ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) Stock

Data as of May 2, 2025

$8.29 ($0.13) 1.54%

ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 - Daily Information

Click for more stock information on ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048.

Daily Information	Data
Date	May 2, 2025
Open	$8.27
Previous Close	$8.29
High	$8.30
Low	$8.27
Adjusted Open	$8.27
Previous Adjusted Close	$8.29
Adjusted High	$8.30
Adjusted Low	$8.27

About ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL)

ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048

Invest in ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL)

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-24	$8.27	$8.30	$8.27	$8.29	$8.29	281
2025-04-23	$8.19	$8.19	$8.16	$8.17	$8.17	1,771
2025-04-22	$7.95	$8.05	$7.95	$8.02	$8.02	5,972
2025-04-21	$7.90	$7.90	$7.80	$7.84	$7.84	2,044
2025-04-17	$7.99	$7.99	$7.93	$7.96	$7.96	1,159
2025-04-16	$7.85	$7.92	$7.85	$7.86	$7.86	1,259
2025-04-15	$7.87	$7.92	$7.87	$7.88	$7.88	1,647
2025-04-14	$7.85	$7.91	$7.81	$7.88	$7.88	1,159
2025-04-11	$7.75	$7.75	$7.63	$7.74	$7.74	11,355
2025-04-10	$8.11	$8.11	$7.86	$7.90	$7.81	54,558
2025-04-09	$7.80	$8.37	$7.77	$8.32	$8.22	2,537
2025-04-08	$8.14	$8.14	$7.91	$7.91	$7.81	6,546
2025-04-07	$8.00	$8.18	$7.91	$7.94	$7.84	18,251
2025-04-04	$8.19	$8.19	$8.04	$8.15	$8.15	5,674
2025-04-03	$8.38	$8.38	$8.35	$8.37	$8.37	1,923
2025-04-02	$8.55	$8.72	$8.55	$8.72	$8.72	1,280
2025-04-01	$8.60	$8.62	$8.59	$8.59	$8.59	1,600
2025-03-31	$8.68	$8.68	$8.62	$8.62	$8.62	1,276
2025-03-28	$8.81	$8.81	$8.68	$8.70	$8.70	4,716
2025-03-27	$8.78	$8.84	$8.78	$8.79	$8.79	600
2025-03-26	$8.97	$8.97	$8.84	$8.84	$8.84	1,216
2025-03-25	$9.02	$9.02	$8.97	$8.99	$8.99	776
2025-03-24	$9.03	$9.10	$9.03	$9.10	$9.10	1,436
2025-03-21	$8.97	$9.00	$8.97	$9.00	$9.00	104
2025-03-20	$8.99	$9.02	$8.98	$9.02	$9.02	1,587
2025-03-19	$8.99	$9.05	$8.99	$9.05	$9.05	694
2025-03-18	$8.94	$8.98	$8.94	$8.95	$8.95	2,249
2025-03-17	$9.00	$9.01	$9.00	$9.01	$9.01	1,742
2025-03-14	$8.95	$8.98	$8.91	$8.93	$8.93	2,490
2025-03-13	$8.84	$8.89	$8.82	$8.85	$8.85	4,981
2025-03-12	$8.84	$8.96	$8.84	$8.96	$8.86	285
2025-03-11	$8.83	$8.90	$8.83	$8.87	$8.78	2,507
2025-03-10	$8.98	$8.99	$8.87	$8.88	$8.79	5,344
2025-03-07	$9.05	$9.05	$9.00	$9.02	$9.02	3,137
2025-03-06	$9.11	$9.11	$9.09	$9.09	$9.09	941
2025-03-05	$9.13	$9.17	$9.13	$9.15	$9.15	1,613
2025-03-04	$9.20	$9.20	$9.09	$9.15	$9.15	3,742
2025-03-03	$9.22	$9.34	$9.20	$9.26	$9.26	4,879
2025-02-28	$9.34	$9.34	$9.32	$9.32	$9.32	722
2025-02-27	$9.30	$9.43	$9.27	$9.27	$9.27	4,638
2025-02-26	$9.32	$9.35	$9.27	$9.33	$9.33	6,585
2025-02-25	$9.40	$9.40	$9.19	$9.35	$9.35	1,463
2025-02-24	$9.25	$9.38	$9.11	$9.20	$9.20	2,867
2025-02-21	$9.14	$9.24	$9.14	$9.17	$9.17	3,377
2025-02-20	$9.14	$9.19	$9.13	$9.16	$9.16	1,771
2025-02-19	$9.15	$9.20	$9.15	$9.20	$9.20	1,280
2025-02-18	$9.24	$9.27	$9.00	$9.00	$9.00	2,084
2025-02-14	$9.20	$9.32	$9.08	$9.29	$9.29	13,524
2025-02-13	$9.22	$9.22	$9.20	$9.21	$9.21	2,649
2025-02-12	$9.21	$9.21	$9.21	$9.21	$9.21	107
2025-02-11	$9.23	$9.23	$9.23	$9.23	$9.18	19
2025-02-10	$9.25	$9.25	$9.25	$9.25	$9.21	1,627
2025-02-07	$9.20	$9.23	$9.19	$9.19	$9.14	3,275
2025-02-06	$9.33	$9.34	$9.26	$9.26	$9.21	4,970
2025-02-05	$9.26	$9.30	$9.26	$9.30	$9.25	5,634
2025-02-04	$9.13	$9.17	$9.13	$9.17	$9.12	2,222
2025-02-03	$9.15	$9.15	$9.10	$9.10	$9.06	2,781
2025-01-31	$9.40	$9.40	$9.21	$9.21	$9.16	4,800
2025-01-30	$9.38	$9.38	$9.38	$9.38	$9.34	77
2025-01-29	$9.30	$9.30	$9.30	$9.30	$9.26	95
2025-01-28	$9.86	$9.86	$9.39	$9.40	$9.35	653
2025-01-27	$9.42	$9.50	$9.42	$9.50	$9.45	905
2025-01-24	$9.39	$9.40	$9.39	$9.39	$9.35	2,794
2025-01-23	$9.34	$9.35	$9.34	$9.35	$9.30	740
2025-01-22	$9.34	$9.38	$9.11	$9.34	$9.30	6,471
2025-01-21	$8.59	$9.30	$8.59	$8.88	$8.84	2,847
2025-01-17	$9.25	$9.25	$9.21	$9.22	$9.17	417
2025-01-16	$9.18	$9.30	$9.18	$9.18	$9.13	3,618
2025-01-15	$9.14	$9.19	$9.14	$9.19	$9.15	1,518
2025-01-14	$8.74	$8.84	$8.74	$8.84	$8.79	5,004
2025-01-13	$8.79	$8.79	$8.68	$8.68	$8.64	9,748
2025-01-10	$9.18	$9.18	$8.93	$8.93	$8.78	10,744
2025-01-08	$9.19	$9.20	$9.15	$9.18	$9.03	950
2025-01-07	$9.37	$9.37	$9.26	$9.26	$9.11	5,526
2025-01-06	$9.45	$9.54	$9.43	$9.51	$9.36	1,487
2025-01-03	$9.50	$9.56	$9.50	$9.56	$9.56	2,348
2025-01-02	$9.35	$9.44	$9.32	$9.42	$9.42	3,482
2024-12-31	$9.16	$9.21	$9.12	$9.14	$9.14	3,399
2024-12-30	$8.98	$9.14	$8.98	$9.14	$9.14	10,437
2024-12-27	$9.06	$9.07	$9.03	$9.03	$9.03	3,811
2024-12-26	$9.15	$9.16	$9.09	$9.12	$9.12	8,687
2024-12-24	$9.20	$9.20	$8.92	$9.18	$9.18	2,278
2024-12-23	$9.21	$9.21	$9.18	$9.20	$9.20	1,066
2024-12-20	$9.22	$9.37	$9.22	$9.30	$9.30	6,328
2024-12-19	$9.32	$9.32	$9.15	$9.22	$9.22	6,273
2024-12-18	$9.52	$9.52	$9.40	$9.40	$9.40	5,324
2024-12-17	$9.43	$9.53	$9.43	$9.51	$9.51	1,250
2024-12-16	$9.50	$9.52	$9.45	$9.49	$9.49	15,125
2024-12-13	$9.60	$9.63	$9.47	$9.53	$9.53	7,712
2024-12-12	$9.83	$9.83	$9.77	$9.77	$9.62	3,777
2024-12-11	$9.90	$9.96	$9.90	$9.91	$9.75	4,455
2024-12-10	$9.90	$9.90	$9.90	$9.90	$9.75	1,003
2024-12-09	$9.96	$9.96	$9.88	$9.88	$9.73	446
2024-12-06	$10.05	$10.05	$9.97	$9.97	$9.81	1,345
2024-12-05	$9.96	$10.01	$9.96	$9.99	$9.84	3,102
2024-12-04	$9.96	$9.97	$9.95	$9.95	$9.80	318
2024-12-03	$9.92	$9.92	$9.90	$9.90	$9.75	1,274
2024-12-02	$10.18	$10.18	$9.95	$9.95	$9.80	1,505
2024-11-29	$10.01	$10.05	$9.98	$9.98	$9.98	9,847
2024-11-27	$9.98	$9.98	$9.94	$9.95	$9.95	435
2024-11-26	$9.86	$10.00	$9.85	$9.85	$9.85	1,331
2024-11-25	$9.99	$10.06	$9.99	$10.06	$10.06	1,325
2024-11-22	$9.92	$9.99	$9.92	$9.97	$9.97	1,187
2024-11-21	$9.86	$9.94	$9.86	$9.93	$9.93	2,027
2024-11-20	$9.85	$9.85	$9.77	$9.78	$9.78	2,214
2024-11-19	$9.95	$9.95	$9.85	$9.87	$9.87	3,583
2024-11-18	$9.94	$10.00	$9.93	$9.96	$9.96	2,466
2024-11-15	$9.99	$9.99	$9.99	$9.99	$9.99	332
2024-11-14	$10.00	$10.08	$9.96	$10.02	$10.02	1,531
2024-11-13	$10.10	$10.10	$10.04	$10.06	$10.06	1,698
2024-11-12	$10.19	$10.28	$9.84	$9.84	$9.84	7,569
2024-11-11	$10.48	$10.48	$10.41	$10.41	$10.30	5,378
2024-11-08	$10.34	$10.53	$10.30	$10.48	$10.37	25,072
2024-11-07	$10.36	$10.36	$10.34	$10.34	$10.23	1,950
2024-11-06	$10.27	$10.27	$10.27	$10.27	$10.16	22
2024-11-05	$10.49	$10.49	$10.46	$10.46	$10.35	184
2024-11-04	$10.07	$10.33	$10.07	$10.29	$10.18	1,257
2024-11-01	$10.20	$10.20	$10.06	$10.06	$9.96	2,342
2024-10-31	$10.25	$10.25	$10.19	$10.19	$10.08	129
2024-10-30	$10.30	$10.30	$10.26	$10.26	$10.15	4,450
2024-10-29	$10.18	$10.26	$10.18	$10.26	$10.15	1,982
2024-10-28	$10.39	$10.39	$10.27	$10.29	$10.18	3,057
2024-10-25	$10.48	$10.48	$10.32	$10.32	$10.32	2,164
2024-10-24	$9.99	$10.40	$9.99	$10.39	$10.39	1,411
2024-10-23	$10.47	$10.47	$10.36	$10.36	$10.36	4,648
2024-10-22	$10.43	$10.54	$10.43	$10.52	$10.52	2,484
2024-10-21	$10.40	$10.48	$10.40	$10.48	$10.48	2,409
2024-10-18	$10.99	$10.99	$10.74	$10.83	$10.83	2,069
2024-10-17	$10.73	$10.73	$10.66	$10.67	$10.67	10,459
2024-10-16	$10.73	$10.76	$10.70	$10.73	$10.73	984
2024-10-15	$10.72	$10.74	$10.67	$10.67	$10.67	1,100
2024-10-14	$10.52	$10.62	$10.52	$10.62	$10.62	1,135
2024-10-11	$10.43	$10.56	$10.43	$10.56	$10.56	2,522
2024-10-10	$10.54	$10.54	$10.54	$10.54	$10.44	113
2024-10-09	$10.58	$10.59	$10.53	$10.57	$10.48	5,401
2024-10-08	$10.54	$10.58	$10.54	$10.58	$10.58	400
2024-10-07	$10.59	$10.59	$10.44	$10.44	$10.44	4,029
2024-10-04	$10.66	$10.66	$10.56	$10.63	$10.63	3,000
2024-10-03	$11.00	$11.00	$10.87	$10.87	$10.87	161
2024-10-02	$10.66	$10.73	$10.66	$10.73	$10.73	201
2024-10-01	$10.58	$10.68	$10.58	$10.68	$10.68	2,256
2024-09-30	$10.60	$10.64	$10.54	$10.60	$10.60	7,939
2024-09-27	$10.80	$10.81	$10.70	$10.73	$10.73	3,457
2024-09-26	$10.66	$10.66	$10.66	$10.66	$10.66	9
2024-09-25	$10.76	$10.80	$10.66	$10.66	$10.66	9,108
2024-09-24	$10.72	$10.81	$10.64	$10.79	$10.79	1,980
2024-09-23	$10.74	$10.75	$10.74	$10.74	$10.74	3,597
2024-09-20	$10.78	$10.78	$10.78	$10.78	$10.78	583
2024-09-19	$10.64	$11.30	$10.64	$10.75	$10.75	1,252
2024-09-18	$10.61	$11.65	$9.91	$10.61	$10.61	16,783
2024-09-17	$10.61	$10.61	$10.61	$10.61	$10.61	579
2024-09-16	$10.40	$10.60	$10.40	$10.60	$10.60	502
2024-09-13	$10.50	$10.50	$10.46	$10.48	$10.48	4,221
2024-09-12	$10.48	$10.50	$10.48	$10.49	$10.40	1,261
2024-09-11	$10.36	$10.43	$10.30	$10.43	$10.34	1,509
2024-09-10	$10.03	$10.38	$9.98	$10.38	$10.38	5,027
2024-09-09	$10.08	$10.38	$10.08	$10.37	$10.37	4,382
2024-09-06	$10.31	$10.31	$10.21	$10.22	$10.22	2,728
2024-09-05	$10.20	$10.25	$10.20	$10.25	$10.25	4,669
2024-09-04	$10.05	$10.20	$10.05	$10.19	$10.19	1,116
2024-09-03	$10.09	$10.12	$10.02	$10.03	$10.03	2,356
2024-08-30	$10.14	$10.15	$10.14	$10.14	$10.14	1,339
2024-08-29	$9.69	$9.99	$9.69	$9.99	$9.99	5,329
2024-08-28	$10.10	$10.15	$10.10	$10.12	$10.12	3,103
2024-08-27	$10.07	$10.08	$10.07	$10.08	$10.08	681
2024-08-26	$10.13	$10.13	$10.07	$10.07	$10.07	540
2024-08-23	$10.05	$10.07	$10.05	$10.07	$10.07	4,029
2024-08-22	$10.00	$10.00	$9.96	$9.96	$9.96	950
2024-08-21	$10.04	$10.04	$10.02	$10.02	$10.02	1,090
2024-08-20	$9.87	$9.91	$9.87	$9.91	$9.91	572
2024-08-19	$9.80	$9.91	$9.75	$9.75	$9.75	2,615
2024-08-16	$9.75	$9.83	$9.75	$9.83	$9.83	4,392
2024-08-15	$9.73	$9.73	$9.72	$9.72	$9.72	770
2024-08-14	$9.75	$9.75	$9.75	$9.75	$9.75	154
2024-08-13	$9.60	$9.65	$9.57	$9.65	$9.65	2,515
2024-08-12	$9.22	$9.79	$9.13	$9.20	$9.20	79,005
2024-08-09	$9.69	$9.72	$9.61	$9.65	$9.65	1,913
2024-08-08	$9.65	$9.68	$9.64	$9.68	$9.68	2,512
2024-08-07	$9.75	$9.75	$9.56	$9.59	$9.59	9,171
2024-08-06	$9.47	$9.60	$9.47	$9.54	$9.54	6,874
2024-08-05	$9.44	$9.75	$9.40	$9.75	$9.75	2,814
2024-08-02	$9.57	$9.69	$9.57	$9.69	$9.69	812
2024-08-01	$9.70	$9.75	$9.59	$9.68	$9.68	9,553
2024-07-31	$9.67	$9.67	$9.55	$9.55	$9.55	2,465
2024-07-30	$9.60	$9.61	$9.59	$9.61	$9.61	258
2024-07-29	$9.50	$9.65	$9.50	$9.50	$9.50	4,023
2024-07-26	$9.68	$9.68	$9.68	$9.68	$9.68	30
2024-07-25	$9.60	$9.82	$9.60	$9.82	$9.82	1,438
2024-07-24	$9.61	$9.63	$9.50	$9.50	$9.50	2,673
2024-07-23	$9.76	$9.76	$9.68	$9.68	$9.68	1,955
2024-07-22	$9.79	$9.79	$9.74	$9.74	$9.74	1,008
2024-07-19	$9.51	$9.75	$9.50	$9.50	$9.50	3,304
2024-07-18	$9.73	$9.78	$9.72	$9.72	$9.72	1,019
2024-07-17	$9.75	$9.76	$9.72	$9.76	$9.76	32,028
2024-07-16	$9.82	$9.82	$9.75	$9.75	$9.75	35,276
2024-07-15	$9.79	$9.79	$9.77	$9.77	$9.77	402
2024-07-12	$9.94	$9.97	$9.89	$9.94	$9.94	12,301
2024-07-11	$9.84	$9.94	$9.84	$9.94	$9.94	1,143
2024-07-10	$9.65	$9.71	$9.65	$9.70	$9.70	1,492
2024-07-09	$9.72	$9.72	$9.58	$9.58	$9.58	5,682
2024-07-08	$9.72	$9.72	$9.72	$9.72	$9.72	75
2024-07-05	$9.78	$9.80	$9.78	$9.79	$9.79	3,186
2024-07-03	$9.75	$9.77	$9.73	$9.77	$9.77	2,467
2024-07-02	$9.56	$9.62	$9.56	$9.62	$9.62	2,816
2024-07-01	$9.70	$9.70	$9.52	$9.52	$9.52	4,247
2024-06-28	$9.70	$9.70	$9.59	$9.59	$9.59	1,600
2024-06-27	$9.69	$9.69	$9.65	$9.65	$9.65	239
2024-06-26	$9.68	$9.68	$9.64	$9.67	$9.67	492
2024-06-25	$9.68	$9.68	$9.68	$9.68	$9.68	55
