PhenixFIN Corp (PFX) Stock

Data as of April 25, 2024

$44.90 ($0.00) 0.00%

PhenixFIN Corp - Daily Information

Click for more stock information on PhenixFIN Corp.

Daily Information	Data
Date	April 25, 2024
Open	$44.90
Previous Close	$44.90
High	$44.90
Low	$44.90
Adjusted Open	$44.90
Previous Adjusted Close	$44.90
Adjusted High	$44.90
Adjusted Low	$44.90

About PhenixFIN Corp (PFX)

Medley Capital Corporation is a closed-end, externally managed business development company ("BDC") that has common stock which trades on the New York Stock Exchange and has outstanding bonds which trade on the New York Stock Exchange under the symbols (NYSE: MCV) and (NYSE: MCX). Medley Capital Corporation's investment objective is to generate current income and capital appreciation by lending to privately-held middle market companies, primarily through directly originated transactions, to help these companies expand their businesses, refinance and make acquisitions. Our portfolio generally consists of senior secured first lien loans and senior secured second lien loans. Medley Capital Corporation is presently externally managed by MCC Advisors LLC, which is an investment adviser registered under the Investment Advisers Act of 1940, as amended.

Invest in PhenixFIN Corp (PFX)

Built to help smart investors invest smarter.

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

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

Historical Stock Data for PhenixFIN Corp (PFX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$44.90	$44.90	$44.90	$44.90	$44.90	261
2024-04-23	$45.29	$45.30	$44.86	$44.90	$44.90	2,823
2024-04-22	$44.24	$45.48	$43.38	$45.48	$45.48	2,532
2024-04-19	$43.38	$43.38	$43.38	$43.38	$43.38	212
2024-04-18	$44.57	$44.57	$43.38	$43.38	$43.38	655
2024-04-17	$43.28	$43.28	$43.28	$43.28	$43.28	1,437
2024-04-16	$43.94	$43.94	$43.00	$43.00	$43.00	1,940
2024-04-15	$44.43	$44.43	$43.54	$43.96	$43.96	3,610
2024-04-12	$44.25	$44.25	$44.25	$44.25	$44.25	276
2024-04-11	$44.10	$45.00	$44.10	$44.25	$44.25	2,398
2024-04-10	$44.09	$44.09	$44.09	$44.09	$44.09	295
2024-04-09	$44.09	$44.09	$44.09	$44.09	$44.09	754
2024-04-08	$44.01	$44.01	$44.01	$44.01	$44.01	213
2024-04-05	$43.43	$43.96	$42.65	$43.96	$43.96	949
2024-04-04	$43.64	$43.64	$43.64	$43.64	$43.64	86
2024-04-03	$43.64	$43.64	$43.64	$43.64	$43.64	49
2024-04-02	$43.64	$43.64	$43.64	$43.64	$43.64	58
2024-04-01	$43.92	$44.05	$43.05	$43.64	$43.64	1,775
2024-03-28	$44.10	$44.10	$44.10	$44.10	$44.10	277
2024-03-27	$43.68	$44.07	$42.63	$44.07	$44.07	1,147
2024-03-26	$44.04	$44.04	$44.04	$44.04	$44.04	453
2024-03-25	$44.44	$44.44	$44.04	$44.04	$44.04	1,914
2024-03-22	$44.77	$44.96	$44.77	$44.96	$44.96	557
2024-03-21	$45.14	$45.18	$45.14	$45.15	$45.15	1,236
2024-03-20	$44.78	$44.78	$44.78	$44.78	$44.78	333
2024-03-19	$45.03	$45.03	$45.03	$45.03	$45.03	364
2024-03-18	$44.78	$44.78	$44.76	$44.76	$44.76	602
2024-03-15	$45.30	$45.30	$45.30	$45.30	$45.30	95
2024-03-14	$45.00	$45.30	$45.00	$45.30	$45.30	2,295
2024-03-13	$45.02	$45.02	$45.02	$45.02	$45.02	283
2024-03-12	$45.02	$45.02	$45.02	$45.02	$45.02	255
2024-03-11	$45.01	$45.49	$44.73	$45.02	$45.02	3,393
2024-03-08	$45.06	$45.06	$44.63	$44.63	$44.63	4,443
2024-03-07	$45.07	$45.07	$44.99	$45.02	$45.02	5,453
2024-03-06	$45.25	$45.25	$44.83	$45.00	$45.00	30,114
2024-03-05	$44.56	$45.44	$44.56	$45.00	$45.00	47,162
2024-03-04	$45.48	$45.48	$45.48	$45.48	$45.48	279
2024-03-01	$45.09	$45.48	$45.03	$45.48	$45.48	28,893
2024-02-29	$44.81	$44.81	$44.81	$44.81	$44.81	659
2024-02-28	$44.83	$45.49	$44.78	$45.49	$45.49	493
2024-02-27	$43.46	$45.00	$43.46	$45.00	$45.00	3,905
2024-02-26	$43.53	$43.99	$43.53	$43.99	$43.99	917
2024-02-23	$44.53	$44.76	$44.30	$44.30	$44.30	3,041
2024-02-22	$44.06	$44.63	$44.05	$44.50	$44.50	808
2024-02-21	$44.54	$45.00	$44.50	$45.00	$45.00	1,443
2024-02-20	$44.50	$44.50	$44.50	$44.50	$44.50	422
2024-02-16	$44.60	$44.96	$44.40	$44.87	$44.87	1,861
2024-02-15	$44.53	$44.74	$44.53	$44.74	$44.74	550
2024-02-14	$44.64	$44.96	$44.55	$44.75	$44.75	882
2024-02-13	$45.00	$45.00	$44.50	$44.54	$44.54	1,433
2024-02-12	$44.63	$44.93	$44.50	$44.75	$44.75	2,204
2024-02-09	$44.00	$44.88	$44.00	$44.75	$44.75	2,525
2024-02-08	$45.00	$45.00	$45.00	$45.00	$45.00	174
2024-02-07	$45.00	$45.00	$45.00	$45.00	$45.00	231
2024-02-06	$45.13	$45.13	$45.00	$45.00	$45.00	570
2024-02-05	$45.23	$45.23	$45.02	$45.02	$45.02	375
2024-02-02	$45.16	$45.19	$45.16	$45.19	$45.19	587
2024-02-01	$45.01	$45.01	$45.01	$45.01	$45.01	524
2024-01-31	$45.18	$45.18	$44.85	$45.01	$45.01	3,121
2024-01-30	$45.00	$45.07	$44.99	$45.00	$45.00	3,113
2024-01-29	$45.46	$45.46	$45.26	$45.27	$45.27	2,244
2024-01-26	$45.50	$45.50	$44.93	$45.00	$45.00	4,986
2024-01-25	$44.95	$44.95	$44.95	$44.95	$44.95	444
2024-01-24	$44.57	$44.58	$44.57	$44.58	$44.58	447
2024-01-23	$44.74	$45.19	$43.85	$44.78	$44.78	21,710
2024-01-22	$44.80	$44.80	$44.50	$44.50	$44.50	992
2024-01-19	$45.00	$45.50	$44.11	$44.74	$44.74	3,722
2024-01-18	$43.85	$44.31	$43.52	$44.31	$44.31	10,748
2024-01-17	$42.66	$43.58	$42.66	$43.58	$43.58	20,098
2024-01-16	$42.30	$43.07	$42.30	$43.00	$43.00	7,379
2024-01-12	$42.29	$43.08	$42.00	$42.60	$42.60	60,611
2024-01-11	$41.50	$43.49	$41.50	$42.22	$42.22	28,935
2024-01-10	$42.04	$43.32	$42.00	$43.30	$43.30	4,804
2024-01-09	$43.95	$43.95	$43.95	$43.95	$43.95	230
2024-01-08	$43.00	$43.95	$43.00	$43.95	$43.95	352
2024-01-05	$42.46	$42.46	$42.05	$42.05	$42.05	2,484
2024-01-04	$42.49	$42.50	$42.41	$42.41	$42.41	714
2024-01-03	$41.59	$42.25	$41.53	$42.25	$42.25	7,415
2024-01-02	$41.50	$41.71	$41.34	$41.71	$41.71	2,547
2023-12-29	$41.00	$42.25	$40.99	$42.25	$42.25	8,173
2023-12-28	$41.00	$41.54	$41.00	$41.48	$41.48	2,747
2023-12-27	$39.96	$42.00	$39.96	$40.83	$40.83	30,364
2023-12-26	$39.89	$42.50	$39.69	$41.06	$41.06	7,800
2023-12-22	$38.99	$39.08	$38.99	$39.08	$39.08	2,436
2023-12-21	$38.50	$38.50	$38.25	$38.25	$38.25	2,183
2023-12-20	$39.46	$39.46	$38.80	$38.80	$38.80	3,365
2023-12-19	$39.45	$39.79	$39.45	$39.75	$39.75	2,007
2023-12-18	$39.00	$40.00	$39.00	$39.90	$39.90	4,824
2023-12-15	$39.00	$39.00	$39.00	$39.00	$39.00	594
2023-12-14	$38.50	$38.50	$38.50	$38.50	$38.50	37
2023-12-13	$38.25	$38.80	$38.25	$38.50	$38.50	2,469
2023-12-12	$37.90	$38.25	$37.90	$38.21	$38.21	1,299
2023-12-11	$37.97	$38.25	$37.97	$38.08	$38.08	1,607
2023-12-08	$38.00	$38.00	$37.95	$38.00	$38.00	727
2023-12-07	$38.00	$38.00	$38.00	$38.00	$38.00	1,206
2023-12-06	$37.78	$37.78	$37.78	$37.78	$37.78	192
2023-12-05	$37.35	$37.78	$37.35	$37.78	$37.78	1,409
2023-12-04	$37.37	$38.00	$37.35	$37.69	$37.69	3,112
2023-12-01	$37.35	$37.70	$37.35	$37.70	$37.70	1,116
2023-11-30	$37.25	$37.88	$37.25	$37.88	$37.88	851
2023-11-29	$37.55	$37.75	$37.25	$37.25	$37.25	1,629
2023-11-28	$37.00	$37.63	$37.00	$37.00	$37.00	1,180
2023-11-27	$37.39	$37.48	$37.22	$37.22	$37.22	737
2023-11-24	$37.25	$37.25	$37.25	$37.25	$37.25	116
2023-11-22	$37.38	$37.38	$37.00	$37.25	$37.25	384
2023-11-21	$37.48	$37.48	$37.48	$37.48	$37.48	1
2023-11-20	$37.48	$37.48	$37.48	$37.48	$37.48	550
2023-11-17	$36.50	$36.50	$36.50	$36.50	$36.50	637
2023-11-16	$37.15	$37.15	$36.70	$36.70	$36.70	936
2023-11-15	$36.81	$37.38	$36.81	$37.38	$37.38	859
2023-11-14	$37.23	$37.88	$37.23	$37.65	$37.65	2,476
2023-11-13	$37.32	$37.32	$36.71	$37.00	$37.00	357
2023-11-10	$37.00	$37.00	$37.00	$37.00	$37.00	518
2023-11-09	$37.00	$37.00	$37.00	$37.00	$37.00	59
2023-11-08	$37.25	$37.25	$37.00	$37.00	$37.00	1,712
2023-11-07	$37.25	$37.25	$37.00	$37.00	$37.00	842
2023-11-06	$36.75	$37.02	$36.75	$37.02	$37.02	538
2023-11-03	$37.50	$37.50	$37.50	$37.50	$37.50	68
2023-11-02	$37.23	$37.50	$37.23	$37.50	$37.50	877
2023-11-01	$36.63	$37.50	$36.63	$37.50	$37.50	1,454
2023-10-31	$37.25	$37.25	$37.00	$37.00	$37.00	1,189
2023-10-30	$37.50	$37.50	$37.50	$37.50	$37.50	243
2023-10-27	$37.50	$37.50	$37.50	$37.50	$37.50	225
2023-10-26	$37.50	$37.50	$37.50	$37.50	$37.50	137
2023-10-25	$37.50	$37.50	$37.50	$37.50	$37.50	87
2023-10-24	$36.43	$38.16	$36.43	$37.50	$37.50	2,100
2023-10-23	$36.38	$36.38	$36.38	$36.38	$36.38	141
2023-10-20	$36.38	$36.38	$36.38	$36.38	$36.38	540
2023-10-19	$36.50	$36.50	$36.50	$36.50	$36.50	28
2023-10-18	$36.50	$36.50	$36.50	$36.50	$36.50	470
2023-10-17	$36.92	$36.92	$36.92	$36.92	$36.92	163
2023-10-16	$36.51	$37.44	$36.50	$37.44	$37.44	1,757
2023-10-13	$37.69	$37.69	$37.69	$37.69	$37.69	133
2023-10-12	$37.69	$37.69	$37.69	$37.69	$37.69	187
2023-10-11	$37.69	$37.69	$37.69	$37.69	$37.69	288
2023-10-10	$37.02	$37.02	$37.02	$37.02	$37.02	383
2023-10-09	$38.25	$38.25	$38.25	$38.25	$38.25	112
2023-10-06	$37.00	$38.25	$37.00	$38.25	$38.25	4,076
2023-10-05	$37.19	$37.19	$37.18	$37.18	$37.18	491
2023-10-04	$37.43	$37.43	$37.43	$37.43	$37.43	264
2023-10-03	$37.48	$37.48	$37.48	$37.48	$37.48	442
2023-10-02	$37.90	$37.90	$37.90	$37.90	$37.90	336
2023-09-29	$38.26	$38.26	$37.90	$37.90	$37.90	762
2023-09-28	$37.80	$38.72	$37.77	$38.72	$38.72	863
2023-09-27	$38.21	$38.21	$37.70	$37.77	$37.77	1,339
2023-09-26	$37.84	$37.96	$37.84	$37.96	$37.96	1,061
2023-09-25	$38.53	$38.53	$38.53	$38.53	$38.53	59
2023-09-22	$38.30	$38.53	$38.29	$38.53	$38.53	1,214
2023-09-21	$37.60	$37.60	$37.60	$37.60	$37.60	706
2023-09-20	$36.66	$37.46	$36.66	$37.46	$37.46	787
2023-09-19	$37.30	$37.34	$37.00	$37.00	$37.00	1,933
2023-09-18	$37.50	$37.50	$37.50	$37.50	$37.50	372
2023-09-15	$37.70	$37.70	$37.70	$37.70	$37.70	381
2023-09-14	$37.70	$37.70	$37.70	$37.70	$37.70	33
2023-09-13	$38.11	$38.35	$37.70	$37.70	$37.70	1,457
2023-09-12	$38.98	$38.98	$38.98	$38.98	$38.98	87
2023-09-11	$38.73	$38.98	$38.73	$38.98	$38.98	580
2023-09-08	$37.52	$37.52	$37.52	$37.52	$37.52	427
2023-09-07	$37.54	$37.54	$37.54	$37.54	$37.54	243
2023-09-06	$38.00	$38.00	$38.00	$38.00	$38.00	14
2023-09-05	$37.72	$38.00	$37.50	$38.00	$38.00	1,096
2023-09-01	$39.47	$39.50	$36.83	$38.00	$38.00	2,556
2023-08-31	$38.27	$38.60	$38.01	$38.50	$38.50	1,245
2023-08-30	$38.95	$38.95	$38.95	$38.95	$38.95	212
2023-08-29	$39.04	$39.73	$38.95	$38.95	$38.95	4,892
2023-08-28	$38.86	$39.04	$38.86	$39.04	$39.04	979
2023-08-25	$39.18	$39.35	$39.01	$39.01	$39.01	15,466
2023-08-24	$39.68	$39.68	$39.04	$39.04	$39.04	303
2023-08-23	$39.38	$40.00	$39.38	$40.00	$40.00	1,161
2023-08-22	$38.50	$39.95	$38.50	$39.95	$39.95	1,128
2023-08-21	$39.41	$39.85	$37.50	$39.38	$39.38	5,159
2023-08-18	$38.24	$38.24	$38.24	$38.24	$38.24	171
2023-08-17	$36.00	$37.00	$36.00	$36.70	$36.70	5,877
2023-08-16	$37.03	$37.06	$36.50	$36.97	$36.97	10,477
2023-08-15	$36.60	$38.75	$36.60	$38.00	$38.00	7,159
2023-08-14	$37.00	$37.00	$36.01	$36.76	$36.76	760
2023-08-11	$36.36	$37.00	$36.36	$37.00	$37.00	8,103
2023-08-10	$36.05	$36.05	$36.05	$36.05	$36.05	432
2023-08-09	$36.38	$36.38	$36.38	$36.38	$36.38	498
2023-08-08	$36.16	$36.16	$36.00	$36.00	$36.00	951
2023-08-07	$36.95	$37.00	$36.95	$37.00	$37.00	1,235
2023-08-04	$36.96	$36.96	$36.96	$36.96	$36.96	37
2023-08-03	$36.50	$36.96	$36.50	$36.96	$36.96	676
2023-08-02	$36.28	$36.28	$36.28	$36.28	$36.28	174
2023-08-01	$36.01	$36.01	$36.01	$36.01	$36.01	14
2023-07-31	$36.27	$36.27	$35.67	$36.01	$36.01	753
2023-07-28	$36.50	$36.50	$35.61	$35.71	$35.71	2,307
2023-07-27	$35.75	$35.75	$35.75	$35.75	$35.75	382
2023-07-26	$35.91	$35.91	$35.75	$35.75	$35.75	552
2023-07-25	$36.68	$37.00	$36.68	$36.99	$36.99	1,883
2023-07-24	$35.51	$36.50	$35.51	$36.50	$36.50	708
2023-07-21	$36.50	$36.69	$36.50	$36.69	$36.69	494
2023-07-20	$36.87	$36.87	$36.87	$36.87	$36.87	66
2023-07-19	$36.87	$36.87	$36.87	$36.87	$36.87	496
2023-07-18	$37.26	$37.26	$37.26	$37.26	$37.26	142
2023-07-17	$37.26	$37.26	$37.26	$37.26	$37.26	406
2023-07-14	$37.26	$37.26	$37.26	$37.26	$37.26	153
2023-07-13	$37.30	$37.30	$37.26	$37.26	$37.26	448
2023-07-12	$37.85	$37.85	$37.85	$37.85	$37.85	268
2023-07-11	$37.56	$37.56	$37.56	$37.56	$37.56	245
2023-07-10	$37.56	$37.56	$37.56	$37.56	$37.56	523
2023-07-07	$37.50	$37.50	$37.50	$37.50	$37.50	550
2023-07-06	$38.00	$38.00	$38.00	$38.00	$38.00	312
2023-07-05	$37.50	$37.50	$37.50	$37.50	$37.50	423
2023-07-03	$38.00	$38.00	$38.00	$38.00	$38.00	51
2023-06-30	$37.30	$38.00	$37.30	$38.00	$38.00	572
2023-06-29	$37.50	$38.25	$37.50	$38.25	$38.25	2,045
2023-06-28	$37.49	$37.49	$37.49	$37.49	$37.49	168
2023-06-27	$38.00	$38.00	$38.00	$38.00	$38.00	343
2023-06-26	$37.75	$37.75	$37.75	$37.75	$37.75	220
2023-06-23	$37.75	$37.75	$37.75	$37.75	$37.75	203
2023-06-22	$37.25	$37.75	$37.25	$37.75	$37.75	449
2023-06-21	$38.43	$38.50	$37.93	$38.50	$38.50	3,341
2023-06-20	$39.00	$39.00	$37.16	$38.31	$38.31	1,366
2023-06-16	$37.13	$39.02	$37.13	$39.00	$39.00	1,529
2023-06-15	$35.04	$37.49	$35.04	$37.26	$37.26	22,393
2023-06-14	$34.50	$35.90	$34.50	$35.88	$35.88	4,818
2023-06-13	$34.50	$34.50	$34.50	$34.50	$34.50	114
2023-06-12	$33.56	$34.50	$33.56	$34.50	$34.50	2,565
2023-06-09	$34.11	$34.47	$33.25	$34.20	$34.20	2,077
2023-06-08	$34.00	$34.00	$34.00	$34.00	$34.00	50
2023-06-07	$34.00	$34.00	$34.00	$34.00	$34.00	579
2023-06-06	$32.90	$34.00	$32.90	$33.46	$33.46	6,823
2023-06-05	$34.10	$34.50	$32.00	$32.00	$32.00	1,912
2023-06-02	$34.94	$34.94	$34.94	$34.94	$34.94	150
2023-06-01	$34.94	$34.94	$34.94	$34.94	$34.94	200
2023-05-31	$34.94	$34.94	$34.94	$34.94	$34.94	156
2023-05-30	$34.94	$34.94	$34.94	$34.94	$34.94	286
2023-05-26	$34.94	$34.94	$34.94	$34.94	$34.94	1,136
2023-05-25	$34.94	$34.94	$34.94	$34.94	$34.94	249
2023-05-24	$34.94	$34.94	$34.94	$34.94	$34.94	312
2023-05-23	$36.00	$36.13	$35.50	$35.74	$35.74	9,258
2023-05-22	$36.10	$36.10	$36.10	$36.10	$36.10	291
2023-05-19	$36.10	$36.10	$36.10	$36.10	$36.10	415
2023-05-18	$36.10	$36.10	$36.10	$36.10	$36.10	128
2023-05-17	$36.10	$36.10	$36.10	$36.10	$36.10	131
2023-05-16	$36.25	$36.75	$36.10	$36.10	$36.10	1,508
2023-05-15	$36.00	$36.00	$36.00	$36.00	$36.00	841
2023-05-12	$35.05	$35.05	$34.00	$35.01	$35.01	560
2023-05-11	$35.27	$35.27	$35.27	$35.27	$35.27	245
2023-05-10	$35.00	$36.70	$35.00	$35.27	$35.27	611
2023-05-09	$36.45	$36.45	$36.45	$36.45	$36.45	162
2023-05-08	$35.02	$36.65	$35.02	$36.45	$36.45	893
2023-05-05	$36.25	$36.25	$36.25	$36.25	$36.25	232
2023-05-04	$36.25	$36.25	$36.25	$36.25	$36.25	105
2023-05-03	$36.25	$36.25	$36.25	$36.25	$36.25	43
