Western Asset Intermediate Muni Fund Inc (SBI) Stock

Data as of Aug. 19, 2025

$7.64 ($-0.03) -0.39%

Western Asset Intermediate Muni Fund Inc - Daily Information

Click for more stock information on Western Asset Intermediate Muni Fund Inc.

Daily Information	Data
Date	Aug. 19, 2025
Open	$7.65
Previous Close	$7.64
High	$7.69
Low	$7.51
Adjusted Open	$7.65
Previous Adjusted Close	$7.64
Adjusted High	$7.69
Adjusted Low	$7.51

About Western Asset Intermediate Muni Fund Inc (SBI)

No Description Available

Invest in Western Asset Intermediate Muni Fund Inc (SBI)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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

Low correlation to stocks & bonds!

Historical Stock Data for Western Asset Intermediate Muni Fund Inc (SBI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-18	$7.65	$7.69	$7.51	$7.64	$7.64	19,355
2025-08-15	$7.69	$7.69	$7.66	$7.67	$7.67	37,030
2025-08-14	$7.68	$7.68	$7.67	$7.68	$7.68	22,681
2025-08-13	$7.66	$7.70	$7.66	$7.69	$7.69	67,959
2025-08-12	$7.65	$7.66	$7.62	$7.66	$7.66	40,343
2025-08-11	$7.65	$7.66	$7.62	$7.65	$7.65	33,778
2025-08-08	$7.61	$7.66	$7.59	$7.63	$7.63	81,751
2025-08-07	$7.65	$7.67	$7.61	$7.62	$7.62	49,298
2025-08-06	$7.65	$7.67	$7.62	$7.65	$7.65	49,186
2025-08-05	$7.63	$7.67	$7.61	$7.63	$7.63	64,386
2025-08-04	$7.61	$7.66	$7.60	$7.61	$7.61	53,679
2025-08-01	$7.60	$7.64	$7.57	$7.63	$7.63	39,703
2025-07-31	$7.57	$7.62	$7.56	$7.56	$7.56	85,030
2025-07-30	$7.59	$7.61	$7.55	$7.58	$7.58	33,846
2025-07-29	$7.59	$7.63	$7.58	$7.59	$7.59	67,844
2025-07-28	$7.59	$7.64	$7.59	$7.60	$7.60	18,865
2025-07-25	$7.63	$7.65	$7.62	$7.62	$7.62	6,110
2025-07-24	$7.62	$7.65	$7.61	$7.64	$7.64	18,525
2025-07-23	$7.69	$7.69	$7.66	$7.69	$7.65	16,005
2025-07-22	$7.69	$7.71	$7.67	$7.67	$7.63	29,622
2025-07-21	$7.69	$7.71	$7.66	$7.69	$7.65	19,905
2025-07-18	$7.65	$7.68	$7.63	$7.67	$7.63	26,065
2025-07-17	$7.67	$7.69	$7.63	$7.63	$7.59	33,032
2025-07-16	$7.69	$7.71	$7.65	$7.66	$7.62	30,210
2025-07-15	$7.67	$7.69	$7.65	$7.69	$7.65	32,386
2025-07-14	$7.67	$7.67	$7.62	$7.66	$7.62	13,907
2025-07-11	$7.66	$7.67	$7.62	$7.67	$7.63	22,630
2025-07-10	$7.66	$7.67	$7.64	$7.66	$7.62	47,169
2025-07-09	$7.65	$7.67	$7.63	$7.66	$7.62	32,778