2024-06-24	$9.53	$9.69	$9.15	$9.61	$9.61	5,258
2024-06-21	$9.64	$9.64	$9.61	$9.62	$9.62	6,056
2024-06-20	$9.59	$9.59	$9.59	$9.59	$9.59	706
2024-06-18	$9.59	$9.67	$9.59	$9.65	$9.65	8,647
2024-06-17	$9.57	$9.57	$9.52	$9.54	$9.54	5,784
2024-06-14	$9.58	$9.58	$9.58	$9.58	$9.58	265
2024-06-13	$9.63	$9.63	$9.61	$9.61	$9.61	9,428
2024-06-12	$9.69	$9.78	$9.63	$9.63	$9.63	2,434
2024-06-11	$9.70	$9.70	$9.57	$9.59	$9.50	1,219
2024-06-10	$9.70	$9.70	$9.64	$9.69	$9.59	3,180
2024-06-07	$9.76	$9.79	$9.73	$9.79	$9.70	2,924
2024-06-06	$10.20	$10.20	$9.80	$9.84	$9.74	2,188
2024-06-05	$9.71	$9.83	$9.71	$9.81	$9.72	978
2024-06-04	$9.90	$9.90	$9.78	$9.78	$9.69	8,263
2024-06-03	$9.74	$9.97	$9.42	$9.42	$9.33	2,187
2024-05-31	$9.67	$9.73	$9.67	$9.73	$9.63	2,659
2024-05-30	$9.46	$9.57	$9.46	$9.54	$9.45	1,931
2024-05-29	$9.41	$9.42	$9.38	$9.42	$9.33	684
2024-05-28	$10.20	$10.20	$9.76	$9.76	$9.67	1,623
2024-05-24	$9.58	$9.58	$9.58	$9.58	$9.58	6
2024-05-23	$9.41	$9.41	$9.41	$9.41	$9.41	206
2024-05-22	$9.62	$9.64	$9.59	$9.59	$9.59	1,323
2024-05-21	$9.67	$9.73	$9.61	$9.66	$9.66	13,884
2024-05-20	$9.69	$9.71	$9.66	$9.66	$9.66	1,913
2024-05-17	$9.69	$9.69	$9.69	$9.69	$9.69	1,268
2024-05-16	$9.75	$9.75	$9.70	$9.71	$9.71	1,173
2024-05-15	$9.74	$9.76	$9.66	$9.75	$9.75	2,282
2024-05-14	$9.63	$9.63	$9.54	$9.54	$9.54	6,110
2024-05-13	$9.45	$9.63	$9.36	$9.36	$9.36	4,947
2024-05-10	$9.61	$9.67	$9.50	$9.62	$9.62	540
2024-05-09	$9.56	$9.64	$9.56	$9.61	$9.61	5,596
2024-05-08	$10.17	$10.17	$9.54	$9.80	$9.80	4,605
2024-05-07	$10.23	$10.23	$9.76	$9.84	$9.84	3,787
2024-05-06	$9.72	$9.87	$9.72	$9.81	$9.81	2,835
2024-05-03	$9.68	$9.73	$9.68	$9.73	$9.73	2,404
2024-05-02	$9.52	$9.56	$9.52	$9.53	$9.53	1,492
2024-05-01	$9.42	$9.52	$9.39	$9.47	$9.47	2,817
2024-04-30	$9.48	$9.48	$9.31	$9.31	$9.31	1,611
2024-04-29	$9.42	$9.64	$9.42	$9.63	$9.63	1,920
2024-04-26	$9.42	$9.42	$9.42	$9.42	$9.42	199
2024-04-25	$9.41	$9.44	$9.38	$9.44	$9.44	2,899
2024-04-24	$9.56	$9.63	$9.56	$9.61	$9.61	581
2024-04-23	$9.60	$9.62	$9.53	$9.61	$9.61	12,942
2024-04-22	$9.35	$9.50	$9.35	$9.40	$9.40	20,381
2024-04-19	$9.24	$9.29	$9.24	$9.29	$9.29	1,319
2024-04-18	$9.31	$9.31	$9.18	$9.21	$9.21	3,622
2024-04-17	$10.11	$10.22	$9.25	$9.28	$9.28	6,965
2024-04-16	$9.10	$9.27	$9.10	$9.19	$9.19	6,640
2024-04-15	$9.40	$9.52	$9.19	$9.19	$9.19	9,765
2024-04-12	$9.60	$9.63	$9.50	$9.50	$9.50	2,127
2024-04-11	$9.64	$9.64	$9.55	$9.62	$9.62	23,883
2024-04-10	$10.06	$10.06	$9.79	$9.92	$9.76	4,870
2024-04-09	$10.50	$10.50	$10.01	$10.26	$10.10	1,202
2024-04-08	$10.36	$10.36	$10.23	$10.23	$10.07	1,931
2024-04-05	$10.26	$10.33	$10.26	$10.27	$10.11	726
2024-04-04	$10.27	$10.29	$10.27	$10.29	$10.13	496
2024-04-03	$10.38	$10.44	$10.15	$10.22	$10.06	1,956
2024-04-02	$10.17	$10.23	$10.17	$10.18	$10.02	3,095
2024-04-01	$10.18	$10.40	$10.18	$10.32	$10.16	1,636
2024-03-28	$10.50	$10.50	$10.32	$10.32	$10.32	1,198
2024-03-27	$10.31	$10.47	$10.31	$10.46	$10.46	5,194
2024-03-26	$10.34	$10.39	$10.31	$10.31	$10.31	5,433
2024-03-25	$10.49	$10.59	$10.37	$10.52	$10.52	10,510
2024-03-22	$10.57	$10.57	$10.48	$10.50	$10.50	1,532
2024-03-21	$10.51	$10.57	$10.51	$10.54	$10.54	9,472
2024-03-20	$10.43	$10.46	$10.43	$10.46	$10.46	226
2024-03-19	$10.39	$10.39	$10.39	$10.39	$10.39	20
2024-03-18	$10.23	$10.27	$10.23	$10.27	$10.27	623
2024-03-15	$10.26	$10.26	$10.26	$10.26	$10.26	82
2024-03-14	$10.33	$10.33	$10.24	$10.24	$10.24	6,544
2024-03-13	$10.45	$10.54	$10.39	$10.39	$10.39	3,826
2024-03-12	$10.31	$10.38	$10.31	$10.38	$10.38	4,012
2024-03-11	$10.40	$10.41	$10.33	$10.37	$10.37	18,958
2024-03-08	$10.40	$10.55	$10.40	$10.51	$10.40	7,214
2024-03-07	$10.00	$10.46	$10.00	$10.45	$10.35	4,219
2024-03-06	$10.33	$10.38	$10.33	$10.35	$10.25	2,286
2024-03-05	$10.25	$10.29	$10.25	$10.29	$10.19	2,208
2024-03-04	$10.31	$10.35	$10.23	$10.23	$10.23	1,117
2024-03-01	$10.24	$10.33	$10.21	$10.28	$10.28	18,683
2024-02-29	$10.27	$10.37	$10.27	$10.37	$10.37	4,213
2024-02-28	$10.20	$10.29	$10.20	$10.22	$10.22	2,573
2024-02-27	$10.24	$10.24	$10.22	$10.22	$10.22	2,123
2024-02-26	$10.30	$10.31	$10.25	$10.25	$10.25	8,717
2024-02-23	$10.22	$10.35	$10.22	$10.35	$10.35	1,195
2024-02-22	$10.15	$10.35	$10.10	$10.35	$10.35	14,967
2024-02-21	$10.14	$10.18	$10.02	$10.05	$10.05	5,342
2024-02-20	$10.06	$10.13	$9.89	$9.89	$9.89	3,097
2024-02-16	$10.09	$10.09	$10.09	$10.09	$10.09	130
2024-02-15	$10.00	$10.17	$9.88	$10.17	$10.17	7,196
2024-02-14	$10.08	$10.09	$10.08	$10.08	$10.08	951
2024-02-13	$10.06	$10.10	$10.01	$10.01	$10.01	2,819
2024-02-12	$10.00	$10.31	$10.00	$10.24	$10.24	3,735
2024-02-09	$10.11	$10.26	$10.11	$10.26	$10.26	24,021
2024-02-08	$10.12	$10.17	$10.12	$10.17	$10.17	426
2024-02-07	$10.10	$10.14	$10.06	$10.14	$10.14	2,336
2024-02-06	$10.25	$10.36	$10.00	$10.09	$10.09	11,340
2024-02-05	$10.30	$10.43	$10.07	$10.43	$10.43	7,330
2024-02-02	$10.34	$10.34	$10.30	$10.30	$10.30	2,452
2024-02-01	$10.30	$10.38	$10.20	$10.38	$10.38	7,937
2024-01-31	$10.36	$10.36	$10.28	$10.28	$10.28	728
2024-01-30	$10.31	$10.34	$10.31	$10.34	$10.34	5,699
2024-01-29	$10.24	$10.28	$10.24	$10.28	$10.28	3,324
2024-01-26	$10.21	$10.23	$10.19	$10.23	$10.23	5,737
2024-01-25	$10.07	$10.21	$10.07	$10.21	$10.21	2,996
2024-01-24	$10.01	$10.03	$10.00	$10.00	$10.00	1,550
2024-01-23	$9.99	$9.99	$9.95	$9.95	$9.95	266
2024-01-22	$9.98	$10.06	$9.91	$9.97	$9.97	3,475
2024-01-19	$9.73	$9.92	$9.73	$9.92	$9.92	1,597
2024-01-18	$9.77	$9.77	$9.73	$9.74	$9.74	1,569
2024-01-17	$9.80	$9.86	$9.74	$9.80	$9.80	3,265
2024-01-16	$9.85	$9.93	$9.84	$9.84	$9.84	996
2024-01-12	$9.94	$9.97	$9.94	$9.97	$9.97	426
2024-01-11	$10.03	$10.09	$10.03	$10.06	$9.89	1,031
2024-01-10	$10.06	$10.08	$10.04	$10.04	$9.87	2,330
2024-01-09	$9.99	$10.06	$9.99	$10.04	$9.87	2,181
2024-01-08	$9.86	$10.03	$9.86	$10.03	$9.86	3,031
2024-01-05	$9.90	$9.94	$9.84	$9.84	$9.67	5,052
2024-01-04	$9.88	$9.89	$9.85	$9.85	$9.68	1,350
2024-01-03	$9.78	$9.89	$9.73	$9.86	$9.69	2,757
2024-01-02	$9.90	$9.90	$9.81	$9.86	$9.69	7,119
2023-12-29	$10.00	$10.00	$9.88	$9.90	$9.73	3,508
2023-12-28	$10.03	$10.05	$9.95	$9.98	$9.81	6,907
2023-12-27	$10.04	$10.04	$9.98	$10.03	$9.86	9,088
2023-12-26	$9.92	$10.04	$9.92	$9.97	$9.80	9,824
2023-12-22	$9.98	$9.98	$9.91	$9.91	$9.75	2,425
2023-12-21	$9.90	$9.97	$9.90	$9.93	$9.76	4,487
2023-12-20	$9.88	$9.93	$9.85	$9.85	$9.69	4,425
2023-12-19	$9.74	$9.89	$9.74	$9.87	$9.70	4,608
2023-12-18	$9.76	$9.83	$9.74	$9.75	$9.59	8,406
2023-12-15	$9.81	$9.87	$9.80	$9.81	$9.65	8,996
2023-12-14	$10.02	$10.02	$9.71	$9.87	$9.70	14,591
2023-12-13	$9.38	$9.68	$9.36	$9.64	$9.48	23,868
2023-12-12	$9.33	$9.41	$9.33	$9.39	$9.24	3,032
2023-12-11	$9.53	$9.55	$9.36	$9.50	$9.25	8,833
2023-12-08	$9.53	$9.58	$9.53	$9.55	$9.29	14,423
2023-12-07	$9.62	$9.73	$9.61	$9.61	$9.36	5,187
2023-12-06	$9.66	$9.66	$9.59	$9.59	$9.34	10,406
2023-12-05	$9.61	$10.02	$9.58	$9.60	$9.34	23,604
2023-12-04	$9.66	$9.81	$9.58	$9.58	$9.32	5,725
2023-12-01	$9.46	$9.69	$9.46	$9.69	$9.43	20,619
2023-11-30	$9.46	$9.48	$9.45	$9.48	$9.23	20,029
2023-11-29	$9.37	$9.41	$9.36	$9.41	$9.16	10,142
2023-11-28	$9.20	$9.28	$9.20	$9.28	$9.03	6,072
2023-11-27	$9.15	$9.20	$9.15	$9.20	$8.95	2,854
2023-11-24	$9.06	$9.17	$9.06	$9.17	$9.17	10,447
2023-11-22	$9.18	$9.18	$9.00	$9.12	$9.12	21,363
2023-11-21	$9.22	$9.23	$9.14	$9.14	$9.14	22,685
2023-11-20	$9.10	$9.27	$9.10	$9.22	$9.22	24,499
2023-11-17	$9.18	$9.27	$9.18	$9.22	$9.22	7,885
2023-11-16	$9.24	$9.24	$9.18	$9.21	$9.21	6,920
2023-11-15	$9.09	$9.18	$9.08	$9.14	$9.14	6,686
2023-11-14	$9.29	$9.30	$9.17	$9.19	$9.19	3,416
2023-11-13	$8.78	$8.92	$8.78	$8.92	$8.92	1,333
2023-11-10	$8.76	$8.85	$8.64	$8.65	$8.65	746
2023-11-09	$8.93	$8.95	$8.75	$8.76	$8.76	2,336
2023-11-08	$9.06	$9.06	$9.02	$9.02	$8.96	3,171
2023-11-07	$9.10	$9.10	$9.01	$9.01	$8.96	4,065
2023-11-06	$9.35	$9.40	$9.02	$9.23	$9.17	4,916
2023-11-03	$9.00	$9.37	$8.99	$9.25	$9.19	6,689
2023-11-02	$8.48	$8.89	$8.47	$8.88	$8.83	15,754
2023-11-01	$8.26	$8.51	$8.26	$8.50	$8.45	3,708
2023-10-31	$8.11	$8.18	$8.11	$8.18	$8.13	923
2023-10-30	$8.14	$8.29	$8.14	$8.29	$8.24	783
2023-10-27	$8.19	$8.19	$8.08	$8.08	$8.08	1,096
2023-10-26	$8.17	$8.22	$7.86	$7.86	$7.86	1,866
2023-10-25	$8.29	$8.29	$8.16	$8.18	$8.18	7,069
2023-10-24	$8.19	$8.36	$8.19	$8.36	$8.36	10,153
2023-10-23	$8.05	$8.20	$7.88	$7.88	$7.88	3,812
2023-10-20	$8.01	$8.13	$7.89	$8.13	$8.13	3,437
2023-10-19	$8.17	$8.20	$7.94	$7.94	$7.94	15,291
2023-10-18	$8.28	$8.28	$8.15	$8.23	$8.23	2,855
2023-10-17	$8.32	$8.35	$8.27	$8.35	$8.35	2,526
2023-10-16	$8.36	$8.42	$8.27	$8.41	$8.41	4,064
2023-10-13	$8.61	$8.61	$8.36	$8.40	$8.40	1,243
2023-10-12	$8.63	$9.01	$8.36	$8.36	$8.36	9,885
2023-10-11	$8.60	$9.27	$8.60	$8.82	$8.67	38,338
2023-10-10	$8.70	$8.76	$8.66	$8.76	$8.61	1,444
2023-10-09	$8.57	$8.70	$8.57	$8.68	$8.53	368
2023-10-06	$8.45	$8.63	$8.40	$8.58	$8.58	7,824
2023-10-05	$8.62	$8.64	$8.62	$8.64	$8.64	665
2023-10-04	$8.75	$8.77	$8.50	$8.50	$8.50	5,570
2023-10-03	$8.94	$8.94	$8.67	$8.70	$8.70	10,690
2023-10-02	$9.19	$9.19	$8.91	$8.91	$8.91	6,163
2023-09-29	$9.42	$9.42	$9.32	$9.32	$9.32	6,541
2023-09-28	$9.22	$9.29	$9.17	$9.29	$9.29	1,909
2023-09-27	$9.23	$9.27	$9.15	$9.27	$9.27	2,934
2023-09-26	$9.25	$9.25	$9.21	$9.25	$9.25	1,841
2023-09-25	$9.35	$9.40	$9.28	$9.38	$9.38	2,556
2023-09-22	$9.42	$9.52	$9.41	$9.41	$9.41	1,648
2023-09-21	$9.44	$9.45	$9.39	$9.39	$9.39	484
2023-09-20	$9.70	$9.77	$9.67	$9.67	$9.67	1,346
2023-09-19	$9.64	$9.70	$9.63	$9.68	$9.68	1,094
2023-09-18	$9.57	$9.64	$9.34	$9.34	$9.34	5,610
2023-09-15	$9.61	$9.61	$9.59	$9.59	$9.59	622
2023-09-14	$9.55	$9.62	$9.39	$9.39	$9.39	2,224
2023-09-13	$9.50	$9.53	$9.50	$9.53	$9.53	645
2023-09-12	$9.49	$9.49	$9.44	$9.48	$9.48	2,952
2023-09-11	$9.67	$9.67	$9.60	$9.60	$9.50	913
2023-09-08	$9.63	$9.65	$9.63	$9.65	$9.55	649
2023-09-07	$9.62	$9.64	$9.58	$9.58	$9.48	1,992
2023-09-06	$9.66	$9.66	$9.55	$9.59	$9.49	4,034
2023-09-05	$9.80	$9.80	$9.64	$9.64	$9.53	2,800
2023-09-01	$9.74	$9.78	$9.72	$9.78	$9.78	1,157
2023-08-31	$9.65	$9.77	$9.63	$9.77	$9.77	6,118
2023-08-30	$9.62	$9.85	$9.20	$9.85	$9.85	31,494
2023-08-29	$9.59	$9.59	$9.58	$9.59	$9.59	936
2023-08-28	$9.40	$9.49	$9.40	$9.48	$9.48	1,650
2023-08-25	$9.35	$9.43	$9.35	$9.43	$9.43	8,307
2023-08-24	$9.37	$9.37	$9.37	$9.37	$9.37	204
2023-08-23	$9.25	$9.46	$9.25	$9.46	$9.46	854
2023-08-22	$9.30	$9.35	$9.26	$9.29	$9.29	6,229
2023-08-21	$9.35	$9.35	$9.26	$9.26	$9.26	5,683
2023-08-18	$9.41	$9.68	$9.39	$9.68	$9.68	2,494
2023-08-17	$9.41	$9.44	$9.41	$9.44	$9.44	1,246
2023-08-16	$9.67	$9.67	$9.52	$9.52	$9.52	3,820
2023-08-15	$9.74	$9.74	$9.66	$9.66	$9.66	5,841
2023-08-14	$9.71	$9.79	$9.71	$9.79	$9.79	1,470
2023-08-11	$9.70	$9.80	$9.70	$9.77	$9.77	2,368
2023-08-10	$9.89	$9.89	$9.76	$9.76	$9.76	3,097
2023-08-09	$9.80	$9.97	$9.80	$9.91	$9.80	4,421
2023-08-08	$9.91	$9.97	$9.70	$9.96	$9.85	4,629
2023-08-07	$10.01	$10.02	$9.93	$9.98	$9.88	1,175