2023-05-02	$36.25	$36.25	$36.25	$36.25	$36.25	216
2023-05-01	$36.25	$36.25	$36.25	$36.25	$36.25	179
2023-04-28	$35.23	$36.25	$35.23	$36.25	$36.25	1,306
2023-04-27	$35.87	$35.87	$35.87	$35.87	$35.87	150
2023-04-26	$35.33	$35.87	$35.33	$35.87	$35.87	1,245
2023-04-25	$35.00	$35.00	$35.00	$35.00	$35.00	481
2023-04-24	$36.75	$36.75	$36.75	$36.75	$36.75	117
2023-04-21	$36.96	$36.96	$36.75	$36.75	$36.75	510
2023-04-20	$35.00	$35.00	$35.00	$35.00	$35.00	68
2023-04-19	$35.00	$35.00	$35.00	$35.00	$35.00	597
2023-04-18	$35.78	$35.78	$35.78	$35.78	$35.78	263
2023-04-17	$35.78	$35.78	$35.78	$35.78	$35.78	701
2023-04-14	$35.95	$35.95	$35.95	$35.95	$35.95	715
2023-04-13	$37.00	$37.00	$35.27	$35.27	$35.27	1,522
2023-04-12	$36.09	$36.21	$35.75	$35.75	$35.75	687
2023-04-11	$36.14	$36.14	$36.14	$36.14	$36.14	16
2023-04-10	$36.14	$36.14	$36.14	$36.14	$36.14	131
2023-04-06	$36.14	$36.14	$36.14	$36.14	$36.14	300
2023-04-05	$36.14	$36.14	$36.14	$36.14	$36.14	261
2023-04-04	$36.75	$36.75	$36.75	$36.75	$36.75	876
2023-04-03	$36.16	$37.00	$36.16	$36.31	$36.31	715
2023-03-31	$37.00	$37.00	$37.00	$37.00	$37.00	14
2023-03-30	$37.00	$37.00	$37.00	$37.00	$37.00	126
2023-03-29	$37.00	$37.00	$37.00	$37.00	$37.00	68
2023-03-28	$37.00	$37.00	$37.00	$37.00	$37.00	111
2023-03-27	$36.26	$36.26	$36.26	$36.26	$36.26	168
2023-03-24	$36.26	$36.26	$36.26	$36.26	$36.26	8
2023-03-23	$36.45	$38.50	$35.96	$36.26	$36.26	11,220
2023-03-22	$35.10	$35.30	$34.97	$35.30	$35.30	1,217
2023-03-21	$36.68	$36.68	$36.68	$36.68	$36.68	346
2023-03-20	$37.00	$37.00	$36.68	$36.68	$36.68	443
2023-03-17	$37.13	$37.13	$37.13	$37.13	$37.13	574
2023-03-16	$37.60	$37.60	$37.27	$37.27	$37.27	519
2023-03-15	$36.84	$36.84	$36.84	$36.84	$36.84	77
2023-03-14	$36.84	$36.84	$36.84	$36.84	$36.84	324
2023-03-13	$36.84	$36.84	$36.84	$36.84	$36.84	379
2023-03-10	$37.52	$39.29	$37.52	$38.05	$38.05	2,877
2023-03-09	$38.25	$38.25	$38.25	$38.25	$38.25	918
2023-03-08	$38.06	$38.11	$38.05	$38.11	$38.11	2,973
2023-03-07	$38.04	$38.80	$38.04	$38.05	$38.05	5,254
2023-03-06	$38.19	$38.30	$38.19	$38.30	$38.30	807
2023-03-03	$38.08	$38.75	$38.08	$38.75	$38.75	853
2023-03-02	$36.00	$39.07	$36.00	$38.70	$38.70	2,425
2023-03-01	$38.76	$39.14	$38.63	$39.14	$39.14	8,087
2023-02-28	$38.00	$39.03	$38.00	$39.03	$39.03	3,139
2023-02-27	$38.69	$38.69	$38.25	$38.25	$38.25	506
2023-02-24	$39.14	$39.14	$38.19	$38.19	$38.19	864
2023-02-23	$39.00	$39.00	$39.00	$39.00	$39.00	818
2023-02-22	$38.60	$38.98	$38.60	$38.68	$38.68	490
2023-02-21	$37.40	$39.00	$36.90	$39.00	$39.00	33,008
2023-02-17	$35.28	$37.50	$35.28	$37.49	$37.49	2,624
2023-02-16	$36.75	$37.50	$36.65	$36.65	$36.65	3,162
2023-02-15	$36.75	$37.48	$36.75	$37.48	$37.48	524
2023-02-14	$37.50	$37.50	$36.26	$36.30	$36.30	6,749
2023-02-13	$35.56	$36.00	$35.56	$36.00	$36.00	7,638
2023-02-10	$33.50	$35.00	$33.50	$35.00	$35.00	6,759
2023-02-09	$33.75	$33.75	$33.00	$33.00	$33.00	806
2023-02-08	$33.03	$33.40	$33.00	$33.40	$33.40	2,571
2023-02-07	$33.38	$33.38	$33.38	$33.38	$33.38	59
2023-02-06	$33.38	$33.38	$33.38	$33.38	$33.38	7
2023-02-03	$33.72	$33.75	$33.38	$33.38	$33.38	3,073
2023-02-02	$33.40	$33.40	$33.40	$33.40	$33.40	779
2023-02-01	$33.71	$33.71	$33.63	$33.63	$33.63	268
2023-01-31	$32.70	$32.75	$32.70	$32.75	$32.75	791
2023-01-30	$32.41	$33.00	$32.00	$32.49	$32.49	1,988
2023-01-27	$33.74	$33.74	$33.74	$33.74	$33.74	1,121
2023-01-26	$33.15	$33.15	$33.15	$33.15	$33.15	311
2023-01-25	$33.05	$33.15	$33.05	$33.15	$33.15	840
2023-01-24	$33.20	$33.20	$33.20	$33.20	$33.20	84
2023-01-23	$33.29	$33.29	$33.20	$33.20	$33.20	609
2023-01-20	$33.19	$33.73	$33.19	$33.27	$33.27	524
2023-01-19	$33.46	$33.46	$33.15	$33.25	$33.25	531
2023-01-18	$33.31	$33.89	$33.00	$33.75	$33.75	3,938
2023-01-17	$33.86	$33.86	$33.73	$33.75	$33.75	1,339
2023-01-13	$33.08	$33.55	$33.00	$33.55	$33.55	1,661
2023-01-12	$34.00	$34.00	$34.00	$34.00	$34.00	36
2023-01-11	$33.53	$34.00	$33.53	$34.00	$34.00	544
2023-01-10	$32.86	$33.85	$32.86	$33.50	$33.50	1,615
2023-01-09	$32.78	$33.50	$32.78	$33.50	$33.50	1,896
2023-01-06	$33.06	$33.26	$33.00	$33.26	$33.26	300
2023-01-05	$33.10	$33.20	$33.10	$33.20	$33.20	512
2023-01-04	$33.61	$33.61	$32.82	$33.28	$33.28	1,267
2023-01-03	$31.10	$33.74	$31.10	$33.00	$33.00	2,115
2022-12-30	$33.46	$33.70	$30.53	$31.05	$31.05	5,151
2022-12-29	$34.03	$34.03	$33.32	$33.32	$33.32	2,117
2022-12-28	$34.50	$34.74	$34.50	$34.63	$34.63	1,263
2022-12-27	$34.54	$35.00	$34.54	$34.77	$34.77	5,337
2022-12-23	$34.36	$34.91	$34.36	$34.91	$34.91	6,768
2022-12-22	$34.00	$34.40	$34.00	$34.40	$34.40	1,674
2022-12-21	$34.18	$34.35	$34.18	$34.35	$34.35	1,182
2022-12-20	$33.06	$34.73	$33.06	$34.18	$34.18	1,678
2022-12-19	$33.01	$34.80	$33.01	$34.80	$34.80	256
2022-12-16	$33.05	$34.22	$33.05	$34.22	$34.22	1,425
2022-12-15	$33.40	$33.56	$33.05	$33.56	$33.56	1,275
2022-12-14	$33.50	$33.75	$33.41	$33.60	$33.60	1,762
2022-12-13	$33.59	$33.59	$33.59	$33.59	$33.59	147
2022-12-12	$34.00	$34.00	$34.00	$34.00	$34.00	84
2022-12-09	$34.00	$34.00	$34.00	$34.00	$34.00	178
2022-12-08	$34.69	$34.69	$33.55	$34.00	$34.00	1,772
2022-12-07	$33.75	$34.32	$33.75	$34.32	$34.32	3,324
2022-12-06	$31.00	$34.38	$31.00	$34.00	$34.00	2,354
2022-12-05	$34.16	$34.16	$34.16	$34.16	$34.16	121
2022-12-02	$34.61	$34.61	$34.61	$34.61	$34.61	367
2022-12-01	$34.00	$34.61	$34.00	$34.61	$34.61	889
2022-11-30	$34.95	$34.95	$33.50	$34.25	$34.25	1,829
2022-11-29	$33.50	$34.50	$33.50	$34.36	$34.36	1,209
2022-11-28	$34.87	$34.87	$34.87	$34.87	$34.87	235
2022-11-25	$34.88	$34.88	$34.87	$34.87	$34.87	288
2022-11-23	$34.77	$34.88	$34.77	$34.88	$34.88	456
2022-11-22	$34.79	$35.16	$34.79	$35.16	$35.16	442
2022-11-21	$35.24	$35.24	$35.06	$35.06	$35.06	1,083
2022-11-18	$34.66	$35.26	$34.50	$34.98	$34.98	2,329
2022-11-17	$35.32	$35.36	$35.32	$35.36	$35.36	743
2022-11-16	$35.46	$35.46	$35.46	$35.46	$35.46	119
2022-11-15	$35.46	$35.46	$35.46	$35.46	$35.46	217
2022-11-14	$34.80	$34.80	$34.80	$34.80	$34.80	172
2022-11-11	$34.60	$34.80	$34.60	$34.80	$34.80	704
2022-11-10	$35.03	$35.03	$35.03	$35.03	$35.03	169
2022-11-09	$35.03	$35.03	$35.03	$35.03	$35.03	441
2022-11-08	$35.30	$35.30	$35.03	$35.03	$35.03	1,516
2022-11-07	$34.50	$35.26	$34.50	$35.25	$35.25	792
2022-11-04	$34.49	$35.84	$34.45	$35.31	$35.31	5,744
2022-11-03	$34.12	$35.07	$34.12	$35.07	$35.07	1,867
2022-11-02	$34.57	$35.05	$34.57	$35.05	$35.05	800
2022-11-01	$35.10	$35.10	$35.01	$35.09	$35.09	779
2022-10-31	$35.40	$35.40	$35.40	$35.40	$35.40	636
2022-10-28	$35.28	$35.45	$33.68	$35.35	$35.35	4,441
2022-10-27	$35.00	$35.00	$35.00	$35.00	$35.00	1,335
2022-10-26	$35.59	$35.59	$35.59	$35.59	$35.59	20
2022-10-25	$35.09	$35.59	$35.02	$35.59	$35.59	1,205
2022-10-24	$36.10	$36.10	$35.93	$35.93	$35.93	518
2022-10-21	$36.10	$36.11	$36.10	$36.10	$36.10	662
2022-10-20	$36.50	$36.50	$36.11	$36.40	$36.40	443
2022-10-19	$35.84	$36.49	$35.84	$36.49	$36.49	926
2022-10-18	$35.98	$35.98	$35.98	$35.98	$35.98	251
2022-10-17	$35.87	$35.95	$35.87	$35.95	$35.95	490
2022-10-14	$35.55	$35.95	$35.55	$35.61	$35.61	605
2022-10-13	$35.63	$35.63	$35.63	$35.63	$35.63	196
2022-10-12	$35.02	$35.63	$35.02	$35.63	$35.63	1,621
2022-10-11	$35.21	$35.29	$35.02	$35.02	$35.02	784
2022-10-10	$35.23	$36.44	$35.23	$36.44	$36.44	817
2022-10-07	$36.00	$36.00	$36.00	$36.00	$36.00	25
2022-10-06	$35.18	$36.00	$35.18	$36.00	$36.00	1,027
2022-10-05	$36.33	$36.33	$36.33	$36.33	$36.33	25
2022-10-04	$35.04	$36.33	$34.53	$36.33	$36.33	2,193
2022-10-03	$34.88	$34.88	$34.88	$34.88	$34.88	312
2022-09-30	$36.21	$36.21	$34.88	$34.88	$34.88	1,487
2022-09-29	$35.50	$35.50	$35.50	$35.50	$35.50	56
2022-09-28	$35.00	$35.50	$35.00	$35.50	$35.50	2,099
2022-09-27	$34.60	$34.63	$34.60	$34.63	$34.63	487
2022-09-26	$35.67	$35.67	$34.84	$35.00	$35.00	1,308
2022-09-23	$35.24	$35.48	$35.24	$35.48	$35.48	1,755
2022-09-22	$35.01	$37.04	$35.01	$36.50	$36.50	2,335
2022-09-21	$36.60	$36.60	$36.60	$36.60	$36.60	437
2022-09-20	$36.59	$36.60	$36.59	$36.60	$36.60	464
2022-09-19	$36.76	$36.76	$36.76	$36.76	$36.76	109
2022-09-16	$36.80	$37.13	$36.54	$36.76	$36.76	3,564
2022-09-15	$36.96	$36.96	$36.96	$36.96	$36.96	98
2022-09-14	$36.96	$36.96	$36.96	$36.96	$36.96	119
2022-09-13	$37.98	$37.98	$36.96	$36.96	$36.96	92,519
2022-09-12	$37.50	$37.50	$37.50	$37.50	$37.50	1,352
2022-09-09	$37.14	$37.45	$37.00	$37.01	$37.01	9,868
2022-09-08	$37.14	$37.14	$37.14	$37.14	$37.14	59
2022-09-07	$36.80	$37.14	$36.80	$37.14	$37.14	7,362
2022-09-06	$36.80	$36.90	$36.80	$36.80	$36.80	1,459
2022-09-02	$36.81	$36.81	$36.81	$36.81	$36.81	363
2022-09-01	$37.05	$37.05	$36.90	$36.90	$36.90	958
2022-08-31	$37.40	$37.40	$37.05	$37.05	$37.05	969
2022-08-30	$37.60	$37.60	$37.40	$37.40	$37.40	732
2022-08-29	$37.69	$37.69	$37.02	$37.02	$37.02	1,102
2022-08-26	$38.00	$39.37	$37.98	$38.31	$38.31	8,555
2022-08-25	$37.50	$37.50	$37.44	$37.44	$37.44	824
2022-08-24	$37.50	$37.75	$37.50	$37.50	$37.50	1,274
2022-08-23	$37.35	$37.35	$37.35	$37.35	$37.35	564
2022-08-22	$37.55	$38.27	$37.50	$37.78	$37.78	1,248
2022-08-19	$37.26	$37.55	$37.26	$37.55	$37.55	3,703
2022-08-18	$36.99	$37.34	$36.99	$37.10	$37.10	7,295
2022-08-17	$36.40	$36.85	$36.40	$36.85	$36.85	1,499
2022-08-16	$36.50	$36.50	$36.50	$36.50	$36.50	64
2022-08-15	$36.76	$36.76	$36.50	$36.50	$36.50	1,723
2022-08-12	$36.74	$36.76	$36.13	$36.76	$36.76	1,798
2022-08-11	$35.67	$36.75	$35.65	$36.75	$36.75	3,110
2022-08-10	$35.98	$37.00	$34.53	$35.63	$35.63	4,941
2022-08-09	$35.33	$35.33	$35.33	$35.33	$35.33	12
2022-08-08	$35.52	$35.52	$34.53	$35.33	$35.33	1,632
2022-08-05	$34.26	$36.87	$34.26	$36.52	$36.52	3,297
2022-08-04	$35.14	$36.00	$35.14	$36.00	$36.00	1,093
2022-08-03	$33.54	$36.81	$33.50	$36.81	$36.81	4,553
2022-08-02	$33.51	$33.85	$32.61	$33.85	$33.85	7,043
2022-08-01	$34.50	$34.50	$33.50	$33.69	$33.69	9,204
2022-07-29	$35.91	$35.91	$35.91	$35.91	$35.91	283
2022-07-28	$36.00	$36.00	$35.91	$35.91	$35.91	441
2022-07-27	$36.26	$36.28	$36.20	$36.25	$36.25	1,784
2022-07-26	$36.34	$36.40	$36.34	$36.40	$36.40	467
2022-07-25	$36.57	$36.60	$36.40	$36.60	$36.60	2,958
2022-07-22	$37.25	$37.25	$37.00	$37.00	$37.00	763
2022-07-21	$37.67	$37.89	$37.03	$37.45	$37.45	1,407
2022-07-20	$37.55	$38.01	$37.02	$38.01	$38.01	5,192
2022-07-19	$36.99	$37.74	$36.99	$37.74	$37.74	1,231
2022-07-18	$36.89	$37.03	$36.50	$36.50	$36.50	4,180
2022-07-15	$36.50	$36.50	$36.50	$36.50	$36.50	552
2022-07-14	$36.50	$36.50	$36.50	$36.50	$36.50	1,261
2022-07-13	$36.82	$36.99	$36.82	$36.99	$36.99	1,323
2022-07-12	$36.82	$36.82	$36.82	$36.82	$36.82	231
2022-07-11	$36.90	$36.91	$36.82	$36.82	$36.82	1,044
2022-07-08	$36.97	$36.97	$36.70	$36.70	$36.70	1,020
2022-07-07	$36.50	$37.01	$36.50	$37.00	$37.00	1,900
2022-07-06	$36.89	$36.89	$36.89	$36.89	$36.89	499
2022-07-05	$36.49	$36.50	$36.48	$36.49	$36.49	1,244
2022-07-01	$36.48	$36.48	$36.48	$36.48	$36.48	19
2022-06-30	$36.00	$36.48	$35.75	$36.48	$36.36	1,636
2022-06-29	$35.75	$35.75	$35.75	$35.75	$35.63	496
2022-06-28	$37.00	$37.00	$36.55	$36.55	$36.43	3,052
2022-06-27	$37.49	$37.49	$37.49	$37.49	$37.37	391
2022-06-24	$37.00	$37.89	$36.64	$37.15	$37.03	1,055
2022-06-23	$37.50	$37.50	$37.02	$37.50	$37.37	1,086
2022-06-22	$37.00	$38.04	$37.00	$38.04	$37.91	412
2022-06-21	$37.69	$37.84	$37.69	$37.77	$37.65	426
2022-06-17	$38.95	$39.00	$37.62	$38.10	$37.97	7,097
2022-06-16	$39.27	$39.27	$38.05	$38.37	$38.24	8,569
2022-06-15	$39.05	$40.25	$38.82	$40.25	$40.12	7,303
2022-06-14	$38.52	$40.00	$38.50	$39.65	$39.52	4,686
2022-06-13	$38.79	$39.27	$38.56	$38.95	$38.82	2,297
2022-06-10	$38.03	$39.94	$38.03	$39.94	$39.81	1,653
2022-06-09	$38.50	$38.50	$38.50	$38.50	$38.37	294
2022-06-08	$38.50	$38.50	$38.50	$38.50	$38.37	243
2022-06-07	$38.20	$38.63	$38.02	$38.50	$38.37	3,465
2022-06-06	$38.20	$38.20	$38.10	$38.10	$37.97	2,375
2022-06-03	$37.91	$38.00	$37.75	$38.00	$37.87	1,654
2022-06-02	$38.26	$38.26	$38.00	$38.15	$38.02	1,780
2022-06-01	$38.50	$39.95	$38.10	$38.55	$38.42	2,977
2022-05-31	$38.50	$38.56	$38.50	$38.56	$38.43	890
2022-05-27	$39.08	$39.09	$38.52	$39.00	$38.87	1,996
2022-05-26	$39.04	$40.00	$38.30	$39.06	$38.93	3,413
2022-05-25	$39.00	$39.00	$38.85	$38.85	$38.72	698
2022-05-24	$39.35	$39.35	$38.31	$38.31	$38.19	512
2022-05-23	$39.10	$40.00	$39.10	$39.38	$39.25	10,606
2022-05-20	$38.00	$38.50	$38.00	$38.50	$38.37	946
2022-05-19	$39.14	$39.14	$38.58	$38.58	$38.45	289
2022-05-18	$38.94	$38.94	$38.34	$38.34	$38.21	744
2022-05-17	$38.28	$39.25	$38.15	$39.25	$39.12	11,100
2022-05-16	$38.00	$38.32	$37.24	$38.32	$38.19	4,300
2022-05-13	$38.75	$38.80	$38.31	$38.67	$38.54	8,360
2022-05-12	$38.73	$38.80	$38.29	$38.78	$38.65	1,582
2022-05-11	$38.71	$39.09	$38.71	$38.99	$38.86	35,876
2022-05-10	$37.66	$38.80	$37.66	$38.72	$38.59	5,291
2022-05-09	$38.62	$38.62	$36.07	$36.46	$36.34	4,122
2022-05-06	$37.97	$37.97	$37.50	$37.97	$37.84	2,808
2022-05-05	$39.10	$39.10	$39.10	$39.10	$38.97	312
2022-05-04	$39.10	$39.10	$39.10	$39.10	$38.97	197
2022-05-03	$39.01	$39.20	$38.75	$39.10	$38.97	3,811
2022-05-02	$39.00	$39.19	$38.97	$38.97	$38.84	1,062
2022-04-29	$39.11	$39.56	$39.11	$39.11	$38.98	2,053
2022-04-28	$39.46	$40.20	$39.23	$40.20	$40.07	5,289
2022-04-27	$39.80	$39.96	$39.03	$39.33	$39.20	3,177
2022-04-26	$39.85	$39.90	$39.80	$39.80	$39.66	3,964
2022-04-25	$40.00	$40.00	$39.90	$39.90	$39.77	1,190
2022-04-22	$40.26	$40.26	$40.25	$40.25	$40.12	1,307
2022-04-21	$40.30	$40.71	$40.30	$40.50	$40.37	2,238
2022-04-20	$40.53	$40.66	$40.25	$40.66	$40.53	702
2022-04-19	$40.20	$40.70	$40.19	$40.70	$40.57	2,686
2022-04-18	$40.30	$40.30	$39.80	$40.22	$40.09	1,646
2022-04-14	$39.75	$40.20	$39.75	$40.20	$40.07	2,729
2022-04-13	$39.40	$39.85	$39.40	$39.75	$39.62	921
2022-04-12	$40.15	$40.15	$40.15	$40.15	$40.02	660
2022-04-11	$40.15	$40.15	$40.15	$40.15	$40.02	205
2022-04-08	$40.17	$40.28	$39.50	$40.15	$40.02	4,446
2022-04-07	$40.06	$40.21	$39.49	$39.50	$39.37	2,758
2022-04-06	$40.40	$40.40	$40.25	$40.25	$40.12	1,106
2022-04-05	$40.50	$40.50	$40.50	$40.50	$40.37	520
2022-04-04	$41.06	$41.35	$41.06	$41.35	$41.21	700
2022-04-01	$40.91	$43.00	$40.90	$41.95	$41.81	10,241
2022-03-31	$40.05	$40.90	$40.05	$40.90	$40.76	1,546
2022-03-30	$40.05	$41.50	$39.70	$41.00	$40.86	6,284
