2018-06-13	$14.40	$14.40	$14.29	$14.34	$14.19	69,933
2018-06-12	$14.43	$14.50	$14.25	$14.44	$14.29	133,877
2018-06-11	$14.50	$14.64	$14.27	$14.41	$14.26	211,976
2018-06-08	$14.30	$14.30	$14.12	$14.19	$14.04	83,123
2018-06-07	$14.21	$14.40	$14.20	$14.31	$14.16	78,242
2018-06-06	$13.93	$14.11	$13.93	$14.05	$13.90	212,397
2018-06-05	$13.86	$14.00	$13.72	$13.80	$13.66	149,951
2018-06-04	$13.69	$14.12	$13.69	$13.86	$13.72	199,258
2018-06-01	$13.77	$13.87	$13.77	$13.85	$13.71	158,293
2018-05-31	$13.80	$13.80	$13.45	$13.52	$13.38	509,363
2018-05-30	$13.68	$13.79	$13.68	$13.72	$13.58	1,868,858
2018-05-29	$13.70	$14.02	$13.51	$13.57	$13.43	799,851
2018-05-25	$13.70	$13.86	$13.70	$13.75	$13.61	996,527
2018-05-24	$13.82	$13.86	$13.71	$13.78	$13.64	1,219,446
2018-05-23	$13.86	$14.07	$13.86	$14.07	$13.92	1,488,307
2018-05-22	$14.10	$14.37	$14.06	$14.08	$13.93	3,277,950
2018-05-21	$14.31	$14.47	$14.22	$14.34	$14.19	2,372,097
2018-05-18	$14.23	$14.52	$14.23	$14.50	$14.35	1,119,465
2018-05-17	$14.61	$14.62	$14.42	$14.60	$14.45	2,137,054
2018-05-16	$14.54	$14.55	$14.45	$14.51	$14.36	3,014,138
2018-05-15	$14.68	$14.78	$14.66	$14.69	$14.54	1,876,199
2018-05-14	$14.76	$14.98	$14.65	$14.93	$14.77	1,325,293
2018-05-11	$14.99	$15.00	$14.75	$14.96	$14.80	436,141
2018-05-10	$14.84	$14.85	$14.50	$14.62	$14.47	82,099
2018-05-09	$14.09	$14.35	$13.93	$14.22	$14.07	406,287
2018-05-08	$14.42	$14.62	$14.42	$14.60	$14.45	824,440
2018-05-07	$14.30	$14.59	$14.30	$14.56	$14.41	461,682
2018-05-04	$14.33	$14.66	$14.33	$14.64	$14.49	105,373
2018-05-03	$14.42	$14.60	$14.39	$14.50	$14.35	401,899
2018-05-02	$14.87	$14.87	$14.35	$14.61	$14.46	115,890
2018-05-01	$14.70	$14.71	$14.60	$14.69	$14.54	157,093
2018-04-30	$14.77	$14.99	$14.77	$14.80	$14.65	130,881
2018-04-27	$15.05	$15.05	$14.79	$14.90	$14.75	66,483
2018-04-26	$14.57	$14.86	$14.57	$14.82	$14.67	140,148
2018-04-25	$14.60	$14.91	$14.60	$14.70	$14.55	55,414
2018-04-24	$15.01	$15.01	$14.51	$14.63	$14.48	93,976
2018-04-23	$14.89	$14.89	$14.37	$14.64	$14.49	88,123
2018-04-20	$14.41	$14.71	$14.41	$14.61	$14.46	56,232
2018-04-19	$14.72	$14.77	$14.44	$14.53	$14.38	68,036
2018-04-18	$14.74	$14.96	$14.51	$14.69	$14.54	353,207
2018-04-17	$14.60	$14.60	$14.38	$14.52	$14.37	797,317
2018-04-16	$14.28	$14.81	$14.28	$14.55	$14.40	108,259
2018-04-13	$14.51	$14.65	$14.40	$14.55	$14.40	105,697
2018-04-12	$14.25	$14.38	$14.25	$14.35	$14.20	121,269
2018-04-11	$14.34	$14.50	$14.21	$14.39	$14.24	96,318
2018-04-10	$14.16	$14.45	$14.15	$14.42	$14.27	143,136
2018-04-09	$14.30	$14.52	$14.30	$14.40	$14.25	85,476
2018-04-06	$14.05	$14.33	$14.05	$14.19	$14.04	59,584
2018-04-05	$14.40	$14.53	$14.25	$14.37	$14.22	115,216
2018-04-04	$14.00	$14.55	$14.00	$14.50	$14.35	123,974
2018-04-03	$14.08	$14.23	$13.95	$14.22	$14.07	218,331
2018-04-02	$14.47	$14.47	$13.93	$14.04	$13.89	461,738
2018-03-29	$13.97	$14.47	$13.96	$14.37	$14.22	198,043
2018-03-28	$14.65	$15.02	$14.38	$14.78	$14.63	243,539
2018-03-27	$15.61	$15.61	$15.10	$15.17	$15.01	147,758
2018-03-26	$14.95	$15.20	$14.80	$15.20	$15.04	240,470
2018-03-23	$14.94	$15.46	$14.94	$14.96	$14.80	196,138
2018-03-22	$15.55	$15.68	$15.15	$15.15	$14.99	166,232
2018-03-21	$15.52	$15.69	$15.47	$15.57	$15.41	65,585
2018-03-20	$15.28	$15.71	$15.25	$15.55	$15.39	130,553
2018-03-19	$15.80	$15.80	$15.25	$15.39	$15.23	239,106
2018-03-16	$15.65	$15.95	$15.55	$15.86	$15.70	187,412
2018-03-15	$15.87	$16.04	$15.84	$15.96	$15.79	166,780
2018-03-14	$16.20	$16.20	$15.78	$15.80	$15.64	161,153
2018-03-13	$15.85	$15.98	$15.74	$15.76	$15.60	152,212
2018-03-12	$15.87	$16.07	$15.73	$15.83	$15.67	350,742
2018-03-09	$15.55	$15.93	$15.55	$15.90	$15.73	149,729
2018-03-08	$15.19	$15.39	$15.19	$15.35	$15.19	108,612
2018-03-07	$15.37	$15.56	$15.02	$15.40	$15.24	171,016
2018-03-06	$15.43	$15.69	$15.30	$15.52	$15.36	79,265
2018-03-05	$15.09	$15.57	$14.96	$15.54	$15.38	111,345
2018-03-02	$15.36	$15.36	$14.84	$15.35	$15.19	97,428
2018-03-01	$15.62	$15.62	$15.01	$15.09	$14.93	210,344
2018-02-28	$15.47	$15.99	$15.47	$15.63	$15.47	120,889
2018-02-27	$15.99	$16.07	$15.68	$15.70	$15.54	181,971
2018-02-26	$16.02	$16.02	$15.81	$15.97	$15.80	217,213
2018-02-23	$15.46	$15.64	$15.36	$15.64	$15.48	236,945
2018-02-22	$15.01	$15.33	$15.01	$15.22	$15.06	128,955
2018-02-21	$15.35	$15.59	$15.22	$15.22	$15.06	200,355
2018-02-20	$15.42	$15.64	$15.31	$15.35	$15.19	327,695
2018-02-16	$14.93	$15.30	$14.93	$15.29	$15.13	162,836
2018-02-15	$15.14	$15.14	$14.64	$14.85	$14.70	131,893
2018-02-14	$14.60	$14.91	$14.43	$14.90	$14.75	153,832
2018-02-13	$14.92	$14.92	$14.58	$14.75	$14.60	255,347
2018-02-12	$14.82	$14.95	$14.51	$14.88	$14.73	231,423
2018-02-09	$14.68	$14.85	$13.92	$14.38	$14.23	1,132,735
2018-02-08	$14.75	$14.93	$14.10	$14.10	$13.95	548,034
2018-02-07	$14.86	$14.98	$14.75	$14.85	$14.70	231,452