2025-07-08	$7.64	$7.64	$7.61	$7.63	$7.59	30,658
2025-07-07	$7.66	$7.66	$7.61	$7.64	$7.60	89,045
2025-07-03	$7.64	$7.66	$7.60	$7.66	$7.66	57,392
2025-07-02	$7.58	$7.63	$7.56	$7.62	$7.62	75,732
2025-07-01	$7.55	$7.58	$7.52	$7.58	$7.58	66,755
2025-06-30	$7.52	$7.52	$7.46	$7.52	$7.52	79,991
2025-06-27	$7.48	$7.49	$7.46	$7.49	$7.49	47,205
2025-06-26	$7.48	$7.48	$7.40	$7.47	$7.47	48,611
2025-06-25	$7.46	$7.52	$7.45	$7.45	$7.45	35,656
2025-06-24	$7.50	$7.50	$7.46	$7.47	$7.47	52,158
2025-06-23	$7.45	$7.53	$7.44	$7.48	$7.48	94,649
2025-06-20	$7.51	$7.51	$7.46	$7.46	$7.46	45,373
2025-06-18	$7.51	$7.52	$7.47	$7.49	$7.49	88,956
2025-06-17	$7.51	$7.51	$7.48	$7.49	$7.49	59,477
2025-06-16	$7.50	$7.52	$7.49	$7.50	$7.50	43,517
2025-06-13	$7.50	$7.52	$7.49	$7.50	$7.50	41,548
2025-06-12	$7.49	$7.52	$7.49	$7.51	$7.51	280,146
2025-06-11	$7.49	$7.53	$7.47	$7.49	$7.49	106,649
2025-06-10	$7.49	$7.50	$7.45	$7.50	$7.50	61,373
2025-06-09	$7.42	$7.48	$7.42	$7.45	$7.45	39,538
2025-06-06	$7.46	$7.48	$7.43	$7.44	$7.44	56,123
2025-06-05	$7.47	$7.51	$7.45	$7.48	$7.48	118,937
2025-06-04	$7.43	$7.49	$7.43	$7.45	$7.45	44,474
2025-06-03	$7.43	$7.47	$7.42	$7.42	$7.42	76,251
2025-06-02	$7.47	$7.48	$7.42	$7.45	$7.45	78,778
2025-05-30	$7.47	$7.49	$7.44	$7.44	$7.44	35,714
2025-05-29	$7.46	$7.48	$7.45	$7.45	$7.45	35,853
2025-05-28	$7.46	$7.48	$7.43	$7.44	$7.44	66,555
2025-05-27	$7.51	$7.51	$7.45	$7.49	$7.49	56,381
2025-05-23	$7.47	$7.47	$7.45	$7.47	$7.47	31,238
2025-05-22	$7.47	$7.47	$7.43	$7.46	$7.46	35,434
2025-05-21	$7.58	$7.58	$7.48	$7.48	$7.44	50,281
2025-05-20	$7.56	$7.58	$7.55	$7.58	$7.54	16,505
2025-05-19	$7.49	$7.57	$7.49	$7.55	$7.51	54,635
2025-05-16	$7.61	$7.61	$7.57	$7.59	$7.55	97,260
2025-05-15	$7.55	$7.59	$7.54	$7.57	$7.53	64,853
2025-05-14	$7.56	$7.56	$7.49	$7.52	$7.48	129,893
2025-05-13	$7.59	$7.60	$7.54	$7.54	$7.50	105,268
2025-05-12	$7.57	$7.59	$7.54	$7.57	$7.53	129,425
2025-05-09	$7.57	$7.57	$7.56	$7.57	$7.52	69,608
2025-05-08	$7.52	$7.57	$7.52	$7.55	$7.50	115,175
2025-05-07	$7.55	$7.56	$7.53	$7.54	$7.50	78,094
2025-05-06	$7.54	$7.75	$7.52	$7.54	$7.50	104,303
2025-05-05	$7.57	$7.57	$7.53	$7.54	$7.50	51,287
2025-05-02	$7.57	$7.60	$7.54	$7.55	$7.55	43,683
2025-05-01	$7.58	$7.58	$7.55	$7.57	$7.57	60,004
2025-04-30	$7.51	$7.59	$7.49	$7.53	$7.53	135,288