2022-03-29	$41.32	$41.32	$40.53	$40.53	$40.39	1,512
2022-03-28	$40.57	$40.59	$40.06	$40.10	$39.97	3,496
2022-03-25	$39.75	$40.10	$39.75	$40.10	$39.97	2,345
2022-03-24	$39.95	$40.25	$39.50	$40.00	$39.87	74,175
2022-03-23	$40.30	$40.30	$40.30	$40.30	$40.17	308
2022-03-22	$40.03	$40.80	$40.03	$40.30	$40.17	4,027
2022-03-21	$40.30	$40.55	$40.30	$40.55	$40.42	965
2022-03-18	$40.01	$40.01	$39.01	$39.58	$39.44	1,283
2022-03-17	$39.78	$40.26	$39.50	$39.97	$39.84	4,649
2022-03-16	$39.24	$39.60	$39.00	$39.05	$38.92	12,159
2022-03-15	$39.64	$39.81	$39.62	$39.62	$39.49	890
2022-03-14	$39.31	$39.68	$39.25	$39.64	$39.51	1,385
2022-03-11	$40.01	$40.35	$39.89	$39.89	$39.76	4,577
2022-03-10	$40.02	$40.13	$40.02	$40.13	$39.99	633
2022-03-09	$40.17	$40.56	$39.85	$40.07	$39.94	6,471
2022-03-08	$40.16	$40.59	$39.78	$40.56	$40.43	2,354
2022-03-07	$40.06	$40.44	$40.06	$40.42	$40.29	5,601
2022-03-04	$40.50	$40.88	$40.08	$40.15	$40.02	10,874
2022-03-03	$40.30	$40.95	$40.10	$40.76	$40.63	6,267
2022-03-02	$40.70	$41.30	$39.70	$40.11	$39.98	63,119
2022-03-01	$41.24	$41.24	$40.00	$40.17	$40.03	4,878
2022-02-28	$40.04	$41.50	$39.49	$39.80	$39.67	62,640
2022-02-25	$39.94	$41.50	$39.55	$41.50	$41.36	6,599
2022-02-24	$40.08	$40.90	$39.60	$39.97	$39.84	10,872
2022-02-23	$40.94	$41.25	$40.75	$40.92	$40.78	2,835
2022-02-22	$41.95	$41.95	$40.93	$40.93	$40.79	5,655
2022-02-18	$40.32	$41.95	$40.32	$41.95	$41.81	10,711
2022-02-17	$40.22	$41.50	$40.22	$41.50	$41.36	1,997
2022-02-16	$40.05	$41.50	$40.05	$40.35	$40.22	6,084
2022-02-15	$40.65	$40.80	$40.01	$40.65	$40.52	5,121
2022-02-14	$40.88	$41.96	$39.45	$40.21	$40.08	164,400
2022-02-11	$40.23	$42.00	$39.05	$40.20	$40.07	24,981
2022-02-10	$39.91	$40.15	$39.78	$40.15	$40.01	5,347
2022-02-09	$40.27	$40.27	$39.77	$39.78	$39.65	2,336
2022-02-08	$39.96	$40.40	$39.96	$40.27	$40.14	9,444
2022-02-07	$39.95	$40.36	$39.16	$40.00	$39.87	7,325
2022-02-04	$39.05	$39.99	$39.00	$39.46	$39.33	14,240
2022-02-03	$39.76	$40.00	$39.70	$39.98	$39.85	3,260
2022-02-02	$37.37	$40.24	$37.37	$39.63	$39.50	4,939
2022-02-01	$39.80	$40.29	$39.80	$40.20	$40.07	5,581
2022-01-31	$40.50	$40.50	$39.21	$40.25	$40.12	5,218
2022-01-28	$39.76	$40.64	$39.01	$40.50	$40.37	42,350
2022-01-27	$40.24	$40.75	$40.24	$40.68	$40.55	5,790
2022-01-26	$39.20	$40.79	$39.20	$40.25	$40.12	25,133
2022-01-25	$38.54	$40.26	$38.54	$39.50	$39.37	7,113
2022-01-24	$40.50	$40.50	$36.10	$39.50	$39.37	25,572
2022-01-21	$40.18	$40.69	$39.63	$39.65	$39.52	10,735
2022-01-20	$40.00	$40.50	$40.00	$40.01	$39.88	5,446
2022-01-19	$40.25	$40.81	$39.50	$40.31	$40.18	4,410
2022-01-18	$40.22	$40.22	$39.95	$39.95	$39.82	1,287
2022-01-14	$40.54	$40.63	$40.50	$40.63	$40.50	2,511
2022-01-13	$40.35	$40.70	$40.05	$40.70	$40.57	1,109
2022-01-12	$40.63	$40.70	$40.63	$40.70	$40.57	787
2022-01-11	$40.65	$40.85	$40.50	$40.72	$40.59	2,851
2022-01-10	$40.50	$41.26	$40.43	$40.93	$40.79	3,301
2022-01-07	$40.85	$41.50	$40.85	$41.50	$41.36	1,963
2022-01-06	$40.15	$40.85	$40.15	$40.84	$40.70	1,197
2022-01-05	$40.93	$41.50	$40.50	$41.00	$40.86	3,335
2022-01-04	$40.90	$41.10	$40.65	$40.97	$40.84	5,659
2022-01-03	$41.43	$41.71	$40.50	$40.82	$40.69	7,442
2021-12-31	$41.42	$42.00	$41.06	$41.83	$41.69	3,450
2021-12-30	$41.40	$42.00	$40.66	$41.01	$40.87	3,341
2021-12-29	$41.01	$41.36	$41.00	$41.01	$40.87	4,257
2021-12-28	$40.61	$41.40	$40.61	$41.04	$40.90	4,437
2021-12-27	$41.76	$42.00	$41.36	$41.50	$41.36	5,634
2021-12-23	$41.80	$41.80	$41.20	$41.20	$41.06	587
2021-12-22	$41.30	$42.00	$41.13	$41.41	$41.27	7,074
2021-12-21	$41.85	$42.53	$41.00	$41.75	$41.61	9,603
2021-12-20	$42.30	$42.55	$41.75	$41.85	$41.71	8,144
2021-12-17	$41.76	$42.55	$41.76	$42.55	$42.41	3,847
2021-12-16	$42.12	$42.80	$41.84	$42.40	$42.26	3,457
2021-12-15	$41.85	$42.90	$41.85	$42.38	$42.24	4,693
2021-12-14	$41.98	$42.80	$41.98	$42.75	$42.61	5,310
2021-12-13	$42.25	$42.51	$42.25	$42.43	$42.29	1,725
2021-12-10	$42.20	$42.68	$42.00	$42.68	$42.53	4,038
2021-12-09	$42.13	$42.30	$42.13	$42.30	$42.16	2,700
2021-12-08	$42.19	$42.19	$41.75	$42.00	$41.86	33,551
2021-12-07	$42.09	$42.55	$42.00	$42.18	$42.04	11,624
2021-12-06	$41.95	$42.00	$41.50	$42.00	$41.86	5,561
2021-12-03	$41.50	$41.50	$41.00	$41.50	$41.36	4,122
2021-12-02	$40.50	$41.95	$40.50	$41.23	$41.09	14,870
2021-12-01	$40.68	$42.00	$40.68	$41.00	$40.86	10,467
2021-11-30	$41.21	$41.28	$40.58	$40.92	$40.78	6,484
2021-11-29	$42.10	$42.10	$41.21	$41.40	$41.26	9,593
2021-11-26	$41.55	$42.09	$41.01	$42.00	$41.86	8,976
2021-11-24	$41.76	$42.20	$41.59	$42.20	$42.06	4,408
2021-11-23	$41.60	$42.30	$41.60	$41.97	$41.83	4,897
2021-11-22	$41.62	$42.09	$41.55	$41.90	$41.76	9,176
2021-11-19	$42.34	$42.40	$41.75	$42.31	$42.17	2,535
2021-11-18	$41.87	$42.83	$41.74	$42.21	$42.07	12,063
2021-11-17	$42.00	$42.37	$41.72	$42.37	$42.23	3,962
2021-11-16	$41.92	$42.22	$41.71	$42.00	$41.86	2,326
2021-11-15	$42.10	$42.54	$41.77	$42.54	$42.40	4,154
2021-11-12	$41.94	$42.21	$41.73	$42.02	$41.88	10,276
2021-11-11	$42.16	$42.65	$42.03	$42.35	$42.21	6,986
2021-11-10	$42.44	$42.50	$42.00	$42.16	$42.02	5,058
2021-11-09	$42.27	$42.39	$41.89	$41.96	$41.82	8,398
2021-11-08	$42.40	$42.46	$42.12	$42.40	$42.26	2,244
2021-11-05	$42.50	$42.84	$42.11	$42.84	$42.70	6,413
2021-11-04	$42.39	$42.70	$42.36	$42.70	$42.56	4,423
2021-11-03	$42.82	$42.82	$42.34	$42.70	$42.56	2,394
2021-11-02	$42.29	$42.70	$42.00	$42.70	$42.56	1,584
2021-11-01	$42.08	$42.64	$42.08	$42.55	$42.41	2,096
2021-10-29	$41.90	$42.31	$41.90	$42.06	$41.92	1,427
2021-10-28	$42.35	$42.50	$42.15	$42.30	$42.16	8,042
2021-10-27	$42.18	$42.70	$42.18	$42.70	$42.56	1,834
2021-10-26	$42.17	$42.80	$42.11	$42.45	$42.31	2,746
2021-10-25	$42.06	$42.84	$41.84	$42.84	$42.70	4,902
2021-10-22	$42.00	$42.88	$42.00	$42.88	$42.74	1,372
2021-10-21	$42.15	$42.50	$41.85	$42.50	$42.36	1,630
2021-10-20	$42.56	$42.56	$42.50	$42.50	$42.36	1,343
2021-10-19	$42.13	$42.45	$42.11	$42.45	$42.31	4,927
2021-10-18	$42.05	$42.05	$42.00	$42.00	$41.86	1,516
2021-10-15	$42.87	$42.87	$42.87	$42.87	$42.73	188
2021-10-14	$42.10	$42.88	$41.94	$42.87	$42.73	3,216
2021-10-13	$42.01	$43.00	$42.00	$43.00	$42.86	6,189
2021-10-12	$42.03	$42.50	$42.01	$42.01	$41.87	661
2021-10-11	$42.38	$42.38	$42.38	$42.38	$42.24	885
2021-10-08	$42.27	$42.90	$42.27	$42.90	$42.76	569
2021-10-07	$42.24	$42.86	$42.17	$42.86	$42.72	1,670
2021-10-06	$42.09	$42.90	$42.09	$42.90	$42.76	289
2021-10-05	$43.00	$43.00	$42.07	$42.90	$42.76	1,571
2021-10-04	$42.90	$43.50	$42.66	$42.90	$42.76	6,039
2021-10-01	$42.90	$43.00	$42.62	$43.00	$42.86	3,738
2021-09-30	$42.50	$42.90	$42.50	$42.90	$42.76	873
2021-09-29	$43.10	$43.10	$43.10	$43.10	$42.96	201
2021-09-28	$43.10	$43.10	$43.10	$43.10	$42.96	97
2021-09-27	$42.90	$43.10	$42.51	$43.10	$42.96	3,716
2021-09-24	$42.50	$42.95	$42.50	$42.70	$42.56	1,647
2021-09-23	$42.12	$43.25	$42.12	$42.90	$42.76	5,403
2021-09-22	$43.05	$43.10	$42.78	$42.90	$42.76	7,197
2021-09-21	$42.13	$42.91	$42.09	$42.88	$42.74	952
2021-09-20	$43.10	$43.10	$43.10	$43.10	$42.96	844
2021-09-17	$41.01	$43.00	$41.01	$42.89	$42.75	4,826
2021-09-16	$42.50	$43.00	$41.08	$43.00	$42.86	5,316
2021-09-15	$42.29	$43.20	$42.29	$42.75	$42.61	935
2021-09-14	$43.00	$43.48	$42.98	$43.35	$43.21	1,311
2021-09-13	$42.49	$42.61	$42.46	$42.61	$42.47	498
2021-09-10	$43.10	$43.10	$42.58	$42.58	$42.44	1,957
2021-09-09	$42.30	$43.10	$42.30	$43.10	$42.96	4,067
2021-09-08	$41.76	$43.00	$41.75	$43.00	$42.86	1,058
2021-09-07	$41.45	$42.78	$41.45	$42.78	$42.64	3,984
2021-09-03	$41.75	$42.00	$41.20	$41.50	$41.36	5,313
2021-09-02	$41.78	$41.85	$41.01	$41.80	$41.66	3,106
2021-09-01	$41.78	$41.78	$41.16	$41.61	$41.47	578
2021-08-31	$41.02	$41.87	$41.02	$41.16	$41.02	4,699
2021-08-30	$41.31	$41.31	$41.31	$41.31	$41.17	334
2021-08-27	$41.30	$41.87	$41.30	$41.33	$41.19	3,512
2021-08-26	$41.86	$41.87	$41.39	$41.60	$41.46	3,370
2021-08-25	$41.65	$41.99	$41.00	$41.79	$41.65	40,959
2021-08-24	$41.58	$42.20	$41.45	$41.51	$41.37	3,046
2021-08-23	$40.68	$42.11	$40.68	$41.49	$41.35	3,421
2021-08-20	$40.83	$42.20	$40.09	$40.85	$40.71	11,085
2021-08-19	$42.56	$43.84	$40.42	$41.75	$41.61	135,885
2021-08-18	$42.42	$44.00	$42.42	$43.25	$43.11	14,016
2021-08-17	$42.83	$42.83	$41.59	$42.78	$42.64	5,813
2021-08-16	$43.00	$43.00	$42.83	$42.83	$42.69	1,264
2021-08-13	$42.50	$43.79	$42.00	$42.52	$42.38	14,346
2021-08-12	$41.55	$43.00	$40.75	$42.35	$42.21	9,269
2021-08-11	$40.66	$41.22	$40.65	$41.22	$41.08	2,133
2021-08-10	$41.11	$41.11	$41.11	$41.11	$40.98	302
2021-08-09	$40.35	$41.77	$40.01	$41.11	$40.98	6,274
2021-08-06	$41.00	$41.50	$41.00	$41.50	$41.36	523
2021-08-05	$41.00	$41.55	$41.00	$41.55	$41.41	1,095
2021-08-04	$40.80	$41.15	$40.07	$41.15	$41.01	2,867
2021-08-03	$40.08	$41.00	$40.08	$41.00	$40.86	2,603
2021-08-02	$40.00	$41.00	$39.01	$41.00	$40.86	6,270
2021-07-30	$39.80	$40.13	$39.80	$40.13	$40.00	548
2021-07-29	$39.55	$40.48	$39.55	$40.10	$39.97	2,073
2021-07-28	$40.71	$40.95	$40.51	$40.51	$40.38	2,386
2021-07-27	$37.50	$40.90	$37.01	$40.50	$40.37	3,707
2021-07-26	$40.75	$40.75	$40.27	$40.27	$40.14	1,314
2021-07-23	$40.86	$41.02	$40.50	$40.68	$40.55	3,718
2021-07-22	$40.23	$40.43	$40.23	$40.43	$40.29	663
2021-07-21	$40.55	$40.70	$40.25	$40.70	$40.57	1,102
2021-07-20	$40.60	$41.95	$40.25	$40.42	$40.29	20,670
2021-07-19	$40.20	$41.00	$40.20	$40.76	$40.63	4,207
2021-07-16	$41.80	$41.80	$40.80	$41.20	$41.06	3,799
2021-07-15	$41.61	$41.64	$40.81	$41.10	$40.96	1,323
2021-07-14	$41.50	$41.65	$40.70	$40.83	$40.70	1,615
2021-07-13	$41.30	$41.50	$40.80	$41.50	$41.36	4,400
2021-07-12	$40.71	$41.75	$40.71	$41.52	$41.38	2,195
2021-07-09	$40.82	$41.95	$39.00	$41.14	$41.00	26,422
2021-07-08	$41.63	$41.70	$40.45	$40.78	$40.64	2,213
2021-07-07	$41.90	$41.99	$41.30	$41.73	$41.59	1,517
2021-07-06	$40.90	$42.54	$40.90	$42.01	$41.87	3,747
2021-07-02	$41.65	$42.75	$41.60	$42.17	$42.03	3,350
2021-07-01	$41.76	$42.00	$41.50	$41.79	$41.65	4,535
2021-06-30	$42.45	$43.00	$40.80	$40.80	$40.67	7,183
2021-06-29	$42.29	$42.70	$42.29	$42.52	$42.38	1,229
2021-06-28	$41.17	$42.50	$41.17	$42.31	$42.17	8,212
2021-06-25	$41.52	$42.00	$41.25	$41.61	$41.47	7,264
2021-06-24	$41.22	$41.98	$41.00	$41.98	$41.84	2,813
2021-06-23	$41.38	$41.99	$41.01	$41.99	$41.85	3,498
2021-06-22	$41.40	$41.50	$40.75	$41.03	$40.89	9,070
2021-06-21	$41.73	$41.73	$40.58	$40.78	$40.65	4,686
2021-06-18	$41.00	$42.00	$39.95	$41.06	$40.92	26,632
2021-06-17	$41.26	$41.49	$40.72	$40.98	$40.84	3,933
2021-06-16	$41.85	$42.13	$41.26	$41.26	$41.12	1,942
2021-06-15	$41.53	$42.31	$41.53	$41.79	$41.65	3,648
2021-06-14	$40.95	$41.99	$40.01	$41.94	$41.80	12,414
2021-06-11	$40.31	$42.43	$39.50	$42.20	$42.06	2,391
2021-06-10	$42.85	$42.85	$41.97	$42.53	$42.39	4,272
2021-06-09	$42.02	$42.70	$41.75	$42.12	$41.98	4,357
2021-06-08	$42.30	$42.30	$42.15	$42.20	$42.06	1,813
2021-06-07	$42.65	$42.77	$42.33	$42.70	$42.56	10,661
2021-06-04	$41.58	$42.97	$41.49	$42.76	$42.62	20,875
2021-06-03	$41.10	$41.41	$41.01	$41.36	$41.22	3,161
2021-06-02	$40.64	$41.01	$40.64	$41.01	$40.87	7,334
2021-06-01	$40.35	$40.90	$40.00	$40.60	$40.47	10,488
2021-05-28	$39.70	$40.55	$39.70	$40.27	$40.14	43,687
2021-05-27	$40.00	$40.20	$39.63	$39.94	$39.81	24,323
2021-05-26	$40.28	$40.28	$40.10	$40.15	$40.02	3,738
2021-05-25	$40.00	$40.55	$39.57	$40.20	$40.07	16,270
2021-05-24	$40.13	$40.49	$39.99	$39.99	$39.86	12,112
2021-05-21	$38.57	$40.59	$38.57	$40.05	$39.92	8,511
2021-05-20	$38.75	$39.20	$38.60	$39.10	$38.97	10,935
2021-05-19	$38.34	$38.80	$38.20	$38.50	$38.37	10,590
2021-05-18	$38.10	$38.50	$38.10	$38.45	$38.32	11,823
2021-05-17	$38.04	$38.40	$38.00	$38.25	$38.12	3,870
2021-05-14	$36.60	$39.00	$36.60	$38.41	$38.28	15,656
2021-05-13	$35.78	$37.00	$35.78	$36.55	$36.43	9,553
2021-05-12	$35.50	$36.20	$35.50	$35.90	$35.78	25,978
2021-05-11	$36.00	$36.22	$35.53	$35.98	$35.86	5,961
2021-05-10	$35.43	$36.00	$35.43	$35.98	$35.86	3,719
2021-05-07	$35.11	$35.44	$34.98	$35.43	$35.31	4,332
2021-05-06	$34.72	$35.00	$34.72	$35.00	$34.88	5,052
2021-05-05	$34.39	$34.95	$34.25	$34.93	$34.81	5,674
2021-05-04	$34.45	$34.97	$34.38	$34.72	$34.61	9,226
2021-05-03	$34.57	$34.70	$34.15	$34.20	$34.09	9,904
2021-04-30	$34.45	$34.86	$34.45	$34.48	$34.37	1,426
2021-04-29	$34.50	$34.73	$34.50	$34.70	$34.59	896
2021-04-28	$34.60	$34.60	$34.60	$34.60	$34.49	734
2021-04-27	$34.96	$34.96	$34.76	$34.80	$34.68	3,276
2021-04-26	$34.53	$34.55	$34.48	$34.48	$34.36	1,398
2021-04-23	$34.35	$34.72	$34.35	$34.65	$34.54	5,566
2021-04-22	$33.93	$34.33	$33.93	$34.33	$34.22	4,186
2021-04-21	$34.05	$34.20	$33.97	$34.09	$33.97	4,300
2021-04-20	$34.25	$34.25	$34.23	$34.23	$34.11	685
2021-04-19	$34.28	$34.45	$34.05	$34.45	$34.34	2,353
2021-04-16	$34.49	$34.50	$34.47	$34.47	$34.36	833
2021-04-15	$34.01	$34.50	$34.01	$34.50	$34.39	2,103
2021-04-14	$34.09	$34.76	$34.09	$34.23	$34.12	12,116
2021-04-13	$35.13	$35.13	$34.00	$34.43	$34.32	8,557
2021-04-12	$33.58	$35.06	$33.56	$35.06	$34.94	5,435
2021-04-09	$33.51	$33.70	$33.00	$33.64	$33.53	8,591
2021-04-08	$33.71	$33.80	$33.57	$33.57	$33.46	2,608
2021-04-07	$33.12	$33.73	$33.10	$33.73	$33.61	4,080
2021-04-06	$32.80	$33.71	$32.80	$33.15	$33.04	5,053
2021-04-05	$33.44	$34.00	$32.80	$32.80	$32.69	53,283
2021-04-01	$33.10	$33.59	$32.97	$33.15	$33.04	4,501
2021-03-31	$32.90	$33.04	$32.90	$32.92	$32.81	7,401
2021-03-30	$33.00	$33.13	$32.82	$33.13	$33.02	3,252
2021-03-29	$33.05	$33.51	$32.75	$33.37	$33.26	8,438
2021-03-26	$33.40	$38.99	$33.25	$33.51	$33.40	18,408
2021-03-25	$34.00	$34.00	$32.98	$33.00	$32.89	7,414
2021-03-24	$32.97	$33.10	$32.73	$32.79	$32.68	3,955
2021-03-23	$32.95	$33.14	$32.95	$33.14	$33.03	2,189
2021-03-22	$33.00	$33.69	$32.50	$33.25	$33.14	3,917
2021-03-19	$33.49	$33.49	$32.68	$33.02	$32.91	4,205
2021-03-18	$33.44	$33.56	$33.02	$33.55	$33.44	2,481
2021-03-17	$33.85	$34.00	$32.41	$33.52	$33.41	2,966
2021-03-16	$33.75	$34.00	$33.38	$33.99	$33.88	2,672
2021-03-15	$32.95	$33.80	$32.95	$33.65	$33.54	4,093
2021-03-12	$32.56	$33.12	$32.56	$32.95	$32.84	3,421
2021-03-11	$32.26	$33.00	$32.26	$32.75	$32.64	5,209
2021-03-10	$32.37	$32.65	$32.03	$32.65	$32.54	4,724
2021-03-09	$32.38	$32.50	$32.30	$32.31	$32.20	1,890
2021-03-08	$32.42	$32.75	$32.00	$32.75	$32.64	3,735
2021-03-05	$31.93	$32.45	$31.93	$32.45	$32.34	4,794