2018-02-06	$14.37	$14.73	$14.20	$14.64	$14.49	483,127
2018-02-05	$14.66	$14.80	$14.10	$14.24	$14.09	324,873
2018-02-02	$14.73	$14.86	$14.56	$14.66	$14.51	354,481
2018-02-01	$14.90	$15.02	$14.77	$14.79	$14.64	487,433
2018-01-31	$14.81	$14.95	$14.67	$14.90	$14.75	1,625,584
2018-01-30	$14.99	$15.07	$14.80	$14.84	$14.69	1,937,337
2018-01-29	$15.27	$15.34	$15.10	$15.12	$14.96	2,013,456
2018-01-26	$15.25	$15.35	$15.10	$15.31	$15.15	1,634,542
2018-01-25	$15.48	$15.58	$15.23	$15.33	$15.17	254,301
2018-01-24	$15.55	$15.65	$15.40	$15.60	$15.44	182,989
2018-01-23	$15.45	$15.58	$15.35	$15.50	$15.34	235,650
2018-01-22	$15.46	$15.58	$15.31	$15.45	$15.29	228,475
2018-01-19	$15.21	$15.43	$15.21	$15.40	$15.24	136,463
2018-01-18	$15.21	$15.29	$15.12	$15.22	$15.06	230,402
2018-01-17	$15.23	$15.47	$15.23	$15.45	$15.29	136,265
2018-01-16	$15.42	$15.70	$15.27	$15.41	$15.25	247,770
2018-01-12	$15.50	$15.58	$15.40	$15.56	$15.40	400,029
2018-01-11	$15.60	$15.67	$15.51	$15.54	$15.38	345,385
2018-01-10	$15.48	$15.66	$15.39	$15.57	$15.41	183,765
2018-01-09	$15.33	$15.56	$15.15	$15.48	$15.32	205,804
2018-01-08	$15.47	$15.52	$15.19	$15.50	$15.34	203,351
2018-01-05	$15.25	$15.47	$15.20	$15.46	$15.30	257,352
2018-01-04	$15.08	$15.28	$15.08	$15.14	$14.98	130,473
2018-01-03	$14.83	$15.04	$14.76	$15.01	$14.85	191,296
2018-01-02	$14.79	$14.89	$14.69	$14.80	$14.65	230,819
2017-12-29	$14.60	$14.76	$14.50	$14.71	$14.56	141,948
2017-12-28	$14.60	$14.77	$14.42	$14.68	$14.53	88,801
2017-12-27	$14.75	$14.79	$14.70	$14.75	$14.60	160,036
2017-12-26	$14.50	$14.78	$14.50	$14.74	$14.59	71,693
2017-12-22	$14.73	$14.92	$14.71	$14.80	$14.65	217,240
2017-12-21	$14.68	$14.82	$14.53	$14.73	$14.58	231,598
2017-12-20	$14.88	$14.88	$14.71	$14.72	$14.57	324,744
2017-12-19	$14.96	$14.96	$14.72	$14.79	$14.64	172,391
2017-12-18	$14.98	$15.10	$14.98	$15.04	$14.88	295,658
2017-12-15	$14.90	$15.10	$14.90	$15.06	$14.90	278,532
2017-12-14	$14.90	$15.07	$14.90	$14.94	$14.78	178,446
2017-12-13	$14.74	$14.88	$14.60	$14.78	$14.63	190,761
2017-12-12	$14.29	$14.60	$14.25	$14.45	$14.30	245,573
2017-12-11	$14.20	$14.27	$14.13	$14.22	$14.07	141,274
2017-12-08	$14.14	$14.26	$14.10	$14.12	$13.97	106,852
2017-12-07	$14.20	$14.24	$14.10	$14.19	$14.04	222,429
2017-12-06	$14.25	$14.34	$14.15	$14.21	$14.06	130,367
2017-12-05	$14.41	$14.43	$14.26	$14.33	$14.18	120,474
2017-12-04	$14.49	$14.62	$14.41	$14.44	$14.29	127,335
2017-12-01	$14.63	$14.81	$14.55	$14.62	$14.47	177,422
2017-11-30	$15.05	$15.06	$14.95	$15.02	$14.86	150,946
2017-11-29	$15.15	$15.34	$15.05	$15.12	$14.96	165,927
2017-11-28	$15.09	$15.27	$14.90	$15.20	$15.04	240,540
2017-11-27	$15.25	$15.43	$15.21	$15.31	$15.15	113,604
2017-11-24	$15.31	$15.54	$15.25	$15.33	$15.17	123,219
2017-11-22	$15.37	$15.37	$15.16	$15.31	$15.15	294,563
2017-11-21	$15.25	$15.40	$15.25	$15.39	$15.23	163,823
2017-11-20	$15.17	$15.35	$15.17	$15.29	$15.13	396,934
2017-11-17	$15.26	$15.32	$15.01	$15.07	$14.91	164,036
2017-11-16	$15.00	$15.09	$14.94	$15.06	$14.90	111,371
2017-11-15	$14.73	$14.99	$14.55	$14.92	$14.77	215,846
2017-11-14	$15.15	$15.30	$15.06	$15.12	$14.96	93,508
2017-11-13	$15.06	$15.24	$15.00	$15.19	$15.03	148,468
2017-11-10	$15.43	$15.43	$15.14	$15.35	$15.19	118,976
2017-11-09	$15.36	$15.48	$15.19	$15.44	$15.28	181,146
2017-11-08	$15.47	$15.74	$15.25	$15.60	$15.44	108,660
2017-11-07	$15.19	$15.31	$15.07	$15.19	$15.03	88,075
2017-11-06	$15.09	$15.17	$14.95	$15.00	$14.84	178,420
2017-11-03	$15.16	$15.19	$15.10	$15.16	$15.00	163,546
2017-11-02	$15.28	$15.48	$15.00	$15.15	$14.99	306,401
2017-11-01	$15.77	$15.78	$15.58	$15.74	$15.58	282,034
2017-10-31	$15.12	$15.63	$15.08	$15.47	$15.31	168,563
2017-10-30	$15.10	$15.19	$15.01	$15.09	$14.93	97,993
2017-10-27	$15.05	$15.29	$14.81	$15.06	$14.90	112,139
2017-10-26	$15.03	$15.21	$14.91	$15.19	$15.03	228,484
2017-10-25	$14.96	$14.96	$14.65	$14.72	$14.57	87,442
2017-10-24	$14.73	$14.94	$14.73	$14.93	$14.77	362,203
2017-10-23	$14.72	$14.92	$14.60	$14.75	$14.60	140,569
2017-10-20	$14.19	$14.67	$14.19	$14.56	$14.41	88,950
2017-10-19	$14.32	$14.73	$14.31	$14.57	$14.42	72,530
2017-10-18	$14.32	$14.60	$14.32	$14.47	$14.32	109,049
2017-10-17	$14.37	$14.49	$14.37	$14.44	$14.29	83,889
2017-10-16	$14.32	$14.66	$14.32	$14.49	$14.34	199,829
2017-10-13	$14.62	$14.62	$14.44	$14.53	$14.38	341,391
2017-10-12	$14.64	$14.70	$14.49	$14.54	$14.39	202,491
2017-10-11	$14.68	$14.87	$14.68	$14.85	$14.70	126,660
2017-10-10	$14.50	$14.70	$14.50	$14.68	$14.53	323,199
2017-10-09	$14.60	$14.60	$14.49	$14.50	$14.35	115,096
2017-10-06	$14.52	$14.60	$14.40	$14.49	$14.34	255,333
2017-10-05	$14.47	$14.59	$14.44	$14.55	$14.40	273,304
2017-10-04	$14.67	$14.67	$14.52	$14.53	$14.38	199,284
2017-10-03	$14.50	$14.57	$14.43	$14.54	$14.39	303,603
2017-10-02	$14.57	$14.64	$14.45	$14.58	$14.43	159,658
2017-09-29	$14.73	$14.73	$14.39	$14.50	$14.35	652,820