2025-04-29	$7.52	$7.55	$7.52	$7.53	$7.53	45,394
2025-04-28	$7.59	$7.59	$7.50	$7.56	$7.56	57,669
2025-04-25	$7.53	$7.57	$7.53	$7.54	$7.54	36,165
2025-04-24	$7.49	$7.50	$7.45	$7.50	$7.50	55,792
2025-04-23	$7.50	$7.50	$7.43	$7.45	$7.45	28,366
2025-04-22	$7.47	$7.47	$7.38	$7.43	$7.39	51,254
2025-04-21	$7.47	$7.49	$7.40	$7.41	$7.37	57,552
2025-04-17	$7.46	$7.80	$7.46	$7.47	$7.43	48,495
2025-04-16	$7.48	$7.52	$7.46	$7.48	$7.44	38,354
2025-04-15	$7.50	$7.55	$7.46	$7.50	$7.46	36,470
2025-04-14	$7.45	$7.53	$7.45	$7.52	$7.48	58,524
2025-04-11	$7.45	$7.70	$7.30	$7.40	$7.36	155,783
2025-04-10	$7.53	$7.59	$7.38	$7.45	$7.40	77,018
2025-04-09	$7.43	$7.60	$7.38	$7.57	$7.53	74,285
2025-04-08	$7.60	$7.66	$7.44	$7.48	$7.44	106,485
2025-04-07	$7.75	$7.75	$7.60	$7.63	$7.59	75,475
2025-04-04	$7.86	$7.86	$7.73	$7.74	$7.70	47,102
2025-04-03	$7.84	$7.90	$7.84	$7.87	$7.83	26,928
2025-04-02	$7.89	$7.89	$7.82	$7.83	$7.79	28,295
2025-04-01	$7.84	$7.86	$7.83	$7.85	$7.81	24,941
2025-03-31	$7.81	$7.81	$7.75	$7.80	$7.76	15,223
2025-03-28	$7.80	$7.81	$7.77	$7.78	$7.78	13,343
2025-03-27	$7.82	$7.82	$7.75	$7.76	$7.76	39,520
2025-03-26	$7.87	$7.87	$7.80	$7.82	$7.82	22,445
2025-03-25	$7.90	$7.90	$7.86	$7.88	$7.88	28,965
2025-03-24	$7.80	$7.89	$7.80	$7.89	$7.89	50,728
2025-03-21	$7.83	$7.90	$7.82	$7.83	$7.83	44,743
2025-03-20	$7.80	$7.83	$7.77	$7.83	$7.83	36,210
2025-03-19	$7.78	$7.78	$7.73	$7.75	$7.75	44,872
2025-03-18	$7.75	$7.76	$7.74	$7.76	$7.76	42,818
2025-03-17	$7.77	$7.79	$7.75	$7.77	$7.77	36,062
2025-03-14	$7.76	$7.79	$7.76	$7.78	$7.78	48,411
2025-03-13	$7.78	$7.79	$7.76	$7.78	$7.78	39,918
2025-03-12	$7.81	$7.82	$7.77	$7.78	$7.78	40,655
2025-03-11	$7.84	$7.85	$7.79	$7.80	$7.80	58,607
2025-03-10	$7.82	$7.86	$7.82	$7.82	$7.82	24,264
2025-03-07	$7.89	$7.90	$7.82	$7.82	$7.82	29,479
2025-03-06	$7.91	$7.91	$7.85	$7.87	$7.87	38,737
2025-03-05	$7.92	$7.94	$7.87	$7.91	$7.91	112,557
2025-03-04	$7.93	$7.97	$7.90	$7.92	$7.92	44,166
2025-03-03	$7.97	$7.98	$7.93	$7.94	$7.94	37,817
2025-02-28	$7.92	$7.98	$7.92	$7.98	$7.98	32,588
2025-02-27	$7.94	$7.94	$7.90	$7.92	$7.92	11,932
2025-02-26	$7.93	$7.93	$7.91	$7.93	$7.93	33,640
2025-02-25	$7.94	$7.94	$7.92	$7.93	$7.93	50,620
2025-02-24	$7.92	$7.92	$7.90	$7.92	$7.92	38,927