2021-03-04	$31.76	$31.98	$31.76	$31.95	$31.84	4,119
2021-03-03	$31.50	$31.90	$31.35	$31.80	$31.69	5,616
2021-03-02	$31.11	$31.52	$31.11	$31.50	$31.40	2,012
2021-03-01	$30.72	$31.25	$29.06	$31.25	$31.15	7,447
2021-02-26	$30.50	$30.67	$30.00	$30.50	$30.40	21,836
2021-02-25	$30.49	$30.70	$30.49	$30.61	$30.50	2,881
2021-02-24	$30.90	$30.95	$30.30	$30.50	$30.40	11,984
2021-02-23	$30.43	$30.99	$30.05	$30.98	$30.88	4,877
2021-02-22	$30.25	$30.82	$30.20	$30.82	$30.72	4,197
2021-02-19	$30.81	$30.81	$30.81	$30.81	$30.71	351
2021-02-18	$30.25	$30.95	$30.25	$30.90	$30.80	1,528
2021-02-17	$30.50	$30.63	$30.50	$30.63	$30.52	2,055
2021-02-16	$31.84	$31.84	$30.25	$30.25	$30.15	16,203
2021-02-12	$30.25	$31.20	$29.80	$29.80	$29.70	5,241
2021-02-11	$31.50	$31.99	$29.80	$29.80	$29.70	15,998
2021-02-10	$30.95	$31.41	$29.80	$31.12	$31.02	13,910
2021-02-09	$30.39	$31.20	$29.70	$29.70	$29.60	6,653
2021-02-08	$30.30	$31.25	$30.02	$30.02	$29.92	35,145
2021-02-05	$29.72	$31.00	$29.70	$30.95	$30.85	11,912
2021-02-04	$29.31	$29.65	$29.30	$29.30	$29.20	1,797
2021-02-03	$28.96	$29.44	$28.80	$29.15	$29.05	15,714
2021-02-02	$28.66	$29.24	$28.45	$29.24	$29.14	47,690
2021-02-01	$29.28	$29.28	$28.38	$28.84	$28.74	15,952
2021-01-29	$28.68	$28.99	$28.39	$28.39	$28.29	2,611
2021-01-28	$29.45	$29.47	$28.38	$28.60	$28.51	16,248
2021-01-27	$28.50	$29.50	$28.23	$28.95	$28.85	24,675
2021-01-26	$28.50	$29.34	$28.13	$29.34	$29.25	36,611
2021-01-25	$28.32	$28.70	$28.15	$28.38	$28.28	2,696
2021-01-22	$28.83	$28.83	$28.10	$28.65	$28.56	3,771
2021-01-21	$28.67	$29.11	$28.49	$28.50	$28.41	2,424
2021-01-20	$28.26	$28.87	$28.26	$28.63	$28.54	10,419
2021-01-19	$28.01	$28.62	$28.01	$28.14	$28.05	14,516
2021-01-15	$29.03	$29.03	$28.40	$28.62	$28.52	7,092
2021-01-14	$29.00	$29.00	$28.70	$28.95	$28.85	6,737
2021-01-13	$28.75	$28.95	$28.75	$28.86	$28.76	2,357
2021-01-12	$27.53	$29.00	$27.53	$28.76	$28.66	5,985
2021-01-11	$29.47	$29.72	$27.21	$27.70	$27.61	12,223
2021-01-08	$28.00	$28.00	$25.55	$27.81	$27.72	8,111
2021-01-07	$27.97	$27.97	$27.50	$27.78	$27.69	3,578
2021-01-06	$29.99	$29.99	$27.26	$27.97	$27.88	7,991
2021-01-05	$30.96	$30.96	$28.04	$28.55	$28.46	2,626
2021-01-04	$25.48	$30.23	$24.77	$30.23	$30.13	7,270
2020-12-31	$27.64	$28.50	$27.62	$28.31	$28.22	11,720
2020-12-30	$27.96	$27.96	$27.66	$27.92	$27.83	6,506
2020-12-29	$28.39	$28.39	$27.75	$28.18	$28.09	17,636
2020-12-28	$28.73	$28.79	$28.01	$28.07	$27.98	12,902
2020-12-24	$28.36	$28.92	$28.36	$28.86	$28.76	3,156
2020-12-23	$28.51	$28.99	$28.07	$28.65	$28.56	14,612
2020-12-22	$28.35	$29.00	$28.35	$28.52	$28.43	7,269
2020-12-21	$28.32	$28.84	$28.21	$28.62	$28.53	11,044
2020-12-18	$28.49	$29.32	$28.40	$28.95	$28.85	3,951
2020-12-17	$28.75	$28.99	$28.10	$28.65	$28.56	4,520
2020-12-16	$29.00	$29.11	$28.13	$28.72	$28.63	6,396
2020-12-15	$29.00	$29.92	$28.75	$28.75	$28.65	21,156
2020-12-14	$28.68	$29.80	$28.68	$29.00	$28.90	14,517
2020-12-11	$28.90	$29.26	$28.12	$28.70	$28.61	8,680
2020-12-10	$28.38	$29.30	$28.38	$28.78	$28.68	3,031
2020-12-09	$29.00	$29.00	$28.28	$28.52	$28.43	11,592
2020-12-08	$28.50	$29.52	$28.50	$28.99	$28.89	10,848
2020-12-07	$29.00	$29.00	$28.07	$28.50	$28.41	14,178
2020-12-04	$29.56	$29.96	$28.69	$28.71	$28.62	15,971
2020-12-03	$27.55	$29.88	$27.55	$29.88	$29.78	24,855
2020-12-02	$26.56	$27.67	$26.08	$27.48	$27.38	12,389
2020-12-01	$25.30	$27.42	$25.30	$26.26	$26.17	13,868
2020-11-30	$25.20	$25.89	$24.70	$25.80	$25.71	14,476
2020-11-27	$24.50	$25.48	$24.50	$25.20	$25.12	4,040
2020-11-25	$24.66	$24.66	$23.86	$24.21	$24.13	3,662
2020-11-24	$24.63	$24.75	$23.36	$23.98	$23.90	23,479
2020-11-23	$24.00	$25.18	$23.96	$24.49	$24.41	32,359
2020-11-20	$21.58	$22.10	$21.51	$22.10	$22.03	16,530
2020-11-19	$20.40	$22.35	$20.05	$21.69	$21.62	13,463
2020-11-18	$20.37	$20.60	$20.37	$20.60	$20.53	21,665
2020-11-17	$20.35	$20.58	$20.00	$20.42	$20.35	114,617
2020-11-16	$20.40	$20.70	$20.40	$20.61	$20.54	5,967
2020-11-13	$20.61	$20.61	$20.53	$20.53	$20.46	874
2020-11-12	$20.51	$20.65	$20.51	$20.65	$20.58	872
2020-11-11	$21.00	$21.00	$20.51	$20.75	$20.68	4,696
2020-11-10	$21.00	$21.00	$20.40	$20.97	$20.90	2,811
2020-11-09	$21.05	$21.16	$20.97	$20.97	$20.90	6,810
2020-11-06	$20.61	$21.05	$20.61	$20.83	$20.76	1,295
2020-11-05	$20.50	$21.03	$20.17	$20.90	$20.83	9,485
2020-11-04	$20.38	$20.90	$20.35	$20.47	$20.40	2,161
2020-11-03	$21.04	$21.04	$20.20	$20.30	$20.23	3,249
2020-11-02	$20.92	$21.00	$20.47	$20.95	$20.88	2,167
2020-10-30	$20.74	$20.83	$20.51	$20.65	$20.59	2,153
2020-10-29	$20.65	$20.93	$20.65	$20.79	$20.72	6,067
2020-10-28	$20.63	$20.67	$20.01	$20.65	$20.58	6,397
2020-10-27	$20.65	$21.32	$20.65	$21.10	$21.03	5,702
2020-10-26	$20.75	$20.98	$20.37	$20.50	$20.43	11,792
2020-10-23	$20.20	$21.00	$20.20	$21.00	$20.93	6,103
2020-10-22	$19.91	$20.60	$19.79	$20.20	$20.14	8,402
2020-10-21	$19.49	$20.00	$19.49	$19.85	$19.78	12,024
2020-10-20	$19.41	$19.96	$19.38	$19.47	$19.41	8,044
2020-10-19	$19.50	$19.60	$19.20	$19.31	$19.25	2,296
2020-10-16	$19.91	$19.95	$19.58	$19.58	$19.52	2,584
2020-10-15	$20.32	$20.32	$19.60	$19.73	$19.66	6,083
2020-10-14	$20.50	$20.70	$20.17	$20.35	$20.28	11,185
2020-10-13	$21.00	$21.00	$20.00	$20.50	$20.43	11,710
2020-10-12	$22.00	$22.37	$19.98	$20.85	$20.78	32,608
2020-10-09	$18.47	$19.49	$18.32	$19.49	$19.43	4,914
2020-10-08	$18.60	$18.60	$18.37	$18.37	$18.31	2,016
2020-10-07	$18.61	$18.65	$18.31	$18.37	$18.31	4,899
2020-10-06	$18.92	$18.92	$18.23	$18.49	$18.43	3,070
2020-10-05	$18.08	$18.85	$17.74	$18.80	$18.74	12,656
2020-10-02	$18.00	$18.25	$17.55	$18.14	$18.08	2,380
2020-10-01	$18.01	$18.29	$17.93	$18.29	$18.23	10,985
2020-09-30	$17.82	$18.32	$17.82	$17.83	$17.77	3,175
2020-09-29	$18.16	$18.46	$17.75	$17.98	$17.92	4,299
2020-09-28	$17.42	$18.49	$17.42	$18.19	$18.13	3,938
2020-09-25	$17.53	$17.72	$17.04	$17.42	$17.36	7,209
2020-09-24	$17.50	$17.73	$17.30	$17.73	$17.67	11,796
2020-09-23	$17.50	$17.64	$17.49	$17.50	$17.44	3,314
2020-09-22	$17.80	$17.80	$17.40	$17.80	$17.74	4,413
2020-09-21	$17.63	$17.90	$17.63	$17.90	$17.84	3,094
2020-09-18	$17.33	$18.00	$17.33	$17.93	$17.87	5,383
2020-09-17	$17.40	$17.59	$17.07	$17.50	$17.44	7,665
2020-09-16	$17.25	$17.54	$17.02	$17.50	$17.44	10,155
2020-09-15	$17.36	$17.50	$16.65	$17.44	$17.38	8,042
2020-09-14	$17.00	$17.44	$17.00	$17.35	$17.29	5,666
2020-09-11	$16.86	$16.89	$16.17	$16.78	$16.72	2,368
2020-09-10	$16.00	$17.01	$16.00	$17.00	$16.94	37,725
2020-09-09	$15.28	$16.30	$15.28	$16.06	$16.01	17,064
2020-09-08	$15.58	$15.58	$15.17	$15.27	$15.22	7,121
2020-09-04	$16.09	$16.09	$15.38	$15.91	$15.86	9,094
2020-09-03	$15.99	$16.19	$15.80	$15.80	$15.75	10,810
2020-09-02	$15.88	$16.22	$15.75	$16.14	$16.09	13,192
2020-09-01	$15.86	$16.38	$15.86	$16.02	$15.97	6,199
2020-08-31	$15.61	$16.48	$15.61	$15.75	$15.70	34,252
2020-08-28	$16.00	$16.00	$15.62	$15.75	$15.70	19,068
2020-08-27	$15.74	$16.00	$15.74	$15.79	$15.74	8,586
2020-08-26	$15.86	$16.00	$15.49	$16.00	$15.95	19,651
2020-08-25	$15.33	$16.00	$15.01	$16.00	$15.95	12,018
2020-08-24	$14.92	$15.21	$14.80	$15.20	$15.15	8,257
2020-08-21	$14.94	$15.10	$14.80	$15.00	$14.95	10,432
2020-08-20	$14.81	$15.45	$14.70	$15.33	$15.28	3,098
2020-08-19	$15.38	$15.38	$14.76	$14.98	$14.93	8,663
2020-08-18	$15.51	$15.99	$15.13	$15.41	$15.36	21,748
2020-08-17	$15.41	$15.67	$15.18	$15.66	$15.61	2,893
2020-08-14	$15.90	$15.98	$15.10	$15.37	$15.32	15,512
2020-08-13	$16.61	$16.61	$15.24	$15.80	$15.75	20,812
2020-08-12	$17.07	$17.07	$16.45	$16.66	$16.60	36,870
2020-08-11	$16.43	$17.26	$16.33	$16.94	$16.88	28,920
2020-08-10	$15.55	$16.49	$15.55	$16.35	$16.30	20,137
2020-08-07	$14.80	$15.70	$14.80	$15.50	$15.45	17,196
2020-08-06	$14.99	$15.00	$14.48	$15.00	$14.95	12,443
2020-08-05	$14.41	$14.67	$14.32	$14.67	$14.62	24,948
2020-08-04	$14.17	$14.40	$13.92	$14.36	$14.31	11,065
2020-08-03	$14.15	$14.38	$13.52	$14.35	$14.30	25,054
2020-07-31	$14.10	$14.13	$14.00	$14.13	$14.08	23,964
2020-07-30	$13.95	$14.19	$13.61	$14.15	$14.10	22,736
2020-07-29	$13.15	$14.50	$13.15	$14.20	$14.15	27,825
2020-07-28	$12.30	$13.19	$12.13	$13.11	$13.06	33,581
2020-07-27	$14.16	$14.16	$12.00	$12.40	$12.36	89,710
2020-07-24	$0.73	$0.73	$0.66	$0.69	$13.84	13,438
2020-07-23	$0.68	$0.73	$0.68	$0.71	$14.15	18,668
2020-07-22	$0.71	$0.72	$0.66	$0.71	$14.12	15,501
2020-07-21	$0.68	$0.72	$0.64	$0.70	$13.95	26,157
2020-07-20	$0.64	$0.69	$0.61	$0.66	$13.16	37,211
2020-07-17	$0.65	$0.89	$0.63	$0.66	$13.16	71,401
2020-07-16	$0.62	$0.66	$0.62	$0.65	$12.96	18,973
2020-07-15	$0.64	$0.68	$0.62	$0.62	$12.36	9,832
2020-07-14	$0.65	$0.65	$0.61	$0.64	$12.76	11,264
2020-07-13	$0.70	$0.70	$0.66	$0.66	$13.16	3,277
2020-07-10	$0.65	$0.69	$0.65	$0.69	$13.75	2,143
2020-07-09	$0.68	$0.70	$0.67	$0.67	$13.36	4,566
2020-07-08	$0.72	$0.74	$0.68	$0.70	$13.95	4,869
2020-07-07	$0.71	$0.73	$0.71	$0.71	$14.15	3,053
2020-07-06	$0.73	$0.75	$0.71	$0.71	$14.15	4,031
2020-07-02	$0.74	$0.80	$0.73	$0.74	$14.75	7,066
2020-07-01	$0.78	$0.80	$0.75	$0.75	$14.95	5,467
2020-06-30	$0.74	$0.78	$0.74	$0.77	$15.35	4,677
2020-06-29	$0.77	$0.78	$0.73	$0.74	$14.76	6,345
2020-06-26	$0.84	$0.85	$0.76	$0.79	$15.75	7,042
2020-06-25	$0.83	$0.85	$0.82	$0.82	$16.35	10,074
2020-06-24	$0.83	$0.85	$0.82	$0.83	$16.55	4,328
2020-06-23	$0.83	$0.85	$0.80	$0.83	$16.55	6,374
2020-06-22	$0.90	$0.90	$0.81	$0.83	$16.55	7,559
2020-06-19	$0.87	$0.91	$0.85	$0.90	$17.94	9,303
2020-06-18	$0.90	$0.92	$0.76	$0.90	$17.94	16,556
2020-06-17	$0.76	$0.95	$0.75	$0.93	$18.54	44,323
2020-06-16	$0.82	$0.82	$0.78	$0.79	$15.75	3,714
2020-06-15	$0.79	$0.86	$0.75	$0.79	$15.75	8,075
2020-06-12	$0.74	$0.79	$0.71	$0.79	$15.75	16,613
2020-06-11	$0.69	$0.71	$0.62	$0.71	$14.15	10,119
2020-06-10	$0.86	$0.86	$0.72	$0.73	$14.55	13,969
2020-06-09	$0.87	$0.91	$0.79	$0.80	$15.95	15,057
2020-06-08	$0.77	$0.84	$0.74	$0.79	$15.75	18,318
2020-06-05	$0.73	$0.80	$0.73	$0.75	$14.95	9,421
2020-06-04	$0.66	$0.80	$0.65	$0.75	$14.95	27,725
2020-06-03	$0.65	$0.66	$0.60	$0.65	$12.96	10,454
2020-06-02	$0.69	$0.69	$0.62	$0.64	$12.76	6,366
2020-06-01	$0.68	$0.71	$0.64	$0.68	$13.56	12,506
2020-05-29	$0.59	$0.70	$0.56	$0.67	$13.36	19,919
2020-05-28	$0.56	$0.62	$0.56	$0.60	$11.96	9,181
2020-05-27	$0.60	$0.60	$0.55	$0.59	$11.76	6,350
2020-05-26	$0.55	$0.60	$0.52	$0.59	$11.76	25,318
2020-05-22	$0.54	$0.55	$0.52	$0.54	$10.76	5,034
2020-05-21	$0.55	$0.55	$0.52	$0.53	$10.56	4,477
2020-05-20	$0.55	$0.56	$0.53	$0.54	$10.76	6,223
2020-05-19	$0.54	$0.54	$0.51	$0.52	$10.37	4,930
2020-05-18	$0.57	$0.59	$0.48	$0.51	$10.17	56,669
2020-05-15	$0.57	$0.59	$0.54	$0.58	$11.56	8,518
2020-05-14	$0.58	$0.60	$0.51	$0.60	$11.96	19,313
2020-05-13	$0.50	$0.58	$0.50	$0.57	$11.36	61,241
2020-05-12	$0.54	$0.58	$0.49	$0.50	$9.97	62,515
2020-05-11	$0.51	$0.54	$0.48	$0.54	$10.76	10,799
2020-05-08	$0.50	$0.54	$0.47	$0.50	$9.97	18,994
2020-05-07	$0.55	$0.56	$0.47	$0.51	$10.17	25,958
2020-05-06	$0.54	$0.56	$0.51	$0.54	$10.76	17,421
2020-05-05	$0.60	$0.66	$0.52	$0.56	$11.16	34,979
2020-05-04	$0.56	$0.61	$0.56	$0.59	$11.76	2,969
2020-05-01	$0.61	$0.61	$0.59	$0.61	$12.16	1,936
2020-04-30	$0.66	$0.68	$0.58	$0.59	$11.76	13,859
2020-04-29	$0.62	$0.68	$0.60	$0.64	$12.76	10,102
2020-04-28	$0.64	$0.64	$0.58	$0.59	$11.76	2,733
2020-04-27	$0.62	$0.62	$0.57	$0.60	$11.96	9,537
2020-04-24	$0.58	$0.63	$0.58	$0.60	$11.94	1,850
2020-04-23	$0.59	$0.63	$0.58	$0.59	$11.76	4,333
2020-04-22	$0.64	$0.67	$0.56	$0.59	$11.76	6,220
2020-04-21	$0.61	$0.63	$0.57	$0.59	$11.76	7,203
2020-04-20	$0.62	$0.62	$0.56	$0.56	$11.16	8,345
2020-04-17	$0.62	$0.68	$0.60	$0.63	$12.56	13,903
2020-04-16	$0.70	$0.72	$0.65	$0.66	$13.16	6,045
2020-04-15	$0.70	$0.72	$0.67	$0.70	$13.95	5,382
2020-04-14	$0.72	$0.77	$0.68	$0.73	$14.55	29,710
2020-04-13	$0.62	$0.82	$0.60	$0.65	$12.96	74,287
2020-04-09	$0.60	$0.69	$0.60	$0.60	$11.96	32,369
2020-04-08	$0.56	$0.65	$0.50	$0.59	$11.76	61,270
2020-04-07	$0.53	$0.57	$0.45	$0.45	$8.97	27,703
2020-04-06	$0.43	$0.51	$0.43	$0.48	$9.57	23,044
2020-04-03	$0.56	$0.56	$0.41	$0.46	$9.17	12,023
2020-04-02	$0.51	$0.55	$0.50	$0.53	$10.56	16,545
2020-04-01	$0.52	$0.57	$0.51	$0.53	$10.56	11,767
2020-03-31	$0.58	$0.70	$0.58	$0.58	$11.56	17,170
2020-03-30	$0.58	$0.78	$0.55	$0.57	$11.36	32,446
2020-03-27	$0.68	$0.89	$0.56	$0.58	$11.56	43,148
2020-03-26	$0.59	$0.95	$0.57	$0.63	$12.56	47,676
2020-03-25	$0.47	$0.72	$0.47	$0.54	$10.76	20,739
2020-03-24	$0.45	$0.60	$0.43	$0.44	$8.77	26,035
2020-03-23	$0.50	$0.52	$0.36	$0.36	$7.18	21,628
2020-03-20	$0.70	$0.73	$0.45	$0.45	$8.97	20,121
2020-03-19	$0.37	$0.83	$0.37	$0.63	$12.56	35,965
2020-03-18	$0.36	$0.44	$0.35	$0.35	$6.98	19,027
2020-03-17	$0.58	$0.68	$0.35	$0.35	$6.98	96,209
2020-03-16	$0.80	$0.80	$0.56	$0.60	$11.96	33,386
2020-03-13	$0.94	$0.94	$0.85	$0.87	$17.34	9,014
2020-03-12	$1.02	$1.03	$0.83	$0.87	$17.34	21,458
2020-03-11	$1.01	$1.12	$1.00	$1.09	$21.73	10,482
2020-03-10	$1.25	$1.28	$1.06	$1.16	$23.12	18,704
2020-03-09	$1.59	$1.59	$1.23	$1.23	$24.52	24,503
2020-03-06	$1.66	$1.76	$1.63	$1.65	$32.89	8,239
2020-03-05	$1.76	$1.78	$1.70	$1.70	$33.89	1,076
2020-03-04	$1.74	$1.78	$1.70	$1.75	$34.88	1,850
2020-03-03	$1.76	$1.79	$1.68	$1.74	$34.68	6,750
2020-03-02	$1.62	$1.80	$1.62	$1.76	$35.08	7,611
2020-02-28	$1.77	$1.81	$1.58	$1.66	$33.09	20,665
2020-02-27	$1.96	$2.00	$1.81	$1.84	$36.68	8,528
2020-02-26	$1.99	$2.07	$1.99	$2.03	$40.47	4,245
2020-02-25	$2.01	$2.03	$1.95	$2.03	$40.47	14,133
2020-02-24	$2.02	$2.06	$2.01	$2.02	$40.27	2,454
2020-02-21	$2.08	$2.08	$2.05	$2.05	$40.86	3,481
2020-02-20	$2.08	$2.09	$2.05	$2.08	$41.46	4,570
2020-02-19	$2.07	$2.10	$2.02	$2.08	$41.46	7,286
2020-02-18	$2.12	$2.14	$2.05	$2.05	$40.86	3,073
2020-02-14	$2.12	$2.17	$2.04	$2.12	$42.26	8,611
2020-02-13	$2.14	$2.17	$2.10	$2.11	$42.06	3,071
2020-02-12	$2.11	$2.17	$2.07	$2.15	$42.86	9,030
2020-02-11	$2.18	$2.20	$2.08	$2.10	$41.86	12,010
2020-02-10	$2.01	$2.10	$2.01	$2.10	$41.86	2,880
2020-02-07	$2.08	$2.10	$2.04	$2.04	$40.67	1,418
2020-02-06	$2.09	$2.11	$2.07	$2.10	$41.86	4,840
2020-02-05	$2.09	$2.14	$2.08	$2.10	$41.86	11,119
2020-02-04	$2.16	$2.18	$2.04	$2.09	$41.66	10,987
2020-02-03	$2.15	$2.15	$2.12	$2.15	$42.86	1,506
2020-01-31	$2.16	$2.17	$2.13	$2.15	$42.86	4,575
2020-01-30	$2.16	$2.20	$2.15	$2.18	$43.46	6,996