2017-09-28	$14.41	$14.68	$14.41	$14.53	$14.38	102,361
2017-09-27	$14.37	$14.53	$14.37	$14.49	$14.34	137,571
2017-09-26	$14.18	$14.52	$14.10	$14.37	$14.22	196,051
2017-09-25	$14.35	$14.58	$14.12	$14.44	$14.29	126,482
2017-09-22	$14.57	$14.70	$14.41	$14.62	$14.47	89,882
2017-09-21	$14.87	$14.87	$14.41	$14.70	$14.55	123,865
2017-09-20	$14.90	$15.03	$14.86	$14.95	$14.79	307,327
2017-09-19	$14.85	$14.85	$14.56	$14.80	$14.65	2,053,565
2017-09-18	$14.69	$14.75	$14.67	$14.73	$14.58	110,977
2017-09-15	$14.73	$14.80	$14.50	$14.68	$14.53	132,697
2017-09-14	$14.71	$14.71	$14.65	$14.69	$14.54	138,845
2017-09-13	$14.53	$14.65	$14.37	$14.62	$14.47	758,833
2017-09-12	$14.07	$14.16	$14.00	$14.16	$14.01	1,664,365
2017-09-11	$13.51	$13.97	$13.51	$13.85	$13.71	4,867,917
2017-09-08	$13.79	$13.86	$13.69	$13.70	$13.56	6,637,646
2017-09-07	$13.45	$13.87	$13.45	$13.72	$13.58	370,922
2017-09-06	$13.28	$13.52	$13.23	$13.52	$13.38	279,070
2017-09-05	$13.19	$13.49	$13.19	$13.32	$13.18	162,453
2017-09-01	$13.52	$13.52	$13.07	$13.32	$13.18	75,021
2017-08-31	$13.44	$13.44	$13.26	$13.39	$13.25	61,392
2017-08-30	$13.36	$13.36	$13.27	$13.28	$13.14	53,408
2017-08-29	$13.37	$13.37	$13.25	$13.33	$13.19	67,785
2017-08-28	$13.43	$13.50	$13.29	$13.36	$13.22	62,664
2017-08-25	$13.37	$13.39	$13.34	$13.37	$13.23	59,796
2017-08-24	$13.22	$13.44	$13.22	$13.38	$13.24	51,992
2017-08-23	$13.45	$13.45	$13.32	$13.41	$13.27	55,954
2017-08-22	$13.45	$13.47	$13.40	$13.47	$13.33	63,631
2017-08-21	$13.63	$13.63	$13.40	$13.45	$13.31	89,045
2017-08-18	$13.36	$13.55	$13.36	$13.46	$13.32	53,249
2017-08-17	$13.61	$13.67	$13.48	$13.51	$13.37	104,182
2017-08-16	$13.46	$13.58	$13.46	$13.55	$13.41	51,696
2017-08-15	$13.45	$13.62	$13.37	$13.52	$13.38	56,630
2017-08-14	$13.36	$13.43	$13.28	$13.37	$13.23	146,594
2017-08-11	$13.51	$13.51	$13.25	$13.28	$13.14	85,100
2017-08-10	$13.61	$13.61	$13.28	$13.31	$13.17	66,964
2017-08-09	$13.54	$13.61	$13.52	$13.61	$13.47	86,508
2017-08-08	$13.83	$13.83	$13.66	$13.69	$13.55	153,552
2017-08-07	$13.89	$13.92	$13.75	$13.83	$13.69	89,619
2017-08-04	$13.60	$13.84	$13.50	$13.72	$13.58	69,191
2017-08-03	$13.60	$13.89	$13.57	$13.76	$13.62	137,338
2017-08-02	$13.74	$13.74	$13.58	$13.60	$13.46	91,401
2017-08-01	$13.65	$13.88	$13.59	$13.60	$13.46	82,918
2017-07-31	$13.67	$13.95	$13.67	$13.93	$13.79	98,410
2017-07-28	$13.51	$13.78	$13.45	$13.69	$13.55	73,152
2017-07-27	$13.66	$13.71	$13.51	$13.53	$13.39	88,710
2017-07-26	$13.48	$13.63	$13.45	$13.55	$13.41	121,108
2017-07-25	$13.49	$13.61	$13.36	$13.49	$13.35	56,858
2017-07-24	$13.52	$13.66	$13.43	$13.48	$13.34	93,206
2017-07-21	$13.52	$13.61	$13.40	$13.46	$13.32	63,756
2017-07-20	$13.64	$13.64	$13.46	$13.51	$13.37	59,976
2017-07-19	$13.52	$13.68	$13.46	$13.54	$13.40	123,174
2017-07-18	$13.44	$13.75	$13.44	$13.52	$13.38	57,972
2017-07-17	$13.73	$13.73	$13.47	$13.52	$13.38	53,291
2017-07-14	$13.79	$13.79	$13.48	$13.52	$13.38	40,716
2017-07-13	$13.40	$13.53	$13.35	$13.45	$13.31	99,008
2017-07-12	$13.69	$13.69	$13.40	$13.51	$13.37	91,756
2017-07-11	$13.50	$13.50	$13.23	$13.28	$13.14	79,620
2017-07-10	$12.97	$13.10	$12.97	$13.07	$12.93	177,022
2017-07-07	$13.02	$13.10	$12.88	$12.93	$12.80	124,824
2017-07-06	$13.27	$13.31	$13.19	$13.20	$13.07	81,595
2017-07-05	$13.66	$13.66	$13.36	$13.41	$13.27	100,940
2017-07-03	$13.65	$13.90	$13.64	$13.67	$13.53	63,536
2017-06-30	$13.60	$13.68	$13.59	$13.64	$13.50	65,019
2017-06-29	$13.82	$13.86	$13.64	$13.68	$13.54	141,891
2017-06-28	$13.94	$14.05	$13.88	$14.03	$13.88	119,008
2017-06-27	$13.96	$13.97	$13.86	$13.88	$13.74	73,885
2017-06-26	$13.88	$13.96	$13.65	$13.85	$13.71	109,551
2017-06-23	$13.70	$13.70	$13.57	$13.67	$13.53	74,131
2017-06-22	$13.65	$13.80	$13.65	$13.68	$13.54	68,160
2017-06-21	$13.72	$13.72	$13.63	$13.65	$13.51	93,493
2017-06-20	$13.48	$13.58	$13.33	$13.53	$13.39	50,535
2017-06-19	$13.34	$13.40	$13.33	$13.39	$13.25	85,968
2017-06-16	$13.35	$13.40	$13.32	$13.40	$13.26	53,814
2017-06-15	$13.24	$13.36	$13.07	$13.22	$13.08	225,001
2017-06-14	$13.55	$13.55	$13.45	$13.50	$13.36	104,568
2017-06-13	$13.47	$13.57	$13.45	$13.55	$13.41	317,804
2017-06-12	$13.31	$13.41	$13.31	$13.38	$13.24	140,118
2017-06-09	$13.45	$13.50	$13.25	$13.27	$13.13	234,134
2017-06-08	$13.51	$13.60	$13.50	$13.58	$13.44	318,199
2017-06-07	$13.50	$13.51	$13.45	$13.49	$13.35	77,561
2017-06-06	$13.48	$13.48	$13.40	$13.41	$13.27	145,514
2017-06-05	$13.52	$13.60	$13.44	$13.53	$13.39	229,650
2017-06-02	$13.27	$13.40	$13.26	$13.35	$13.21	110,331
2017-06-01	$13.00	$13.25	$12.95	$13.24	$13.10	148,128
2017-05-31	$12.77	$12.93	$12.77	$12.93	$12.80	229,948
2017-05-30	$12.64	$12.80	$12.55	$12.71	$12.58	228,355
2017-05-26	$12.35	$12.66	$12.35	$12.55	$12.42	61,907
2017-05-25	$12.50	$12.71	$12.37	$12.67	$12.54	129,638
2017-05-24	$12.32	$12.49	$12.32	$12.49	$12.36	212,625