2023-08-04	$9.92	$10.04	$9.92	$9.94	$9.83	11,003
2023-08-03	$9.82	$9.84	$9.73	$9.73	$9.63	3,703
2023-08-02	$9.90	$9.95	$9.81	$9.93	$9.82	7,068
2023-08-01	$10.05	$10.22	$10.04	$10.04	$9.93	3,006
2023-07-31	$10.11	$10.20	$10.10	$10.20	$10.09	18,044
2023-07-28	$9.99	$10.06	$9.94	$10.01	$9.90	2,344
2023-07-27	$10.17	$10.34	$9.99	$9.99	$9.88	16,338
2023-07-26	$10.06	$10.18	$10.06	$10.18	$10.08	3,168
2023-07-25	$9.90	$10.03	$9.90	$10.03	$9.92	5,275
2023-07-24	$9.98	$10.00	$9.95	$9.96	$9.86	93,427
2023-07-21	$10.00	$10.05	$9.98	$9.98	$9.98	6,922
2023-07-20	$9.94	$9.97	$9.94	$9.97	$9.97	1,628
2023-07-19	$10.00	$10.03	$9.98	$10.03	$10.03	3,585
2023-07-18	$9.88	$9.92	$9.85	$9.92	$9.92	3,831
2023-07-17	$10.84	$10.84	$9.75	$9.77	$9.77	12,947
2023-07-14	$9.98	$9.98	$9.92	$9.92	$9.92	492
2023-07-13	$10.15	$10.15	$10.08	$10.11	$10.11	1,760
2023-07-12	$10.99	$10.99	$10.17	$10.17	$10.06	14,959
2023-07-11	$10.04	$10.11	$10.04	$10.11	$10.01	4,326
2023-07-10	$10.01	$10.01	$9.96	$9.98	$9.88	1,427
2023-07-07	$9.91	$9.95	$9.91	$9.94	$9.83	983
2023-07-06	$9.97	$9.97	$9.75	$9.86	$9.86	5,772
2023-07-05	$10.32	$10.32	$10.17	$10.17	$10.17	17,426
2023-07-03	$10.19	$10.30	$10.17	$10.30	$10.30	3,324
2023-06-30	$10.04	$10.12	$10.04	$10.12	$10.12	550
2023-06-29	$9.97	$9.97	$9.87	$9.92	$9.92	1,407
2023-06-28	$9.93	$9.96	$9.92	$9.96	$9.96	356
2023-06-27	$9.95	$9.95	$9.93	$9.93	$9.93	473
2023-06-26	$9.93	$9.97	$9.92	$9.92	$9.92	1,177
2023-06-23	$9.80	$9.86	$9.80	$9.81	$9.81	1,040
2023-06-22	$9.86	$9.86	$9.81	$9.81	$9.81	939
2023-06-21	$9.78	$9.86	$9.78	$9.86	$9.86	970
2023-06-20	$9.93	$10.11	$9.91	$10.11	$10.11	2,967
2023-06-16	$9.95	$9.95	$9.92	$9.92	$9.92	579
2023-06-15	$9.79	$9.97	$9.70	$9.70	$9.70	1,768
2023-06-14	$9.98	$10.01	$9.81	$9.86	$9.86	3,275
2023-06-13	$10.02	$10.08	$9.99	$9.99	$9.99	2,856
2023-06-12	$10.09	$10.09	$10.00	$10.00	$10.00	6,052
2023-06-09	$10.21	$10.21	$10.10	$10.12	$10.12	3,263
2023-06-08	$10.27	$10.27	$10.21	$10.21	$10.16	1,646
2023-06-07	$10.32	$10.32	$10.28	$10.28	$10.23	1,646
2023-06-06	$10.28	$10.36	$10.28	$10.35	$10.30	10,141
2023-06-05	$10.33	$10.33	$10.23	$10.27	$10.27	2,300
2023-06-02	$10.23	$10.38	$10.23	$10.37	$10.37	2,669
2023-06-01	$9.94	$10.08	$9.94	$10.03	$10.03	4,323
2023-05-31	$9.87	$9.87	$9.87	$9.87	$9.87	132
2023-05-30	$9.78	$9.83	$9.78	$9.83	$9.83	5,496
2023-05-26	$9.60	$9.68	$9.60	$9.68	$9.68	756
2023-05-25	$9.60	$9.60	$9.50	$9.55	$9.55	2,324
2023-05-24	$9.60	$9.67	$9.50	$9.50	$9.50	10,907
2023-05-23	$9.69	$9.76	$9.66	$9.66	$9.66	2,993
2023-05-22	$9.60	$9.62	$9.52	$9.62	$9.62	12,078
2023-05-19	$9.60	$9.60	$9.59	$9.59	$9.59	279
2023-05-18	$9.52	$9.66	$9.52	$9.59	$9.59	599
2023-05-17	$9.28	$9.63	$9.28	$9.59	$9.59	1,873
2023-05-16	$9.19	$9.19	$9.19	$9.19	$9.19	400
2023-05-15	$9.33	$9.45	$9.33	$9.36	$9.36	6,565
2023-05-12	$9.34	$9.40	$9.34	$9.40	$9.40	587
2023-05-11	$9.39	$9.44	$9.36	$9.36	$9.36	8,870
2023-05-10	$9.80	$9.80	$9.65	$9.68	$9.50	1,150
2023-05-09	$9.48	$9.54	$9.39	$9.54	$9.37	1,728
2023-05-08	$9.45	$9.68	$9.45	$9.55	$9.55	4,064
2023-05-05	$9.60	$9.61	$9.57	$9.59	$9.59	1,605
2023-05-04	$9.67	$9.67	$9.21	$9.27	$9.27	8,859
2023-05-03	$10.10	$10.27	$9.83	$9.83	$9.83	17,010
2023-05-02	$10.11	$10.38	$10.06	$10.11	$10.11	14,429
2023-05-01	$10.61	$10.61	$10.14	$10.14	$10.14	2,646
2023-04-28	$10.52	$10.65	$10.52	$10.65	$10.65	1,441
2023-04-27	$10.45	$10.52	$10.45	$10.52	$10.52	267
2023-04-26	$10.49	$10.49	$10.35	$10.35	$10.35	1,424
2023-04-25	$10.61	$10.61	$10.44	$10.44	$10.44	1,622
2023-04-24	$10.74	$10.74	$10.69	$10.72	$10.72	2,054
2023-04-21	$10.65	$10.74	$10.65	$10.72	$10.72	8,962
2023-04-20	$10.65	$10.67	$10.65	$10.67	$10.67	239
2023-04-19	$10.62	$10.67	$10.60	$10.67	$10.67	409
2023-04-18	$10.63	$10.65	$10.63	$10.65	$10.65	316
2023-04-17	$10.50	$10.67	$10.50	$10.60	$10.60	4,775
2023-04-14	$10.68	$10.68	$10.61	$10.65	$10.65	1,916
2023-04-13	$10.62	$10.64	$10.62	$10.63	$10.63	776
2023-04-12	$10.56	$10.56	$10.53	$10.55	$10.55	1,729
2023-04-11	$10.60	$10.72	$10.60	$10.66	$10.54	3,935
2023-04-10	$10.55	$10.56	$10.50	$10.56	$10.43	1,204
2023-04-06	$10.45	$10.60	$10.45	$10.58	$10.46	1,396
2023-04-05	$10.48	$10.48	$10.41	$10.47	$10.35	1,412
2023-04-04	$10.50	$10.54	$10.50	$10.50	$10.38	8,703
2023-04-03	$10.52	$10.62	$10.48	$10.62	$10.49	1,477
2023-03-31	$10.47	$10.52	$10.46	$10.52	$10.40	7,923
2023-03-30	$10.39	$10.40	$10.29	$10.40	$10.28	425
2023-03-29	$10.16	$10.29	$10.15	$10.21	$10.09	4,800
2023-03-28	$9.95	$10.03	$9.95	$10.02	$9.91	1,331
2023-03-27	$10.10	$10.10	$9.94	$9.95	$9.83	9,727
2023-03-24	$9.92	$9.92	$9.66	$9.73	$9.61	3,048
2023-03-23	$10.03	$10.03	$9.63	$9.63	$9.52	4,423
2023-03-22	$10.00	$10.21	$9.98	$9.98	$9.86	2,813
2023-03-21	$9.91	$10.00	$9.91	$10.00	$9.88	3,813
2023-03-20	$9.96	$9.96	$9.60	$9.60	$9.49	2,231
2023-03-17	$10.49	$10.49	$9.82	$9.82	$9.82	2,704
2023-03-16	$9.69	$10.60	$9.69	$10.48	$10.48	6,237
2023-03-15	$9.80	$9.96	$9.69	$9.79	$9.79	9,398
2023-03-14	$10.33	$10.54	$10.18	$10.24	$10.24	3,391
2023-03-13	$10.26	$10.26	$9.45	$9.73	$9.73	23,600
2023-03-10	$10.67	$10.71	$10.44	$10.58	$10.58	3,748
2023-03-09	$11.61	$11.61	$11.10	$11.12	$10.99	2,738
2023-03-08	$11.57	$11.57	$11.57	$11.57	$11.43	82
2023-03-07	$11.64	$11.65	$11.58	$11.58	$11.44	687
2023-03-06	$12.00	$12.00	$11.75	$11.77	$11.63	2,794
2023-03-03	$11.74	$11.74	$11.74	$11.74	$11.60	395
2023-03-02	$11.57	$11.57	$11.57	$11.57	$11.43	138
2023-03-01	$11.69	$11.69	$11.68	$11.68	$11.55	393
2023-02-28	$11.67	$11.81	$11.65	$11.81	$11.67	4,831
2023-02-27	$11.83	$11.87	$11.76	$11.77	$11.64	10,799
2023-02-24	$11.63	$11.71	$11.63	$11.71	$11.57	366
2023-02-23	$11.86	$11.86	$11.86	$11.86	$11.72	55
2023-02-22	$11.83	$11.83	$11.39	$11.63	$11.49	12,032
2023-02-21	$11.93	$11.93	$11.35	$11.77	$11.63	9,675
2023-02-17	$11.92	$11.94	$11.85	$11.94	$11.94	10,271
2023-02-16	$12.07	$12.07	$11.96	$11.96	$11.96	1,808
2023-02-15	$12.20	$12.23	$12.20	$12.23	$12.23	893
2023-02-14	$12.30	$12.30	$12.16	$12.25	$12.25	2,656
2023-02-13	$11.99	$12.20	$11.99	$12.16	$12.16	462
2023-02-10	$12.05	$12.05	$11.94	$11.98	$11.98	26,972
2023-02-09	$12.47	$12.47	$12.10	$12.10	$12.10	2,122
2023-02-08	$12.00	$12.28	$12.00	$12.28	$12.22	4,802
2023-02-07	$12.80	$12.80	$12.15	$12.22	$12.22	5,371
2023-02-06	$12.31	$12.31	$12.29	$12.30	$12.30	3,694
2023-02-03	$12.65	$12.73	$12.50	$12.51	$12.51	3,714
2023-02-02	$12.79	$12.89	$12.79	$12.86	$12.86	6,009
2023-02-01	$12.55	$12.73	$12.53	$12.68	$12.68	2,162
2023-01-31	$12.50	$12.56	$12.50	$12.56	$12.56	920
2023-01-30	$12.30	$12.45	$12.30	$12.41	$12.41	2,672
2023-01-27	$12.38	$12.38	$12.37	$12.37	$12.37	823
2023-01-26	$12.33	$12.43	$12.31	$12.43	$12.43	9,447
2023-01-25	$12.15	$12.37	$12.15	$12.26	$12.26	5,105
2023-01-24	$12.31	$12.38	$12.23	$12.23	$12.23	1,128
2023-01-23	$12.21	$12.31	$12.18	$12.27	$12.27	11,075
2023-01-20	$12.09	$12.12	$11.99	$12.10	$12.10	5,562
2023-01-19	$11.95	$12.09	$11.94	$12.06	$12.06	1,988
2023-01-18	$12.19	$12.28	$12.00	$12.01	$12.01	1,371
2023-01-17	$11.96	$12.01	$11.92	$12.01	$12.01	1,416
2023-01-13	$11.78	$11.78	$11.78	$11.78	$11.78	161
2023-01-12	$11.66	$11.78	$11.58	$11.70	$11.70	2,789
2023-01-11	$11.74	$11.81	$11.70	$11.80	$11.59	7,848
2023-01-10	$11.61	$11.66	$11.57	$11.66	$11.46	17,088
2023-01-09	$11.66	$11.69	$11.57	$11.60	$11.40	3,256
2023-01-06	$11.39	$11.56	$11.35	$11.56	$11.36	15,022
2023-01-05	$11.02	$11.28	$11.02	$11.28	$11.09	442
2023-01-04	$10.88	$11.07	$10.88	$11.07	$10.88	1,559
2023-01-03	$10.40	$10.66	$10.40	$10.64	$10.45	921
2022-12-30	$10.31	$10.45	$10.31	$10.42	$10.24	1,099
2022-12-29	$10.49	$10.52	$10.41	$10.41	$10.23	4,003
2022-12-28	$10.60	$10.61	$10.36	$10.36	$10.18	14,952
2022-12-27	$10.70	$10.70	$10.55	$10.55	$10.37	9,534
2022-12-23	$10.75	$10.75	$10.73	$10.73	$10.54	146
2022-12-22	$11.48	$11.48	$10.71	$10.78	$10.59	2,095
2022-12-21	$11.21	$11.21	$11.06	$11.06	$10.87	1,117
2022-12-20	$11.08	$11.10	$11.01	$11.01	$10.83	2,582
2022-12-19	$11.11	$11.15	$11.11	$11.15	$10.96	697
2022-12-16	$11.09	$11.19	$11.09	$11.19	$10.99	257
2022-12-15	$11.11	$11.17	$11.11	$11.17	$10.98	743
2022-12-14	$11.41	$11.41	$11.22	$11.30	$11.11	10,806
2022-12-13	$11.40	$11.40	$11.29	$11.32	$11.12	20,515
2022-12-12	$11.04	$11.10	$10.97	$11.10	$10.91	3,415
2022-12-09	$11.33	$11.38	$11.19	$11.19	$10.88	4,953
2022-12-08	$11.50	$11.57	$11.40	$11.41	$11.10	12,768
2022-12-07	$11.48	$11.52	$11.48	$11.52	$11.21	915
2022-12-06	$11.65	$11.65	$11.38	$11.48	$11.16	6,504
2022-12-05	$11.80	$11.83	$11.56	$11.56	$11.25	2,089
2022-12-02	$11.66	$11.92	$11.66	$11.92	$11.59	4,678
2022-12-01	$12.99	$12.99	$11.69	$11.83	$11.51	2,693
2022-11-30	$11.41	$11.50	$11.17	$11.50	$11.18	4,836
2022-11-29	$11.32	$11.41	$11.15	$11.15	$10.84	1,422
2022-11-28	$11.54	$11.54	$11.40	$11.43	$11.11	3,699
2022-11-25	$11.51	$11.54	$11.51	$11.54	$11.54	951
2022-11-23	$11.79	$11.79	$11.43	$11.51	$11.51	5,194
2022-11-22	$11.38	$11.38	$11.36	$11.36	$11.36	438
2022-11-21	$11.34	$11.34	$11.25	$11.28	$11.28	582
2022-11-18	$11.26	$11.32	$11.26	$11.32	$11.32	904
2022-11-17	$11.29	$11.32	$11.29	$11.32	$11.32	978
2022-11-16	$11.50	$11.50	$11.46	$11.46	$11.46	2,860
2022-11-15	$11.50	$11.52	$11.42	$11.52	$11.52	1,965
2022-11-14	$11.37	$11.37	$11.07	$11.14	$11.14	4,941
2022-11-11	$11.53	$11.53	$11.41	$11.46	$11.46	2,743
2022-11-10	$10.97	$11.33	$10.94	$11.33	$11.33	5,510
2022-11-09	$10.57	$10.67	$10.24	$10.36	$10.36	5,025
2022-11-08	$10.43	$10.64	$10.42	$10.64	$10.52	4,724
2022-11-07	$10.22	$10.35	$10.22	$10.32	$10.21	3,469
2022-11-04	$10.23	$10.23	$10.20	$10.20	$10.20	495
2022-11-03	$10.32	$10.32	$10.27	$10.27	$10.27	910
2022-11-02	$10.41	$10.45	$10.38	$10.38	$10.38	249
2022-11-01	$10.62	$10.62	$10.46	$10.47	$10.47	857
2022-10-31	$10.72	$10.72	$10.52	$10.52	$10.52	1,520
2022-10-28	$10.65	$10.72	$10.65	$10.72	$10.72	357
2022-10-27	$10.66	$10.66	$10.57	$10.57	$10.57	554
2022-10-26	$10.70	$10.70	$10.58	$10.58	$10.58	672
2022-10-25	$10.43	$10.63	$10.43	$10.63	$10.63	2,989
2022-10-24	$10.20	$10.27	$10.18	$10.18	$10.18	2,305
2022-10-21	$10.22	$10.23	$10.10	$10.19	$10.19	2,957
2022-10-20	$10.57	$10.57	$10.28	$10.30	$10.30	3,575
2022-10-19	$10.60	$10.66	$10.51	$10.66	$10.66	2,930
2022-10-18	$10.90	$10.90	$10.78	$10.78	$10.78	1,943
2022-10-17	$10.90	$10.90	$10.72	$10.74	$10.74	737
2022-10-14	$10.75	$10.75	$10.72	$10.72	$10.72	154
2022-10-13	$10.55	$10.80	$10.55	$10.76	$10.76	2,968
2022-10-12	$10.98	$10.98	$10.69	$10.81	$10.81	3,151
2022-10-11	$11.08	$11.20	$11.08	$11.11	$10.99	7,854
2022-10-10	$11.32	$11.33	$11.22	$11.22	$11.10	1,597
2022-10-07	$11.44	$11.46	$11.44	$11.44	$11.44	1,697
2022-10-06	$11.78	$11.78	$11.64	$11.64	$11.64	1,431
2022-10-05	$11.80	$11.89	$11.80	$11.81	$11.81	45,616
2022-10-04	$12.00	$12.06	$12.00	$12.06	$12.06	30,201
2022-10-03	$11.93	$11.93	$11.69	$11.83	$11.83	4,043
2022-09-30	$11.67	$11.67	$11.51	$11.64	$11.64	1,557
2022-09-29	$11.48	$11.59	$11.39	$11.59	$11.59	8,074