2020-01-29	$2.14	$2.16	$2.11	$2.16	$43.06	1,994
2020-01-28	$2.13	$2.17	$2.11	$2.16	$43.06	2,617
2020-01-27	$2.12	$2.17	$2.11	$2.16	$43.06	4,856
2020-01-24	$2.20	$2.20	$2.17	$2.18	$43.46	2,200
2020-01-23	$2.19	$2.20	$2.17	$2.19	$43.66	10,295
2020-01-22	$2.18	$2.20	$2.16	$2.19	$43.66	10,082
2020-01-21	$2.20	$2.21	$2.17	$2.19	$43.66	4,531
2020-01-17	$2.19	$2.22	$2.19	$2.21	$44.05	5,210
2020-01-16	$2.19	$2.24	$2.17	$2.19	$43.66	11,192
2020-01-15	$2.22	$2.26	$2.20	$2.25	$44.85	6,456
2020-01-14	$2.22	$2.25	$2.22	$2.23	$44.45	2,182
2020-01-13	$2.21	$2.23	$2.20	$2.22	$44.25	2,171
2020-01-10	$2.18	$2.24	$2.17	$2.21	$44.05	3,823
2020-01-09	$2.21	$2.21	$2.17	$2.19	$43.66	5,127
2020-01-08	$2.16	$2.23	$2.16	$2.19	$43.66	4,091
2020-01-07	$2.15	$2.19	$2.14	$2.15	$42.86	5,613
2020-01-06	$2.14	$2.20	$2.11	$2.15	$42.86	8,913
2020-01-03	$2.16	$2.18	$2.14	$2.15	$42.86	3,822
2020-01-02	$2.18	$2.22	$2.16	$2.17	$43.26	3,236
2019-12-31	$2.23	$2.23	$2.16	$2.18	$43.46	20,660
2019-12-30	$2.15	$2.28	$2.15	$2.27	$45.25	34,121
2019-12-27	$2.16	$2.19	$2.12	$2.19	$43.66	17,433
2019-12-26	$2.11	$2.18	$2.07	$2.16	$43.06	18,035
2019-12-24	$2.09	$2.14	$2.06	$2.08	$41.46	4,831
2019-12-23	$2.15	$2.19	$2.07	$2.10	$41.86	23,688
2019-12-20	$2.17	$2.19	$2.13	$2.18	$43.46	5,816
2019-12-19	$2.12	$2.19	$2.11	$2.19	$43.66	14,135
2019-12-18	$2.13	$2.17	$2.07	$2.12	$42.26	12,416
2019-12-17	$2.13	$2.16	$2.10	$2.14	$42.66	36,285
2019-12-16	$2.18	$2.20	$2.05	$2.15	$42.86	20,876
2019-12-13	$2.13	$2.19	$2.06	$2.15	$42.86	14,470
2019-12-12	$2.18	$2.19	$2.13	$2.14	$42.66	7,600
2019-12-11	$2.23	$2.24	$2.19	$2.19	$43.66	5,978
2019-12-10	$2.17	$2.27	$2.17	$2.23	$44.45	5,135
2019-12-09	$2.25	$2.27	$2.16	$2.17	$43.26	9,051
2019-12-06	$2.20	$2.26	$2.20	$2.25	$44.85	7,313
2019-12-05	$2.20	$2.25	$2.18	$2.22	$44.25	5,781
2019-12-04	$2.17	$2.26	$2.16	$2.23	$44.45	5,187
2019-12-03	$2.17	$2.22	$2.15	$2.17	$43.26	8,387
2019-12-02	$2.17	$2.20	$2.10	$2.20	$43.85	22,120
2019-11-29	$2.12	$2.19	$2.12	$2.18	$43.46	3,002
2019-11-27	$2.08	$2.14	$2.08	$2.13	$42.46	3,988
2019-11-26	$2.05	$2.12	$2.05	$2.11	$42.06	17,218
2019-11-25	$2.03	$2.11	$2.03	$2.06	$40.06	7,308
2019-11-22	$1.99	$2.06	$1.99	$2.05	$39.86	4,623
2019-11-21	$1.98	$2.02	$1.95	$2.02	$39.28	4,997
2019-11-20	$1.95	$2.02	$1.95	$1.96	$38.11	6,553
2019-11-19	$1.95	$1.99	$1.86	$1.98	$38.50	10,323
2019-11-18	$1.94	$1.98	$1.87	$1.93	$37.53	10,789
2019-11-15	$1.99	$2.01	$1.94	$1.95	$37.92	7,784
2019-11-14	$2.02	$2.11	$2.02	$2.02	$39.28	23,314
2019-11-13	$2.04	$2.06	$2.02	$2.03	$39.47	2,860
2019-11-12	$1.96	$2.09	$1.96	$2.08	$40.45	8,695
2019-11-11	$2.00	$2.03	$1.97	$1.98	$38.50	9,764
2019-11-08	$2.09	$2.09	$2.03	$2.04	$39.67	6,649
2019-11-07	$2.11	$2.14	$2.03	$2.07	$40.25	9,806
2019-11-06	$2.12	$2.16	$2.10	$2.12	$41.22	5,369
2019-11-05	$2.12	$2.17	$2.11	$2.12	$41.22	5,725
2019-11-04	$2.18	$2.19	$2.13	$2.14	$41.61	5,962
2019-11-01	$2.19	$2.19	$2.15	$2.18	$42.39	13,410
2019-10-31	$2.17	$2.22	$2.17	$2.19	$42.59	28,364
2019-10-30	$2.16	$2.22	$2.15	$2.17	$42.20	7,924
2019-10-29	$2.11	$2.21	$2.11	$2.17	$42.20	14,686
2019-10-28	$2.15	$2.22	$2.11	$2.12	$41.22	12,272
2019-10-25	$2.02	$2.16	$1.99	$2.15	$41.81	29,126
2019-10-24	$2.09	$2.09	$1.94	$2.00	$38.89	17,891
2019-10-23	$2.09	$2.16	$2.08	$2.09	$40.64	15,887
2019-10-22	$2.13	$2.17	$2.06	$2.08	$40.45	7,500
2019-10-21	$2.25	$2.31	$2.12	$2.12	$41.22	9,206
2019-10-18	$2.37	$2.37	$2.22	$2.24	$43.56	12,414
2019-10-17	$2.43	$2.45	$2.38	$2.38	$46.28	4,092
2019-10-16	$2.49	$2.51	$2.39	$2.39	$46.47	3,437
2019-10-15	$2.53	$2.61	$2.48	$2.49	$48.42	7,438
2019-10-14	$2.57	$2.59	$2.49	$2.55	$49.59	15,796
2019-10-11	$2.60	$2.65	$2.57	$2.63	$51.14	3,664
2019-10-10	$2.59	$2.61	$2.56	$2.60	$50.56	9,235
2019-10-09	$2.52	$2.62	$2.52	$2.58	$50.17	4,640
2019-10-08	$2.47	$2.54	$2.47	$2.52	$49.00	5,684
2019-10-07	$2.48	$2.54	$2.47	$2.53	$49.20	5,415
2019-10-04	$2.48	$2.53	$2.48	$2.50	$48.61	3,756
2019-10-03	$2.45	$2.50	$2.45	$2.50	$48.61	2,497
2019-10-02	$2.50	$2.51	$2.46	$2.48	$48.22	4,551
2019-10-01	$2.60	$2.65	$2.51	$2.51	$48.81	3,792
2019-09-30	$2.62	$2.70	$2.59	$2.59	$50.36	5,712
2019-09-27	$2.58	$2.66	$2.58	$2.64	$51.34	4,925
2019-09-26	$2.64	$2.66	$2.57	$2.61	$50.75	6,610
2019-09-25	$2.65	$2.69	$2.59	$2.64	$51.34	4,794
2019-09-24	$2.63	$2.67	$2.57	$2.66	$51.72	6,169
2019-09-23	$2.62	$2.68	$2.62	$2.66	$51.72	2,950
2019-09-20	$2.67	$2.70	$2.59	$2.62	$50.95	22,898
2019-09-19	$2.69	$2.71	$2.62	$2.67	$51.92	4,560
2019-09-18	$2.70	$2.73	$2.65	$2.69	$52.31	5,004
2019-09-17	$2.77	$2.77	$2.67	$2.70	$52.50	5,348
2019-09-16	$2.71	$2.76	$2.70	$2.75	$53.47	8,472
2019-09-13	$2.61	$2.73	$2.61	$2.71	$52.70	7,342
2019-09-12	$2.57	$2.63	$2.54	$2.61	$50.75	4,344
2019-09-11	$2.54	$2.58	$2.54	$2.58	$50.17	6,672
2019-09-10	$2.62	$2.62	$2.54	$2.58	$50.17	5,330
2019-09-09	$2.63	$2.63	$2.55	$2.63	$51.14	3,567
2019-09-06	$2.58	$2.66	$2.51	$2.66	$51.72	3,617
2019-09-05	$2.61	$2.61	$2.53	$2.59	$50.36	1,845
2019-09-04	$2.60	$2.60	$2.56	$2.60	$50.56	3,524
2019-09-03	$2.55	$2.59	$2.53	$2.59	$50.36	2,871
2019-08-30	$2.57	$2.62	$2.53	$2.57	$49.97	5,085
2019-08-29	$2.56	$2.60	$2.55	$2.58	$50.17	2,471
2019-08-28	$2.57	$2.57	$2.50	$2.57	$49.97	5,081
2019-08-27	$2.53	$2.58	$2.41	$2.58	$50.17	6,178
2019-08-26	$2.59	$2.60	$2.51	$2.53	$49.20	3,836
2019-08-23	$2.56	$2.62	$2.56	$2.58	$50.17	2,011
2019-08-22	$2.61	$2.64	$2.51	$2.58	$50.17	4,440
2019-08-21	$2.64	$2.66	$2.62	$2.63	$51.14	981
2019-08-20	$2.58	$2.68	$2.57	$2.66	$51.72	2,899
2019-08-19	$2.57	$2.65	$2.49	$2.61	$50.75	7,304
2019-08-16	$2.55	$2.61	$2.49	$2.58	$50.17	10,504
2019-08-15	$2.63	$2.65	$2.55	$2.55	$49.59	6,936
2019-08-14	$2.59	$2.67	$2.55	$2.67	$51.92	5,724
2019-08-13	$2.63	$2.70	$2.58	$2.65	$51.53	4,986
2019-08-12	$2.69	$2.69	$2.55	$2.68	$52.11	5,220
2019-08-09	$2.72	$2.73	$2.62	$2.71	$52.70	10,487
2019-08-08	$2.68	$2.79	$2.64	$2.77	$53.86	4,968
2019-08-07	$2.73	$2.73	$2.63	$2.70	$52.50	6,655
2019-08-06	$2.73	$2.81	$2.73	$2.74	$53.28	3,179
2019-08-05	$2.80	$2.82	$2.71	$2.73	$53.09	4,324
2019-08-02	$2.80	$2.80	$2.74	$2.78	$54.06	2,174
2019-08-01	$2.80	$2.81	$2.73	$2.81	$54.64	5,206
2019-07-31	$2.79	$2.80	$2.73	$2.80	$54.45	5,083
2019-07-30	$2.74	$2.79	$2.64	$2.79	$54.25	8,305
2019-07-29	$2.68	$2.82	$2.68	$2.76	$53.67	19,768
2019-07-26	$2.34	$2.40	$2.30	$2.33	$45.31	1,991
2019-07-25	$2.37	$2.44	$2.29	$2.34	$45.50	2,963
2019-07-24	$2.39	$2.39	$2.36	$2.37	$46.09	2,716
2019-07-23	$2.46	$2.46	$2.35	$2.39	$46.47	3,262
2019-07-22	$2.47	$2.48	$2.42	$2.48	$48.22	2,020
2019-07-19	$2.44	$2.50	$2.42	$2.48	$48.22	2,798
2019-07-18	$2.47	$2.49	$2.42	$2.44	$47.45	3,023
2019-07-17	$2.48	$2.49	$2.40	$2.47	$48.03	2,585
2019-07-16	$2.53	$2.53	$2.45	$2.48	$48.22	3,132
2019-07-15	$2.50	$2.55	$2.50	$2.53	$49.20	1,537
2019-07-12	$2.53	$2.55	$2.49	$2.50	$48.61	4,731
2019-07-11	$2.55	$2.58	$2.49	$2.54	$49.39	4,897
2019-07-10	$2.54	$2.57	$2.52	$2.56	$49.78	2,530
2019-07-09	$2.41	$2.56	$2.37	$2.53	$49.20	7,649
2019-07-08	$2.37	$2.42	$2.31	$2.41	$46.86	4,364
2019-07-05	$2.24	$2.39	$2.24	$2.39	$46.47	5,252
2019-07-03	$2.27	$2.29	$2.21	$2.24	$43.56	2,482
2019-07-02	$2.33	$2.35	$2.24	$2.29	$44.53	1,480
2019-07-01	$2.42	$2.42	$2.29	$2.34	$45.50	5,333
2019-06-28	$2.25	$2.34	$2.19	$2.34	$45.50	21,527
2019-06-27	$2.22	$2.29	$2.19	$2.20	$42.78	7,908
2019-06-26	$2.26	$2.29	$2.21	$2.24	$43.56	7,920
2019-06-25	$2.32	$2.34	$2.27	$2.28	$44.34	6,605
2019-06-24	$2.39	$2.39	$2.32	$2.34	$45.50	3,672
2019-06-21	$2.37	$2.42	$2.36	$2.39	$46.47	3,195
2019-06-20	$2.43	$2.53	$2.37	$2.38	$46.28	7,026
2019-06-19	$2.51	$2.55	$2.42	$2.43	$47.25	3,373
2019-06-18	$2.52	$2.56	$2.50	$2.52	$49.00	3,606
2019-06-17	$2.46	$2.55	$2.45	$2.53	$49.20	9,615
2019-06-14	$2.49	$2.53	$2.44	$2.48	$48.22	4,230
2019-06-13	$2.53	$2.58	$2.41	$2.50	$48.61	9,512
2019-06-12	$2.53	$2.53	$2.50	$2.53	$49.20	1,237
2019-06-11	$2.58	$2.62	$2.52	$2.54	$49.39	2,230
2019-06-10	$2.52	$2.62	$2.48	$2.58	$50.17	6,422
2019-06-07	$2.63	$2.63	$2.47	$2.54	$49.39	11,651
2019-06-06	$2.64	$2.68	$2.60	$2.65	$51.53	4,280
2019-06-05	$2.80	$2.81	$2.60	$2.62	$50.95	9,556
2019-06-04	$2.75	$2.83	$2.70	$2.83	$55.03	3,871
2019-06-03	$2.78	$2.81	$2.67	$2.76	$53.67	1,875
2019-05-31	$2.66	$2.78	$2.63	$2.78	$54.06	5,027
2019-05-30	$2.70	$2.77	$2.66	$2.69	$52.31	3,924
2019-05-29	$2.71	$2.78	$2.71	$2.71	$52.70	2,097
2019-05-28	$2.82	$2.82	$2.73	$2.74	$53.28	2,413
2019-05-24	$2.71	$2.83	$2.69	$2.82	$54.84	7,138
2019-05-23	$2.77	$2.81	$2.60	$2.70	$52.50	17,676
2019-05-22	$2.82	$2.86	$2.78	$2.81	$54.64	4,443
2019-05-21	$2.90	$2.90	$2.78	$2.85	$55.42	4,561
2019-05-20	$3.00	$3.06	$2.83	$2.90	$56.39	6,784
2019-05-17	$2.98	$3.04	$2.96	$3.00	$58.34	3,415
2019-05-16	$3.04	$3.06	$2.98	$2.98	$57.95	5,854
2019-05-15	$3.05	$3.14	$3.02	$3.05	$59.31	5,075
2019-05-14	$2.99	$3.12	$2.99	$3.05	$59.31	5,848
2019-05-13	$3.13	$3.13	$2.97	$2.97	$57.75	10,712
2019-05-10	$3.25	$3.25	$3.18	$3.22	$62.61	3,207
2019-05-09	$3.23	$3.25	$3.12	$3.24	$63.00	3,459
2019-05-08	$3.22	$3.25	$3.22	$3.23	$62.81	1,953
2019-05-07	$3.30	$3.31	$3.22	$3.25	$63.20	8,910
2019-05-06	$3.28	$3.34	$3.28	$3.29	$63.98	4,233
2019-05-03	$3.30	$3.33	$3.30	$3.31	$64.36	2,136
2019-05-02	$3.28	$3.34	$3.28	$3.30	$64.17	2,659
2019-05-01	$3.33	$3.35	$3.30	$3.31	$64.36	3,680
2019-04-30	$3.30	$3.37	$3.28	$3.35	$65.14	7,692
2019-04-29	$3.33	$3.38	$3.30	$3.34	$64.95	4,322
2019-04-26	$3.29	$3.35	$3.29	$3.33	$64.75	2,920
2019-04-25	$3.31	$3.33	$3.28	$3.30	$64.17	2,879
2019-04-24	$3.35	$3.40	$3.31	$3.31	$64.36	5,707
2019-04-23	$3.35	$3.40	$3.33	$3.37	$65.53	4,757
2019-04-22	$3.41	$3.45	$3.34	$3.38	$65.73	6,498
2019-04-18	$3.37	$3.49	$3.37	$3.45	$67.09	6,182
2019-04-17	$3.27	$3.42	$3.24	$3.40	$66.11	9,343
2019-04-16	$3.22	$3.35	$3.20	$3.29	$63.98	16,615
2019-04-15	$3.11	$3.12	$3.10	$3.11	$60.48	2,971
2019-04-12	$3.16	$3.19	$3.11	$3.12	$60.67	2,224
2019-04-11	$3.18	$3.19	$3.12	$3.17	$61.64	5,474
2019-04-10	$3.18	$3.20	$3.15	$3.17	$61.64	3,004
2019-04-09	$3.10	$3.21	$3.08	$3.17	$61.64	6,233
2019-04-08	$3.18	$3.18	$3.08	$3.11	$60.48	5,615
2019-04-05	$3.17	$3.27	$3.15	$3.20	$62.23	5,880
2019-04-04	$3.08	$3.20	$3.08	$3.18	$61.84	9,632
2019-04-03	$3.11	$3.18	$3.07	$3.10	$60.28	13,466
2019-04-02	$3.14	$3.20	$3.10	$3.12	$60.67	6,289
2019-04-01	$3.14	$3.18	$3.12	$3.17	$61.64	7,049
2019-03-29	$3.21	$3.24	$3.11	$3.11	$60.48	6,991
2019-03-28	$3.20	$3.25	$3.19	$3.20	$62.23	5,686
2019-03-27	$3.21	$3.23	$3.17	$3.21	$62.42	5,360
2019-03-26	$3.22	$3.26	$3.17	$3.21	$62.42	3,311
2019-03-25	$3.24	$3.27	$3.22	$3.22	$62.61	4,378
2019-03-22	$3.21	$3.25	$3.19	$3.24	$63.00	4,110
2019-03-21	$3.15	$3.25	$3.14	$3.21	$62.42	12,691
2019-03-20	$3.17	$3.20	$3.13	$3.19	$62.03	3,971
2019-03-19	$3.20	$3.20	$3.13	$3.15	$61.25	2,743
2019-03-18	$3.18	$3.22	$3.11	$3.20	$62.23	4,261
2019-03-15	$3.21	$3.21	$3.09	$3.20	$62.23	7,492
2019-03-14	$3.19	$3.24	$3.11	$3.22	$62.61	4,382
2019-03-13	$3.22	$3.25	$3.18	$3.22	$62.61	4,340
2019-03-12	$3.25	$3.27	$3.18	$3.22	$62.61	10,436
2019-03-11	$3.23	$3.27	$3.15	$3.23	$62.81	2,368
2019-03-08	$3.16	$3.29	$3.15	$3.24	$63.00	6,623
2019-03-07	$3.06	$3.26	$3.06	$3.16	$61.45	9,452
2019-03-06	$3.23	$3.27	$3.10	$3.12	$60.67	6,324
2019-03-05	$3.20	$3.27	$3.05	$3.26	$63.39	3,840
2019-03-04	$3.32	$3.33	$3.15	$3.22	$62.61	6,013
2019-03-01	$3.47	$3.47	$3.26	$3.32	$64.56	3,975
2019-02-28	$3.30	$3.46	$3.15	$3.46	$67.28	12,944
2019-02-27	$3.58	$3.58	$3.29	$3.29	$63.98	6,235
2019-02-26	$3.61	$3.63	$3.32	$3.60	$70.00	15,692
2019-02-25	$3.50	$3.72	$3.13	$3.60	$70.00	24,139
2019-02-22	$3.06	$3.56	$3.06	$3.51	$68.25	34,483
2019-02-21	$3.15	$3.15	$3.03	$3.08	$59.89	2,600
2019-02-20	$3.00	$3.16	$3.00	$3.16	$60.47	4,518
2019-02-19	$3.04	$3.05	$2.97	$3.03	$57.98	7,975
2019-02-15	$3.05	$3.08	$3.02	$3.05	$58.36	4,715
2019-02-14	$3.10	$3.19	$2.97	$3.05	$58.36	13,559
2019-02-13	$3.16	$3.17	$3.08	$3.12	$59.70	14,809
2019-02-12	$3.10	$3.21	$3.10	$3.16	$60.47	25,409
2019-02-11	$3.23	$3.27	$3.19	$3.20	$61.23	4,568
2019-02-08	$3.34	$3.34	$3.21	$3.23	$61.81	5,093
2019-02-07	$3.38	$3.42	$3.31	$3.33	$63.72	8,548
2019-02-06	$3.48	$3.48	$3.33	$3.39	$64.87	5,910
2019-02-05	$3.46	$3.48	$3.29	$3.44	$65.82	7,635
2019-02-04	$3.30	$3.45	$3.21	$3.45	$66.02	20,772
2019-02-01	$3.31	$3.38	$3.20	$3.25	$62.19	6,708
2019-01-31	$3.15	$3.37	$3.14	$3.34	$63.91	16,713
2019-01-30	$3.10	$3.19	$3.10	$3.15	$60.27	7,736
2019-01-29	$3.02	$3.14	$3.02	$3.11	$59.51	6,309
2019-01-28	$2.99	$3.04	$2.95	$3.03	$57.98	7,356
2019-01-25	$2.94	$2.99	$2.93	$2.99	$57.21	3,033
2019-01-24	$2.95	$2.98	$2.89	$2.95	$56.45	1,892
2019-01-23	$2.88	$2.98	$2.85	$2.95	$56.45	7,078
2019-01-22	$2.94	$2.95	$2.87	$2.88	$55.11	3,428
2019-01-18	$2.98	$2.98	$2.91	$2.95	$56.45	2,741
2019-01-17	$2.92	$3.00	$2.84	$2.99	$57.21	6,182
2019-01-16	$2.84	$2.94	$2.77	$2.93	$56.06	6,590
2019-01-15	$2.88	$2.95	$2.83	$2.85	$54.53	3,987
2019-01-14	$2.82	$2.90	$2.82	$2.88	$55.11	3,726
2019-01-11	$2.76	$2.87	$2.73	$2.85	$54.53	9,745
2019-01-10	$2.69	$2.84	$2.69	$2.81	$53.77	7,404
2019-01-09	$2.82	$2.85	$2.66	$2.69	$51.47	17,931
2019-01-08	$2.81	$2.84	$2.75	$2.83	$54.15	8,589
2019-01-07	$2.83	$2.93	$2.77	$2.80	$53.58	12,283
2019-01-04	$2.66	$2.79	$2.63	$2.79	$53.39	7,722
2019-01-03	$2.63	$2.75	$2.63	$2.64	$50.52	6,616
2019-01-02	$2.63	$2.68	$2.60	$2.62	$50.13	8,151
2018-12-31	$2.78	$2.80	$2.61	$2.66	$50.90	34,629
2018-12-28	$2.77	$2.85	$2.71	$2.79	$53.39	16,913
2018-12-27	$2.74	$2.83	$2.59	$2.78	$53.19	18,565
2018-12-26	$2.97	$2.99	$2.77	$2.77	$53.00	19,520
2018-12-24	$3.03	$3.03	$2.90	$2.98	$57.02	6,972
2018-12-21	$3.07	$3.16	$2.88	$3.08	$58.94	128,867
2018-12-20	$3.19	$3.23	$3.01	$3.07	$58.74	45,131
2018-12-19	$3.08	$3.23	$3.03	$3.18	$60.85	25,309
2018-12-18	$3.12	$3.18	$3.01	$3.07	$58.74	28,392
2018-12-17	$3.22	$3.25	$3.03	$3.11	$59.51	31,342
2018-12-14	$3.25	$3.29	$3.20	$3.22	$61.61	14,780
2018-12-13	$3.25	$3.30	$3.23	$3.25	$62.19	14,008
2018-12-12	$3.24	$3.34	$3.16	$3.21	$61.42	27,128
2018-12-11	$3.31	$3.33	$3.20	$3.24	$62.00	14,460
2018-12-10	$3.30	$3.32	$3.23	$3.30	$63.14	12,387
2018-12-07	$3.29	$3.35	$3.26	$3.32	$63.53	7,845
2018-12-06	$3.26	$3.34	$3.25	$3.28	$62.76	12,139
2018-12-04	$3.37	$3.43	$3.29	$3.32	$63.53	17,060
2018-12-03	$3.50	$3.57	$3.45	$3.46	$64.27	12,834