2017-05-23	$12.35	$12.50	$12.16	$12.38	$12.25	67,654
2017-05-22	$12.42	$12.42	$12.32	$12.32	$12.19	79,020
2017-05-19	$12.24	$12.42	$12.14	$12.40	$12.27	80,148
2017-05-18	$12.00	$12.16	$12.00	$12.11	$11.98	71,165
2017-05-17	$12.08	$12.17	$11.95	$12.01	$11.89	105,548
2017-05-16	$12.12	$12.18	$12.12	$12.15	$12.02	104,880
2017-05-15	$11.91	$11.92	$11.88	$11.89	$11.77	99,406
2017-05-12	$12.00	$12.07	$11.88	$11.93	$11.81	99,933
2017-05-11	$12.07	$12.24	$12.05	$12.12	$11.99	156,538
2017-05-10	$12.15	$12.15	$12.09	$12.13	$12.00	100,840
2017-05-09	$12.15	$12.15	$12.08	$12.13	$12.00	57,815
2017-05-08	$12.22	$12.24	$12.15	$12.19	$12.06	237,209
2017-05-05	$12.09	$12.14	$12.07	$12.10	$11.97	142,058
2017-05-04	$12.03	$12.07	$12.02	$12.06	$11.93	76,778
2017-05-03	$12.05	$12.06	$11.95	$12.06	$11.93	58,129
2017-05-02	$12.01	$12.07	$12.00	$12.03	$11.91	49,593
2017-05-01	$12.01	$12.08	$11.98	$12.05	$11.92	74,866
2017-04-28	$12.04	$12.04	$11.96	$12.01	$11.89	104,997
2017-04-27	$12.17	$12.20	$12.12	$12.15	$12.02	62,175
2017-04-26	$12.22	$12.28	$12.20	$12.20	$12.07	103,571
2017-04-25	$12.11	$12.22	$12.07	$12.20	$12.07	139,130
2017-04-24	$11.98	$12.00	$11.92	$11.98	$11.86	82,055
2017-04-21	$11.59	$11.70	$11.59	$11.65	$11.53	123,527
2017-04-20	$11.50	$11.57	$11.47	$11.55	$11.43	78,256
2017-04-19	$11.41	$11.49	$11.41	$11.43	$11.31	84,857
2017-04-18	$11.37	$11.37	$11.28	$11.30	$11.18	65,273
2017-04-17	$11.36	$11.36	$11.25	$11.32	$11.20	105,668
2017-04-13	$11.21	$11.29	$11.21	$11.22	$11.10	67,193
2017-04-12	$11.47	$11.51	$11.35	$11.46	$11.34	82,756
2017-04-11	$11.51	$11.51	$11.43	$11.49	$11.37	83,146
2017-04-10	$11.55	$11.55	$11.44	$11.47	$11.35	72,980
2017-04-07	$11.42	$11.48	$11.41	$11.42	$11.30	133,098
2017-04-06	$11.27	$11.34	$11.27	$11.33	$11.21	168,742
2017-04-05	$11.50	$11.50	$11.42	$11.45	$11.33	82,322
2017-04-04	$11.38	$11.53	$11.38	$11.52	$11.40	92,022
2017-04-03	$11.40	$11.49	$11.36	$11.49	$11.37	71,896
2017-03-31	$11.30	$11.40	$11.30	$11.40	$11.28	61,127
2017-03-30	$11.29	$11.46	$11.29	$11.44	$11.32	65,994
2017-03-29	$11.21	$11.40	$11.21	$11.40	$11.28	126,158
2017-03-28	$11.00	$11.18	$10.95	$11.13	$11.01	54,878
2017-03-27	$10.70	$10.96	$10.70	$10.96	$10.72	116,656
2017-03-24	$10.84	$10.84	$10.72	$10.78	$10.54	75,968
2017-03-23	$10.93	$10.93	$10.81	$10.85	$10.61	115,468
2017-03-22	$10.83	$10.95	$10.71	$10.91	$10.67	102,908
2017-03-21	$11.12	$11.15	$10.90	$10.93	$10.69	77,045
2017-03-20	$11.10	$11.15	$11.10	$11.13	$10.89	62,642
2017-03-17	$11.12	$11.21	$11.12	$11.14	$10.90	113,766
2017-03-16	$11.22	$11.28	$11.14	$11.16	$10.91	135,021
2017-03-15	$11.10	$11.20	$11.07	$11.19	$10.94	74,353
2017-03-14	$11.14	$11.18	$11.07	$11.09	$10.85	77,247
2017-03-13	$11.20	$11.32	$11.08	$11.32	$11.07	82,876
2017-03-10	$11.14	$11.23	$10.95	$11.18	$10.93	74,047
2017-03-09	$10.98	$11.15	$10.94	$11.14	$10.90	77,295
2017-03-08	$10.90	$11.06	$10.82	$11.02	$10.78	108,515
2017-03-07	$11.07	$11.07	$10.94	$10.99	$10.75	107,816
2017-03-06	$11.07	$11.11	$10.95	$10.97	$10.73	852,899
2017-03-03	$11.04	$11.21	$11.02	$11.14	$10.90	83,921
2017-03-02	$11.18	$11.26	$11.12	$11.14	$10.90	79,852
2017-03-01	$11.19	$11.30	$11.11	$11.30	$11.05	230,233
2017-02-28	$10.96	$11.03	$10.93	$10.98	$10.74	102,251
2017-02-27	$11.10	$11.10	$10.93	$10.98	$10.74	174,367
2017-02-24	$11.15	$11.19	$11.10	$11.17	$10.92	110,376
2017-02-23	$11.17	$11.19	$11.00	$11.19	$10.94	63,047
2017-02-22	$11.09	$11.17	$11.09	$11.14	$10.90	97,039
2017-02-21	$11.00	$11.14	$11.00	$11.13	$10.89	132,907
2017-02-17	$10.94	$11.10	$10.94	$11.08	$10.84	93,301
2017-02-16	$11.09	$11.17	$11.07	$11.17	$10.92	105,843
2017-02-15	$11.25	$11.25	$11.11	$11.16	$10.91	133,510
2017-02-14	$11.01	$11.08	$10.89	$11.00	$10.76	159,558
2017-02-13	$10.91	$11.02	$10.80	$10.99	$10.75	189,242
2017-02-10	$10.55	$10.78	$10.55	$10.78	$10.54	151,673
2017-02-09	$10.46	$10.61	$10.46	$10.57	$10.34	69,978
2017-02-08	$10.63	$10.73	$10.55	$10.67	$10.44	123,504
2017-02-07	$10.51	$10.55	$10.47	$10.55	$10.32	171,256
2017-02-06	$10.51	$10.64	$10.49	$10.55	$10.32	152,410
2017-02-03	$10.44	$10.60	$10.40	$10.47	$10.24	230,824
2017-02-02	$10.59	$10.88	$10.32	$10.88	$10.64	118,014
2017-02-01	$10.36	$10.58	$10.36	$10.51	$10.28	116,481
2017-01-31	$10.52	$10.53	$10.39	$10.47	$10.24	818,484
2017-01-30	$10.60	$10.60	$10.50	$10.54	$10.31	165,569
2017-01-27	$10.66	$10.66	$10.54	$10.59	$10.36	166,271
2017-01-26	$10.85	$10.85	$10.61	$10.65	$10.42	90,203
2017-01-25	$10.71	$10.71	$10.56	$10.63	$10.40	240,157
2017-01-24	$10.58	$10.65	$10.35	$10.59	$10.36	265,959
2017-01-23	$10.52	$10.69	$10.52	$10.58	$10.35	135,550
2017-01-20	$10.44	$10.65	$10.44	$10.59	$10.35	84,095
2017-01-19	$10.50	$10.65	$10.37	$10.42	$10.19	104,333
2017-01-18	$10.49	$10.62	$10.41	$10.48	$10.24	69,862
2017-01-17	$10.54	$10.75	$10.33	$10.60	$10.37	116,122
2017-01-13	$10.69	$10.75	$10.51	$10.65	$10.42	54,693