2022-09-28	$11.76	$11.78	$11.71	$11.78	$11.78	1,563
2022-09-27	$11.30	$11.48	$11.30	$11.48	$11.48	6,628
2022-09-26	$11.41	$11.51	$11.33	$11.35	$11.35	5,028
2022-09-23	$11.69	$11.69	$11.46	$11.55	$11.55	5,291
2022-09-22	$11.89	$11.91	$11.85	$11.86	$11.86	6,174
2022-09-21	$12.00	$12.25	$12.00	$12.09	$12.09	10,936
2022-09-20	$12.11	$12.11	$12.07	$12.08	$12.08	7,010
2022-09-19	$12.27	$12.32	$12.27	$12.32	$12.32	389
2022-09-16	$12.22	$12.32	$12.14	$12.32	$12.32	1,037
2022-09-15	$12.02	$12.55	$11.77	$12.37	$12.37	10,346
2022-09-14	$12.51	$12.57	$12.51	$12.57	$12.57	500
2022-09-13	$12.80	$12.80	$12.46	$12.49	$12.49	1,606
2022-09-12	$12.71	$12.85	$12.71	$12.79	$12.79	926
2022-09-09	$12.20	$12.71	$12.20	$12.68	$12.68	9,802
2022-09-08	$12.60	$12.63	$11.66	$12.43	$12.43	9,213
2022-09-07	$12.50	$12.57	$12.47	$12.57	$12.57	1,006
2022-09-06	$12.43	$12.59	$12.32	$12.37	$12.37	6,656
2022-09-02	$12.64	$12.64	$12.60	$12.60	$12.60	188
2022-09-01	$12.53	$12.56	$12.41	$12.56	$12.56	2,085
2022-08-31	$12.80	$12.82	$12.66	$12.68	$12.68	1,267
2022-08-30	$13.04	$13.04	$12.85	$12.90	$12.90	3,282
2022-08-29	$13.06	$13.06	$13.01	$13.04	$13.04	1,034
2022-08-26	$13.46	$13.46	$13.13	$13.13	$13.13	940
2022-08-25	$13.41	$13.45	$13.32	$13.45	$13.45	986
2022-08-24	$12.90	$13.23	$12.84	$13.07	$13.07	3,202
2022-08-23	$13.34	$13.34	$12.59	$12.94	$12.94	4,836
2022-08-22	$13.48	$13.48	$13.34	$13.34	$13.34	574
2022-08-19	$13.82	$13.82	$13.65	$13.69	$13.69	1,648
2022-08-18	$13.90	$13.93	$13.90	$13.93	$13.93	803
2022-08-17	$14.16	$14.16	$13.92	$13.92	$13.92	882
2022-08-16	$14.29	$14.34	$14.29	$14.33	$14.33	1,735
2022-08-15	$14.43	$14.44	$14.42	$14.42	$14.42	1,458
2022-08-12	$14.34	$14.34	$14.34	$14.34	$14.34	247
2022-08-11	$14.41	$14.41	$14.22	$14.26	$14.26	1,884
2022-08-10	$14.86	$14.86	$14.46	$14.48	$14.30	3,369
2022-08-09	$14.30	$14.49	$14.22	$14.26	$14.09	1,664
2022-08-08	$13.67	$14.64	$13.67	$14.55	$14.37	2,703
2022-08-05	$14.66	$14.66	$14.48	$14.52	$14.34	1,152
2022-08-04	$14.80	$14.80	$14.80	$14.80	$14.62	330
2022-08-03	$14.67	$14.84	$14.65	$14.84	$14.66	1,118
2022-08-02	$14.27	$14.68	$14.20	$14.61	$14.43	4,455
2022-08-01	$14.37	$14.37	$14.22	$14.24	$14.06	30,935
2022-07-29	$14.01	$14.22	$14.01	$14.22	$14.04	1,581
2022-07-28	$13.79	$13.88	$13.68	$13.86	$13.69	1,500
2022-07-27	$13.60	$13.68	$13.58	$13.67	$13.50	776
2022-07-26	$13.59	$13.59	$13.57	$13.57	$13.40	785
2022-07-25	$13.58	$13.62	$13.58	$13.61	$13.44	3,805
2022-07-22	$13.67	$13.67	$13.60	$13.61	$13.44	695
2022-07-21	$13.39	$13.49	$13.39	$13.49	$13.32	400
2022-07-20	$13.35	$13.37	$13.35	$13.37	$13.20	546
2022-07-19	$13.27	$13.28	$13.24	$13.24	$13.07	991
2022-07-18	$13.20	$13.22	$13.12	$13.12	$12.95	1,504
2022-07-15	$13.10	$13.15	$13.07	$13.15	$12.99	1,002
2022-07-14	$12.91	$12.96	$12.91	$12.95	$12.79	542
2022-07-13	$12.87	$13.02	$12.87	$13.02	$12.86	1,222
2022-07-12	$13.17	$13.17	$13.17	$13.17	$12.88	91
2022-07-11	$13.40	$13.40	$13.18	$13.18	$12.89	922
2022-07-08	$13.04	$13.16	$13.04	$13.16	$12.88	5,413
2022-07-07	$13.04	$13.10	$13.04	$13.10	$12.82	224
2022-07-06	$12.87	$12.87	$12.87	$12.87	$12.59	240
2022-07-05	$12.85	$12.94	$12.85	$12.94	$12.66	1,108
2022-07-01	$12.93	$13.01	$12.89	$13.01	$12.72	1,555
2022-06-30	$12.78	$12.78	$12.78	$12.78	$12.50	52
2022-06-29	$12.73	$12.83	$12.73	$12.83	$12.55	315
2022-06-28	$12.82	$12.87	$12.75	$12.78	$12.50	3,654
2022-06-27	$12.82	$12.82	$12.82	$12.82	$12.54	503
2022-06-24	$12.74	$12.82	$12.68	$12.82	$12.54	680
2022-06-23	$12.62	$12.68	$12.46	$12.61	$12.33	1,634
2022-06-22	$12.38	$12.46	$12.38	$12.46	$12.19	603
2022-06-21	$12.39	$12.39	$12.38	$12.38	$12.11	129
2022-06-17	$12.10	$12.20	$12.10	$12.13	$11.87	1,285
2022-06-16	$12.18	$12.18	$12.10	$12.10	$11.84	265
2022-06-15	$12.39	$12.61	$12.32	$12.61	$12.34	2,327
2022-06-14	$12.10	$12.16	$11.92	$12.10	$11.84	7,842
2022-06-13	$12.65	$12.65	$12.12	$12.12	$11.86	5,966
2022-06-10	$13.43	$13.43	$12.89	$13.02	$12.74	9,904
2022-06-09	$13.90	$13.90	$13.67	$13.67	$13.32	3,157
2022-06-08	$14.08	$14.08	$13.99	$13.99	$13.63	2,816
2022-06-07	$13.90	$14.16	$13.88	$14.16	$13.79	3,186
2022-06-06	$13.94	$13.95	$13.94	$13.95	$13.59	596
2022-06-03	$13.93	$14.03	$13.90	$14.03	$13.66	17,686
2022-06-02	$14.01	$14.12	$14.01	$14.12	$13.75	560
2022-06-01	$14.04	$14.08	$14.04	$14.06	$13.69	1,018
2022-05-31	$15.00	$16.48	$13.98	$14.11	$13.74	6,117
2022-05-27	$13.91	$14.33	$13.91	$14.33	$13.96	3,590
2022-05-26	$13.81	$13.84	$13.79	$13.80	$13.44	4,134
2022-05-25	$13.13	$13.47	$13.13	$13.47	$13.12	2,666
2022-05-24	$12.67	$12.94	$12.67	$12.94	$12.60	1,499
2022-05-23	$12.78	$12.78	$12.72	$12.72	$12.39	884
2022-05-20	$12.83	$12.84	$12.65	$12.68	$12.35	11,308
2022-05-19	$12.69	$12.80	$12.69	$12.79	$12.46	439
2022-05-18	$12.85	$12.85	$12.63	$12.68	$12.35	769
2022-05-17	$13.09	$13.14	$12.91	$12.91	$12.57	2,738
2022-05-16	$12.75	$12.99	$12.75	$12.95	$12.61	503
2022-05-13	$12.77	$12.77	$12.68	$12.73	$12.40	3,782
2022-05-12	$12.49	$12.61	$12.46	$12.61	$12.28	2,574
2022-05-11	$12.89	$12.89	$12.66	$12.67	$12.17	2,307
2022-05-10	$12.75	$12.75	$12.60	$12.70	$12.20	8,208
2022-05-09	$12.00	$12.74	$11.83	$12.51	$12.01	9,681
2022-05-06	$13.20	$13.20	$12.88	$12.88	$12.37	3,571
2022-05-05	$13.32	$13.32	$13.16	$13.21	$12.69	3,956
2022-05-04	$13.06	$13.61	$13.01	$13.61	$13.08	8,578
2022-05-03	$13.16	$13.16	$13.06	$13.10	$12.58	4,116
2022-05-02	$13.35	$13.37	$12.94	$13.07	$12.55	4,064
2022-04-29	$13.49	$13.49	$13.45	$13.48	$12.95	594
2022-04-28	$13.50	$13.78	$13.24	$13.78	$13.24	1,712
2022-04-27	$13.67	$13.69	$13.37	$13.43	$12.90	3,194
2022-04-26	$13.75	$13.89	$13.75	$13.76	$13.22	2,223
2022-04-25	$13.80	$13.80	$13.79	$13.79	$13.25	1,636
2022-04-22	$14.00	$14.00	$13.79	$13.86	$13.31	10,538
2022-04-21	$14.01	$14.04	$14.01	$14.03	$13.48	384
2022-04-20	$14.34	$14.36	$14.32	$14.35	$13.79	810
2022-04-19	$14.15	$14.24	$14.15	$14.18	$13.62	2,810
2022-04-18	$14.39	$14.39	$14.25	$14.27	$13.71	3,519
2022-04-14	$14.42	$14.42	$14.35	$14.37	$13.80	2,561
2022-04-13	$14.49	$14.55	$14.44	$14.48	$13.91	5,360
2022-04-12	$14.60	$14.60	$14.40	$14.41	$13.84	1,457
2022-04-11	$14.64	$14.64	$14.45	$14.45	$13.88	2,439
2022-04-08	$14.95	$14.95	$14.91	$14.91	$14.20	2,287
2022-04-07	$15.05	$15.15	$15.05	$15.12	$14.41	1,104
2022-04-06	$14.94	$15.06	$14.89	$15.02	$14.31	2,522
2022-04-05	$15.72	$15.72	$15.23	$15.23	$14.51	2,919
2022-04-04	$15.62	$15.72	$15.62	$15.72	$14.98	1,484
2022-04-01	$15.65	$15.65	$15.65	$15.65	$14.91	189
2022-03-31	$15.82	$15.82	$15.78	$15.78	$15.03	567
2022-03-30	$15.67	$15.70	$15.67	$15.70	$14.96	718
2022-03-29	$15.39	$15.67	$15.39	$15.56	$14.82	1,586
2022-03-28	$15.10	$15.24	$15.10	$15.24	$14.52	1,728
2022-03-25	$15.16	$15.16	$15.00	$15.02	$14.31	2,140
2022-03-24	$15.15	$15.29	$15.15	$15.29	$14.57	1,889
2022-03-23	$15.26	$15.27	$15.21	$15.21	$14.50	953
2022-03-22	$15.14	$15.34	$15.14	$15.28	$14.56	5,601
2022-03-21	$15.53	$15.57	$15.33	$15.33	$14.60	3,725
2022-03-18	$15.54	$15.63	$15.52	$15.63	$14.89	4,372
2022-03-17	$15.44	$15.44	$15.41	$15.44	$14.71	716
2022-03-16	$14.94	$15.09	$14.88	$15.07	$14.36	1,162
2022-03-15	$14.81	$14.81	$14.81	$14.81	$14.11	108
2022-03-14	$15.08	$15.08	$14.53	$14.59	$13.90	4,881
2022-03-11	$15.15	$15.23	$15.09	$15.09	$14.38	10,642
2022-03-10	$15.14	$15.26	$15.14	$15.26	$14.53	1,395
2022-03-09	$15.55	$15.55	$15.48	$15.53	$14.68	2,089
2022-03-08	$15.21	$15.38	$15.20	$15.20	$14.37	1,432
2022-03-07	$15.67	$15.67	$15.20	$15.35	$14.51	5,111
2022-03-04	$15.81	$15.82	$15.68	$15.68	$14.82	2,026
2022-03-03	$16.05	$16.05	$15.91	$15.91	$15.05	109
2022-03-02	$15.97	$15.97	$15.90	$15.90	$15.03	1,070
2022-03-01	$16.05	$16.05	$15.85	$15.85	$14.99	301
2022-02-28	$15.84	$15.96	$15.83	$15.96	$15.09	1,021
2022-02-25	$15.65	$15.90	$15.65	$15.84	$14.98	3,292
2022-02-24	$15.15	$15.53	$15.15	$15.53	$14.68	4,095
2022-02-23	$15.56	$15.60	$15.40	$15.40	$14.56	4,556
2022-02-22	$15.61	$15.62	$15.55	$15.55	$14.70	2,352
2022-02-18	$15.79	$15.79	$15.70	$15.70	$14.84	241
2022-02-17	$15.80	$15.91	$15.63	$15.63	$14.78	36,675
2022-02-16	$15.80	$15.80	$15.80	$15.80	$14.94	143
2022-02-15	$15.41	$15.55	$15.38	$15.50	$14.66	10,181
2022-02-14	$15.02	$15.49	$13.95	$15.32	$14.48	26,440
2022-02-11	$15.93	$15.93	$15.48	$15.53	$14.68	13,136
2022-02-10	$15.79	$16.15	$15.79	$15.89	$15.02	5,650
2022-02-09	$16.42	$16.43	$16.36	$16.40	$15.43	1,545
2022-02-08	$16.35	$16.41	$16.26	$16.26	$15.30	5,176
2022-02-07	$16.48	$16.54	$16.47	$16.47	$15.50	3,132
2022-02-04	$16.67	$16.70	$16.50	$16.50	$15.53	11,258
2022-02-03	$16.85	$16.99	$16.75	$16.83	$15.84	3,870
2022-02-02	$17.36	$17.37	$17.07	$17.07	$16.07	2,680
2022-02-01	$17.32	$17.36	$17.19	$17.31	$16.30	3,950
2022-01-31	$16.75	$17.25	$16.70	$17.25	$16.24	13,553
2022-01-28	$16.50	$16.86	$16.50	$16.80	$15.81	1,572
2022-01-27	$17.35	$17.48	$16.72	$16.72	$15.74	9,274
2022-01-26	$17.87	$17.87	$17.26	$17.27	$16.25	13,467
2022-01-25	$17.51	$17.61	$17.46	$17.56	$16.52	3,687
2022-01-24	$17.75	$17.75	$17.42	$17.72	$16.68	19,513
2022-01-21	$18.55	$18.55	$17.82	$17.86	$16.81	7,026
2022-01-20	$18.13	$18.15	$17.89	$17.89	$16.84	3,889
2022-01-19	$18.04	$18.04	$18.00	$18.00	$16.94	799
2022-01-18	$18.04	$18.10	$17.99	$17.99	$16.93	6,645
2022-01-14	$18.34	$18.34	$18.22	$18.23	$17.16	4,215
2022-01-13	$18.44	$18.46	$18.42	$18.46	$17.37	2,365
2022-01-12	$18.39	$18.43	$18.39	$18.43	$17.34	2,060
2022-01-11	$18.16	$18.39	$18.16	$18.36	$17.28	3,335
2022-01-10	$18.30	$18.38	$18.28	$18.38	$17.13	1,458
2022-01-07	$18.46	$18.55	$18.32	$18.44	$17.18	48,917
2022-01-06	$18.16	$18.61	$18.16	$18.54	$17.27	64,342
2022-01-05	$18.73	$18.74	$18.29	$18.30	$17.05	8,662
2022-01-04	$18.83	$18.84	$18.57	$18.64	$17.37	62,051
2022-01-03	$19.06	$19.20	$18.87	$18.87	$17.58	28,925
2021-12-31	$19.00	$19.09	$19.00	$19.06	$17.76	14,769
2021-12-30	$18.95	$19.03	$18.95	$19.00	$17.70	1,342
2021-12-29	$18.78	$18.86	$18.78	$18.84	$17.55	5,824
2021-12-28	$18.80	$18.80	$18.76	$18.80	$17.51	699
2021-12-27	$18.60	$18.82	$18.60	$18.75	$17.47	3,802
2021-12-23	$18.75	$18.75	$18.72	$18.72	$17.44	3,534
2021-12-22	$18.64	$18.79	$18.64	$18.79	$17.51	1,089
2021-12-21	$18.51	$18.59	$18.51	$18.58	$17.31	1,655
2021-12-20	$18.43	$18.43	$18.30	$18.31	$17.06	11,501
2021-12-17	$18.56	$18.61	$18.52	$18.55	$17.28	1,564
2021-12-16	$18.40	$18.56	$18.40	$18.56	$17.30	1,307
2021-12-15	$18.23	$18.43	$18.23	$18.40	$17.15	3,036
2021-12-14	$18.26	$18.29	$18.26	$18.27	$17.03	467
2021-12-13	$18.36	$18.42	$18.36	$18.42	$17.16	290
2021-12-10	$18.38	$18.40	$18.36	$18.40	$17.14	2,730
2021-12-09	$18.57	$18.57	$18.46	$18.46	$17.13	253
2021-12-08	$18.53	$18.59	$18.53	$18.54	$17.20	1,315
2021-12-07	$18.62	$18.64	$18.59	$18.59	$17.25	574
2021-12-06	$18.34	$18.41	$18.34	$18.41	$17.08	3,914
2021-12-03	$18.35	$18.35	$18.17	$18.23	$16.92	2,719
2021-12-02	$18.35	$18.41	$18.32	$18.35	$17.03	990