2018-11-30	$3.51	$3.60	$3.44	$3.48	$64.64	18,850
2018-11-29	$3.53	$3.58	$3.48	$3.52	$65.39	11,367
2018-11-28	$3.53	$3.60	$3.52	$3.55	$65.94	11,979
2018-11-27	$3.52	$3.56	$3.48	$3.52	$65.39	9,441
2018-11-26	$3.57	$3.62	$3.50	$3.54	$65.76	12,579
2018-11-23	$3.56	$3.61	$3.56	$3.57	$66.31	2,279
2018-11-21	$3.55	$3.60	$3.51	$3.57	$66.31	9,664
2018-11-20	$3.45	$3.56	$3.45	$3.55	$65.94	8,158
2018-11-19	$3.46	$3.50	$3.46	$3.46	$64.27	5,146
2018-11-16	$3.52	$3.56	$3.42	$3.47	$64.46	8,545
2018-11-15	$3.60	$3.60	$3.53	$3.55	$65.94	2,835
2018-11-14	$3.50	$3.62	$3.48	$3.60	$66.87	9,665
2018-11-13	$3.58	$3.62	$3.54	$3.55	$65.94	6,704
2018-11-12	$3.60	$3.63	$3.54	$3.55	$65.94	9,367
2018-11-09	$3.60	$3.67	$3.60	$3.60	$66.87	3,213
2018-11-08	$3.62	$3.70	$3.62	$3.64	$67.61	6,108
2018-11-07	$3.60	$3.64	$3.60	$3.61	$67.06	12,341
2018-11-06	$3.61	$3.66	$3.59	$3.60	$66.87	6,607
2018-11-05	$3.63	$3.65	$3.58	$3.59	$66.69	12,630
2018-11-02	$3.68	$3.70	$3.60	$3.60	$66.87	9,893
2018-11-01	$3.66	$3.71	$3.66	$3.69	$68.54	5,724
2018-10-31	$3.71	$3.72	$3.57	$3.66	$67.99	12,835
2018-10-30	$3.75	$3.78	$3.68	$3.71	$68.91	7,884
2018-10-29	$3.71	$3.79	$3.71	$3.74	$69.47	3,584
2018-10-26	$3.70	$3.73	$3.62	$3.71	$68.91	12,370
2018-10-25	$3.77	$3.80	$3.71	$3.71	$68.91	8,078
2018-10-24	$3.76	$3.77	$3.73	$3.76	$69.84	7,408
2018-10-23	$3.70	$3.77	$3.70	$3.77	$70.03	4,706
2018-10-22	$3.82	$3.85	$3.70	$3.74	$69.47	11,971
2018-10-19	$3.81	$3.85	$3.72	$3.84	$71.33	19,516
2018-10-18	$3.88	$3.89	$3.79	$3.81	$70.77	9,266
2018-10-17	$3.85	$3.88	$3.84	$3.87	$71.89	3,361
2018-10-16	$3.83	$3.90	$3.83	$3.86	$71.70	7,065
2018-10-15	$3.87	$3.88	$3.83	$3.85	$71.51	3,545
2018-10-12	$3.85	$3.90	$3.83	$3.87	$71.89	6,462
2018-10-11	$3.85	$3.90	$3.82	$3.85	$71.51	8,710
2018-10-10	$3.92	$3.93	$3.86	$3.87	$71.89	9,889
2018-10-09	$3.91	$3.94	$3.89	$3.93	$73.00	6,504
2018-10-08	$3.93	$3.95	$3.90	$3.94	$73.19	5,669
2018-10-05	$3.94	$3.97	$3.92	$3.94	$73.19	5,100
2018-10-04	$3.93	$3.95	$3.89	$3.95	$73.37	5,912
2018-10-03	$3.90	$3.95	$3.88	$3.91	$72.63	13,919
2018-10-02	$3.85	$3.95	$3.82	$3.94	$73.19	7,216
2018-10-01	$3.83	$3.89	$3.81	$3.87	$71.89	8,544
2018-09-28	$3.90	$3.94	$3.82	$3.82	$70.96	9,689
2018-09-27	$3.89	$3.95	$3.86	$3.90	$72.44	8,616
2018-09-26	$3.86	$3.90	$3.86	$3.89	$72.26	2,948
2018-09-25	$3.88	$3.95	$3.82	$3.85	$71.51	11,725
2018-09-24	$3.95	$3.95	$3.87	$3.88	$72.07	10,549
2018-09-21	$3.95	$4.00	$3.90	$3.98	$73.93	23,966
2018-09-20	$3.93	$3.98	$3.86	$3.96	$73.56	17,712
2018-09-19	$3.95	$3.95	$3.89	$3.95	$73.37	6,509
2018-09-18	$3.95	$3.95	$3.85	$3.94	$73.19	9,081
2018-09-17	$3.89	$3.95	$3.89	$3.94	$73.19	9,176
2018-09-14	$3.90	$3.96	$3.86	$3.92	$72.82	13,094
2018-09-13	$3.93	$3.95	$3.90	$3.93	$73.00	6,201
2018-09-12	$3.90	$3.98	$3.90	$3.93	$73.00	7,034
2018-09-11	$3.96	$3.97	$3.89	$3.91	$72.63	8,276
2018-09-10	$3.93	$3.99	$3.93	$3.96	$73.56	13,628
2018-09-07	$3.95	$3.98	$3.92	$3.93	$73.00	13,716
2018-09-06	$3.96	$3.98	$3.94	$3.97	$73.74	5,398
2018-09-05	$3.96	$4.00	$3.94	$3.98	$73.93	17,982
2018-09-04	$3.92	$4.00	$3.90	$3.96	$73.56	10,359
2018-08-31	$4.00	$4.03	$3.97	$4.03	$73.01	18,128
2018-08-30	$4.00	$4.02	$3.96	$4.01	$72.65	14,870
2018-08-29	$4.00	$4.03	$3.96	$4.01	$72.65	12,270
2018-08-28	$3.99	$4.02	$3.99	$4.02	$72.83	16,513
2018-08-27	$3.87	$4.00	$3.87	$3.99	$72.29	23,329
2018-08-24	$3.81	$3.90	$3.79	$3.88	$70.30	14,266
2018-08-23	$3.76	$3.82	$3.76	$3.80	$68.85	38,446
2018-08-22	$3.80	$3.82	$3.75	$3.80	$68.85	8,688
2018-08-21	$3.79	$3.83	$3.79	$3.80	$68.85	15,260
2018-08-20	$3.80	$3.81	$3.76	$3.79	$68.67	24,925
2018-08-17	$3.75	$3.80	$3.66	$3.80	$68.85	25,556
2018-08-16	$3.80	$3.80	$3.75	$3.79	$68.67	16,582
2018-08-15	$3.74	$3.81	$3.66	$3.80	$68.85	18,433
2018-08-14	$3.63	$3.78	$3.60	$3.75	$67.94	15,841
2018-08-13	$3.63	$3.64	$3.59	$3.63	$65.77	13,708
2018-08-10	$3.67	$3.70	$3.44	$3.59	$65.04	79,488
2018-08-09	$3.39	$3.40	$3.38	$3.38	$61.24	4,791
2018-08-08	$3.38	$3.41	$3.38	$3.39	$61.42	3,414
2018-08-07	$3.41	$3.43	$3.37	$3.38	$61.24	13,010
2018-08-06	$3.42	$3.43	$3.40	$3.42	$61.96	12,599
2018-08-03	$3.42	$3.45	$3.41	$3.41	$61.78	6,082
2018-08-02	$3.42	$3.44	$3.40	$3.43	$62.14	5,284
2018-08-01	$3.43	$3.46	$3.41	$3.42	$61.96	7,107
2018-07-31	$3.45	$3.48	$3.41	$3.45	$62.51	14,892
2018-07-30	$3.39	$3.47	$3.39	$3.46	$62.69	13,277
2018-07-27	$3.45	$3.47	$3.38	$3.41	$61.78	19,250
2018-07-26	$3.42	$3.45	$3.42	$3.44	$62.33	4,651
2018-07-25	$3.45	$3.47	$3.42	$3.44	$62.33	5,343
2018-07-24	$3.48	$3.48	$3.45	$3.46	$62.69	5,504
2018-07-23	$3.44	$3.49	$3.44	$3.47	$62.87	6,332
2018-07-20	$3.48	$3.50	$3.46	$3.48	$63.05	7,102
2018-07-19	$3.44	$3.49	$3.42	$3.48	$63.05	18,314
2018-07-18	$3.37	$3.43	$3.37	$3.42	$61.96	4,247
2018-07-17	$3.38	$3.40	$3.36	$3.38	$61.24	13,367
2018-07-16	$3.42	$3.43	$3.37	$3.38	$61.24	17,272
2018-07-13	$3.42	$3.47	$3.41	$3.42	$61.96	14,013
2018-07-12	$3.44	$3.45	$3.42	$3.42	$61.96	7,267
2018-07-11	$3.43	$3.46	$3.41	$3.44	$62.33	8,827
2018-07-10	$3.46	$3.47	$3.43	$3.44	$62.33	5,818
2018-07-09	$3.45	$3.46	$3.42	$3.43	$62.14	7,019
2018-07-06	$3.46	$3.48	$3.44	$3.44	$62.33	6,318
2018-07-05	$3.48	$3.50	$3.45	$3.46	$62.69	13,470
2018-07-03	$3.50	$3.51	$3.48	$3.49	$63.23	1,804
2018-07-02	$3.45	$3.51	$3.42	$3.50	$63.41	15,682
2018-06-29	$3.50	$3.52	$3.47	$3.47	$62.87	14,505
2018-06-28	$3.51	$3.54	$3.45	$3.54	$64.14	9,304
2018-06-27	$3.51	$3.55	$3.50	$3.54	$64.14	13,225
2018-06-26	$3.50	$3.52	$3.46	$3.52	$63.77	7,372
2018-06-25	$3.51	$3.51	$3.45	$3.50	$63.41	18,091
2018-06-22	$3.50	$3.55	$3.46	$3.51	$63.59	19,825
2018-06-21	$3.44	$3.51	$3.43	$3.50	$63.41	22,778
2018-06-20	$3.46	$3.50	$3.43	$3.43	$62.14	7,836
2018-06-19	$3.44	$3.49	$3.42	$3.47	$62.87	10,348
2018-06-18	$3.41	$3.45	$3.40	$3.43	$62.14	4,226
2018-06-15	$3.37	$3.42	$3.37	$3.41	$61.78	8,862
2018-06-14	$3.39	$3.42	$3.35	$3.40	$61.60	9,199
2018-06-13	$3.38	$3.40	$3.37	$3.39	$61.42	6,362
2018-06-12	$3.39	$3.42	$3.38	$3.39	$61.42	8,824
2018-06-11	$3.41	$3.44	$3.37	$3.41	$61.78	10,048
2018-06-08	$3.42	$3.42	$3.36	$3.41	$61.78	10,593
2018-06-07	$3.43	$3.50	$3.42	$3.43	$62.14	14,906
2018-06-06	$3.43	$3.49	$3.42	$3.46	$62.69	11,926
2018-06-05	$3.52	$3.52	$3.42	$3.44	$62.33	21,757
2018-06-04	$3.55	$3.59	$3.54	$3.56	$62.68	15,277
2018-06-01	$3.55	$3.58	$3.53	$3.56	$62.68	6,769
2018-05-31	$3.56	$3.58	$3.52	$3.54	$62.33	10,034
2018-05-30	$3.57	$3.57	$3.55	$3.56	$62.68	5,675
2018-05-29	$3.54	$3.58	$3.53	$3.56	$62.68	5,445
2018-05-25	$3.54	$3.56	$3.52	$3.54	$62.33	12,919
2018-05-24	$3.55	$3.56	$3.53	$3.54	$62.33	4,965
2018-05-23	$3.53	$3.56	$3.52	$3.55	$62.50	10,345
2018-05-22	$3.60	$3.60	$3.55	$3.55	$62.50	10,139
2018-05-21	$3.61	$3.64	$3.58	$3.58	$63.03	11,052
2018-05-18	$3.64	$3.65	$3.52	$3.63	$63.91	19,228
2018-05-17	$3.65	$3.68	$3.61	$3.65	$64.26	9,186
2018-05-16	$3.54	$3.66	$3.50	$3.64	$64.09	15,611
2018-05-15	$3.49	$3.56	$3.48	$3.53	$62.15	11,515
2018-05-14	$3.55	$3.55	$3.48	$3.50	$61.62	24,951
2018-05-11	$3.64	$3.65	$3.56	$3.57	$62.85	19,987
2018-05-10	$3.63	$3.71	$3.52	$3.67	$64.61	55,355
2018-05-09	$3.90	$3.95	$3.65	$3.69	$64.97	83,214
2018-05-08	$4.27	$4.38	$4.22	$4.35	$76.59	23,430
2018-05-07	$4.23	$4.28	$4.23	$4.27	$75.18	6,525
2018-05-04	$4.25	$4.27	$4.24	$4.24	$74.65	5,682
2018-05-03	$4.26	$4.28	$4.22	$4.26	$75.00	11,448
2018-05-02	$4.33	$4.35	$4.27	$4.28	$75.35	5,434
2018-05-01	$4.35	$4.36	$4.32	$4.33	$76.23	2,285
2018-04-30	$4.33	$4.38	$4.28	$4.37	$76.94	8,325
2018-04-27	$4.30	$4.34	$4.30	$4.33	$76.23	7,153
2018-04-26	$4.25	$4.33	$4.25	$4.32	$76.06	11,696
2018-04-25	$4.27	$4.30	$4.26	$4.29	$75.53	7,225
2018-04-24	$4.27	$4.29	$4.25	$4.28	$75.35	2,729
2018-04-23	$4.26	$4.30	$4.23	$4.25	$74.83	8,675
2018-04-20	$4.28	$4.30	$4.25	$4.26	$75.00	6,390
2018-04-19	$4.27	$4.37	$4.27	$4.29	$75.53	6,666
2018-04-18	$4.29	$4.32	$4.27	$4.29	$75.53	8,487
2018-04-17	$4.20	$4.29	$4.19	$4.28	$75.35	13,892
2018-04-16	$4.04	$4.21	$4.04	$4.20	$73.95	17,854
2018-04-13	$4.07	$4.08	$4.00	$4.04	$71.13	15,250
2018-04-12	$4.08	$4.10	$4.06	$4.06	$71.48	4,615
2018-04-11	$4.01	$4.15	$4.01	$4.08	$71.83	17,163
2018-04-10	$4.10	$4.12	$4.02	$4.04	$71.13	10,089
2018-04-09	$4.09	$4.11	$4.05	$4.07	$71.66	6,370
2018-04-06	$4.08	$4.12	$4.06	$4.08	$71.83	6,778
2018-04-05	$4.06	$4.12	$4.05	$4.10	$72.18	7,022
2018-04-04	$4.00	$4.09	$4.00	$4.06	$71.48	6,514
2018-04-03	$4.05	$4.06	$4.02	$4.03	$70.95	6,373
2018-04-02	$3.97	$4.06	$3.97	$4.05	$71.30	6,562
2018-03-29	$4.02	$4.04	$3.98	$3.98	$70.07	18,273
2018-03-28	$4.01	$4.06	$3.99	$4.03	$70.95	11,230
2018-03-27	$4.04	$4.04	$3.99	$4.01	$70.60	8,880
2018-03-26	$4.16	$4.16	$4.02	$4.03	$70.95	13,654
2018-03-23	$4.10	$4.18	$4.08	$4.10	$72.18	21,065
2018-03-22	$4.05	$4.10	$4.05	$4.07	$71.66	5,999
2018-03-21	$4.08	$4.13	$4.06	$4.08	$71.83	6,197
2018-03-20	$4.08	$4.08	$4.05	$4.07	$71.66	10,247
2018-03-19	$4.01	$4.06	$3.99	$4.05	$71.30	14,190
2018-03-16	$4.07	$4.20	$3.94	$3.99	$70.25	56,796
2018-03-15	$4.19	$4.23	$4.03	$4.06	$71.48	21,004
2018-03-14	$4.20	$4.26	$4.15	$4.19	$73.77	9,513
2018-03-13	$4.14	$4.23	$4.13	$4.22	$74.30	11,837
2018-03-12	$4.22	$4.24	$4.11	$4.14	$72.89	15,205
2018-03-09	$4.40	$4.40	$4.20	$4.23	$74.47	21,416
2018-03-08	$4.27	$4.39	$4.23	$4.39	$77.29	16,181
2018-03-07	$4.26	$4.29	$4.21	$4.26	$75.00	12,806
2018-03-06	$4.19	$4.33	$4.18	$4.28	$75.35	12,707
2018-03-05	$4.11	$4.22	$4.11	$4.19	$73.77	14,359
2018-03-02	$4.04	$4.17	$4.04	$4.11	$72.36	18,201
2018-03-01	$4.12	$4.13	$4.05	$4.06	$71.48	19,318
2018-02-28	$4.30	$4.32	$4.14	$4.14	$72.89	30,022
2018-02-27	$4.17	$4.31	$4.17	$4.30	$75.71	15,694
2018-02-26	$4.11	$4.19	$4.05	$4.18	$73.59	13,509
2018-02-23	$4.05	$4.13	$4.05	$4.12	$72.54	13,443
2018-02-22	$4.11	$4.17	$4.05	$4.05	$71.30	13,907
2018-02-21	$4.07	$4.19	$4.07	$4.14	$72.89	6,512
2018-02-20	$4.16	$4.16	$4.08	$4.09	$72.01	17,341
2018-02-16	$4.33	$4.41	$4.31	$4.31	$73.03	15,109
2018-02-15	$4.35	$4.37	$4.33	$4.33	$73.36	8,612
2018-02-14	$4.39	$4.43	$4.31	$4.34	$73.53	20,415
2018-02-13	$4.28	$4.45	$4.26	$4.45	$75.40	17,168
2018-02-12	$4.21	$4.33	$4.21	$4.28	$72.52	19,086
2018-02-09	$4.28	$4.28	$4.15	$4.18	$70.82	46,271
2018-02-08	$4.32	$4.35	$4.24	$4.24	$71.84	29,722
2018-02-07	$4.50	$4.55	$4.31	$4.36	$73.87	48,802
2018-02-06	$4.51	$4.88	$4.46	$4.54	$76.92	41,626
2018-02-05	$5.02	$5.04	$4.82	$4.86	$82.34	28,974
2018-02-02	$5.11	$5.13	$5.03	$5.04	$85.39	13,099
2018-02-01	$5.07	$5.18	$5.07	$5.14	$87.09	9,574
2018-01-31	$5.10	$5.15	$5.08	$5.09	$86.24	13,844
2018-01-30	$5.15	$5.17	$5.08	$5.09	$86.24	9,999
2018-01-29	$5.18	$5.19	$5.11	$5.15	$87.26	16,742
2018-01-26	$5.20	$5.20	$5.15	$5.18	$87.77	13,507
2018-01-25	$5.25	$5.25	$5.20	$5.20	$88.10	11,195
2018-01-24	$5.27	$5.34	$5.24	$5.25	$88.95	12,142
2018-01-23	$5.32	$5.33	$5.26	$5.26	$89.12	7,888
2018-01-22	$5.28	$5.36	$5.27	$5.32	$90.14	8,450
2018-01-19	$5.31	$5.34	$5.28	$5.29	$89.63	4,769
2018-01-18	$5.31	$5.33	$5.28	$5.30	$89.80	6,662
2018-01-17	$5.35	$5.38	$5.28	$5.30	$89.80	10,778
2018-01-16	$5.26	$5.40	$5.25	$5.34	$90.48	19,942
2018-01-12	$5.24	$5.29	$5.21	$5.27	$89.29	5,762
2018-01-11	$5.15	$5.24	$5.15	$5.23	$88.61	7,145
2018-01-10	$5.20	$5.23	$5.14	$5.15	$87.26	9,790
2018-01-09	$5.20	$5.28	$5.16	$5.17	$87.60	14,446
2018-01-08	$5.23	$5.26	$5.21	$5.22	$88.44	12,679
2018-01-05	$5.23	$5.26	$5.22	$5.24	$88.78	8,864
2018-01-04	$5.22	$5.32	$5.22	$5.24	$88.78	10,674
2018-01-03	$5.32	$5.33	$5.22	$5.22	$88.44	12,776
2018-01-02	$5.25	$5.34	$5.23	$5.32	$90.14	7,692
2017-12-29	$5.09	$5.28	$5.09	$5.22	$88.44	35,908
2017-12-28	$5.20	$5.24	$5.09	$5.09	$86.24	54,313
2017-12-27	$5.28	$5.33	$5.23	$5.24	$88.78	19,951
2017-12-26	$5.39	$5.42	$5.27	$5.29	$89.63	19,698
2017-12-22	$5.45	$5.47	$5.30	$5.39	$91.32	64,204
2017-12-21	$5.32	$5.48	$5.26	$5.46	$92.51	33,660
2017-12-20	$5.34	$5.38	$5.26	$5.29	$89.63	18,701
2017-12-19	$5.27	$5.34	$5.24	$5.30	$89.80	26,374
2017-12-18	$5.45	$5.50	$5.28	$5.28	$89.46	24,752
2017-12-15	$5.38	$5.45	$5.32	$5.44	$92.17	24,604
2017-12-14	$5.40	$5.42	$5.37	$5.38	$91.15	14,807
2017-12-13	$5.37	$5.43	$5.35	$5.42	$91.83	12,182
2017-12-12	$5.43	$5.44	$5.38	$5.40	$91.49	18,234
2017-12-11	$5.61	$5.61	$5.43	$5.43	$92.00	28,953
2017-12-08	$5.62	$5.68	$5.53	$5.66	$95.90	25,952
2017-12-07	$5.60	$5.69	$5.46	$5.63	$95.39	35,177
2017-12-06	$5.76	$5.76	$5.73	$5.75	$97.42	11,852
2017-12-05	$5.78	$5.79	$5.72	$5.77	$97.76	11,324
2017-12-04	$5.79	$5.81	$5.75	$5.79	$98.10	12,478
2017-12-01	$5.79	$5.82	$5.66	$5.76	$97.59	15,748
2017-11-30	$5.82	$5.85	$5.79	$5.82	$98.61	17,362
2017-11-29	$5.79	$5.88	$5.78	$5.84	$98.95	11,800
2017-11-28	$5.79	$5.84	$5.77	$5.81	$98.44	12,046
2017-11-27	$5.76	$5.79	$5.73	$5.77	$97.76	15,954
2017-11-24	$5.76	$5.79	$5.73	$5.78	$97.93	5,984
2017-11-22	$5.70	$5.79	$5.68	$5.79	$98.10	25,932
2017-11-21	$5.66	$5.74	$5.54	$5.73	$97.08	25,314
2017-11-20	$5.77	$5.80	$5.70	$5.74	$94.61	22,238
2017-11-17	$5.75	$5.78	$5.72	$5.77	$95.11	11,383
2017-11-16	$5.69	$5.77	$5.69	$5.75	$94.78	11,605
2017-11-15	$5.72	$5.73	$5.66	$5.71	$94.12	16,543
2017-11-14	$5.70	$5.80	$5.69	$5.79	$95.44	7,613
2017-11-13	$5.65	$5.70	$5.65	$5.68	$93.62	12,196
2017-11-10	$5.70	$5.75	$5.66	$5.74	$94.61	10,965
2017-11-09	$5.78	$5.81	$5.72	$5.74	$94.61	8,383
2017-11-08	$5.77	$5.80	$5.73	$5.79	$95.44	10,059
2017-11-07	$5.67	$5.80	$5.65	$5.78	$95.27	12,129
2017-11-06	$5.75	$5.77	$5.65	$5.69	$93.79	9,334
2017-11-03	$5.61	$5.79	$5.59	$5.77	$95.11	13,020
2017-11-02	$5.76	$5.78	$5.58	$5.61	$92.47	22,151
2017-11-01	$5.78	$5.78	$5.75	$5.76	$94.94	7,104
2017-10-31	$5.82	$5.82	$5.75	$5.75	$94.78	11,694
2017-10-30	$5.82	$5.89	$5.78	$5.82	$95.93	9,591
2017-10-27	$5.76	$5.86	$5.74	$5.85	$96.43	14,896
2017-10-26	$5.81	$5.84	$5.75	$5.75	$94.78	10,367
2017-10-25	$5.86	$5.88	$5.80	$5.83	$96.10	17,381
2017-10-24	$5.79	$5.87	$5.78	$5.84	$96.26	10,134
2017-10-23	$5.75	$5.82	$5.73	$5.81	$95.77	11,495
2017-10-20	$5.78	$5.80	$5.77	$5.78	$95.27	7,690
2017-10-19	$5.70	$5.79	$5.69	$5.77	$95.11	9,814
2017-10-18	$5.72	$5.75	$5.68	$5.73	$94.45	8,519
2017-10-17	$5.80	$5.80	$5.53	$5.71	$94.12	26,542
2017-10-16	$5.83	$5.86	$5.80	$5.83	$96.10	13,641
2017-10-13	$5.93	$5.94	$5.76	$5.81	$95.77	20,542
2017-10-12	$6.00	$6.00	$5.90	$5.91	$97.41	7,204
2017-10-11	$6.07	$6.07	$5.98	$5.99	$98.73	7,547