2017-01-12	$10.55	$10.69	$10.55	$10.67	$10.43	99,915
2017-01-11	$10.57	$10.57	$10.47	$10.56	$10.32	147,450
2017-01-10	$10.44	$10.52	$10.44	$10.47	$10.24	202,585
2017-01-09	$10.61	$10.61	$10.46	$10.51	$10.27	88,493
2017-01-06	$10.56	$10.60	$10.50	$10.51	$10.28	109,058
2017-01-05	$10.50	$10.65	$10.46	$10.56	$10.33	153,219
2017-01-04	$10.50	$10.50	$10.23	$10.49	$10.26	230,912
2017-01-03	$10.05	$10.34	$10.05	$10.29	$10.06	111,781
2016-12-30	$10.19	$10.31	$10.13	$10.16	$9.94	99,853
2016-12-29	$10.31	$10.40	$10.20	$10.24	$10.01	117,708
2016-12-28	$10.50	$10.53	$10.34	$10.38	$10.15	147,183
2016-12-27	$10.50	$10.50	$10.40	$10.45	$10.22	244,818
2016-12-23	$10.58	$10.64	$10.58	$10.62	$10.38	73,616
2016-12-22	$10.73	$10.73	$10.55	$10.59	$10.35	336,034
2016-12-21	$10.79	$10.79	$10.55	$10.64	$10.41	211,658
2016-12-20	$10.97	$10.97	$10.83	$10.86	$10.62	319,020
2016-12-19	$10.92	$11.03	$10.82	$11.01	$10.77	160,053
2016-12-16	$10.90	$11.04	$10.90	$11.01	$10.76	300,762
2016-12-15	$11.06	$11.24	$11.06	$11.20	$10.95	174,973
2016-12-14	$11.24	$11.37	$11.15	$11.24	$10.99	660,964
2016-12-13	$11.05	$11.27	$11.05	$11.25	$11.00	609,056
2016-12-12	$11.05	$11.15	$10.97	$11.08	$10.84	476,806
2016-12-09	$11.20	$11.29	$11.16	$11.27	$11.02	2,662,265
2016-12-08	$11.20	$11.33	$11.16	$11.29	$11.04	1,948,146
2016-12-07	$11.12	$11.26	$11.10	$11.24	$10.99	1,379,670
2016-12-06	$10.73	$10.97	$10.69	$10.92	$10.68	8,494,275
2016-12-05	$10.45	$10.73	$10.45	$10.70	$10.46	2,206,032
2016-12-02	$10.39	$10.65	$10.39	$10.58	$10.35	4,326,969
2016-12-01	$10.60	$10.60	$10.30	$10.39	$10.16	463,841
2016-11-30	$10.22	$10.40	$10.22	$10.38	$10.15	380,574
2016-11-29	$10.00	$10.14	$9.87	$10.12	$9.90	42,762
2016-11-28	$9.81	$9.85	$9.73	$9.76	$9.55	41,023
2016-11-25	$9.54	$9.76	$9.54	$9.76	$9.54	30,114
2016-11-23	$9.27	$9.36	$9.13	$9.35	$9.14	41,383
2016-11-22	$9.28	$9.41	$9.28	$9.39	$9.18	26,652
2016-11-21	$9.35	$9.54	$9.17	$9.40	$9.19	74,238
2016-11-18	$9.52	$9.52	$9.32	$9.35	$9.14	233,350
2016-11-17	$9.50	$9.55	$9.40	$9.54	$9.33	109,519
2016-11-16	$9.44	$9.49	$9.41	$9.43	$9.22	31,763
2016-11-15	$9.48	$9.52	$9.47	$9.50	$9.29	33,514
2016-11-14	$9.46	$9.49	$9.40	$9.48	$9.27	32,746
2016-11-11	$9.45	$9.58	$9.36	$9.43	$9.22	42,536
2016-11-10	$9.60	$9.67	$9.30	$9.51	$9.30	41,799
2016-11-09	$9.44	$9.71	$9.24	$9.69	$9.48	74,235
2016-11-08	$9.42	$9.71	$9.42	$9.64	$9.43	50,903
2016-11-07	$9.51	$9.59	$9.40	$9.56	$9.35	35,854
2016-11-04	$9.52	$9.62	$9.44	$9.44	$9.23	52,089
2016-11-03	$9.85	$9.85	$9.75	$9.76	$9.55	37,293
2016-11-02	$9.72	$9.87	$9.59	$9.74	$9.53	38,163
2016-11-01	$9.95	$9.95	$9.67	$9.71	$9.50	68,795
2016-10-31	$10.21	$10.28	$10.00	$10.03	$9.81	68,992
2016-10-28	$10.35	$10.35	$10.16	$10.28	$10.05	34,886
2016-10-27	$10.19	$10.34	$9.81	$9.95	$9.73	128,002
2016-10-26	$10.35	$10.43	$10.21	$10.26	$10.03	30,738
2016-10-25	$10.45	$10.46	$10.16	$10.38	$10.15	16,430
2016-10-24	$10.43	$10.46	$10.40	$10.41	$10.18	21,316
2016-10-21	$10.32	$10.49	$10.32	$10.44	$10.21	25,140
2016-10-20	$10.38	$10.45	$10.23	$10.38	$10.15	15,558
2016-10-19	$10.33	$10.40	$10.33	$10.37	$10.14	30,933
2016-10-18	$10.30	$10.49	$10.30	$10.38	$10.15	37,480
2016-10-17	$10.40	$10.44	$10.23	$10.24	$10.01	33,398
2016-10-14	$10.13	$10.13	$10.06	$10.09	$9.87	33,528
2016-10-13	$10.05	$10.05	$9.85	$9.97	$9.75	24,815
2016-10-12	$10.01	$10.05	$9.92	$10.01	$9.79	30,238
2016-10-11	$10.02	$10.09	$10.00	$10.01	$9.79	22,633
2016-10-10	$10.01	$10.20	$10.01	$10.14	$9.92	20,011
2016-10-07	$10.14	$10.14	$10.05	$10.12	$9.90	311,080
2016-10-06	$10.18	$10.18	$10.00	$10.05	$9.83	560,997
2016-10-05	$9.97	$10.14	$9.97	$10.11	$9.88	55,542
2016-10-04	$9.87	$10.04	$9.87	$9.91	$9.69	31,395
2016-10-03	$9.82	$9.98	$9.80	$9.87	$9.65	81,587
2016-09-30	$9.87	$10.05	$9.87	$10.00	$9.78	56,613
2016-09-29	$10.06	$10.17	$10.04	$10.10	$9.88	49,012
2016-09-28	$10.06	$10.07	$9.96	$10.07	$9.85	20,929
2016-09-27	$10.31	$10.31	$10.01	$10.11	$9.89	23,281
2016-09-26	$10.25	$10.30	$10.06	$10.14	$9.83	20,644
2016-09-23	$10.49	$10.52	$10.25	$10.34	$10.03	17,071
2016-09-22	$10.40	$10.55	$10.39	$10.53	$10.21	95,554
2016-09-21	$10.20	$10.31	$10.20	$10.31	$10.00	44,720
2016-09-20	$9.90	$10.00	$9.90	$9.97	$9.67	46,758
2016-09-19	$9.82	$10.00	$9.81	$9.94	$9.64	32,510
2016-09-16	$9.90	$9.98	$9.75	$9.82	$9.52	75,218
2016-09-15	$9.90	$10.09	$9.90	$9.99	$9.69	22,968
2016-09-14	$9.85	$9.89	$9.80	$9.83	$9.53	27,182
2016-09-13	$9.95	$10.00	$9.77	$9.81	$9.51	34,090
2016-09-12	$10.01	$10.15	$10.01	$10.15	$9.84	50,715
2016-09-09	$10.26	$10.26	$10.00	$10.00	$9.70	40,017
2016-09-08	$10.11	$10.29	$10.06	$10.15	$9.84	27,160
2016-09-07	$10.21	$10.35	$10.21	$10.22	$9.91	33,404
2016-09-06	$10.29	$10.39	$10.24	$10.30	$9.98	19,198
2016-09-02	$10.39	$10.39	$10.28	$10.31	$10.00	414,125
2016-09-01	$10.32	$10.40	$10.32	$10.39	$10.07	38,351