2021-12-01	$18.37	$18.45	$18.15	$18.18	$16.87	2,725
2021-11-30	$18.14	$18.14	$18.09	$18.11	$16.81	3,108
2021-11-29	$18.01	$18.27	$18.01	$18.24	$16.93	3,104
2021-11-26	$18.27	$18.27	$17.78	$18.00	$16.70	12,313
2021-11-24	$18.18	$18.35	$18.18	$18.35	$17.03	7,396
2021-11-23	$18.28	$18.28	$18.23	$18.24	$16.93	1,542
2021-11-22	$18.56	$18.56	$18.29	$18.29	$16.97	2,111
2021-11-19	$18.49	$18.52	$18.43	$18.52	$17.19	997
2021-11-18	$18.50	$18.51	$18.47	$18.49	$17.16	1,310
2021-11-17	$18.47	$18.53	$18.47	$18.52	$17.18	2,873
2021-11-16	$18.41	$18.68	$18.41	$18.50	$17.17	6,385
2021-11-15	$18.63	$18.63	$18.51	$18.58	$17.24	5,032
2021-11-12	$18.64	$18.71	$18.63	$18.63	$17.29	10,552
2021-11-11	$18.80	$18.80	$18.65	$18.65	$17.31	3,134
2021-11-10	$19.09	$19.09	$18.72	$18.73	$17.38	3,443
2021-11-09	$19.39	$19.39	$19.28	$19.30	$17.72	7,428
2021-11-08	$19.50	$19.50	$19.38	$19.38	$17.79	4,468
2021-11-05	$19.39	$19.43	$19.38	$19.42	$17.82	10,222
2021-11-04	$19.33	$19.42	$19.33	$19.38	$17.79	1,997
2021-11-03	$19.33	$19.33	$19.27	$19.28	$17.69	1,857
2021-11-02	$19.27	$19.31	$19.26	$19.31	$17.72	4,119
2021-11-01	$19.22	$19.30	$19.18	$19.30	$17.71	1,147
2021-10-29	$19.12	$19.26	$19.12	$19.26	$17.68	764
2021-10-28	$19.14	$19.21	$19.11	$19.15	$17.58	5,578
2021-10-27	$19.15	$19.16	$19.10	$19.16	$17.58	2,103
2021-10-26	$19.17	$19.17	$19.13	$19.16	$17.58	1,123
2021-10-25	$19.00	$19.13	$19.00	$19.13	$17.56	2,511
2021-10-22	$19.14	$19.14	$19.01	$19.01	$17.45	3,308
2021-10-21	$19.07	$19.09	$19.07	$19.09	$17.52	441
2021-10-20	$19.01	$19.12	$19.01	$19.12	$17.54	742
2021-10-19	$19.02	$19.02	$18.92	$18.94	$17.39	1,025
2021-10-18	$18.94	$19.00	$18.89	$18.98	$17.42	4,034
2021-10-15	$19.07	$19.13	$18.98	$18.98	$17.42	3,063
2021-10-14	$19.05	$19.12	$19.05	$19.11	$17.53	2,445
2021-10-13	$18.81	$18.91	$18.78	$18.91	$17.35	501
2021-10-12	$18.63	$18.71	$18.63	$18.69	$17.15	3,665
2021-10-11	$18.65	$18.71	$18.63	$18.63	$16.96	8,457
2021-10-08	$18.69	$18.69	$18.55	$18.64	$16.97	8,260
2021-10-07	$18.76	$18.76	$18.67	$18.67	$16.99	1,560
2021-10-06	$18.52	$18.70	$18.45	$18.69	$17.01	1,922
2021-10-05	$18.70	$18.74	$18.54	$18.54	$16.88	3,630
2021-10-04	$18.90	$18.90	$18.63	$18.66	$16.99	3,772
2021-10-01	$18.98	$19.02	$18.94	$18.94	$17.24	2,230
2021-09-30	$19.05	$19.05	$18.88	$18.96	$17.26	10,605
2021-09-29	$18.85	$19.02	$18.85	$19.02	$17.31	5,237
2021-09-28	$18.90	$18.90	$18.64	$18.70	$17.02	9,521
2021-09-27	$19.14	$19.14	$19.00	$19.00	$17.30	3,609
2021-09-24	$19.16	$19.18	$19.12	$19.12	$17.41	25,977
2021-09-23	$19.45	$19.49	$19.25	$19.27	$17.54	6,737
2021-09-22	$19.38	$19.42	$19.35	$19.42	$17.68	1,437
2021-09-21	$19.20	$19.22	$19.18	$19.18	$17.46	6,363
2021-09-20	$19.23	$19.24	$19.12	$19.12	$17.41	6,184
2021-09-17	$19.41	$19.42	$19.19	$19.19	$17.47	901
2021-09-16	$19.32	$19.46	$19.32	$19.46	$17.71	859
2021-09-15	$19.10	$19.35	$19.10	$19.35	$17.62	6,158
2021-09-14	$19.23	$19.25	$19.18	$19.18	$17.46	4,808
2021-09-13	$19.34	$19.34	$19.27	$19.29	$17.56	6,110
2021-09-10	$19.35	$19.38	$19.31	$19.31	$17.58	4,107
2021-09-09	$19.37	$19.51	$19.37	$19.50	$17.61	10,386
2021-09-08	$19.37	$19.44	$19.37	$19.44	$17.56	1,204
2021-09-07	$19.71	$19.71	$19.39	$19.42	$17.54	2,980
2021-09-03	$19.50	$19.63	$19.50	$19.60	$17.71	1,359
2021-09-02	$19.50	$19.50	$19.44	$19.44	$17.56	296
2021-09-01	$19.47	$19.49	$19.47	$19.49	$17.61	3,517
2021-08-31	$19.36	$19.41	$19.32	$19.37	$17.50	1,349
2021-08-30	$19.46	$19.46	$19.39	$19.39	$17.51	980
2021-08-27	$19.28	$19.39	$19.28	$19.39	$17.51	1,349
2021-08-26	$19.26	$19.26	$19.17	$19.17	$17.32	3,760
2021-08-25	$19.37	$19.37	$19.32	$19.32	$17.45	1,320
2021-08-24	$19.30	$19.32	$19.30	$19.32	$17.45	922
2021-08-23	$19.30	$19.31	$19.27	$19.29	$17.42	2,800
2021-08-20	$19.25	$19.28	$19.23	$19.27	$17.41	10,387
2021-08-19	$19.04	$19.64	$19.04	$19.15	$17.30	2,830
2021-08-18	$19.21	$19.23	$19.17	$19.20	$17.34	3,052
2021-08-17	$19.28	$19.30	$19.28	$19.30	$17.43	451
2021-08-16	$19.42	$19.43	$19.38	$19.39	$17.51	1,345
2021-08-13	$19.41	$19.47	$19.41	$19.42	$17.54	1,788
2021-08-12	$19.22	$19.38	$19.22	$19.30	$17.43	1,839
2021-08-11	$19.26	$19.27	$19.21	$19.22	$17.36	2,001
2021-08-10	$19.45	$19.45	$19.19	$19.26	$17.26	5,821
2021-08-09	$20.01	$20.01	$19.51	$19.51	$17.48	3,574
2021-08-06	$19.68	$19.73	$19.68	$19.70	$17.65	559
2021-08-05	$19.68	$19.73	$19.68	$19.70	$17.65	4,444
2021-08-04	$19.60	$19.62	$19.60	$19.61	$17.57	629
2021-08-03	$18.83	$19.61	$18.75	$19.61	$17.57	22,222
2021-08-02	$19.60	$19.61	$19.57	$19.59	$17.55	1,510
2021-07-30	$19.38	$19.54	$19.38	$19.54	$17.51	1,010
2021-07-29	$19.00	$19.39	$18.99	$19.39	$17.37	9,311
2021-07-28	$19.22	$19.26	$19.18	$19.26	$17.26	1,302
2021-07-27	$19.23	$19.23	$19.11	$19.23	$17.23	980
2021-07-26	$19.33	$19.33	$19.28	$19.28	$17.28	918
2021-07-23	$18.94	$19.33	$18.94	$19.33	$17.32	2,254
2021-07-22	$19.27	$19.27	$19.23	$19.23	$17.23	12,243
2021-07-21	$19.40	$19.40	$19.29	$19.31	$17.30	4,052
2021-07-20	$19.15	$19.33	$19.14	$19.28	$17.28	9,442
2021-07-19	$19.27	$19.27	$19.12	$19.12	$17.13	12,294
2021-07-16	$19.29	$19.39	$19.29	$19.31	$17.30	10,603
2021-07-15	$19.41	$19.43	$19.40	$19.40	$17.38	1,319
2021-07-14	$19.41	$19.45	$19.39	$19.45	$17.42	3,056
2021-07-13	$19.58	$19.58	$19.42	$19.42	$17.40	1,325
2021-07-12	$19.66	$19.69	$19.64	$19.64	$17.53	1,097
2021-07-09	$19.59	$19.68	$19.59	$19.68	$17.56	5,799
2021-07-08	$19.59	$19.67	$19.59	$19.59	$17.48	3,580
2021-07-07	$19.71	$19.72	$19.64	$19.72	$17.60	6,466
2021-07-06	$19.57	$19.67	$19.57	$19.66	$17.55	1,256
2021-07-02	$19.61	$19.63	$19.61	$19.63	$17.52	2,706
2021-07-01	$19.55	$19.58	$19.55	$19.57	$17.46	607
2021-06-30	$19.43	$19.57	$19.41	$19.57	$17.46	1,635
2021-06-29	$19.43	$19.47	$19.40	$19.40	$17.31	495
2021-06-28	$19.37	$19.41	$19.37	$19.40	$17.32	1,843
2021-06-25	$19.36	$19.39	$19.32	$19.32	$17.24	1,784
2021-06-24	$19.43	$19.44	$19.41	$19.41	$17.32	2,582
2021-06-23	$19.46	$19.46	$19.44	$19.44	$17.35	1,861
2021-06-22	$19.32	$19.39	$19.32	$19.39	$17.31	1,709
2021-06-21	$19.25	$19.31	$19.25	$19.31	$17.23	9,804
2021-06-18	$19.31	$19.31	$19.25	$19.27	$17.19	8,965
2021-06-17	$19.19	$19.32	$19.19	$19.32	$17.24	225
2021-06-16	$19.23	$19.23	$19.18	$19.18	$17.12	3,292
2021-06-15	$19.23	$19.28	$19.23	$19.23	$17.16	8,797
2021-06-14	$19.25	$19.28	$19.24	$19.28	$17.21	796
2021-06-11	$19.33	$19.33	$19.18	$19.25	$17.18	2,539
2021-06-10	$19.38	$19.43	$19.38	$19.42	$17.13	2,411
2021-06-09	$19.36	$19.41	$19.36	$19.37	$17.08	3,269
2021-06-08	$19.32	$19.33	$19.30	$19.30	$17.02	1,214
2021-06-07	$19.38	$19.38	$19.32	$19.32	$17.03	6,738
2021-06-04	$19.36	$19.37	$19.30	$19.33	$17.05	2,156
2021-06-03	$19.24	$19.33	$19.24	$19.33	$17.05	3,897
2021-06-02	$19.29	$19.32	$19.29	$19.32	$17.04	3,550
2021-06-01	$19.15	$19.23	$19.15	$19.23	$16.96	8,046
2021-05-28	$19.03	$19.15	$19.03	$19.15	$16.89	5,263
2021-05-27	$18.97	$19.00	$18.97	$18.97	$16.73	4,087
2021-05-26	$18.90	$18.91	$18.89	$18.90	$16.66	4,798
2021-05-25	$19.09	$19.09	$18.93	$18.93	$16.69	3,447
2021-05-24	$18.94	$19.05	$18.94	$19.01	$16.76	3,848
2021-05-21	$18.77	$18.95	$18.77	$18.94	$16.70	1,525
2021-05-20	$18.85	$18.89	$18.85	$18.88	$16.65	1,213
2021-05-19	$18.60	$18.68	$18.57	$18.68	$16.47	5,638
2021-05-18	$18.67	$18.73	$18.66	$18.71	$16.50	2,171
2021-05-17	$18.68	$18.68	$18.63	$18.66	$16.45	1,556
2021-05-14	$18.63	$18.70	$18.61	$18.67	$16.46	3,411
2021-05-13	$18.46	$18.56	$18.46	$18.49	$16.31	6,311
2021-05-12	$18.57	$18.57	$18.11	$18.35	$16.18	71,419
2021-05-11	$18.88	$18.91	$18.75	$18.80	$16.44	14,290
2021-05-10	$19.23	$19.23	$19.08	$19.08	$16.69	7,921
2021-05-07	$19.09	$19.22	$19.09	$19.21	$16.80	3,963
2021-05-06	$19.10	$19.10	$18.92	$19.04	$16.66	4,282
2021-05-05	$19.12	$19.15	$19.02	$19.03	$16.64	1,295
2021-05-04	$19.15	$19.15	$19.12	$19.14	$16.74	1,325
2021-05-03	$19.02	$19.15	$19.02	$19.10	$16.71	16,298
2021-04-30	$19.10	$19.13	$19.07	$19.07	$16.68	2,469
2021-04-29	$19.20	$19.21	$19.11	$19.11	$16.72	3,382
2021-04-28	$19.20	$19.23	$19.19	$19.23	$16.82	442
2021-04-27	$19.34	$19.34	$19.20	$19.20	$16.79	2,042
2021-04-26	$19.27	$19.34	$19.27	$19.32	$16.90	4,780
2021-04-23	$19.20	$19.26	$19.20	$19.22	$16.81	3,048
2021-04-22	$19.10	$19.18	$19.10	$19.14	$16.74	4,880
2021-04-21	$19.03	$19.16	$19.02	$19.15	$16.75	1,222
2021-04-20	$19.07	$19.08	$19.01	$19.04	$16.65	2,608
2021-04-19	$19.20	$19.20	$19.09	$19.09	$16.70	5,460
2021-04-16	$19.26	$19.26	$19.18	$19.20	$16.79	4,677
2021-04-15	$19.06	$19.19	$19.06	$19.19	$16.78	1,551
2021-04-14	$19.10	$19.15	$19.05	$19.06	$16.67	2,894
2021-04-13	$18.97	$19.12	$18.97	$19.10	$16.71	10,992
2021-04-12	$19.05	$19.05	$19.00	$19.00	$16.62	6,352
2021-04-09	$19.01	$19.19	$19.01	$19.13	$16.67	19,405
2021-04-08	$19.13	$19.14	$19.11	$19.13	$16.67	5,336
2021-04-07	$19.14	$19.14	$19.12	$19.12	$16.65	4,119
2021-04-06	$18.99	$19.13	$18.99	$19.13	$16.67	3,372
2021-04-05	$18.89	$18.99	$18.89	$18.99	$16.54	2,944
2021-04-01	$18.85	$18.89	$18.85	$18.89	$16.46	6,724
2021-03-31	$18.68	$18.77	$18.68	$18.77	$16.35	3,584
2021-03-30	$18.48	$18.59	$18.48	$18.59	$16.19	2,528
2021-03-29	$18.57	$18.57	$18.48	$18.48	$16.10	4,747
2021-03-26	$18.55	$18.63	$18.55	$18.63	$16.23	8,012
2021-03-25	$18.54	$18.56	$18.50	$18.55	$16.16	2,546
2021-03-24	$18.51	$18.65	$18.51	$18.58	$16.19	6,144
2021-03-23	$18.45	$18.50	$18.45	$18.45	$16.07	1,994
2021-03-22	$18.41	$18.48	$18.31	$18.43	$16.05	5,870
2021-03-19	$18.13	$18.34	$18.10	$18.34	$15.98	9,493
2021-03-18	$18.45	$18.45	$18.11	$18.12	$15.79	13,548
2021-03-17	$18.52	$18.60	$18.48	$18.54	$16.15	6,876
2021-03-16	$18.40	$18.65	$18.40	$18.59	$16.20	3,995
2021-03-15	$18.45	$18.55	$18.40	$18.55	$16.16	11,489
2021-03-12	$18.25	$18.38	$18.24	$18.38	$16.01	7,429
2021-03-11	$18.42	$18.47	$18.34	$18.47	$16.09	8,703
2021-03-10	$18.39	$18.43	$18.35	$18.43	$15.93	12,052
2021-03-09	$18.28	$18.37	$18.23	$18.37	$15.88	8,509
2021-03-08	$18.11	$18.21	$18.11	$18.19	$15.72	6,374
2021-03-05	$17.98	$18.23	$17.83	$18.23	$15.76	9,929
2021-03-04	$17.90	$18.26	$17.90	$17.94	$15.51	9,901
2021-03-03	$17.91	$18.15	$17.91	$17.98	$15.54	23,521
2021-03-02	$17.98	$18.14	$17.73	$18.09	$15.64	62,144
2021-03-01	$18.00	$18.06	$17.91	$17.95	$15.52	10,279
2021-02-26	$17.54	$17.86	$17.54	$17.86	$15.43	16,622
2021-02-25	$17.89	$17.89	$17.53	$17.66	$15.26	17,183
2021-02-24	$18.07	$18.07	$17.80	$17.89	$15.46	20,186
2021-02-23	$18.11	$18.18	$17.93	$18.00	$15.56	9,054
2021-02-22	$18.01	$18.09	$17.84	$17.98	$15.54	21,006
2021-02-19	$18.06	$18.21	$18.06	$18.13	$15.67	13,321
2021-02-18	$18.00	$18.16	$17.92	$18.16	$15.70	11,813
2021-02-17	$17.95	$18.22	$17.95	$18.17	$15.71	14,530
2021-02-16	$18.40	$18.40	$18.18	$18.18	$15.71	12,412
2021-02-12	$18.39	$18.43	$18.32	$18.43	$15.93	15,702
2021-02-11	$18.67	$18.87	$18.49	$18.57	$16.05	10,919
2021-02-10	$18.77	$18.77	$18.70	$18.72	$16.05	10,131
2021-02-09	$18.72	$18.82	$18.70	$18.74	$16.07	15,435