2025-02-21	$7.92	$7.92	$7.86	$7.92	$7.92	27,971
2025-02-20	$7.92	$7.93	$7.91	$7.93	$7.89	72,333
2025-02-19	$7.91	$7.91	$7.87	$7.91	$7.87	115,067
2025-02-18	$7.92	$7.92	$7.85	$7.89	$7.85	86,191
2025-02-14	$7.87	$7.90	$7.86	$7.90	$7.86	47,637
2025-02-13	$7.82	$7.83	$7.78	$7.83	$7.79	55,637
2025-02-12	$7.81	$7.83	$7.76	$7.78	$7.74	40,109
2025-02-11	$7.84	$7.84	$7.82	$7.83	$7.79	58,277
2025-02-10	$7.85	$7.87	$7.83	$7.84	$7.80	48,581
2025-02-07	$7.86	$7.87	$7.80	$7.83	$7.79	50,385
2025-02-06	$7.85	$7.86	$7.83	$7.85	$7.81	95,704
2025-02-05	$7.81	$7.85	$7.81	$7.83	$7.79	78,256
2025-02-04	$7.80	$7.83	$7.77	$7.79	$7.75	204,499
2025-02-03	$7.78	$7.80	$7.78	$7.78	$7.74	49,365
2025-01-31	$7.80	$7.81	$7.77	$7.78	$7.74	50,321
2025-01-30	$7.79	$7.80	$7.77	$7.78	$7.74	71,358
2025-01-29	$7.80	$7.80	$7.76	$7.77	$7.73	42,973
2025-01-28	$7.78	$7.78	$7.76	$7.78	$7.74	23,488
2025-01-27	$7.76	$7.78	$7.75	$7.77	$7.73	42,239
2025-01-24	$7.80	$7.81	$7.74	$7.75	$7.71	80,634
2025-01-23	$7.86	$7.86	$7.80	$7.80	$7.72	86,874
2025-01-22	$7.91	$7.91	$7.84	$7.85	$7.77	53,823
2025-01-21	$7.88	$7.88	$7.85	$7.88	$7.80	44,553
2025-01-17	$7.85	$7.86	$7.83	$7.85	$7.77	24,122
2025-01-16	$7.84	$7.85	$7.82	$7.82	$7.74	34,204
2025-01-15	$7.79	$7.87	$7.79	$7.82	$7.74	39,749
2025-01-14	$7.79	$7.80	$7.72	$7.76	$7.68	28,848
2025-01-13	$7.82	$7.82	$7.72	$7.76	$7.68	16,064
2025-01-10	$7.83	$7.84	$7.74	$7.81	$7.73	33,799
2025-01-08	$7.81	$7.83	$7.77	$7.81	$7.73	70,168
2025-01-07	$7.85	$7.85	$7.77	$7.78	$7.70	40,925
2025-01-06	$7.87	$7.87	$7.78	$7.82	$7.74	42,925
2025-01-03	$7.87	$7.93	$7.83	$7.84	$7.76	42,169
2025-01-02	$7.75	$7.83	$7.75	$7.83	$7.75	49,006
2024-12-31	$7.70	$7.77	$7.70	$7.74	$7.66	129,868
2024-12-30	$7.64	$7.72	$7.64	$7.68	$7.60	55,854
2024-12-27	$7.73	$7.73	$7.67	$7.68	$7.60	41,330
2024-12-26	$7.72	$7.72	$7.68	$7.71	$7.63	63,092
2024-12-24	$7.70	$7.70	$7.63	$7.70	$7.62	79,494
2024-12-23	$7.75	$7.76	$7.67	$7.67	$7.59	58,631
2024-12-20	$7.77	$7.79	$7.73	$7.77	$7.77	192,544
2024-12-19	$7.76	$7.82	$7.71	$7.71	$7.71	77,068
2024-12-18	$7.88	$7.91	$7.78	$7.79	$7.79	81,348
2024-12-17	$7.97	$7.98	$7.85	$7.86	$7.86	100,168
2024-12-16	$8.04	$8.05	$7.96	$7.96	$7.96	59,664
2024-12-13	$8.13	$8.14	$7.99	$8.02	$8.02	68,808