2016-08-31	$10.30	$10.35	$10.14	$10.33	$10.02	40,285
2016-08-30	$10.15	$10.26	$10.15	$10.19	$9.88	97,018
2016-08-29	$10.14	$10.25	$10.11	$10.20	$9.89	222,756
2016-08-26	$10.20	$10.28	$10.15	$10.23	$9.92	54,519
2016-08-25	$10.25	$10.25	$10.11	$10.14	$9.83	28,176
2016-08-24	$10.40	$10.40	$10.25	$10.27	$9.96	23,894
2016-08-23	$10.41	$10.43	$10.31	$10.36	$10.05	117,594
2016-08-22	$10.30	$10.40	$10.25	$10.38	$10.06	116,367
2016-08-19	$10.34	$10.34	$10.22	$10.29	$9.98	255,150
2016-08-18	$10.25	$10.31	$10.25	$10.28	$9.97	379,685
2016-08-17	$10.24	$10.31	$10.03	$10.28	$9.97	1,596,960
2016-08-16	$9.91	$10.06	$9.90	$9.93	$9.63	67,076
2016-08-15	$10.01	$10.01	$9.89	$9.91	$9.60	52,925
2016-08-12	$9.89	$9.96	$9.88	$9.89	$9.59	26,775
2016-08-11	$9.95	$10.03	$9.95	$10.02	$9.72	19,323
2016-08-10	$9.89	$9.99	$9.78	$9.94	$9.64	29,331
2016-08-09	$9.83	$9.94	$9.70	$9.91	$9.61	211,800
2016-08-08	$9.73	$9.75	$9.67	$9.71	$9.41	57,225
2016-08-05	$9.48	$9.76	$9.48	$9.73	$9.43	23,788
2016-08-04	$9.51	$9.55	$9.49	$9.54	$9.25	20,516
2016-08-03	$9.20	$9.30	$9.09	$9.29	$9.00	40,754
2016-08-02	$9.32	$9.32	$9.12	$9.20	$8.92	89,301
2016-08-01	$9.28	$9.43	$9.20	$9.28	$9.00	124,039
2016-07-29	$9.93	$9.93	$9.54	$9.61	$9.32	91,598
2016-07-28	$9.50	$9.51	$9.38	$9.50	$9.21	59,006
2016-07-27	$9.75	$9.75	$9.51	$9.67	$9.38	63,513
2016-07-26	$9.76	$9.76	$9.39	$9.60	$9.30	38,198
2016-07-25	$9.78	$9.78	$9.71	$9.76	$9.46	59,071
2016-07-22	$9.78	$9.79	$9.68	$9.77	$9.47	56,608
2016-07-21	$9.54	$9.70	$9.50	$9.66	$9.37	147,467
2016-07-20	$9.55	$9.59	$9.50	$9.54	$9.25	62,471
2016-07-19	$9.25	$9.40	$9.25	$9.38	$9.09	30,115
2016-07-18	$9.30	$9.52	$9.30	$9.45	$9.16	56,896
2016-07-15	$9.38	$9.46	$9.25	$9.43	$9.14	113,332
2016-07-14	$9.41	$9.41	$9.29	$9.32	$9.04	61,086
2016-07-13	$9.56	$9.60	$9.39	$9.40	$9.12	80,450
2016-07-12	$9.42	$9.60	$9.29	$9.56	$9.27	92,950
2016-07-11	$9.09	$9.44	$9.09	$9.38	$9.09	80,124
2016-07-08	$8.73	$8.92	$8.73	$8.80	$8.53	71,202
2016-07-07	$8.70	$8.70	$8.46	$8.65	$8.39	36,295
2016-07-06	$8.45	$8.57	$8.42	$8.52	$8.26	55,161
2016-07-05	$8.70	$8.70	$8.55	$8.62	$8.36	39,832
2016-07-01	$8.48	$8.60	$8.48	$8.54	$8.28	50,418
2016-06-30	$8.49	$8.70	$8.45	$8.65	$8.39	39,204
2016-06-29	$8.53	$8.77	$8.53	$8.73	$8.46	19,673
2016-06-28	$8.46	$8.55	$8.31	$8.52	$8.26	42,851
2016-06-27	$8.52	$8.65	$8.35	$8.48	$8.22	66,878
2016-06-24	$8.50	$8.95	$8.50	$8.85	$8.58	50,991
2016-06-23	$9.03	$9.25	$9.03	$9.25	$8.97	48,830
2016-06-22	$8.74	$9.00	$8.74	$8.90	$8.63	48,670
2016-06-21	$9.15	$9.15	$8.95	$9.02	$8.75	38,771
2016-06-20	$8.97	$9.20	$8.71	$9.07	$8.79	91,639
2016-06-17	$8.54	$8.64	$8.53	$8.63	$8.37	47,582
2016-06-16	$8.55	$8.56	$8.37	$8.51	$8.25	62,722
2016-06-15	$8.62	$8.73	$8.56	$8.64	$8.37	51,529
2016-06-14	$8.55	$8.55	$8.37	$8.45	$8.19	70,074
2016-06-13	$8.52	$8.65	$8.50	$8.53	$8.27	113,653
2016-06-10	$8.89	$8.89	$8.75	$8.76	$8.49	50,427
2016-06-09	$8.95	$9.09	$8.95	$9.03	$8.76	231,712
2016-06-08	$9.24	$9.47	$9.12	$9.39	$9.10	267,645
2016-06-07	$8.77	$9.00	$8.77	$8.94	$8.67	52,459
2016-06-06	$8.77	$8.90	$8.77	$8.84	$8.57	15,925
2016-06-03	$8.82	$8.90	$8.80	$8.86	$8.46	58,163
2016-06-02	$8.95	$9.10	$8.95	$9.01	$8.60	42,763
2016-06-01	$8.98	$9.36	$8.98	$9.17	$8.75	56,872
2016-05-31	$9.40	$9.47	$9.10	$9.24	$8.81	56,731
2016-05-27	$8.82	$9.00	$8.76	$8.81	$8.41	21,909
2016-05-26	$8.91	$8.95	$8.85	$8.89	$8.48	81,215
2016-05-25	$8.80	$9.00	$8.78	$8.99	$8.58	586,488
2016-05-24	$8.80	$8.80	$8.67	$8.76	$8.36	58,643
2016-05-23	$8.77	$8.92	$8.71	$8.73	$8.33	35,617
2016-05-20	$8.70	$8.78	$8.59	$8.75	$8.35	33,640
2016-05-19	$8.57	$8.74	$8.57	$8.74	$8.34	25,055
2016-05-18	$8.64	$8.82	$8.63	$8.77	$8.37	106,369
2016-05-17	$8.53	$8.71	$8.53	$8.67	$8.28	45,739
2016-05-16	$8.51	$8.66	$8.42	$8.63	$8.24	62,489
2016-05-13	$8.55	$8.55	$8.37	$8.40	$8.02	41,088
2016-05-12	$8.57	$8.77	$8.57	$8.74	$8.34	75,965
2016-05-11	$8.75	$8.85	$8.68	$8.75	$8.35	86,492
2016-05-10	$8.58	$8.85	$8.58	$8.85	$8.45	65,042
2016-05-09	$8.63	$8.73	$8.37	$8.52	$8.13	1,597,604
2016-05-06	$8.40	$8.61	$8.40	$8.61	$8.22	39,982
2016-05-05	$8.41	$8.50	$8.41	$8.47	$8.08	73,155
2016-05-04	$8.47	$8.48	$8.38	$8.39	$8.01	72,176
2016-05-03	$8.66	$8.66	$8.45	$8.51	$8.12	108,176
2016-05-02	$8.70	$8.79	$8.56	$8.65	$8.26	69,357
2016-04-29	$9.09	$9.16	$8.90	$8.95	$8.54	38,781
2016-04-28	$9.10	$9.15	$9.00	$9.07	$8.66	31,637
2016-04-27	$9.37	$9.37	$9.25	$9.34	$8.91	19,914
2016-04-26	$9.26	$9.37	$9.26	$9.37	$8.94	41,166
2016-04-25	$9.53	$9.65	$9.40	$9.45	$9.02	25,089
2016-04-22	$9.25	$9.61	$9.25	$9.45	$9.02	39,762
2016-04-21	$9.28	$9.40	$9.28	$9.32	$8.90	44,857
2016-04-20	$9.27	$9.37	$9.26	$9.29	$8.87	224,640
2016-04-19	$9.20	$9.28	$9.20	$9.28	$8.86	52,113
2016-04-18	$9.02	$9.05	$8.76	$9.02	$8.61	44,063
2016-04-15	$9.06	$9.22	$8.90	$9.04	$8.63	27,744
2016-04-14	$9.00	$9.23	$8.98	$9.08	$8.66	61,248