2021-02-08	$18.97	$18.97	$18.66	$18.69	$16.02	9,952
2021-02-05	$18.70	$18.82	$18.70	$18.70	$16.03	7,412
2021-02-04	$18.60	$18.75	$18.50	$18.67	$16.01	10,428
2021-02-03	$18.78	$18.80	$18.18	$18.57	$15.92	22,014
2021-02-02	$18.61	$18.88	$18.42	$18.71	$16.04	23,593
2021-02-01	$18.33	$18.70	$18.20	$18.60	$15.95	60,017
2021-01-29	$18.48	$18.54	$18.39	$18.42	$15.79	5,216
2021-01-28	$18.48	$18.55	$18.12	$18.53	$15.89	28,798
2021-01-27	$18.57	$18.67	$18.30	$18.30	$15.69	9,726
2021-01-26	$18.91	$18.91	$18.70	$18.72	$16.05	8,177
2021-01-25	$18.77	$18.94	$18.65	$18.77	$16.10	26,775
2021-01-22	$18.58	$18.93	$18.58	$18.74	$16.07	28,342
2021-01-21	$18.80	$18.90	$18.44	$18.78	$16.10	27,698
2021-01-20	$18.70	$18.94	$18.53	$18.94	$16.24	17,130
2021-01-19	$18.65	$18.80	$18.10	$18.65	$15.99	46,377
2021-01-15	$18.64	$18.80	$18.64	$18.66	$16.00	4,539
2021-01-14	$18.60	$18.79	$18.57	$18.61	$15.96	20,490
2021-01-13	$17.95	$18.60	$17.95	$18.22	$15.62	9,082
2021-01-12	$18.55	$18.55	$17.98	$18.09	$15.51	31,793
2021-01-11	$18.54	$18.58	$18.46	$18.46	$15.73	9,738
2021-01-08	$18.55	$18.77	$18.55	$18.71	$15.95	6,495
2021-01-07	$18.76	$18.76	$18.46	$18.71	$15.95	9,117
2021-01-06	$18.97	$18.98	$18.60	$18.82	$16.04	12,055
2021-01-05	$19.09	$19.15	$19.08	$19.15	$16.32	3,144
2021-01-04	$19.40	$19.40	$18.89	$18.89	$16.10	6,450
2020-12-31	$19.23	$19.38	$19.23	$19.38	$16.52	5,052
2020-12-30	$19.27	$19.27	$19.14	$19.19	$16.36	3,687
2020-12-29	$19.20	$19.20	$19.07	$19.11	$16.28	7,455
2020-12-28	$19.21	$19.25	$19.13	$19.14	$16.31	11,431
2020-12-24	$19.14	$19.18	$19.12	$19.18	$16.35	2,555
2020-12-23	$19.06	$19.14	$19.00	$19.01	$16.20	5,405
2020-12-22	$19.11	$19.25	$18.97	$19.05	$16.24	7,511
2020-12-21	$19.01	$19.22	$19.01	$19.22	$16.38	4,475
2020-12-18	$19.20	$19.23	$19.16	$19.20	$16.37	11,740
2020-12-17	$19.15	$19.23	$19.13	$19.23	$16.39	5,017
2020-12-16	$19.04	$19.10	$19.02	$19.10	$16.27	83,336
2020-12-15	$18.94	$19.07	$18.94	$19.07	$16.25	4,850
2020-12-14	$18.98	$18.98	$18.93	$18.93	$16.14	25,404
2020-12-11	$18.60	$18.89	$18.60	$18.89	$16.10	33,631
2020-12-10	$18.91	$19.03	$18.77	$18.85	$16.07	8,540
2020-12-09	$19.01	$19.11	$19.01	$19.08	$16.14	47,157
2020-12-08	$18.98	$19.15	$18.98	$19.07	$16.13	8,982
2020-12-07	$19.00	$19.01	$18.89	$19.01	$16.08	39,811
2020-12-04	$19.00	$19.00	$18.95	$18.96	$16.03	10,426
2020-12-03	$18.90	$18.92	$18.89	$18.92	$16.00	6,821
2020-12-02	$18.70	$18.86	$18.70	$18.86	$15.95	6,009
2020-12-01	$18.52	$18.82	$18.52	$18.75	$15.86	5,744
2020-11-30	$18.79	$18.81	$18.69	$18.73	$15.84	24,140
2020-11-27	$19.19	$19.19	$18.75	$18.82	$15.92	22,025
2020-11-25	$18.81	$18.83	$18.76	$18.76	$15.86	4,887
2020-11-24	$18.85	$18.93	$18.79	$18.80	$15.90	13,769
2020-11-23	$18.74	$19.10	$18.74	$19.10	$16.15	11,312
2020-11-20	$18.70	$18.74	$18.62	$18.66	$15.78	2,559
2020-11-19	$18.63	$18.72	$18.63	$18.70	$15.81	11,344
2020-11-18	$18.82	$18.98	$18.63	$18.63	$15.76	2,850
2020-11-17	$18.65	$18.80	$18.65	$18.75	$15.86	5,257
2020-11-16	$18.55	$18.79	$18.46	$18.78	$15.88	3,994
2020-11-13	$18.39	$18.45	$18.39	$18.41	$15.57	514
2020-11-12	$18.40	$18.40	$18.31	$18.31	$15.48	1,173
2020-11-11	$18.37	$18.42	$18.37	$18.38	$15.54	3,452
2020-11-10	$18.50	$18.52	$18.27	$18.33	$15.50	5,346
2020-11-09	$18.49	$18.57	$18.36	$18.51	$15.52	15,559
2020-11-06	$18.13	$18.23	$18.04	$18.04	$15.13	4,897
2020-11-05	$18.20	$18.33	$18.19	$18.19	$15.26	4,648
2020-11-04	$18.02	$18.15	$18.00	$18.13	$15.21	2,063
2020-11-03	$17.90	$17.94	$17.82	$17.82	$14.95	2,755
2020-11-02	$18.00	$18.00	$17.70	$17.70	$14.85	6,000
2020-10-30	$17.60	$17.62	$17.50	$17.57	$14.74	14,058
2020-10-29	$17.60	$17.72	$17.60	$17.60	$14.76	4,669
2020-10-28	$17.92	$17.92	$17.56	$17.56	$14.73	13,271
2020-10-27	$18.16	$18.16	$18.05	$18.06	$15.15	3,245
2020-10-26	$18.18	$18.21	$18.05	$18.07	$15.16	9,318
2020-10-23	$18.08	$18.32	$18.08	$18.32	$15.37	10,586
2020-10-22	$17.76	$18.11	$17.76	$18.10	$15.18	9,694
2020-10-21	$18.10	$18.10	$17.87	$17.87	$14.99	1,976
2020-10-20	$18.06	$18.17	$18.03	$18.08	$15.17	2,725
2020-10-19	$18.12	$18.16	$17.93	$17.93	$15.04	12,969
2020-10-16	$18.26	$18.26	$18.12	$18.12	$15.20	1,845
2020-10-15	$18.13	$18.25	$18.12	$18.23	$15.30	6,746
2020-10-14	$18.30	$18.32	$18.16	$18.20	$15.26	7,961
2020-10-13	$18.32	$18.32	$18.26	$18.32	$15.37	2,345
2020-10-12	$18.45	$18.45	$18.28	$18.34	$15.39	3,969
2020-10-09	$18.30	$18.34	$18.20	$18.29	$15.34	22,030
2020-10-08	$18.50	$18.50	$18.43	$18.46	$15.35	2,465
2020-10-07	$18.39	$18.41	$18.36	$18.41	$15.32	3,112
2020-10-06	$18.24	$18.38	$18.24	$18.28	$15.21	5,860
2020-10-05	$18.14	$18.26	$18.14	$18.26	$15.19	2,662
2020-10-02	$17.99	$18.12	$17.92	$18.12	$15.08	1,310
2020-10-01	$17.81	$18.07	$17.81	$18.07	$15.03	3,442
2020-09-30	$18.02	$18.02	$17.86	$17.86	$14.86	4,921
2020-09-29	$17.88	$17.95	$17.88	$17.94	$14.93	839
2020-09-28	$17.91	$17.97	$17.75	$17.96	$14.94	2,313
2020-09-25	$17.53	$17.77	$17.53	$17.70	$14.73	3,911
2020-09-24	$17.32	$17.33	$17.10	$17.30	$14.39	5,639
2020-09-23	$17.78	$17.81	$17.30	$17.33	$14.42	8,513
2020-09-22	$17.81	$17.83	$17.75	$17.75	$14.77	778
2020-09-21	$17.67	$17.69	$17.56	$17.69	$14.72	7,123
2020-09-18	$17.90	$17.91	$17.82	$17.90	$14.89	1,381
2020-09-17	$18.06	$18.07	$17.92	$17.93	$14.92	2,299
2020-09-16	$18.10	$18.15	$18.08	$18.12	$15.07	2,224
2020-09-15	$17.98	$18.10	$17.98	$18.04	$15.01	4,344
2020-09-14	$17.75	$17.95	$17.75	$17.92	$14.91	3,433
2020-09-11	$18.54	$18.93	$17.66	$17.70	$14.73	6,316
2020-09-10	$18.02	$18.05	$17.82	$17.82	$14.70	16,870
2020-09-09	$17.75	$17.91	$17.75	$17.90	$14.76	19,561
2020-09-08	$18.18	$18.18	$17.61	$17.68	$14.58	20,899
2020-09-04	$18.00	$18.00	$17.68	$17.92	$14.78	9,959
2020-09-03	$18.16	$18.16	$17.95	$17.96	$14.81	15,338
2020-09-02	$18.17	$18.24	$18.14	$18.22	$15.03	2,683
2020-09-01	$18.20	$18.20	$18.16	$18.16	$14.98	2,944
2020-08-31	$18.19	$18.40	$18.15	$18.20	$15.01	10,967
2020-08-28	$18.23	$18.23	$18.17	$18.17	$14.98	2,925
2020-08-27	$18.24	$18.42	$18.23	$18.42	$15.19	735
2020-08-26	$18.19	$18.24	$18.19	$18.19	$15.00	18,409
2020-08-25	$18.22	$18.22	$18.17	$18.19	$15.00	1,219
2020-08-24	$18.35	$18.35	$18.12	$18.17	$14.99	14,020
2020-08-21	$18.17	$18.17	$18.03	$18.07	$14.90	3,551
2020-08-20	$18.09	$18.11	$18.08	$18.09	$14.92	5,002
2020-08-19	$18.05	$18.11	$18.05	$18.10	$14.93	8,054
2020-08-18	$19.39	$19.39	$18.00	$18.06	$14.89	9,602
2020-08-17	$17.92	$17.97	$17.92	$17.97	$14.82	435
2020-08-14	$17.86	$17.87	$17.78	$17.85	$14.72	8,014
2020-08-13	$17.97	$17.97	$17.82	$17.86	$14.73	5,094
2020-08-12	$18.70	$18.70	$17.70	$17.84	$14.71	15,686
2020-08-11	$17.68	$17.76	$17.64	$17.64	$14.55	39,433
2020-08-10	$17.88	$18.40	$17.77	$17.80	$14.56	8,944
2020-08-07	$17.63	$17.72	$17.59	$17.72	$14.49	43,479
2020-08-06	$17.75	$17.76	$17.63	$17.63	$14.42	47,029
2020-08-05	$17.60	$17.80	$17.60	$17.69	$14.47	11,314
2020-08-04	$17.71	$17.73	$17.62	$17.63	$14.42	7,887
2020-08-03	$17.97	$17.97	$17.69	$17.71	$14.48	7,993
2020-07-31	$17.68	$17.70	$17.66	$17.68	$14.45	19,814
2020-07-30	$17.61	$17.68	$17.61	$17.65	$14.43	7,353
2020-07-29	$17.48	$17.64	$17.48	$17.64	$14.42	28,948
2020-07-28	$17.34	$17.42	$17.34	$17.39	$14.22	906
2020-07-27	$17.21	$17.33	$17.21	$17.32	$14.16	11,546
2020-07-24	$17.21	$17.40	$17.21	$17.28	$14.13	5,096
2020-07-23	$17.19	$17.30	$17.15	$17.24	$14.10	21,851
2020-07-22	$17.16	$17.25	$16.91	$17.08	$13.97	68,359
2020-07-21	$17.25	$17.25	$16.91	$17.14	$14.02	27,745
2020-07-20	$16.86	$17.01	$16.80	$17.01	$13.91	17,005
2020-07-17	$16.86	$16.95	$16.84	$16.95	$13.86	8,073
2020-07-16	$16.63	$16.83	$16.63	$16.83	$13.76	10,031
2020-07-15	$16.51	$16.60	$16.50	$16.57	$13.55	14,937
2020-07-14	$16.38	$16.40	$16.32	$16.35	$13.37	10,817
2020-07-13	$16.84	$16.84	$16.42	$16.42	$13.43	23,700
2020-07-10	$16.63	$16.90	$16.59	$16.90	$13.76	43,127
2020-07-09	$16.52	$16.61	$16.45	$16.59	$13.50	10,221
2020-07-08	$17.02	$17.02	$16.48	$16.52	$13.45	21,100
2020-07-07	$16.52	$16.54	$16.51	$16.51	$13.44	3,804
2020-07-06	$16.76	$16.76	$16.51	$16.51	$13.44	12,600
2020-07-02	$16.48	$16.54	$16.47	$16.48	$13.42	32,475
2020-07-01	$16.29	$16.37	$16.27	$16.37	$13.33	13,269
2020-06-30	$16.32	$16.34	$16.18	$16.26	$13.24	52,286
2020-06-29	$16.20	$16.29	$16.12	$16.22	$13.20	15,892
2020-06-26	$16.26	$16.30	$16.15	$16.19	$13.18	10,697
2020-06-25	$16.23	$16.39	$16.23	$16.39	$13.34	5,338
2020-06-24	$16.51	$16.51	$16.24	$16.44	$13.38	10,129
2020-06-23	$16.54	$16.60	$16.49	$16.55	$13.47	37,595
2020-06-22	$16.80	$16.80	$16.40	$16.52	$13.45	15,933
2020-06-19	$16.74	$16.76	$16.63	$16.70	$13.59	13,999
2020-06-18	$16.67	$16.67	$16.56	$16.59	$13.50	5,586
2020-06-17	$16.60	$16.74	$16.60	$16.66	$13.56	11,163
2020-06-16	$16.95	$16.95	$16.50	$16.64	$13.55	20,362
2020-06-15	$15.26	$16.29	$15.10	$16.14	$13.14	37,570
2020-06-12	$16.55	$16.63	$16.12	$16.16	$13.15	44,127
2020-06-11	$16.76	$16.77	$16.01	$16.16	$13.15	49,119
2020-06-10	$17.50	$17.73	$17.26	$17.35	$13.92	42,621
2020-06-09	$17.43	$17.51	$17.35	$17.45	$14.00	39,281
2020-06-08	$17.65	$17.77	$17.43	$17.77	$14.26	55,247
2020-06-05	$17.41	$17.89	$17.22	$17.35	$13.92	42,797
2020-06-04	$17.43	$17.43	$17.15	$17.17	$13.78	20,468
2020-06-03	$17.03	$17.25	$17.03	$17.23	$13.83	15,961
2020-06-02	$16.95	$17.08	$16.95	$17.02	$13.66	10,624
2020-06-01	$16.89	$17.02	$16.89	$16.98	$13.63	13,212
2020-05-29	$16.77	$16.94	$16.75	$16.91	$13.57	9,720
2020-05-28	$16.65	$16.90	$16.65	$16.74	$13.43	15,299
2020-05-27	$16.80	$16.91	$16.47	$16.66	$13.37	15,587
2020-05-26	$16.50	$17.00	$16.28	$16.28	$13.07	9,394
2020-05-22	$16.11	$16.26	$16.10	$16.24	$13.03	4,916
2020-05-21	$16.14	$16.16	$16.04	$16.09	$12.91	8,078
2020-05-20	$16.08	$16.18	$15.95	$16.03	$12.86	6,329
2020-05-19	$15.88	$16.00	$15.83	$15.87	$12.74	12,325
2020-05-18	$15.88	$15.93	$15.74	$15.82	$12.70	32,673
2020-05-15	$15.44	$15.64	$15.44	$15.51	$12.45	12,301
2020-05-14	$15.42	$15.67	$15.02	$15.60	$12.52	19,432
2020-05-13	$16.21	$16.21	$15.61	$15.73	$12.62	17,132
2020-05-12	$16.23	$16.23	$16.05	$16.12	$12.94	19,060
2020-05-11	$16.50	$16.50	$16.14	$16.35	$13.01	11,299
2020-05-08	$16.20	$16.49	$16.20	$16.35	$13.01	28,648
2020-05-07	$16.21	$16.30	$16.15	$16.16	$12.86	9,499
2020-05-06	$15.99	$16.17	$15.70	$16.00	$12.73	21,170
2020-05-05	$16.12	$16.36	$16.11	$16.17	$12.86	11,066
2020-05-04	$15.93	$16.19	$15.93	$16.06	$12.78	9,239
2020-05-01	$16.24	$16.37	$16.00	$16.08	$12.79	10,359
2020-04-30	$16.39	$16.56	$16.36	$16.50	$13.13	5,101
2020-04-29	$16.14	$16.72	$16.14	$16.46	$13.09	25,791
2020-04-28	$16.30	$16.36	$16.03	$16.07	$12.78	31,247
2020-04-27	$16.04	$16.12	$15.94	$16.10	$12.81	8,995
2020-04-24	$16.01	$16.15	$15.73	$16.15	$12.85	8,491
2020-04-23	$15.70	$15.87	$15.54	$15.76	$12.54	11,132
2020-04-22	$15.62	$15.77	$15.42	$15.42	$12.27	5,556
2020-04-21	$15.46	$15.60	$15.19	$15.33	$12.19	14,601
2020-04-20	$15.16	$16.31	$15.16	$15.72	$12.51	46,654
2020-04-17	$15.79	$15.93	$15.78	$15.90	$12.65	15,927