2017-10-10	$6.03	$6.09	$5.98	$6.07	$100.05	10,244
2017-10-09	$6.02	$6.06	$5.97	$6.05	$99.72	7,207
2017-10-06	$6.04	$6.08	$6.00	$6.04	$99.56	7,746
2017-10-05	$6.13	$6.13	$6.05	$6.06	$99.89	7,073
2017-10-04	$6.05	$6.15	$6.03	$6.10	$100.55	9,770
2017-10-03	$5.97	$6.09	$5.96	$6.07	$100.05	10,430
2017-10-02	$5.97	$5.99	$5.92	$5.97	$98.40	7,392
2017-09-29	$5.87	$6.00	$5.87	$5.97	$98.40	10,726
2017-09-28	$5.78	$5.97	$5.78	$5.87	$96.75	32,079
2017-09-27	$5.79	$5.86	$5.78	$5.79	$95.44	11,993
2017-09-26	$5.87	$5.90	$5.78	$5.82	$95.93	15,410
2017-09-25	$5.87	$5.92	$5.82	$5.83	$96.10	9,158
2017-09-22	$5.83	$5.87	$5.81	$5.85	$96.43	11,793
2017-09-21	$5.84	$5.88	$5.75	$5.79	$95.44	9,063
2017-09-20	$5.83	$5.89	$5.82	$5.84	$96.26	13,083
2017-09-19	$5.84	$5.88	$5.80	$5.81	$95.77	8,453
2017-09-18	$5.85	$5.89	$5.80	$5.81	$95.77	11,965
2017-09-15	$5.77	$5.86	$5.75	$5.86	$96.59	25,818
2017-09-14	$5.83	$5.89	$5.79	$5.81	$95.77	19,181
2017-09-13	$5.92	$5.96	$5.81	$5.88	$96.92	22,491
2017-09-12	$5.95	$5.99	$5.92	$5.95	$98.07	15,286
2017-09-11	$5.99	$6.01	$5.95	$5.96	$98.24	13,508
2017-09-08	$5.99	$6.04	$5.98	$5.99	$98.73	5,749
2017-09-07	$5.98	$6.07	$5.98	$6.02	$99.23	6,894
2017-09-06	$6.01	$6.09	$5.96	$6.01	$99.06	11,721
2017-09-05	$6.10	$6.10	$6.00	$6.01	$99.06	10,745
2017-09-01	$6.03	$6.15	$6.03	$6.12	$100.88	14,625
2017-08-31	$6.11	$6.16	$6.01	$6.01	$99.06	18,638
2017-08-30	$6.12	$6.19	$6.11	$6.11	$100.71	7,613
2017-08-29	$6.07	$6.21	$6.07	$6.15	$101.37	12,160
2017-08-28	$6.13	$6.15	$6.08	$6.12	$100.88	8,187
2017-08-25	$6.10	$6.15	$6.09	$6.11	$100.71	7,273
2017-08-24	$6.16	$6.16	$6.09	$6.09	$100.38	10,971
2017-08-23	$6.06	$6.16	$6.06	$6.14	$101.21	9,466
2017-08-22	$6.09	$6.14	$6.02	$6.10	$100.55	10,412
2017-08-21	$6.02	$6.18	$6.01	$6.10	$100.55	14,142
2017-08-18	$6.27	$6.30	$6.19	$6.24	$100.22	18,809
2017-08-17	$6.30	$6.36	$6.26	$6.28	$100.87	12,246
2017-08-16	$6.34	$6.42	$6.30	$6.31	$101.35	13,049
2017-08-15	$6.45	$6.48	$6.33	$6.33	$101.67	15,801
2017-08-14	$6.47	$6.55	$6.44	$6.45	$103.60	11,337
2017-08-11	$6.45	$6.48	$6.29	$6.44	$103.44	18,493
2017-08-10	$6.49	$6.65	$6.48	$6.53	$104.88	15,542
2017-08-09	$6.22	$6.59	$6.10	$6.57	$105.52	31,705
2017-08-08	$6.26	$6.32	$6.21	$6.23	$100.06	17,344
2017-08-07	$6.26	$6.30	$6.22	$6.26	$100.55	7,507
2017-08-04	$6.30	$6.36	$6.25	$6.27	$100.71	15,711
2017-08-03	$6.42	$6.42	$6.29	$6.31	$101.35	13,218
2017-08-02	$6.44	$6.44	$6.33	$6.36	$102.15	10,213
2017-08-01	$6.43	$6.49	$6.42	$6.49	$104.24	10,635
2017-07-31	$6.39	$6.43	$6.33	$6.43	$103.28	10,381
2017-07-28	$6.37	$6.40	$6.35	$6.38	$102.47	11,880
2017-07-27	$6.39	$6.43	$6.37	$6.39	$102.63	10,450
2017-07-26	$6.38	$6.44	$6.35	$6.40	$102.79	11,736
2017-07-25	$6.43	$6.43	$6.35	$6.38	$102.47	17,838
2017-07-24	$6.40	$6.47	$6.37	$6.45	$103.60	13,672
2017-07-21	$6.45	$6.49	$6.42	$6.44	$103.44	7,487
2017-07-20	$6.44	$6.47	$6.42	$6.44	$103.44	6,340
2017-07-19	$6.42	$6.46	$6.41	$6.44	$103.44	9,774
2017-07-18	$6.45	$6.48	$6.43	$6.46	$103.76	8,208
2017-07-17	$6.48	$6.53	$6.43	$6.46	$103.76	20,221
2017-07-14	$6.49	$6.54	$6.42	$6.48	$104.08	17,533
2017-07-13	$6.47	$6.50	$6.42	$6.49	$104.24	17,907
2017-07-12	$6.42	$6.50	$6.39	$6.48	$104.08	16,028
2017-07-11	$6.35	$6.43	$6.29	$6.42	$103.12	22,583
2017-07-10	$6.39	$6.42	$6.35	$6.35	$101.99	15,415
2017-07-07	$6.39	$6.46	$6.27	$6.39	$102.63	20,435
2017-07-06	$6.36	$6.43	$6.35	$6.40	$102.79	18,469
2017-07-05	$6.44	$6.44	$6.40	$6.41	$102.96	14,303
2017-07-03	$6.40	$6.47	$6.40	$6.46	$103.76	7,850
2017-06-30	$6.45	$6.47	$6.39	$6.39	$102.63	18,145
2017-06-29	$6.39	$6.45	$6.38	$6.45	$103.60	19,680
2017-06-28	$6.33	$6.41	$6.32	$6.34	$101.83	20,294
2017-06-27	$6.36	$6.41	$6.29	$6.30	$101.19	24,326
2017-06-26	$6.40	$6.43	$6.37	$6.38	$102.47	21,160
2017-06-23	$6.26	$6.38	$6.26	$6.37	$102.31	24,259
2017-06-22	$6.21	$6.29	$6.21	$6.26	$100.55	20,373
2017-06-21	$6.25	$6.30	$6.20	$6.24	$100.22	31,157
2017-06-20	$6.34	$6.41	$6.23	$6.24	$100.22	28,728
2017-06-19	$6.40	$6.45	$6.36	$6.37	$102.31	21,152
2017-06-16	$6.29	$6.38	$6.29	$6.38	$102.47	35,519
2017-06-15	$6.18	$6.31	$6.17	$6.26	$100.55	21,887
2017-06-14	$6.27	$6.29	$6.10	$6.28	$100.87	24,907
2017-06-13	$6.25	$6.32	$6.17	$6.30	$101.19	31,049
2017-06-12	$6.13	$6.23	$6.12	$6.20	$99.58	23,894
2017-06-09	$6.11	$6.20	$6.08	$6.15	$98.78	25,298
2017-06-08	$6.10	$6.19	$6.09	$6.13	$98.46	26,340
2017-06-07	$6.05	$6.14	$6.02	$6.08	$97.65	28,053
2017-06-06	$6.06	$6.13	$5.95	$6.06	$97.33	34,480
2017-06-05	$6.08	$6.13	$6.03	$6.09	$97.82	32,652
2017-06-02	$6.08	$6.17	$6.08	$6.10	$97.98	24,910
2017-06-01	$6.10	$6.17	$6.05	$6.13	$98.46	17,484
2017-05-31	$6.10	$6.15	$6.05	$6.09	$97.82	33,601
2017-05-30	$6.00	$6.13	$6.00	$6.10	$97.98	31,348
2017-05-26	$5.99	$6.12	$5.98	$6.00	$96.37	29,351
2017-05-25	$6.02	$6.17	$5.98	$5.99	$96.21	48,361
2017-05-24	$6.20	$6.20	$5.96	$5.96	$95.73	51,503
2017-05-23	$6.15	$6.19	$6.08	$6.18	$99.26	28,420
2017-05-22	$6.06	$6.19	$6.04	$6.13	$98.46	34,832
2017-05-19	$6.25	$6.30	$6.14	$6.18	$96.74	35,935
2017-05-18	$6.15	$6.32	$6.13	$6.26	$97.99	26,253
2017-05-17	$6.15	$6.22	$6.05	$6.16	$96.42	35,333
2017-05-16	$6.16	$6.23	$6.09	$6.15	$96.27	34,042
2017-05-15	$6.20	$6.22	$6.09	$6.15	$96.27	33,104
2017-05-12	$6.20	$6.27	$6.14	$6.19	$96.89	33,092
2017-05-11	$6.15	$6.23	$6.09	$6.17	$96.58	31,462
2017-05-10	$6.35	$6.40	$6.08	$6.13	$95.95	90,339
2017-05-09	$7.15	$7.17	$6.29	$6.33	$99.08	1,040
2017-05-08	$7.60	$7.67	$7.55	$7.55	$118.18	11,869
2017-05-05	$7.57	$7.66	$7.51	$7.62	$119.28	7,017
2017-05-04	$7.70	$7.70	$7.51	$7.52	$117.71	10,640
2017-05-03	$7.75	$7.75	$7.63	$7.66	$119.90	11,175
2017-05-02	$7.70	$7.78	$7.70	$7.76	$121.47	7,860
2017-05-01	$7.74	$7.74	$7.67	$7.70	$120.53	5,893
2017-04-28	$7.75	$7.76	$7.66	$7.72	$120.84	8,827
2017-04-27	$7.81	$7.81	$7.73	$7.75	$121.31	7,300
2017-04-26	$7.84	$7.89	$7.78	$7.80	$122.09	11,867
2017-04-25	$7.76	$7.88	$7.76	$7.84	$122.72	13,121
2017-04-24	$7.78	$7.80	$7.67	$7.73	$121.00	8,931
2017-04-21	$7.73	$7.80	$7.70	$7.73	$121.00	6,529
2017-04-20	$7.76	$7.78	$7.66	$7.75	$121.31	8,987
2017-04-19	$7.79	$7.80	$7.73	$7.76	$121.47	7,291
2017-04-18	$7.75	$7.80	$7.72	$7.78	$121.78	10,691
2017-04-17	$7.72	$7.80	$7.72	$7.75	$121.31	7,371
2017-04-13	$7.73	$7.77	$7.70	$7.72	$120.84	9,459
2017-04-12	$7.78	$7.80	$7.71	$7.74	$121.15	17,748
2017-04-11	$7.72	$7.82	$7.67	$7.82	$122.41	18,213
2017-04-10	$7.66	$7.72	$7.65	$7.72	$120.84	9,871
2017-04-07	$7.62	$7.68	$7.56	$7.66	$119.90	8,540
2017-04-06	$7.59	$7.66	$7.56	$7.63	$119.43	6,943
2017-04-05	$7.68	$7.69	$7.55	$7.55	$118.18	10,032
2017-04-04	$7.65	$7.65	$7.58	$7.64	$119.59	8,453
2017-04-03	$7.69	$7.72	$7.65	$7.66	$119.90	6,052
2017-03-31	$7.72	$7.74	$7.67	$7.69	$120.37	11,618
2017-03-30	$7.64	$7.73	$7.61	$7.73	$121.00	15,820
2017-03-29	$7.56	$7.65	$7.50	$7.64	$119.59	11,340
2017-03-28	$7.56	$7.59	$7.51	$7.55	$118.18	10,412
2017-03-27	$7.54	$7.58	$7.50	$7.55	$118.18	13,304
2017-03-24	$7.55	$7.63	$7.50	$7.57	$118.49	13,358
2017-03-23	$7.43	$7.54	$7.43	$7.48	$117.08	12,118
2017-03-22	$7.54	$7.59	$7.42	$7.43	$116.30	17,702
2017-03-21	$7.64	$7.64	$7.53	$7.55	$118.18	15,924
2017-03-20	$7.65	$7.65	$7.58	$7.61	$119.12	10,307
2017-03-17	$7.53	$7.66	$7.49	$7.64	$119.59	48,937
2017-03-16	$7.60	$7.62	$7.48	$7.48	$117.08	19,458
2017-03-15	$7.52	$7.55	$7.49	$7.55	$118.18	19,010
2017-03-14	$7.51	$7.52	$7.48	$7.50	$117.40	10,508
2017-03-13	$7.48	$7.55	$7.47	$7.52	$117.71	13,857
2017-03-10	$7.45	$7.54	$7.43	$7.46	$116.77	14,383
2017-03-09	$7.49	$7.52	$7.38	$7.40	$115.83	21,521
2017-03-08	$7.54	$7.58	$7.49	$7.50	$117.40	8,717
2017-03-07	$7.52	$7.54	$7.49	$7.51	$117.55	9,129
2017-03-06	$7.56	$7.61	$7.47	$7.53	$117.87	11,650
2017-03-03	$7.58	$7.63	$7.53	$7.61	$119.12	9,396
2017-03-02	$7.65	$7.65	$7.52	$7.56	$118.34	13,024
2017-03-01	$7.66	$7.67	$7.58	$7.62	$119.28	12,325
2017-02-28	$7.68	$7.68	$7.53	$7.58	$118.65	13,831
2017-02-27	$7.69	$7.69	$7.59	$7.66	$119.90	14,778
2017-02-24	$7.68	$7.68	$7.59	$7.67	$120.06	14,507
2017-02-23	$7.63	$7.68	$7.59	$7.68	$120.22	18,879
2017-02-22	$7.72	$7.74	$7.63	$7.65	$119.75	16,917
2017-02-21	$7.62	$7.79	$7.57	$7.78	$121.78	26,302
2017-02-17	$7.64	$7.71	$7.53	$7.66	$119.90	30,318
2017-02-16	$7.93	$7.93	$7.80	$7.88	$119.90	39,465
2017-02-15	$7.93	$7.98	$7.87	$7.91	$120.36	24,607
2017-02-14	$7.86	$7.94	$7.84	$7.86	$119.60	17,712
2017-02-13	$8.00	$8.04	$7.85	$7.88	$119.90	47,185
2017-02-10	$7.86	$8.05	$7.84	$8.00	$121.73	32,626
2017-02-09	$7.80	$7.89	$7.76	$7.82	$118.99	22,139
2017-02-08	$7.73	$7.80	$7.71	$7.79	$118.53	11,213
2017-02-07	$7.76	$7.81	$7.67	$7.77	$118.23	13,180
2017-02-06	$7.61	$7.79	$7.54	$7.76	$118.08	16,900
2017-02-03	$7.54	$7.66	$7.53	$7.63	$116.10	21,253
2017-02-02	$7.55	$7.59	$7.51	$7.53	$114.58	22,233
2017-02-01	$7.45	$7.56	$7.45	$7.52	$114.42	10,846
2017-01-31	$7.48	$7.54	$7.44	$7.46	$113.51	13,288
2017-01-30	$7.55	$7.56	$7.49	$7.50	$114.12	27,106
2017-01-27	$7.62	$7.62	$7.53	$7.56	$115.03	8,228
2017-01-26	$7.61	$7.65	$7.54	$7.62	$115.95	15,538
2017-01-25	$7.69	$7.72	$7.55	$7.59	$115.49	11,900
2017-01-24	$7.53	$7.69	$7.53	$7.65	$116.40	11,219
2017-01-23	$7.53	$7.54	$7.49	$7.51	$114.27	13,068
2017-01-20	$7.54	$7.57	$7.49	$7.49	$113.97	6,865
2017-01-19	$7.53	$7.56	$7.49	$7.49	$113.97	11,848
2017-01-18	$7.60	$7.63	$7.52	$7.54	$114.73	11,802
2017-01-17	$7.65	$7.67	$7.58	$7.60	$115.64	16,125
2017-01-13	$7.71	$7.74	$7.58	$7.58	$115.34	14,511
2017-01-12	$7.75	$7.80	$7.62	$7.68	$116.86	12,902
2017-01-11	$7.71	$7.75	$7.67	$7.72	$117.47	11,519
2017-01-10	$7.80	$7.80	$7.66	$7.68	$116.86	11,796
2017-01-09	$7.84	$7.84	$7.72	$7.75	$117.92	12,040
2017-01-06	$7.86	$7.93	$7.79	$7.79	$118.53	18,552
2017-01-05	$7.96	$7.99	$7.74	$7.85	$119.45	20,687
2017-01-04	$7.67	$8.03	$7.67	$8.00	$121.73	41,191
2017-01-03	$7.65	$7.72	$7.53	$7.69	$117.01	21,286
2016-12-30	$7.43	$7.57	$7.41	$7.51	$114.27	15,700
2016-12-29	$7.48	$7.51	$7.40	$7.40	$112.60	17,422
2016-12-28	$7.54	$7.55	$7.45	$7.46	$113.51	12,443
2016-12-27	$7.51	$7.62	$7.46	$7.56	$115.03	13,060
2016-12-23	$7.63	$7.64	$7.51	$7.56	$115.03	11,085
2016-12-22	$7.62	$7.66	$7.56	$7.61	$115.79	21,781
2016-12-21	$7.49	$7.62	$7.49	$7.61	$115.79	15,412
2016-12-20	$7.47	$7.62	$7.41	$7.51	$114.27	19,983
2016-12-19	$7.29	$7.49	$7.29	$7.43	$113.06	23,329
2016-12-16	$7.25	$7.38	$7.21	$7.26	$110.47	55,650
2016-12-15	$7.15	$7.31	$7.13	$7.25	$110.32	38,970
2016-12-14	$7.13	$7.28	$7.11	$7.13	$108.49	34,290
2016-12-13	$7.05	$7.20	$7.02	$7.11	$108.19	40,525
2016-12-12	$7.27	$7.29	$6.82	$6.96	$105.90	90,168
2016-12-09	$7.69	$7.80	$7.38	$7.41	$112.75	57,725
2016-12-08	$7.67	$7.70	$7.61	$7.65	$116.40	16,301
2016-12-07	$7.64	$7.68	$7.58	$7.65	$116.40	17,052
2016-12-06	$7.65	$7.70	$7.61	$7.63	$116.10	13,095
2016-12-05	$7.68	$7.70	$7.56	$7.67	$116.71	12,647
2016-12-02	$7.70	$7.72	$7.61	$7.63	$116.10	7,674
2016-12-01	$7.82	$7.82	$7.65	$7.70	$117.16	17,880
2016-11-30	$7.80	$7.87	$7.73	$7.83	$119.14	13,126
2016-11-29	$7.81	$7.89	$7.78	$7.83	$119.14	13,195
2016-11-28	$7.84	$7.85	$7.79	$7.82	$118.99	11,997
2016-11-25	$7.81	$7.85	$7.77	$7.85	$119.45	9,638
2016-11-23	$7.83	$7.83	$7.71	$7.79	$118.53	8,816
2016-11-22	$7.92	$7.94	$7.73	$7.83	$119.14	16,836
2016-11-21	$7.78	$7.90	$7.75	$7.87	$119.75	16,075
2016-11-18	$8.02	$8.05	$7.83	$8.02	$118.71	39,061
2016-11-17	$7.88	$8.06	$7.87	$8.06	$119.31	34,589
2016-11-16	$7.89	$7.94	$7.81	$7.85	$116.20	15,635
2016-11-15	$7.91	$7.95	$7.81	$7.89	$116.79	35,977
2016-11-14	$7.92	$7.97	$7.79	$7.85	$116.20	19,386
2016-11-11	$7.84	$7.94	$7.83	$7.92	$117.23	12,346
2016-11-10	$7.81	$7.93	$7.81	$7.84	$116.05	15,314
2016-11-09	$7.59	$7.82	$7.56	$7.77	$115.01	21,158
2016-11-08	$7.57	$7.70	$7.54	$7.65	$113.24	12,864
2016-11-07	$7.58	$7.64	$7.54	$7.58	$112.20	17,409
2016-11-04	$7.39	$7.50	$7.30	$7.43	$109.98	13,112
2016-11-03	$7.42	$7.53	$7.41	$7.44	$110.13	19,587
2016-11-02	$7.56	$7.62	$7.31	$7.42	$109.83	25,251
2016-11-01	$7.54	$7.61	$7.53	$7.55	$111.76	26,657
2016-10-31	$7.61	$7.61	$7.45	$7.54	$111.61	22,228
2016-10-28	$7.62	$7.73	$7.56	$7.63	$112.94	15,058
2016-10-27	$7.75	$7.79	$7.62	$7.64	$113.09	11,911
2016-10-26	$7.87	$7.90	$7.73	$7.78	$115.16	13,007
2016-10-25	$7.77	$7.87	$7.77	$7.84	$116.05	14,449
2016-10-24	$7.80	$7.85	$7.75	$7.81	$115.61	15,271
2016-10-21	$7.69	$7.76	$7.66	$7.74	$114.57	12,377
2016-10-20	$7.65	$7.69	$7.53	$7.67	$113.53	11,608
2016-10-19	$7.70	$7.73	$7.65	$7.68	$113.68	12,259
2016-10-18	$7.71	$7.74	$7.66	$7.68	$113.68	11,495
2016-10-17	$7.61	$7.73	$7.59	$7.72	$114.27	22,246
2016-10-14	$7.69	$7.69	$7.60	$7.66	$113.39	11,658
2016-10-13	$7.61	$7.67	$7.60	$7.65	$113.24	15,338
2016-10-12	$7.67	$7.71	$7.65	$7.65	$113.24	9,093
2016-10-11	$7.69	$7.70	$7.61	$7.65	$113.24	10,149
2016-10-10	$7.69	$7.78	$7.61	$7.63	$112.94	14,883
2016-10-07	$7.71	$7.75	$7.67	$7.67	$113.53	14,037
2016-10-06	$7.68	$7.68	$7.56	$7.58	$112.20	16,426
2016-10-05	$7.64	$7.78	$7.62	$7.69	$113.83	13,055
2016-10-04	$7.67	$7.69	$7.60	$7.61	$112.65	13,410
2016-10-03	$7.62	$7.75	$7.62	$7.67	$113.53	12,545
2016-09-30	$7.73	$7.78	$7.63	$7.63	$112.94	24,101
2016-09-29	$7.67	$7.77	$7.65	$7.68	$113.68	15,724
2016-09-28	$7.66	$7.70	$7.61	$7.70	$113.98	15,121
2016-09-27	$7.71	$7.76	$7.61	$7.66	$113.39	17,727
2016-09-26	$7.76	$7.87	$7.65	$7.67	$113.53	32,985
2016-09-23	$7.70	$7.79	$7.65	$7.77	$115.01	52,246
2016-09-22	$7.53	$7.64	$7.51	$7.64	$113.09	25,678
2016-09-21	$7.42	$7.52	$7.37	$7.45	$110.28	19,170
2016-09-20	$7.37	$7.54	$7.31	$7.43	$109.98	24,546
2016-09-19	$7.33	$7.44	$7.28	$7.33	$108.50	20,912
2016-09-16	$7.14	$7.30	$7.02	$7.23	$107.02	80,687
2016-09-15	$7.16	$7.26	$7.04	$7.18	$106.28	17,722
2016-09-14	$7.05	$7.21	$7.01	$7.19	$106.43	29,461
2016-09-13	$7.12	$7.25	$6.93	$7.05	$104.36	40,090
2016-09-12	$7.35	$7.35	$7.15	$7.26	$107.46	37,418
2016-09-09	$7.57	$7.58	$7.33	$7.40	$109.54	32,782
2016-09-08	$7.62	$7.64	$7.48	$7.58	$112.20	18,241
2016-09-07	$7.62	$7.68	$7.58	$7.65	$113.24	13,573
2016-09-06	$7.66	$7.66	$7.52	$7.55	$111.76	13,635
2016-09-02	$7.58	$7.65	$7.55	$7.61	$112.65	8,234
2016-09-01	$7.54	$7.59	$7.49	$7.56	$111.91	13,661
2016-08-31	$7.61	$7.66	$7.52	$7.56	$111.91	14,546
2016-08-30	$7.65	$7.68	$7.61	$7.61	$112.65	13,495
2016-08-29	$7.63	$7.67	$7.58	$7.65	$113.24	17,177