2016-04-13	$8.88	$9.03	$8.75	$8.98	$8.57	57,031
2016-04-12	$8.75	$8.75	$8.55	$8.66	$8.27	245,307
2016-04-11	$8.28	$8.60	$8.28	$8.42	$8.04	118,156
2016-04-08	$8.12	$8.65	$8.12	$8.37	$7.99	56,501
2016-04-07	$8.01	$8.06	$7.96	$7.97	$7.61	61,327
2016-04-06	$8.00	$8.00	$7.85	$7.96	$7.60	85,026
2016-04-05	$8.19	$8.19	$8.08	$8.12	$7.75	74,717
2016-04-04	$8.16	$8.37	$8.03	$8.13	$7.76	208,546
2016-04-01	$8.21	$8.21	$7.97	$8.21	$7.84	118,017
2016-03-31	$9.32	$9.32	$8.84	$8.96	$8.55	122,875
2016-03-30	$8.94	$9.11	$8.91	$9.09	$8.68	68,780
2016-03-29	$8.84	$9.13	$8.84	$9.04	$8.63	63,321
2016-03-28	$8.65	$9.02	$8.65	$8.88	$8.48	42,752
2016-03-24	$8.65	$8.77	$8.65	$8.76	$8.23	27,770
2016-03-23	$9.03	$9.03	$8.72	$8.83	$8.30	87,252
2016-03-22	$9.10	$9.10	$8.88	$9.03	$8.49	282,230
2016-03-21	$9.24	$9.35	$9.14	$9.21	$8.65	40,775
2016-03-18	$9.34	$9.35	$8.99	$9.15	$8.60	106,254
2016-03-17	$8.72	$8.92	$8.72	$8.87	$8.33	33,743
2016-03-16	$8.74	$8.87	$8.73	$8.77	$8.24	35,787
2016-03-15	$8.73	$8.88	$8.61	$8.65	$8.13	76,255
2016-03-14	$8.82	$8.92	$8.71	$8.88	$8.34	64,923
2016-03-11	$8.52	$8.75	$8.52	$8.75	$8.22	42,494
2016-03-10	$8.70	$8.70	$8.43	$8.49	$7.98	87,608
2016-03-09	$8.61	$8.93	$8.61	$8.72	$8.19	76,959
2016-03-08	$8.68	$8.71	$8.64	$8.67	$8.14	48,063
2016-03-07	$8.98	$9.01	$8.89	$8.93	$8.39	89,667
2016-03-04	$8.95	$9.03	$8.86	$8.89	$8.35	32,125
2016-03-03	$8.87	$8.92	$8.84	$8.87	$8.33	36,996
2016-03-02	$9.12	$9.12	$8.85	$9.00	$8.46	48,050
2016-03-01	$8.67	$8.69	$8.45	$8.66	$8.13	115,905
2016-02-29	$8.45	$8.47	$8.35	$8.39	$7.88	87,174
2016-02-26	$8.29	$8.44	$8.29	$8.36	$7.85	82,753
2016-02-25	$8.20	$8.34	$8.13	$8.30	$7.80	393,168
2016-02-24	$7.84	$7.84	$7.65	$7.83	$7.36	85,816
2016-02-23	$7.74	$7.74	$7.64	$7.69	$7.23	158,917
2016-02-22	$7.63	$7.63	$7.50	$7.53	$7.07	97,784
2016-02-19	$7.52	$7.68	$7.52	$7.64	$7.18	192,576
2016-02-18	$7.76	$7.89	$7.59	$7.59	$7.13	50,735
2016-02-17	$7.68	$7.88	$7.68	$7.78	$7.31	116,320
2016-02-16	$7.94	$7.94	$7.70	$7.78	$7.31	97,065
2016-02-12	$7.24	$7.38	$7.13	$7.35	$6.91	84,882
2016-02-11	$7.37	$7.38	$7.27	$7.35	$6.91	75,616
2016-02-10	$7.43	$7.68	$7.43	$7.51	$7.06	36,383
2016-02-09	$7.48	$7.51	$7.40	$7.48	$7.02	177,718
2016-02-08	$7.96	$8.01	$7.72	$7.80	$7.33	134,037
2016-02-05	$7.96	$8.02	$7.92	$7.97	$7.48	177,887
2016-02-04	$8.01	$8.30	$8.01	$8.18	$7.69	97,242
2016-02-03	$8.64	$8.75	$8.48	$8.66	$8.14	167,906
2016-02-02	$9.30	$9.30	$9.08	$9.18	$8.63	81,127
2016-02-01	$9.35	$9.46	$9.24	$9.32	$8.75	76,861
2016-01-29	$9.26	$9.34	$9.11	$9.34	$8.78	102,911
2016-01-28	$9.26	$9.26	$9.08	$9.14	$8.58	47,743
2016-01-27	$9.39	$9.43	$9.22	$9.27	$8.71	66,804
2016-01-26	$9.16	$9.37	$9.16	$9.31	$8.75	129,902
2016-01-25	$9.31	$9.54	$9.30	$9.31	$8.75	85,576
2016-01-22	$9.45	$9.54	$9.36	$9.49	$8.92	88,161
2016-01-21	$9.17	$9.21	$8.95	$9.20	$8.64	138,524
2016-01-20	$9.22	$9.22	$8.79	$9.00	$8.46	159,726
2016-01-19	$9.42	$9.54	$9.38	$9.48	$8.90	160,539
2016-01-15	$9.19	$9.19	$8.97	$9.05	$8.50	135,463
2016-01-14	$9.30	$9.43	$9.24	$9.40	$8.83	142,459
2016-01-13	$9.59	$9.76	$9.32	$9.34	$8.77	874,215
2016-01-12	$9.52	$9.73	$9.45	$9.59	$9.01	107,533
2016-01-11	$9.67	$9.67	$9.49	$9.61	$9.03	134,289
2016-01-08	$9.70	$9.99	$9.52	$9.53	$8.95	61,161
2016-01-07	$9.96	$9.96	$9.75	$9.79	$9.20	37,081
2016-01-06	$9.96	$9.97	$9.90	$9.93	$9.33	25,251
2016-01-05	$10.23	$10.37	$10.06	$10.18	$9.57	43,004
2016-01-04	$10.12	$10.12	$9.94	$10.02	$9.42	34,811
2015-12-31	$10.16	$10.16	$10.12	$10.13	$9.52	60,707
2015-12-30	$10.19	$10.26	$10.17	$10.21	$9.59	107,150
2015-12-29	$10.28	$10.35	$10.28	$10.31	$9.69	79,470
2015-12-28	$10.19	$10.27	$10.16	$10.22	$9.60	86,336
2015-12-24	$10.10	$10.10	$9.84	$9.97	$9.36	25,291
2015-12-23	$10.01	$10.08	$9.91	$10.04	$9.43	91,324
2015-12-22	$10.08	$10.08	$9.85	$9.91	$9.31	138,943
2015-12-21	$10.10	$10.11	$9.87	$9.94	$9.34	114,777
2015-12-18	$10.07	$10.33	$10.07	$10.09	$9.48	49,652
2015-12-17	$10.45	$10.45	$10.23	$10.23	$9.61	70,409
2015-12-16	$10.32	$10.51	$10.32	$10.49	$9.85	109,960
2015-12-15	$10.29	$10.35	$10.22	$10.27	$9.65	69,452
2015-12-14	$10.23	$10.39	$10.22	$10.29	$9.67	86,315
2015-12-11	$10.30	$10.30	$10.19	$10.22	$9.60	120,315
2015-12-10	$10.58	$10.69	$10.47	$10.51	$9.88	60,535
2015-12-09	$10.61	$10.76	$10.42	$10.46	$9.83	201,214
2015-12-08	$10.92	$10.92	$10.74	$10.83	$10.18	33,917
2015-12-07	$11.15	$11.17	$11.05	$11.15	$10.48	33,048
2015-12-04	$11.01	$11.18	$11.00	$11.18	$10.51	42,516
2015-12-03	$11.30	$11.30	$11.01	$11.08	$10.41	56,738
2015-12-02	$11.32	$11.44	$11.28	$11.33	$10.65	50,729
2015-12-01	$11.20	$11.26	$11.20	$11.23	$10.55	20,080
2015-11-30	$11.38	$11.50	$11.27	$11.27	$10.59	75,065
2015-11-27	$11.64	$11.64	$11.35	$11.42	$10.73	21,356
2015-11-25	$11.56	$11.56	$11.45	$11.47	$10.77	67,745
2015-11-24	$11.51	$11.60	$11.50	$11.59	$10.89	44,988
2015-11-23	$11.60	$11.64	$11.49	$11.59	$10.89	25,664