2020-04-16	$15.48	$15.77	$15.30	$15.61	$12.42	22,322
2020-04-15	$15.69	$17.85	$15.22	$15.50	$12.33	16,483
2020-04-14	$15.51	$15.98	$15.51	$15.74	$12.52	28,529
2020-04-13	$16.25	$16.25	$15.00	$15.56	$12.38	35,758
2020-04-09	$15.45	$16.06	$15.45	$15.94	$12.68	127,139
2020-04-08	$15.46	$15.51	$14.29	$15.51	$12.22	130,371
2020-04-07	$13.99	$14.55	$13.86	$14.38	$11.33	90,731
2020-04-06	$12.85	$13.69	$12.85	$13.35	$10.52	23,649
2020-04-03	$13.09	$13.15	$12.48	$12.74	$10.04	13,315
2020-04-02	$13.05	$13.12	$12.46	$12.94	$10.19	47,554
2020-04-01	$13.25	$13.41	$12.52	$12.89	$10.15	47,892
2020-03-31	$14.06	$14.25	$13.94	$14.02	$11.04	25,440
2020-03-30	$13.71	$14.23	$13.52	$14.16	$11.15	38,922
2020-03-27	$14.25	$14.26	$13.45	$13.84	$10.90	56,719
2020-03-26	$13.00	$14.60	$13.00	$14.49	$11.41	60,701
2020-03-25	$12.58	$14.07	$12.36	$13.41	$10.56	39,326
2020-03-24	$9.75	$12.33	$9.75	$11.72	$9.23	52,254
2020-03-23	$11.60	$11.60	$9.28	$10.10	$7.96	71,277
2020-03-20	$11.01	$13.01	$11.01	$11.15	$8.78	61,260
2020-03-19	$4.89	$11.17	$4.01	$10.85	$8.55	149,854
2020-03-18	$15.00	$15.00	$3.00	$5.00	$3.94	215,856
2020-03-17	$16.19	$16.58	$15.51	$16.13	$12.71	59,077
2020-03-16	$17.77	$17.77	$13.54	$16.36	$12.89	48,167
2020-03-13	$18.60	$19.75	$17.99	$19.75	$15.56	108,271
2020-03-12	$20.20	$20.20	$17.59	$17.69	$13.93	123,991
2020-03-11	$22.38	$22.38	$21.55	$21.80	$17.17	23,086
2020-03-10	$22.71	$22.76	$22.15	$22.69	$17.70	18,210
2020-03-09	$23.50	$23.50	$20.16	$22.07	$17.22	52,359
2020-03-06	$24.30	$24.30	$23.61	$23.94	$18.67	11,270
2020-03-05	$24.89	$24.94	$24.41	$24.49	$19.10	11,878
2020-03-04	$24.54	$25.35	$24.48	$25.35	$19.77	18,789
2020-03-03	$24.22	$24.96	$24.04	$24.14	$18.83	19,450
2020-03-02	$23.50	$24.12	$23.38	$24.07	$18.78	26,557
2020-02-28	$23.73	$23.78	$23.00	$23.38	$18.24	47,811
2020-02-27	$24.07	$24.65	$23.89	$24.09	$18.79	49,565
2020-02-26	$24.55	$24.80	$24.31	$24.45	$19.07	48,109
2020-02-25	$25.31	$25.31	$24.51	$24.63	$19.21	129,100
2020-02-24	$25.60	$25.60	$25.16	$25.17	$19.63	28,354
2020-02-21	$25.80	$25.80	$25.67	$25.67	$20.02	1,765
2020-02-20	$25.66	$25.78	$25.63	$25.77	$20.10	11,447
2020-02-19	$25.95	$25.95	$25.66	$25.66	$20.02	27,415
2020-02-18	$25.94	$25.99	$25.92	$25.94	$20.24	8,686
2020-02-14	$25.94	$25.98	$25.92	$25.96	$20.25	8,194
2020-02-13	$26.01	$26.01	$25.85	$25.85	$20.16	20,156
2020-02-12	$26.15	$26.15	$25.88	$26.13	$20.38	11,600
2020-02-11	$26.00	$26.05	$25.99	$26.04	$20.31	4,540
2020-02-10	$26.03	$26.06	$26.00	$26.05	$20.24	10,802
2020-02-07	$25.94	$26.06	$25.91	$26.01	$20.21	13,319
2020-02-06	$26.00	$26.00	$25.88	$25.94	$20.15	16,951
2020-02-05	$25.93	$25.98	$25.90	$25.91	$20.13	16,821
2020-02-04	$25.82	$25.92	$25.82	$25.87	$20.10	22,420
2020-02-03	$25.67	$25.80	$25.67	$25.75	$20.00	12,525
2020-01-31	$25.73	$25.82	$25.67	$25.67	$19.94	13,426
2020-01-30	$25.64	$25.73	$25.64	$25.73	$19.99	5,802
2020-01-29	$25.61	$25.69	$25.61	$25.67	$19.94	17,321
2020-01-28	$25.59	$25.60	$25.55	$25.58	$19.87	14,231
2020-01-27	$25.57	$25.57	$25.40	$25.50	$19.81	14,767
2020-01-24	$26.24	$26.24	$25.57	$25.61	$19.90	16,717
2020-01-23	$25.63	$25.66	$25.56	$25.63	$19.91	16,070
2020-01-22	$25.82	$25.82	$25.64	$25.66	$19.94	49,965
2020-01-21	$25.70	$25.77	$25.62	$25.77	$20.02	57,921
2020-01-17	$25.70	$25.89	$25.61	$25.68	$19.95	23,091
2020-01-16	$25.60	$25.73	$25.60	$25.65	$19.93	29,314
2020-01-15	$25.70	$25.72	$25.58	$25.70	$19.97	8,998
2020-01-14	$25.67	$25.70	$25.63	$25.65	$19.93	5,522
2020-01-13	$25.65	$25.67	$25.59	$25.65	$19.93	6,921
2020-01-10	$25.54	$25.71	$25.50	$25.61	$19.90	6,249
2020-01-09	$25.75	$25.79	$25.65	$25.73	$19.83	18,113
2020-01-08	$25.71	$25.81	$25.71	$25.74	$19.84	10,726
2020-01-07	$25.74	$25.75	$25.62	$25.67	$19.78	40,451
2020-01-06	$25.71	$25.80	$25.71	$25.74	$19.84	12,655
2020-01-03	$25.62	$25.83	$25.62	$25.78	$19.87	10,854
2020-01-02	$25.33	$25.72	$25.33	$25.71	$19.81	17,129
2019-12-31	$25.26	$25.33	$25.25	$25.33	$19.52	3,144
2019-12-30	$25.47	$25.47	$25.25	$25.26	$19.47	11,708
2019-12-27	$25.34	$25.34	$25.28	$25.30	$19.50	3,696
2019-12-26	$25.30	$25.38	$25.29	$25.33	$19.52	15,989
2019-12-24	$25.27	$25.30	$25.27	$25.30	$19.50	7,542
2019-12-23	$25.25	$25.26	$25.21	$25.26	$19.47	18,887
2019-12-20	$25.24	$25.24	$25.13	$25.17	$19.40	12,119
2019-12-19	$24.96	$25.24	$24.96	$25.12	$19.36	11,798
2019-12-18	$25.00	$25.10	$25.00	$25.10	$19.34	11,326
2019-12-17	$24.72	$24.98	$24.69	$24.98	$19.25	6,013
2019-12-16	$24.85	$24.91	$24.85	$24.91	$19.20	10,085
2019-12-13	$24.60	$24.80	$24.60	$24.79	$19.10	4,263
2019-12-12	$24.71	$24.71	$24.46	$24.53	$18.90	33,292
2019-12-11	$24.71	$24.89	$24.66	$24.87	$18.91	15,569
2019-12-10	$24.70	$24.74	$24.65	$24.71	$18.79	24,743
2019-12-09	$24.65	$24.68	$24.63	$24.65	$18.74	10,928
2019-12-06	$24.57	$24.64	$24.50	$24.61	$18.71	24,505
2019-12-05	$24.63	$24.63	$24.51	$24.53	$18.65	11,555
2019-12-04	$24.62	$24.64	$24.58	$24.58	$18.69	1,847
2019-12-03	$24.46	$24.57	$24.42	$24.54	$18.66	11,478
2019-12-02	$24.83	$24.83	$24.50	$24.51	$18.64	38,173
2019-11-29	$24.95	$25.00	$24.77	$24.82	$18.87	6,353
2019-11-27	$25.00	$25.08	$24.94	$24.95	$18.97	35,231
2019-11-26	$25.05	$25.06	$24.98	$24.99	$19.00	37,743
2019-11-25	$24.94	$25.00	$24.93	$24.97	$18.99	17,664
2019-11-22	$25.00	$25.00	$24.93	$24.93	$18.96	6,865
2019-11-21	$24.93	$24.97	$24.88	$24.91	$18.94	9,083
2019-11-20	$24.94	$24.99	$24.89	$24.94	$18.97	7,603
2019-11-19	$24.97	$25.05	$24.70	$24.97	$18.99	10,657
2019-11-18	$25.10	$25.10	$24.99	$24.99	$19.00	9,919
2019-11-15	$25.01	$25.12	$25.01	$25.10	$19.09	14,165
2019-11-14	$25.09	$25.11	$25.03	$25.03	$19.03	14,545
2019-11-13	$24.92	$25.02	$24.92	$25.00	$19.01	8,652
2019-11-12	$24.92	$24.92	$24.76	$24.82	$18.87	10,649
2019-11-11	$24.90	$24.90	$24.69	$24.69	$18.77	16,332
2019-11-08	$24.90	$24.90	$24.70	$24.75	$18.82	20,062
2019-11-07	$25.30	$25.30	$24.93	$24.93	$18.79	90,121
2019-11-06	$25.39	$25.39	$25.21	$25.29	$19.06	20,965
2019-11-05	$25.39	$25.42	$25.22	$25.23	$19.02	65,297
2019-11-04	$25.54	$25.54	$25.41	$25.44	$19.18	24,299
2019-11-01	$25.48	$25.49	$25.39	$25.39	$19.14	13,848
2019-10-31	$25.54	$25.58	$25.47	$25.50	$19.22	56,304
2019-10-30	$25.52	$25.64	$25.43	$25.49	$19.22	7,769
2019-10-29	$25.58	$25.58	$25.47	$25.48	$19.21	7,807
2019-10-28	$25.66	$25.67	$25.53	$25.53	$19.25	22,528
2019-10-25	$25.71	$25.71	$25.63	$25.65	$19.34	11,278
2019-10-24	$25.75	$25.75	$25.68	$25.68	$19.36	7,057
2019-10-23	$25.66	$25.71	$25.65	$25.71	$19.38	21,244
2019-10-22	$25.50	$25.60	$25.50	$25.56	$19.27	6,403
2019-10-21	$25.75	$25.75	$25.52	$25.52	$19.24	15,722
2019-10-18	$25.75	$25.75	$25.57	$25.59	$19.29	16,532
2019-10-17	$25.75	$25.75	$25.59	$25.62	$19.31	2,515
2019-10-16	$25.59	$25.64	$25.52	$25.61	$19.31	6,104
2019-10-15	$25.59	$25.59	$25.46	$25.53	$19.25	10,156
2019-10-14	$25.30	$25.54	$25.30	$25.54	$19.25	9,972
2019-10-11	$25.33	$25.37	$25.28	$25.34	$19.10	11,861
2019-10-10	$25.07	$25.30	$25.07	$25.24	$19.03	10,741
2019-10-09	$25.74	$25.74	$25.40	$25.42	$19.00	16,212
2019-10-08	$25.50	$25.51	$25.35	$25.37	$18.96	20,285
2019-10-07	$25.75	$25.75	$25.36	$25.65	$19.17	17,441
2019-10-04	$25.45	$25.57	$25.45	$25.49	$19.05	5,515
2019-10-03	$25.30	$25.49	$25.26	$25.41	$18.99	61,393
2019-10-02	$25.53	$25.53	$25.23	$25.38	$18.97	31,681
2019-10-01	$25.52	$25.75	$25.50	$25.54	$19.09	14,099
2019-09-30	$25.47	$25.55	$25.47	$25.54	$19.09	7,724
2019-09-27	$25.30	$25.50	$25.30	$25.46	$19.03	4,662
2019-09-26	$25.70	$25.70	$25.40	$25.46	$19.03	16,635
2019-09-25	$25.50	$25.52	$25.45	$25.45	$19.02	6,109
2019-09-24	$25.61	$25.61	$25.46	$25.46	$19.03	7,007
2019-09-23	$25.28	$25.56	$25.28	$25.56	$19.10	10,285
2019-09-20	$25.35	$25.40	$25.33	$25.40	$18.98	5,630
2019-09-19	$25.25	$25.46	$25.25	$25.30	$18.91	13,522
2019-09-18	$25.10	$25.24	$25.04	$25.22	$18.85	39,363
2019-09-17	$24.93	$25.04	$24.90	$25.04	$18.71	17,310
2019-09-16	$24.79	$24.99	$24.77	$24.87	$18.59	18,854
2019-09-13	$25.20	$25.20	$24.56	$24.75	$18.50	107,592
2019-09-12	$25.38	$25.38	$25.20	$25.23	$18.86	31,816
2019-09-11	$25.36	$25.42	$25.32	$25.37	$18.79	10,650
2019-09-10	$25.65	$25.65	$25.40	$25.40	$18.81	17,808
2019-09-09	$25.77	$25.82	$25.64	$25.64	$18.99	9,320
2019-09-06	$25.67	$25.75	$25.67	$25.74	$19.07	14,377
2019-09-05	$25.86	$25.86	$25.61	$25.67	$19.01	20,106
2019-09-04	$25.57	$25.63	$25.52	$25.63	$18.98	4,127
2019-09-03	$25.60	$25.60	$25.47	$25.49	$18.88	12,521
2019-08-30	$25.54	$25.61	$25.43	$25.50	$18.89	20,242
2019-08-29	$25.72	$25.72	$25.50	$25.51	$18.89	11,277
2019-08-28	$25.47	$25.73	$25.47	$25.55	$18.92	13,816
2019-08-27	$25.51	$25.51	$25.36	$25.43	$18.84	2,960
2019-08-26	$25.51	$25.61	$25.35	$25.39	$18.81	7,187
2019-08-23	$25.69	$25.69	$25.40	$25.46	$18.86	28,141
2019-08-22	$25.62	$25.76	$25.57	$25.61	$18.97	45,300
2019-08-21	$25.52	$25.74	$25.51	$25.55	$18.92	19,181
2019-08-20	$25.58	$25.58	$25.41	$25.54	$18.92	36,906
2019-08-19	$25.45	$25.55	$25.34	$25.39	$18.81	6,774
2019-08-16	$25.61	$25.61	$25.30	$25.33	$18.76	10,681
2019-08-15	$25.45	$25.58	$25.30	$25.43	$18.84	11,299
2019-08-14	$25.18	$25.29	$25.18	$25.27	$18.72	17,933
2019-08-13	$25.13	$25.25	$25.13	$25.23	$18.69	21,458
2019-08-12	$25.16	$25.18	$25.00	$25.06	$18.56	7,843
2019-08-09	$25.18	$25.18	$24.97	$25.05	$18.55	5,569
2019-08-08	$25.11	$25.20	$25.10	$25.18	$18.49	22,853
2019-08-07	$25.14	$25.14	$24.99	$25.05	$18.39	10,849
2019-08-06	$25.32	$25.32	$25.10	$25.21	$18.51	11,399
2019-08-05	$25.50	$25.50	$24.99	$25.06	$18.40	19,966
2019-08-02	$25.46	$25.50	$25.30	$25.49	$18.72	8,158
2019-08-01	$25.44	$25.61	$25.44	$25.46	$18.69	13,331
2019-07-31	$25.50	$25.50	$25.35	$25.46	$18.69	32,750
2019-07-30	$25.62	$25.62	$25.36	$25.41	$18.66	10,056
2019-07-29	$25.42	$25.49	$25.33	$25.49	$18.72	18,784
2019-07-26	$25.38	$25.38	$25.32	$25.34	$18.61	21,177
2019-07-25	$25.41	$25.41	$25.31	$25.31	$18.58	11,774
2019-07-24	$25.34	$25.43	$25.34	$25.43	$18.67	2,336
2019-07-23	$25.30	$25.30	$25.21	$25.26	$18.55	10,713
2019-07-22	$25.29	$25.29	$25.21	$25.22	$18.52	12,701
2019-07-19	$25.25	$25.25	$25.20	$25.20	$18.50	16,417
2019-07-18	$25.14	$25.17	$25.12	$25.17	$18.48	5,118
2019-07-17	$25.00	$25.26	$25.00	$25.13	$18.45	8,362
2019-07-16	$24.94	$24.98	$24.92	$24.94	$18.31	6,040
2019-07-15	$25.00	$25.00	$24.91	$24.97	$18.33	31,611
2019-07-12	$25.02	$25.02	$24.83	$24.91	$18.29	41,435
2019-07-11	$25.17	$25.22	$24.98	$25.14	$18.30	27,316
2019-07-10	$25.15	$25.15	$24.93	$25.02	$18.21	20,786
2019-07-09	$24.85	$24.94	$24.80	$24.90	$18.12	11,113
2019-07-08	$24.95	$24.95	$24.87	$24.88	$18.11	18,718
2019-07-05	$25.05	$25.05	$24.81	$24.92	$18.14	20,045
2019-07-03	$24.94	$25.09	$24.89	$25.06	$18.24	10,705
2019-07-02	$25.50	$25.50	$24.77	$24.96	$18.16	22,108
2019-07-01	$24.79	$24.84	$24.70	$24.74	$18.00	45,010
2019-06-28	$24.79	$24.87	$24.76	$24.77	$18.03	21,571
2019-06-27	$24.79	$24.83	$24.75	$24.76	$18.02	4,143