2024-12-12	$8.15	$8.15	$8.08	$8.09	$8.09	25,999
2024-12-11	$8.22	$8.22	$8.12	$8.14	$8.14	56,957
2024-12-10	$8.19	$8.20	$8.17	$8.18	$8.18	27,561
2024-12-09	$8.21	$8.21	$8.17	$8.19	$8.19	63,195
2024-12-06	$8.23	$8.23	$8.16	$8.18	$8.18	56,687
2024-12-05	$8.20	$8.20	$8.15	$8.17	$8.17	29,216
2024-12-04	$8.21	$8.21	$8.16	$8.18	$8.18	34,989
2024-12-03	$8.25	$8.25	$8.14	$8.19	$8.19	79,881
2024-12-02	$8.22	$8.22	$8.17	$8.21	$8.21	32,167
2024-11-29	$8.20	$8.22	$8.16	$8.16	$8.16	38,650
2024-11-27	$8.13	$8.18	$8.09	$8.12	$8.12	20,996
2024-11-26	$8.08	$8.13	$8.06	$8.13	$8.13	27,411
2024-11-25	$8.09	$8.09	$8.03	$8.06	$8.06	42,032
2024-11-22	$8.05	$8.07	$8.01	$8.02	$8.02	34,850
2024-11-21	$8.02	$8.09	$8.02	$8.02	$8.02	30,111
2024-11-20	$8.09	$8.09	$8.05	$8.07	$8.03	21,446
2024-11-19	$8.11	$8.11	$8.06	$8.09	$8.05	27,444
2024-11-18	$8.11	$8.11	$8.06	$8.08	$8.04	10,833
2024-11-15	$8.11	$8.11	$8.07	$8.09	$8.09	25,483
2024-11-14	$8.09	$8.10	$8.06	$8.10	$8.10	30,475
2024-11-13	$8.05	$8.06	$8.04	$8.06	$8.06	16,266
2024-11-12	$8.10	$8.11	$8.01	$8.02	$8.02	22,790
2024-11-11	$8.13	$8.13	$8.10	$8.10	$8.10	22,625
2024-11-08	$8.10	$8.13	$8.05	$8.10	$8.10	89,108
2024-11-07	$8.03	$8.12	$8.03	$8.12	$8.12	61,302
2024-11-06	$8.04	$8.07	$8.00	$8.00	$8.00	149,876
2024-11-05	$8.01	$8.06	$8.01	$8.04	$8.04	45,922
2024-11-04	$8.05	$8.05	$7.98	$8.00	$8.00	42,576
2024-11-01	$8.06	$8.07	$8.00	$8.01	$8.01	54,908
2024-10-31	$8.00	$8.04	$7.99	$8.03	$8.03	24,493
2024-10-30	$7.98	$8.00	$7.97	$7.99	$7.99	21,184
2024-10-29	$8.01	$8.03	$7.94	$7.95	$7.95	56,796
2024-10-28	$8.06	$8.07	$8.01	$8.02	$8.02	37,792
2024-10-25	$8.07	$8.09	$8.01	$8.02	$8.02	31,478
2024-10-24	$8.11	$8.11	$8.05	$8.06	$8.06	34,058
2024-10-23	$8.24	$8.24	$8.11	$8.13	$8.09	91,626
2024-10-22	$8.24	$8.26	$8.21	$8.24	$8.20	64,992
2024-10-21	$8.24	$8.27	$8.22	$8.25	$8.21	40,956
2024-10-18	$8.26	$8.26	$8.22	$8.24	$8.20	15,341
2024-10-17	$8.22	$8.22	$8.20	$8.22	$8.18	26,199
2024-10-16	$8.22	$8.22	$8.19	$8.21	$8.16	26,792
2024-10-15	$8.26	$8.26	$8.18	$8.18	$8.14	21,415
2024-10-14	$8.23	$8.23	$8.18	$8.18	$8.14	28,388
2024-10-11	$8.23	$8.24	$8.22	$8.24	$8.19	76,520
2024-10-10	$8.22	$8.23	$8.19	$8.23	$8.18	162,119
2024-10-09	$8.21	$8.23	$8.15	$8.15	$8.11	45,770
2024-10-08	$8.20	$8.20	$8.17	$8.19	$8.15	68,386