2015-11-20	$11.56	$11.63	$11.56	$11.61	$10.91	17,996
2015-11-19	$11.50	$11.55	$11.49	$11.52	$10.82	16,730
2015-11-18	$11.29	$11.50	$11.29	$11.49	$10.80	27,319
2015-11-17	$11.39	$11.42	$11.33	$11.39	$10.70	25,132
2015-11-16	$11.30	$11.40	$11.25	$11.40	$10.71	27,619
2015-11-13	$11.39	$11.43	$11.28	$11.30	$10.61	75,745
2015-11-12	$11.36	$11.48	$11.35	$11.38	$10.69	77,036
2015-11-11	$11.50	$11.62	$11.34	$11.40	$10.71	1,905,818
2015-11-10	$11.46	$11.62	$11.46	$11.61	$10.91	17,794
2015-11-09	$11.44	$11.45	$11.37	$11.40	$10.71	56,429
2015-11-06	$11.45	$11.45	$11.27	$11.37	$10.68	22,138
2015-11-05	$11.60	$11.60	$11.43	$11.50	$10.81	23,668
2015-11-04	$11.56	$11.70	$11.56	$11.64	$10.94	44,765
2015-11-03	$11.58	$11.89	$11.58	$11.75	$11.04	46,107
2015-11-02	$11.64	$11.79	$11.46	$11.78	$11.07	25,022
2015-10-30	$11.76	$11.97	$11.70	$11.71	$11.00	123,194
2015-10-29	$11.51	$12.02	$11.50	$11.77	$11.06	332,789
2015-10-28	$11.36	$11.67	$11.36	$11.52	$10.82	186,023
2015-10-27	$11.51	$11.83	$11.42	$11.49	$10.80	137,139
2015-10-26	$11.63	$11.73	$11.59	$11.73	$11.02	29,378
2015-10-23	$11.20	$11.23	$11.04	$11.23	$10.55	52,484
2015-10-22	$11.06	$11.26	$11.06	$11.24	$10.56	34,327
2015-10-21	$11.38	$11.44	$11.13	$11.15	$10.47	50,212
2015-10-20	$10.69	$10.79	$10.69	$10.76	$10.11	44,270
2015-10-19	$10.65	$10.82	$10.65	$10.81	$10.16	25,730
2015-10-16	$11.09	$11.09	$10.78	$10.91	$10.25	278,496
2015-10-15	$10.86	$10.95	$10.77	$10.94	$10.28	104,365
2015-10-14	$10.86	$10.96	$10.73	$10.73	$10.08	38,924
2015-10-13	$11.07	$11.22	$10.96	$10.99	$10.33	73,231
2015-10-12	$11.35	$11.35	$11.20	$11.23	$10.55	247,515
2015-10-09	$11.21	$11.26	$11.19	$11.22	$10.54	73,419
2015-10-08	$10.94	$11.05	$10.84	$11.01	$10.35	63,786
2015-10-07	$10.76	$10.81	$10.68	$10.75	$10.10	58,646
2015-10-06	$10.48	$10.52	$10.42	$10.47	$9.83	271,697
2015-10-05	$10.32	$10.60	$10.32	$10.58	$9.94	51,796
2015-10-02	$10.11	$10.28	$10.07	$10.28	$9.66	51,783
2015-10-01	$10.24	$10.54	$10.21	$10.28	$9.66	88,013
2015-09-30	$10.03	$10.11	$9.89	$10.11	$9.50	50,668
2015-09-29	$10.04	$10.08	$9.83	$9.96	$9.36	141,286
2015-09-28	$10.35	$10.57	$10.12	$10.15	$9.54	237,651
2015-09-25	$10.34	$10.42	$10.27	$10.34	$9.71	378,950
2015-09-24	$10.25	$10.45	$10.17	$10.29	$9.59	985,431
2015-09-23	$10.78	$10.91	$10.57	$10.65	$9.93	61,082
2015-09-22	$10.80	$10.87	$10.61	$10.71	$9.99	51,299
2015-09-21	$10.84	$10.90	$10.82	$10.88	$10.14	55,203
2015-09-18	$10.72	$11.00	$10.72	$10.85	$10.12	63,666
2015-09-17	$11.05	$11.36	$11.05	$11.21	$10.45	35,330
2015-09-16	$11.20	$11.30	$11.19	$11.30	$10.54	610,500
2015-09-15	$10.71	$10.92	$10.71	$10.91	$10.17	1,458,449
2015-09-14	$10.54	$10.56	$10.48	$10.56	$9.84	63,036
2015-09-11	$10.57	$10.57	$10.44	$10.54	$9.83	28,890
2015-09-10	$10.45	$10.69	$10.45	$10.62	$9.90	124,286
2015-09-09	$10.86	$10.86	$10.65	$10.65	$9.93	55,356
2015-09-08	$10.45	$10.59	$10.33	$10.58	$9.86	46,576
2015-09-04	$10.23	$10.23	$10.05	$10.07	$9.39	54,331
2015-09-03	$10.68	$10.70	$10.55	$10.58	$9.87	107,269
2015-09-02	$10.40	$10.52	$10.40	$10.52	$9.81	40,651
2015-09-01	$10.60	$10.75	$10.51	$10.57	$9.85	83,531
2015-08-31	$10.95	$11.03	$10.83	$10.94	$10.19	80,504
2015-08-28	$11.02	$11.02	$10.88	$10.92	$10.18	102,994
2015-08-27	$10.92	$10.95	$10.69	$10.78	$10.05	82,879
2015-08-26	$10.86	$10.90	$10.59	$10.88	$10.14	108,984
2015-08-25	$10.39	$10.60	$10.17	$10.20	$9.51	110,801
2015-08-24	$10.30	$10.30	$9.72	$10.13	$9.44	296,785
2015-08-21	$10.84	$10.95	$10.54	$10.56	$9.85	129,396
2015-08-20	$10.89	$10.92	$10.79	$10.79	$10.06	165,810
2015-08-19	$11.23	$11.36	$11.23	$11.28	$10.52	190,491
2015-08-18	$11.33	$11.45	$11.32	$11.37	$10.60	44,591
2015-08-17	$11.24	$11.39	$11.24	$11.35	$10.58	28,795
2015-08-14	$11.26	$11.29	$11.20	$11.28	$10.52	85,341
2015-08-13	$11.31	$11.40	$11.31	$11.37	$10.60	36,011
2015-08-12	$11.47	$11.47	$11.19	$11.38	$10.61	185,105

Panasonic Corp (PCRFY) News Headlines

Panasonic's battery unit Q3 operating profit rises 39% from a year earlier

None

reuters.com Feb. 4, 2025

Tesla Supplier Panasonic to Cut Costs to Support Shift Into AI

None

bloomberg.com Feb. 4, 2025

The 10 best Amazon deals to shop this week: Bose, Panasonic, OXO and more

None

cnn.com March 12, 2025

Recent Panasonic Corp (PCRFY) News

Similar Companies to Panasonic Corp (PCRFY) 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	--	--	--

Panasonic Corp (PCRFY) Exchange: PINK

$9.19 ($-0.29) -3.06%

Panasonic Corp - Daily Information

About Panasonic Corp (PCRFY)

Invest in Panasonic Corp (PCRFY)

Investing built for a better future.

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

Historical Stock Data for Panasonic Corp (PCRFY)

Panasonic Corp (PCRFY) News Headlines

Recent Panasonic Corp (PCRFY) News

Similar Companies to Panasonic Corp (PCRFY) in the None Industry