2016-08-26	$7.50	$7.60	$7.48	$7.60	$112.50	17,255
2016-08-25	$7.50	$7.61	$7.50	$7.51	$111.17	25,199
2016-08-24	$7.55	$7.60	$7.53	$7.57	$112.05	31,870
2016-08-23	$7.59	$7.68	$7.50	$7.51	$111.17	30,123
2016-08-22	$7.59	$7.62	$7.43	$7.54	$111.61	44,133
2016-08-19	$7.69	$7.77	$7.62	$7.75	$111.47	53,057
2016-08-18	$7.59	$7.69	$7.58	$7.67	$110.31	32,440
2016-08-17	$7.50	$7.59	$7.50	$7.57	$108.88	24,881
2016-08-16	$7.45	$7.55	$7.40	$7.50	$107.87	26,092
2016-08-15	$7.45	$7.49	$7.33	$7.47	$107.44	33,734
2016-08-12	$7.39	$7.48	$7.36	$7.47	$107.44	23,460
2016-08-11	$7.37	$7.40	$7.33	$7.37	$106.00	25,229
2016-08-10	$7.32	$7.40	$7.29	$7.40	$106.43	40,888
2016-08-09	$7.00	$7.38	$6.95	$7.35	$105.71	58,091
2016-08-08	$7.34	$7.34	$7.20	$7.23	$103.99	19,197
2016-08-05	$7.32	$7.37	$7.25	$7.29	$104.85	12,822
2016-08-04	$7.30	$7.36	$7.22	$7.35	$105.71	24,715
2016-08-03	$7.22	$7.32	$7.13	$7.31	$105.14	26,935
2016-08-02	$7.23	$7.25	$7.13	$7.16	$102.98	18,177
2016-08-01	$7.28	$7.28	$7.13	$7.25	$104.27	17,018
2016-07-29	$7.28	$7.29	$7.24	$7.29	$104.85	13,124
2016-07-28	$7.35	$7.35	$7.21	$7.25	$104.27	14,894
2016-07-27	$7.38	$7.40	$7.34	$7.34	$105.57	13,939
2016-07-26	$7.38	$7.42	$7.31	$7.33	$105.42	16,777
2016-07-25	$7.36	$7.43	$7.35	$7.42	$106.72	22,195
2016-07-22	$7.33	$7.39	$7.29	$7.38	$106.14	20,711
2016-07-21	$7.40	$7.40	$7.29	$7.34	$105.57	13,998
2016-07-20	$7.35	$7.39	$7.30	$7.37	$106.00	11,448
2016-07-19	$7.35	$7.43	$7.32	$7.37	$106.00	16,546
2016-07-18	$7.34	$7.44	$7.27	$7.40	$106.43	16,016
2016-07-15	$7.34	$7.34	$7.26	$7.32	$105.28	13,954
2016-07-14	$7.29	$7.35	$7.26	$7.27	$104.56	9,319
2016-07-13	$7.33	$7.35	$7.22	$7.27	$104.56	14,005
2016-07-12	$7.24	$7.40	$7.23	$7.35	$105.71	22,815
2016-07-11	$7.27	$7.29	$7.20	$7.24	$104.13	14,195
2016-07-08	$7.13	$7.30	$7.13	$7.22	$103.84	28,014
2016-07-07	$7.14	$7.22	$7.06	$7.13	$102.55	14,780
2016-07-06	$7.16	$7.17	$7.03	$7.13	$102.55	17,611
2016-07-05	$7.32	$7.35	$7.01	$7.11	$102.26	37,164
2016-07-01	$6.75	$7.19	$6.72	$7.19	$103.41	49,370
2016-06-30	$6.64	$6.70	$6.59	$6.70	$96.36	13,049
2016-06-29	$6.59	$6.63	$6.56	$6.63	$95.36	15,470
2016-06-28	$6.49	$6.57	$6.43	$6.55	$94.21	13,353
2016-06-27	$6.58	$6.61	$6.37	$6.39	$91.90	34,040
2016-06-24	$6.50	$6.70	$6.48	$6.64	$95.50	25,481
2016-06-23	$6.67	$6.69	$6.60	$6.67	$95.93	9,945
2016-06-22	$6.66	$6.68	$6.56	$6.58	$94.64	9,967
2016-06-21	$6.58	$6.65	$6.54	$6.61	$95.07	12,508
2016-06-20	$6.65	$6.65	$6.55	$6.58	$94.64	15,573
2016-06-17	$6.27	$6.52	$6.27	$6.50	$93.49	16,498
2016-06-16	$6.27	$6.31	$6.19	$6.31	$90.75	11,998
2016-06-15	$6.31	$6.33	$6.16	$6.29	$90.47	13,377
2016-06-14	$6.35	$6.40	$6.23	$6.26	$90.04	15,850
2016-06-13	$6.47	$6.50	$6.40	$6.41	$92.19	15,183
2016-06-10	$6.54	$6.54	$6.40	$6.49	$93.34	14,957
2016-06-09	$6.52	$6.55	$6.44	$6.51	$93.63	21,529
2016-06-08	$6.61	$6.61	$6.50	$6.52	$93.77	20,240
2016-06-07	$6.65	$6.65	$6.53	$6.58	$94.64	15,715
2016-06-06	$6.50	$6.63	$6.50	$6.61	$95.07	23,034
2016-06-03	$6.44	$6.52	$6.44	$6.50	$93.49	18,412
2016-06-02	$6.50	$6.53	$6.45	$6.49	$93.34	19,094
2016-06-01	$6.54	$6.55	$6.40	$6.50	$93.49	25,102
2016-05-31	$6.52	$6.58	$6.49	$6.50	$93.49	10,160
2016-05-27	$6.44	$6.58	$6.43	$6.53	$93.92	10,837
2016-05-26	$6.45	$6.51	$6.45	$6.46	$92.91	8,606
2016-05-25	$6.38	$6.51	$6.38	$6.44	$92.62	12,060
2016-05-24	$6.45	$6.52	$6.37	$6.37	$91.62	12,585
2016-05-23	$6.47	$6.54	$6.38	$6.46	$92.91	13,908
2016-05-20	$6.62	$6.79	$6.62	$6.69	$91.95	30,873
2016-05-19	$6.78	$6.79	$6.50	$6.60	$90.71	31,633
2016-05-18	$6.80	$6.86	$6.74	$6.81	$93.60	19,084
2016-05-17	$6.70	$6.83	$6.68	$6.81	$93.60	18,566
2016-05-16	$6.67	$6.78	$6.65	$6.70	$92.09	14,933
2016-05-13	$6.63	$6.73	$6.61	$6.64	$91.26	10,105
2016-05-12	$6.70	$6.73	$6.61	$6.66	$91.54	14,610
2016-05-11	$6.58	$6.77	$6.57	$6.69	$91.95	15,617
2016-05-10	$6.60	$6.67	$6.52	$6.57	$90.30	17,090
2016-05-09	$6.65	$6.72	$6.50	$6.55	$90.03	19,279
2016-05-06	$6.67	$6.68	$6.58	$6.61	$90.85	6,912
2016-05-05	$6.67	$6.71	$6.56	$6.66	$91.54	17,537
2016-05-04	$6.65	$6.74	$6.64	$6.73	$92.50	9,464
2016-05-03	$6.75	$6.75	$6.61	$6.69	$91.95	13,941
2016-05-02	$6.77	$6.80	$6.70	$6.76	$92.91	6,500
2016-04-29	$6.85	$6.85	$6.70	$6.80	$93.46	12,921
2016-04-28	$6.89	$6.95	$6.80	$6.82	$93.74	14,413
2016-04-27	$6.98	$6.98	$6.88	$6.95	$95.52	9,519
2016-04-26	$6.85	$6.95	$6.85	$6.92	$95.11	8,086
2016-04-25	$6.82	$6.90	$6.79	$6.88	$94.56	7,585
2016-04-22	$6.78	$6.94	$6.78	$6.86	$94.29	6,778
2016-04-21	$6.86	$6.95	$6.71	$6.80	$93.46	14,861
2016-04-20	$6.83	$6.92	$6.83	$6.88	$94.56	13,437
2016-04-19	$6.87	$6.89	$6.79	$6.84	$94.01	7,303
2016-04-18	$6.74	$6.90	$6.74	$6.83	$93.87	6,630
2016-04-15	$6.77	$6.79	$6.71	$6.75	$92.77	9,937
2016-04-14	$6.75	$6.86	$6.72	$6.80	$93.46	7,015
2016-04-13	$6.73	$6.89	$6.73	$6.79	$93.32	9,137
2016-04-12	$6.63	$6.77	$6.56	$6.73	$92.50	10,346
2016-04-11	$6.61	$6.74	$6.59	$6.63	$91.12	6,159
2016-04-08	$6.55	$6.67	$6.55	$6.60	$90.71	11,109
2016-04-07	$6.56	$6.66	$6.51	$6.53	$89.75	4,245
2016-04-06	$6.56	$6.64	$6.51	$6.60	$90.71	6,155
2016-04-05	$6.51	$6.58	$6.46	$6.56	$90.16	8,396
2016-04-04	$6.66	$6.67	$6.50	$6.52	$89.61	9,754
2016-04-01	$6.59	$6.65	$6.54	$6.65	$91.40	6,966
2016-03-31	$6.52	$6.68	$6.52	$6.60	$90.71	13,773
2016-03-30	$6.64	$6.70	$6.52	$6.55	$90.03	12,812
2016-03-29	$6.53	$6.64	$6.41	$6.61	$90.85	12,181
2016-03-28	$6.70	$6.70	$6.55	$6.58	$90.44	7,426
2016-03-24	$6.58	$6.75	$6.51	$6.70	$92.09	10,212
2016-03-23	$6.84	$6.94	$6.58	$6.65	$91.40	21,132
2016-03-22	$6.82	$6.94	$6.82	$6.86	$94.29	20,615
2016-03-21	$6.90	$6.94	$6.81	$6.81	$93.60	19,693
2016-03-18	$6.80	$7.10	$6.75	$6.89	$94.70	86,466
2016-03-17	$6.50	$6.71	$6.50	$6.67	$91.67	17,495
2016-03-16	$6.45	$6.62	$6.41	$6.56	$90.16	15,838
2016-03-15	$6.48	$6.57	$6.46	$6.51	$89.48	14,212
2016-03-14	$6.41	$6.62	$6.41	$6.52	$89.61	20,263
2016-03-11	$6.37	$6.52	$6.35	$6.44	$88.51	31,622
2016-03-10	$6.31	$6.47	$6.31	$6.40	$87.96	27,925
2016-03-09	$6.21	$6.44	$6.21	$6.36	$87.41	25,038
2016-03-08	$6.30	$6.43	$6.16	$6.23	$85.63	16,438
2016-03-07	$6.23	$6.42	$6.19	$6.39	$87.83	13,279
2016-03-04	$6.07	$6.43	$6.04	$6.28	$86.31	15,764
2016-03-03	$5.91	$6.09	$5.89	$6.03	$82.88	13,092
2016-03-02	$5.83	$6.01	$5.83	$5.96	$81.92	14,745
2016-03-01	$5.78	$5.90	$5.74	$5.86	$80.54	12,458
2016-02-29	$5.52	$5.81	$5.51	$5.78	$79.44	18,447
2016-02-26	$5.46	$5.59	$5.41	$5.51	$75.73	8,746
2016-02-25	$5.50	$5.50	$5.36	$5.41	$74.36	13,270
2016-02-24	$5.45	$5.54	$5.26	$5.47	$75.18	14,944
2016-02-23	$5.55	$5.66	$5.51	$5.52	$75.87	14,854
2016-02-22	$5.50	$5.68	$5.49	$5.54	$76.14	19,540
2016-02-19	$5.90	$5.94	$5.67	$5.90	$76.93	25,330
2016-02-18	$6.01	$6.07	$5.89	$5.95	$77.58	23,176
2016-02-17	$5.79	$6.05	$5.78	$5.98	$77.97	17,777
2016-02-16	$5.60	$5.84	$5.60	$5.76	$75.10	28,119
2016-02-12	$5.45	$5.56	$5.37	$5.54	$72.23	29,061
2016-02-11	$5.31	$5.48	$5.27	$5.37	$70.02	36,446
2016-02-10	$5.67	$5.90	$5.37	$5.50	$71.71	79,940
2016-02-09	$6.17	$6.28	$5.90	$5.96	$77.71	55,574
2016-02-08	$6.56	$6.56	$6.30	$6.37	$83.05	30,105
2016-02-05	$6.64	$6.71	$6.58	$6.63	$86.44	10,233
2016-02-04	$6.51	$6.82	$6.51	$6.67	$86.97	14,064
2016-02-03	$6.54	$6.59	$6.30	$6.51	$84.88	16,072
2016-02-02	$6.61	$6.65	$6.50	$6.51	$84.88	11,715
2016-02-01	$6.64	$6.73	$6.58	$6.73	$87.75	12,617
2016-01-29	$6.67	$6.76	$6.62	$6.69	$87.23	17,550
2016-01-28	$6.58	$6.66	$6.54	$6.59	$85.92	13,903
2016-01-27	$6.52	$6.64	$6.47	$6.54	$85.27	12,170
2016-01-26	$6.39	$6.57	$6.37	$6.56	$85.53	12,895
2016-01-25	$6.53	$6.63	$6.31	$6.39	$83.31	19,094
2016-01-22	$6.50	$6.70	$6.49	$6.65	$86.70	14,210
2016-01-21	$6.27	$6.56	$6.25	$6.43	$83.84	15,454
2016-01-20	$6.14	$6.37	$5.95	$6.24	$81.36	40,466
2016-01-19	$6.50	$6.60	$6.18	$6.27	$81.75	19,650
2016-01-15	$6.26	$6.53	$6.11	$6.46	$84.23	42,179
2016-01-14	$6.52	$6.58	$6.32	$6.45	$84.10	29,001
2016-01-13	$6.81	$6.89	$6.50	$6.52	$85.01	32,303
2016-01-12	$6.95	$7.07	$6.53	$6.84	$89.18	38,230
2016-01-11	$7.18	$7.28	$6.92	$6.94	$90.49	22,274
2016-01-08	$7.26	$7.36	$7.14	$7.18	$93.61	9,930
2016-01-07	$7.40	$7.41	$7.17	$7.23	$94.27	40,454
2016-01-06	$7.48	$7.59	$7.43	$7.52	$98.05	30,831
2016-01-05	$7.71	$7.74	$7.50	$7.57	$98.70	16,082
2016-01-04	$7.39	$7.75	$7.32	$7.74	$100.92	13,645
2015-12-31	$7.50	$7.69	$7.44	$7.52	$98.05	23,200
2015-12-30	$7.59	$7.65	$7.53	$7.53	$98.18	16,507
2015-12-29	$7.61	$7.75	$7.59	$7.65	$99.74	17,418
2015-12-28	$7.89	$7.98	$7.51	$7.61	$99.22	22,155
2015-12-24	$7.89	$8.08	$7.83	$7.99	$104.18	14,122
2015-12-23	$7.60	$7.84	$7.47	$7.84	$102.22	17,824
2015-12-22	$7.65	$7.67	$7.56	$7.59	$98.96	17,915
2015-12-21	$7.96	$8.01	$7.55	$7.66	$99.87	32,563
2015-12-18	$7.66	$8.10	$7.63	$7.97	$103.92	98,811
2015-12-17	$7.78	$7.94	$7.63	$7.66	$99.87	24,147
2015-12-16	$7.49	$7.91	$7.49	$7.85	$102.35	33,585
2015-12-15	$7.02	$7.55	$7.02	$7.52	$98.05	31,099
2015-12-14	$7.23	$7.38	$6.80	$7.01	$91.40	55,406
2015-12-11	$7.50	$7.59	$7.06	$7.22	$94.14	38,607
2015-12-10	$7.60	$7.70	$7.54	$7.57	$98.70	12,768
2015-12-09	$7.59	$7.79	$7.57	$7.58	$98.83	20,370
2015-12-08	$7.60	$7.72	$7.50	$7.63	$99.48	26,699
2015-12-07	$7.80	$7.98	$7.63	$7.68	$100.13	40,891
2015-12-04	$7.46	$7.71	$7.46	$7.57	$98.70	52,302
2015-12-03	$7.44	$7.47	$7.32	$7.34	$95.70	15,285
2015-12-02	$7.49	$7.49	$7.42	$7.43	$96.87	15,121
2015-12-01	$7.51	$7.52	$7.45	$7.47	$97.40	13,342
2015-11-30	$7.44	$7.52	$7.38	$7.52	$98.05	22,182
2015-11-27	$7.32	$7.44	$7.31	$7.42	$96.74	4,176
2015-11-25	$7.27	$7.42	$7.27	$7.37	$96.09	10,098
2015-11-24	$7.16	$7.40	$7.14	$7.32	$95.44	19,976
2015-11-23	$7.22	$7.33	$7.17	$7.24	$94.40	15,946
2015-11-20	$7.58	$7.65	$7.55	$7.59	$95.02	23,253
2015-11-19	$7.50	$7.61	$7.46	$7.61	$95.27	11,122
2015-11-18	$7.55	$7.59	$7.42	$7.46	$93.40	15,527
2015-11-17	$7.53	$7.59	$7.53	$7.58	$94.90	8,587
2015-11-16	$7.52	$7.62	$7.50	$7.61	$95.27	8,534
2015-11-13	$7.48	$7.57	$7.42	$7.57	$94.77	11,394
2015-11-12	$7.50	$7.57	$7.44	$7.51	$94.02	16,820
2015-11-11	$7.65	$7.65	$7.54	$7.57	$94.77	14,924
2015-11-10	$7.77	$7.87	$7.63	$7.67	$96.02	16,347
2015-11-09	$7.80	$7.84	$7.74	$7.79	$97.53	15,064
2015-11-06	$7.67	$7.90	$7.67	$7.83	$98.03	15,217
2015-11-05	$7.81	$7.81	$7.62	$7.70	$96.40	9,872
2015-11-04	$7.70	$7.82	$7.60	$7.75	$97.03	13,002
2015-11-03	$7.57	$7.70	$7.55	$7.70	$96.40	12,022
2015-11-02	$7.50	$7.60	$7.45	$7.59	$95.02	16,250
2015-10-30	$7.45	$7.46	$7.38	$7.45	$93.27	18,974
2015-10-29	$7.44	$7.49	$7.39	$7.42	$92.89	22,838
2015-10-28	$7.54	$7.54	$7.45	$7.48	$93.65	14,263
2015-10-27	$7.57	$7.58	$7.49	$7.55	$94.52	16,041
2015-10-26	$7.60	$7.64	$7.56	$7.57	$94.77	9,131
2015-10-23	$7.60	$7.65	$7.57	$7.61	$95.27	13,175
2015-10-22	$7.63	$7.72	$7.58	$7.59	$95.02	9,719
2015-10-21	$7.72	$7.72	$7.56	$7.56	$94.65	10,649
2015-10-20	$7.62	$7.71	$7.60	$7.70	$96.40	11,134
2015-10-19	$7.64	$7.69	$7.55	$7.60	$95.15	11,262
2015-10-16	$7.65	$7.73	$7.62	$7.70	$96.40	12,100
2015-10-15	$7.62	$7.65	$7.57	$7.65	$95.77	13,023
2015-10-14	$7.85	$7.87	$7.58	$7.64	$95.65	16,350
2015-10-13	$7.97	$7.98	$7.85	$7.85	$98.28	8,781
2015-10-12	$8.15	$8.16	$7.92	$7.96	$99.66	17,785
2015-10-09	$8.13	$8.19	$8.13	$8.16	$102.16	7,990
2015-10-08	$8.05	$8.15	$8.00	$8.15	$102.03	12,296
2015-10-07	$7.85	$8.05	$7.85	$8.05	$100.78	18,666
2015-10-06	$7.77	$7.84	$7.74	$7.82	$97.90	13,207
2015-10-05	$7.63	$7.78	$7.60	$7.77	$97.28	22,300
2015-10-02	$7.68	$7.68	$7.40	$7.62	$95.40	28,443
2015-10-01	$7.42	$7.80	$7.42	$7.74	$96.90	29,066
2015-09-30	$7.40	$7.53	$7.33	$7.44	$93.15	25,296
2015-09-29	$7.74	$7.78	$7.36	$7.41	$92.77	42,940
2015-09-28	$8.07	$8.07	$7.70	$7.75	$97.03	30,090
2015-09-25	$8.31	$8.40	$8.07	$8.09	$101.28	20,131
2015-09-24	$8.18	$8.23	$8.14	$8.18	$102.41	12,195
2015-09-23	$8.36	$8.36	$8.20	$8.24	$103.16	10,544
2015-09-22	$8.27	$8.36	$8.22	$8.32	$104.16	14,479
2015-09-21	$8.29	$8.38	$8.28	$8.38	$104.91	13,035
2015-09-18	$8.62	$8.68	$8.12	$8.16	$102.16	91,225
2015-09-17	$8.71	$8.77	$8.58	$8.67	$108.54	17,049
2015-09-16	$8.50	$8.75	$8.48	$8.69	$108.79	23,842
2015-09-15	$8.46	$8.52	$8.40	$8.46	$105.92	11,890
2015-09-14	$8.46	$8.53	$8.37	$8.47	$106.04	18,093
2015-09-11	$8.50	$8.52	$8.29	$8.45	$105.79	21,575
2015-09-10	$8.39	$8.50	$8.39	$8.47	$106.04	8,865
2015-09-09	$8.56	$8.60	$8.39	$8.40	$105.16	12,423
2015-09-08	$8.51	$8.57	$8.48	$8.49	$106.29	19,444
2015-09-04	$8.11	$8.42	$8.07	$8.40	$105.16	21,317
2015-09-03	$8.16	$8.36	$8.14	$8.17	$102.28	18,764
2015-09-02	$8.14	$8.18	$8.06	$8.15	$102.03	10,217
2015-09-01	$8.18	$8.29	$8.09	$8.10	$101.41	15,765
2015-08-31	$8.24	$8.37	$8.21	$8.28	$103.66	19,848
2015-08-28	$8.06	$8.36	$8.00	$8.26	$103.41	16,472
2015-08-27	$7.97	$8.20	$7.93	$8.08	$101.16	17,300
2015-08-26	$7.96	$7.97	$7.69	$7.88	$98.65	17,017
2015-08-25	$7.61	$7.98	$7.61	$7.85	$98.28	24,516
2015-08-24	$7.92	$8.03	$7.61	$7.85	$98.28	33,984
2015-08-21	$8.22	$8.31	$8.16	$8.17	$102.28	13,609
2015-08-20	$8.30	$8.37	$8.23	$8.26	$103.41	12,924
2015-08-19	$8.32	$8.44	$8.29	$8.32	$104.16	12,698
2015-08-18	$8.37	$8.42	$8.33	$8.35	$104.54	8,285
2015-08-17	$8.34	$8.43	$8.27	$8.37	$104.79	16,674
2015-08-14	$8.47	$8.73	$8.47	$8.68	$104.91	16,154
2015-08-13	$8.50	$8.56	$8.40	$8.49	$102.61	13,235
2015-08-12	$8.37	$8.58	$8.28	$8.51	$102.85	17,575
2015-08-11	$8.46	$8.46	$7.83	$8.43	$101.89	34,549
2015-08-10	$8.52	$8.58	$8.49	$8.52	$102.98	16,042
2015-08-07	$8.49	$8.65	$8.40	$8.55	$103.34	10,985
2015-08-06	$8.55	$8.55	$8.45	$8.50	$102.73	13,979
2015-08-05	$8.61	$8.67	$8.51	$8.56	$103.46	12,473
2015-08-04	$8.55	$8.64	$8.53	$8.59	$103.82	8,766
2015-08-03	$8.71	$8.76	$8.57	$8.61	$104.06	12,199
2015-07-31	$8.73	$8.79	$8.66	$8.70	$105.15	12,762
2015-07-30	$8.76	$8.88	$8.73	$8.76	$105.88	7,458
2015-07-29	$8.68	$8.85	$8.61	$8.80	$106.36	9,482
2015-07-28	$8.53	$8.69	$8.49	$8.64	$104.43	13,578
2015-07-27	$8.63	$8.63	$8.49	$8.55	$103.34	14,813
2015-07-24	$8.78	$8.82	$8.59	$8.66	$104.67	14,618
2015-07-23	$9.00	$9.06	$8.71	$8.76	$105.88	23,986
2015-07-22	$9.05	$9.06	$8.99	$9.02	$109.02	9,562
2015-07-21	$9.06	$9.15	$8.98	$9.09	$109.86	9,696

PhenixFIN Corp (PFX) News Headlines

Recent PhenixFIN Corp (PFX) News

Similar Companies to PhenixFIN Corp (PFX) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

PhenixFIN Corp (PFX) Exchange: NASDAQ