2024-10-07	$8.19	$8.20	$8.16	$8.18	$8.13	82,817
2024-10-04	$8.16	$8.17	$8.15	$8.15	$8.11	184,279
2024-10-03	$8.24	$8.24	$8.17	$8.17	$8.13	27,017
2024-10-02	$8.22	$8.22	$8.18	$8.20	$8.16	40,954
2024-10-01	$8.29	$8.29	$8.21	$8.22	$8.18	46,077
2024-09-30	$8.23	$8.23	$8.14	$8.20	$8.16	70,721
2024-09-27	$8.14	$8.19	$8.14	$8.17	$8.13	19,410
2024-09-26	$8.18	$8.19	$8.14	$8.15	$8.10	51,357
2024-09-25	$8.18	$8.22	$8.17	$8.18	$8.13	25,761
2024-09-24	$8.17	$8.19	$8.17	$8.17	$8.13	14,250
2024-09-23	$8.21	$8.24	$8.16	$8.17	$8.13	36,026
2024-09-20	$8.29	$8.29	$8.21	$8.22	$8.22	47,230
2024-09-19	$8.25	$8.25	$8.22	$8.24	$8.24	29,157
2024-09-18	$8.25	$8.26	$8.21	$8.23	$8.23	47,861
2024-09-17	$8.25	$8.27	$8.23	$8.23	$8.23	28,808
2024-09-16	$8.28	$8.28	$8.20	$8.23	$8.23	67,690
2024-09-13	$8.22	$8.25	$8.21	$8.25	$8.25	38,730
2024-09-12	$8.20	$8.26	$8.18	$8.20	$8.20	75,157
2024-09-11	$8.18	$8.20	$8.17	$8.18	$8.18	72,923
2024-09-10	$8.17	$8.20	$8.15	$8.16	$8.16	65,394
2024-09-09	$8.19	$8.21	$8.15	$8.15	$8.15	31,255
2024-09-06	$8.18	$8.18	$8.15	$8.17	$8.17	33,934
2024-09-05	$8.15	$8.19	$8.15	$8.15	$8.15	31,232
2024-09-04	$8.15	$8.17	$8.12	$8.15	$8.15	14,907
2024-09-03	$8.09	$8.12	$8.09	$8.12	$8.12	182,590
2024-08-30	$8.09	$8.12	$8.06	$8.06	$8.06	52,422
2024-08-29	$8.11	$8.11	$8.09	$8.09	$8.09	23,944
2024-08-28	$8.11	$8.11	$8.08	$8.09	$8.09	21,316
2024-08-27	$8.08	$8.09	$8.05	$8.07	$8.07	38,925
2024-08-26	$8.07	$8.10	$8.07	$8.07	$8.07	22,551
2024-08-23	$8.08	$8.09	$8.07	$8.08	$8.08	11,613
2024-08-22	$8.12	$8.13	$8.08	$8.09	$8.05	61,170
2024-08-21	$8.14	$8.14	$8.07	$8.09	$8.05	51,527
2024-08-20	$8.14	$8.14	$8.07	$8.10	$8.06	64,662
2024-08-19	$8.04	$8.12	$8.04	$8.10	$8.06	48,381
2024-08-16	$8.08	$8.08	$8.02	$8.04	$8.04	37,173
2024-08-15	$8.07	$8.08	$8.03	$8.03	$8.03	36,548
2024-08-14	$7.96	$8.08	$7.96	$8.07	$8.07	37,621
2024-08-13	$8.07	$8.11	$8.04	$8.06	$8.06	29,425
2024-08-12	$8.04	$8.09	$8.02	$8.02	$8.02	17,357
2024-08-09	$8.10	$8.10	$8.03	$8.03	$8.03	12,670
2024-08-08	$8.04	$8.10	$8.03	$8.05	$8.05	29,074
2024-08-07	$8.01	$8.15	$8.01	$8.06	$8.06	52,311
2024-08-06	$7.96	$8.01	$7.95	$7.98	$7.98	40,414
2024-08-05	$8.01	$8.01	$7.91	$7.93	$7.93	32,795
2024-08-02	$8.02	$8.03	$7.94	$7.99	$7.99	102,235