2019-06-26	$25.01	$25.01	$24.77	$24.77	$18.03	54,168
2019-06-25	$24.82	$25.29	$24.80	$24.81	$18.06	30,224
2019-06-24	$24.93	$24.95	$24.81	$24.85	$18.08	30,750
2019-06-21	$25.10	$25.10	$24.90	$24.90	$18.12	10,074
2019-06-20	$24.98	$25.09	$24.98	$25.03	$18.22	30,418
2019-06-19	$24.96	$24.98	$24.92	$24.95	$18.15	4,112
2019-06-18	$24.93	$24.94	$24.85	$24.91	$18.13	10,124
2019-06-17	$24.78	$24.84	$24.78	$24.83	$18.07	87,880
2019-06-14	$24.66	$24.74	$24.59	$24.73	$18.00	14,736
2019-06-13	$24.60	$24.66	$24.59	$24.66	$17.95	7,758
2019-06-12	$24.65	$24.65	$24.56	$24.58	$17.89	23,191
2019-06-11	$24.91	$25.08	$24.56	$24.65	$17.94	73,964
2019-06-10	$27.36	$27.36	$24.89	$24.90	$17.96	74,019
2019-06-07	$24.78	$24.99	$24.78	$24.87	$17.94	33,720
2019-06-06	$24.74	$24.75	$24.70	$24.70	$17.81	28,591
2019-06-05	$24.71	$24.76	$24.70	$24.74	$17.84	14,535
2019-06-04	$24.51	$24.70	$24.51	$24.67	$17.79	14,001
2019-06-03	$24.30	$24.54	$24.30	$24.54	$17.70	6,701
2019-05-31	$24.53	$24.55	$24.47	$24.52	$17.68	1,000
2019-05-30	$24.59	$24.65	$24.52	$24.62	$17.76	4,507
2019-05-29	$24.60	$24.60	$24.42	$24.53	$17.69	1,959
2019-05-28	$24.55	$24.61	$24.53	$24.53	$17.69	6,744
2019-05-24	$24.49	$24.53	$24.48	$24.53	$17.69	465
2019-05-23	$24.42	$24.42	$24.40	$24.41	$17.61	1,256
2019-05-22	$24.54	$24.54	$24.50	$24.52	$17.68	308
2019-05-21	$24.36	$24.45	$24.36	$24.45	$17.63	19,519
2019-05-20	$24.47	$24.49	$24.31	$24.31	$17.53	8,935
2019-05-17	$24.63	$24.63	$24.51	$24.52	$17.68	14,319
2019-05-16	$24.64	$24.70	$24.62	$24.63	$17.76	6,854
2019-05-15	$24.38	$24.56	$24.37	$24.56	$17.71	5,744
2019-05-14	$24.35	$24.38	$24.35	$24.38	$17.58	348
2019-05-13	$24.17	$24.25	$24.17	$24.18	$17.44	12,568
2019-05-10	$24.34	$24.40	$24.22	$24.36	$17.57	12,268
2019-05-09	$24.60	$24.60	$24.25	$24.40	$17.52	9,876
2019-05-08	$24.49	$24.49	$24.40	$24.40	$17.52	8,514
2019-05-07	$24.47	$24.47	$24.34	$24.34	$17.47	11,828
2019-05-06	$24.47	$24.55	$24.45	$24.54	$17.62	14,974
2019-05-03	$24.51	$24.52	$24.48	$24.50	$17.59	4,582
2019-05-02	$24.87	$24.87	$24.50	$24.51	$17.59	3,309
2019-05-01	$25.05	$25.05	$24.54	$24.55	$17.62	3,929
2019-04-30	$24.49	$24.53	$24.47	$24.50	$17.59	3,248
2019-04-29	$24.45	$24.55	$24.42	$24.51	$17.59	1,611
2019-04-26	$24.51	$24.51	$24.38	$24.41	$17.52	6,185
2019-04-25	$24.61	$24.61	$24.51	$24.51	$17.59	6,509
2019-04-24	$24.60	$24.61	$24.54	$24.55	$17.62	12,109
2019-04-23	$24.58	$24.58	$24.54	$24.54	$17.62	3,228
2019-04-22	$24.46	$24.46	$24.40	$24.43	$17.54	21,163
2019-04-18	$25.34	$25.34	$24.47	$24.47	$17.57	3,860
2019-04-17	$24.64	$24.64	$24.54	$24.54	$17.62	4,217
2019-04-16	$24.66	$24.68	$24.63	$24.63	$17.68	2,729
2019-04-15	$24.56	$24.59	$24.52	$24.59	$17.65	3,182
2019-04-12	$24.61	$24.63	$24.55	$24.55	$17.62	3,083
2019-04-11	$24.53	$24.55	$24.50	$24.55	$17.62	7,512
2019-04-10	$24.84	$24.88	$24.84	$24.88	$17.61	3,084
2019-04-09	$24.92	$24.92	$24.75	$24.75	$17.52	6,425
2019-04-08	$25.08	$25.08	$24.94	$24.95	$17.66	9,852
2019-04-05	$25.02	$25.10	$25.02	$25.08	$17.75	3,688
2019-04-04	$24.95	$24.99	$24.94	$24.99	$17.69	2,126
2019-04-03	$24.96	$24.96	$24.90	$24.93	$17.64	526
2019-04-02	$24.80	$24.90	$24.80	$24.89	$17.62	15,042
2019-04-01	$24.63	$25.69	$24.63	$24.88	$17.61	16,800
2019-03-29	$24.47	$24.59	$24.47	$24.59	$17.40	1,413
2019-03-28	$24.43	$24.43	$24.40	$24.40	$17.27	10,095
2019-03-27	$24.36	$24.40	$24.31	$24.35	$17.23	1,521
2019-03-26	$24.35	$24.39	$24.35	$24.39	$17.26	2,061
2019-03-25	$24.37	$24.40	$24.29	$24.29	$17.19	2,409
2019-03-22	$24.60	$24.75	$24.35	$24.35	$17.23	4,510
2019-03-21	$24.48	$24.57	$24.48	$24.51	$17.35	3,900
2019-03-20	$24.25	$24.53	$24.25	$24.43	$17.29	4,632
2019-03-19	$24.63	$24.63	$24.42	$24.42	$17.29	2,423
2019-03-18	$25.25	$25.25	$24.60	$24.63	$17.43	3,484
2019-03-15	$24.63	$24.63	$24.63	$24.63	$17.43	608
2019-03-14	$24.61	$24.61	$24.58	$24.58	$17.40	545
2019-03-13	$24.43	$24.53	$24.43	$24.53	$17.36	1,639
2019-03-12	$24.33	$24.50	$24.33	$24.43	$17.29	6,577
2019-03-11	$24.70	$24.70	$24.57	$24.60	$17.25	7,808
2019-03-08	$24.60	$24.60	$24.39	$24.57	$17.23	16,104
2019-03-07	$24.59	$24.63	$24.47	$24.47	$17.16	6,218
2019-03-06	$24.64	$24.67	$24.59	$24.67	$17.30	1,696
2019-03-05	$24.50	$24.56	$24.48	$24.56	$17.22	621
2019-03-04	$24.92	$25.33	$24.37	$24.52	$17.19	32,204
2019-03-01	$24.36	$24.58	$23.59	$24.52	$17.19	4,370
2019-02-28	$24.20	$24.20	$24.20	$24.20	$16.97	113
2019-02-27	$24.20	$24.32	$24.07	$24.15	$16.94	30,216
2019-02-26	$24.20	$24.21	$24.08	$24.08	$16.89	4,741
2019-02-25	$24.21	$24.24	$24.20	$24.21	$16.97	7,343
2019-02-22	$24.20	$24.21	$24.20	$24.21	$16.97	2,334
2019-02-21	$24.15	$24.15	$24.07	$24.11	$16.91	8,031
2019-02-20	$24.15	$24.26	$24.15	$24.15	$16.94	8,457
2019-02-19	$24.25	$24.25	$24.13	$24.14	$16.93	10,317
2019-02-15	$23.97	$24.12	$23.97	$24.12	$16.91	360
2019-02-14	$24.00	$24.00	$23.91	$23.91	$16.77	4,196
2019-02-13	$23.85	$23.94	$23.84	$23.91	$16.77	3,627
2019-02-12	$23.65	$23.78	$23.65	$23.78	$16.68	1,215
2019-02-11	$23.48	$23.52	$23.48	$23.51	$16.49	7,703
2019-02-08	$23.50	$23.60	$23.50	$23.60	$16.47	596
2019-02-07	$23.53	$23.56	$23.51	$23.52	$16.42	6,268
2019-02-06	$23.82	$24.05	$23.59	$23.73	$16.56	15,775
2019-02-05	$23.85	$23.93	$23.85	$23.85	$16.65	7,131
2019-02-04	$23.78	$23.84	$23.70	$23.84	$16.64	30,121
2019-02-01	$23.89	$24.05	$23.62	$23.82	$16.63	14,054
2019-01-31	$23.86	$23.97	$23.85	$23.95	$16.72	16,866
2019-01-30	$23.57	$23.82	$23.55	$23.81	$16.62	9,899
2019-01-29	$23.50	$23.55	$23.46	$23.47	$16.38	12,952
2019-01-28	$23.44	$23.47	$23.33	$23.45	$16.37	12,333
2019-01-25	$23.44	$23.49	$23.43	$23.43	$16.36	2,767
2019-01-24	$23.03	$23.29	$23.02	$23.25	$16.23	5,502
2019-01-23	$24.15	$24.15	$22.98	$23.05	$16.09	5,200
2019-01-22	$23.11	$23.11	$23.00	$23.00	$16.06	229
2019-01-18	$23.07	$23.09	$23.04	$23.08	$16.11	8,057
2019-01-17	$22.82	$23.00	$22.80	$22.98	$16.04	5,800
2019-01-16	$23.05	$23.05	$22.86	$22.86	$15.96	2,785
2019-01-15	$22.91	$23.06	$22.91	$23.04	$16.08	6,821
2019-01-14	$22.90	$23.16	$22.90	$22.94	$16.01	3,333
2019-01-11	$22.75	$22.90	$22.75	$22.89	$15.98	1,590
2019-01-10	$23.06	$23.14	$23.06	$23.14	$15.89	831
2019-01-09	$23.13	$23.13	$23.05	$23.05	$15.82	3,494
2019-01-08	$23.19	$23.19	$22.96	$23.13	$15.88	2,764
2019-01-07	$23.03	$23.31	$23.02	$23.07	$15.84	11,310
2019-01-04	$22.71	$22.89	$22.68	$22.89	$15.71	290
2019-01-03	$22.23	$22.46	$22.23	$22.40	$15.38	315
2019-01-02	$21.86	$22.31	$21.86	$22.29	$15.31	592
2018-12-31	$21.74	$21.86	$21.70	$21.84	$14.99	5,146
2018-12-28	$21.20	$21.42	$21.20	$21.42	$14.70	470
2018-12-27	$21.10	$21.10	$20.85	$20.97	$14.40	3,532
2018-12-26	$21.10	$21.12	$21.10	$21.12	$14.50	247
2018-12-24	$20.71	$20.90	$20.71	$20.90	$14.35	700
2018-12-21	$21.38	$21.56	$21.12	$21.15	$14.52	780
2018-12-20	$21.27	$21.27	$21.27	$21.27	$14.60	159
2018-12-19	$21.63	$21.66	$21.57	$21.57	$14.81	7,950
2018-12-18	$21.58	$21.63	$21.51	$21.63	$14.85	500
2018-12-17	$21.89	$21.89	$21.65	$21.65	$14.86	1,348
2018-12-14	$21.99	$21.99	$21.94	$21.95	$15.07	5,525
2018-12-13	$22.18	$22.19	$22.06	$22.06	$15.14	603
2018-12-12	$22.45	$22.45	$22.41	$22.41	$15.24	3,206
2018-12-11	$22.40	$22.88	$22.40	$22.42	$15.24	3,500
2018-12-10	$22.14	$22.34	$22.14	$22.34	$15.19	6,349
2018-12-07	$22.45	$22.45	$22.45	$22.45	$15.26	100
2018-12-06	$22.15	$22.16	$22.13	$22.16	$15.07	3,004
2018-12-04	$22.53	$22.53	$22.53	$22.53	$15.32	136
2018-12-03	$22.59	$22.59	$22.53	$22.53	$15.32	757
2018-11-30	$22.70	$22.70	$22.70	$22.70	$15.43	100
2018-11-29	$22.99	$22.99	$22.99	$22.99	$15.63	1
2018-11-28	$22.79	$22.99	$22.79	$22.99	$15.63	1,200
2018-11-27	$22.88	$22.88	$22.88	$22.88	$15.55	100
2018-11-26	$23.00	$23.00	$23.00	$23.00	$15.64	0
2018-11-23	$23.00	$23.00	$23.00	$23.00	$15.64	100
2018-11-21	$23.03	$23.03	$23.03	$23.03	$15.66	221
2018-11-20	$22.89	$22.92	$22.88	$22.89	$15.56	9,318
2018-11-19	$23.30	$23.30	$23.23	$23.23	$15.79	570
2018-11-16	$23.77	$23.77	$23.77	$23.77	$16.16	22
2018-11-15	$23.77	$23.77	$23.77	$23.77	$16.16	2
2018-11-14	$23.77	$23.77	$23.77	$23.77	$16.16	50
2018-11-13	$23.79	$23.79	$23.77	$23.77	$16.16	488
2018-11-12	$23.76	$23.76	$23.75	$23.75	$16.15	1,140
2018-11-09	$23.90	$23.90	$23.90	$23.90	$16.25	14
2018-11-08	$23.90	$23.90	$23.90	$23.90	$16.25	200
2018-11-07	$24.07	$24.07	$24.07	$24.07	$16.28	231
2018-11-06	$23.90	$23.90	$23.90	$23.90	$16.17	150
2018-11-05	$23.80	$23.80	$23.80	$23.80	$16.10	254
2018-11-02	$23.90	$23.90	$23.90	$23.90	$16.17	0
2018-11-01	$23.90	$23.90	$23.90	$23.90	$16.17	0
2018-10-31	$23.89	$23.90	$23.86	$23.90	$16.17	1,586
2018-10-30	$24.00	$24.00	$24.00	$24.00	$16.24	60
2018-10-29	$24.00	$24.00	$24.00	$24.00	$16.24	4,000
2018-10-26	$23.98	$23.98	$23.98	$23.98	$16.22	0
2018-10-25	$23.98	$23.98	$23.98	$23.98	$16.22	1,065
2018-10-24	$23.90	$23.95	$23.90	$23.90	$16.17	12,034
2018-10-23	$23.90	$23.91	$23.90	$23.91	$16.18	4,032
2018-10-22	$23.82	$23.84	$23.82	$23.84	$16.13	294,500
2018-10-19	$23.81	$23.81	$23.81	$23.81	$16.11	775
2018-10-18	$23.70	$23.70	$23.70	$23.70	$16.03	2,525
2018-10-17	$23.64	$23.67	$23.64	$23.67	$16.01	6,494
2018-10-16	$23.62	$23.70	$23.62	$23.66	$16.01	10,081
2018-10-15	$23.60	$23.64	$23.51	$23.58	$15.95	18,562
2018-10-12	$23.72	$23.79	$23.49	$23.49	$15.89	30,245
2018-10-11	$23.63	$23.67	$23.53	$23.63	$15.99	41,799
2018-10-10	$23.72	$23.72	$23.72	$23.72	$15.97	447
2018-10-09	$23.97	$23.97	$23.97	$23.97	$16.14	601
2018-10-08	$23.82	$23.94	$23.82	$23.88	$16.08	1,500
2018-10-05	$23.85	$23.85	$23.82	$23.82	$16.04	522
2018-10-04	$24.13	$24.13	$23.81	$23.81	$16.03	20,210
2018-10-03	$24.59	$24.68	$24.17	$24.21	$16.30	4,170
2018-10-02	$24.79	$24.79	$24.68	$24.68	$16.62	1,960
2018-10-01	$24.97	$25.40	$24.79	$24.80	$16.70	52,987
2018-09-28	$25.07	$25.14	$25.07	$25.11	$16.91	2,148
2018-09-27	$25.04	$25.04	$25.04	$25.04	$16.86	5,610
2018-09-26	$24.95	$25.03	$24.95	$25.03	$16.86	5,241

ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) News Headlines

Recent ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) News

Similar Companies to ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) 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	--	--	--

ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) Exchange: NYSE ARCA

$8.29 ($0.13) 1.54%

ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 - Daily Information

About ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL)

Invest in ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL)

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

Invest with as little as $5.

Historical Stock Data for ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL)

ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) News Headlines

Recent ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) News

Similar Companies to ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) in the None Industry