2024-08-01	$7.96	$8.02	$7.96	$8.01	$8.01	43,724
2024-07-31	$7.95	$7.96	$7.92	$7.95	$7.95	8,414
2024-07-30	$7.94	$7.95	$7.91	$7.91	$7.91	46,623
2024-07-29	$7.94	$7.94	$7.92	$7.92	$7.92	39,246
2024-07-26	$7.88	$7.92	$7.88	$7.91	$7.91	12,229
2024-07-25	$7.88	$7.91	$7.87	$7.87	$7.87	25,281
2024-07-24	$7.90	$7.90	$7.86	$7.87	$7.87	21,745
2024-07-23	$7.92	$7.95	$7.92	$7.94	$7.90	24,988
2024-07-22	$7.90	$7.94	$7.88	$7.91	$7.87	41,421
2024-07-19	$7.86	$7.89	$7.86	$7.86	$7.82	18,164
2024-07-18	$7.92	$7.93	$7.86	$7.86	$7.82	10,885
2024-07-17	$7.95	$7.97	$7.83	$7.92	$7.88	44,380
2024-07-16	$7.96	$7.99	$7.96	$7.97	$7.93	33,833
2024-07-15	$7.98	$7.98	$7.95	$7.98	$7.94	27,704
2024-07-12	$7.96	$8.00	$7.92	$7.97	$7.93	41,504
2024-07-11	$7.90	$7.97	$7.90	$7.94	$7.90	31,731
2024-07-10	$7.86	$7.90	$7.86	$7.89	$7.85	10,940
2024-07-09	$7.88	$7.89	$7.86	$7.87	$7.83	9,642
2024-07-08	$7.86	$7.89	$7.86	$7.88	$7.83	13,746
2024-07-05	$7.85	$7.90	$7.85	$7.88	$7.84	36,048
2024-07-03	$7.85	$7.90	$7.85	$7.88	$7.84	41,967
2024-07-02	$7.83	$7.88	$7.83	$7.87	$7.87	22,235
2024-07-01	$7.84	$7.86	$7.81	$7.85	$7.85	84,305
2024-06-28	$7.84	$7.87	$7.83	$7.86	$7.86	31,517
2024-06-27	$7.80	$7.84	$7.80	$7.83	$7.83	4,935
2024-06-26	$7.77	$7.81	$7.77	$7.81	$7.81	46,513
2024-06-25	$7.78	$7.82	$7.78	$7.81	$7.81	18,819
2024-06-24	$7.77	$7.82	$7.77	$7.81	$7.81	30,638
2024-06-21	$7.80	$7.83	$7.78	$7.78	$7.78	69,276
2024-06-20	$7.84	$7.84	$7.83	$7.83	$7.79	9,188
2024-06-18	$7.82	$7.85	$7.82	$7.85	$7.81	24,587
2024-06-17	$7.81	$7.84	$7.81	$7.84	$7.84	23,470
2024-06-14	$7.84	$7.85	$7.83	$7.84	$7.84	39,825
2024-06-13	$7.84	$7.85	$7.83	$7.85	$7.85	14,976
2024-06-12	$7.81	$7.85	$7.80	$7.81	$7.81	50,196
2024-06-11	$7.73	$7.79	$7.73	$7.76	$7.76	13,429
2024-06-10	$7.70	$7.75	$7.70	$7.75	$7.75	34,609
2024-06-07	$7.71	$7.74	$7.69	$7.73	$7.73	34,676
2024-06-06	$7.72	$7.79	$7.72	$7.75	$7.75	59,237
2024-06-05	$7.71	$7.76	$7.70	$7.74	$7.74	56,695
2024-06-04	$7.67	$7.73	$7.67	$7.71	$7.71	23,161
2024-06-03	$7.69	$7.70	$7.64	$7.69	$7.69	72,538
2024-05-31	$7.66	$7.70	$7.61	$7.65	$7.65	53,433
2024-05-30	$7.63	$7.68	$7.62	$7.63	$7.63	26,185
2024-05-29	$7.68	$7.73	$7.60	$7.62	$7.62	41,790
2024-05-28	$7.76	$7.78	$7.66	$7.67	$7.67	55,365
2024-05-24	$7.74	$7.78	$7.68	$7.72	$7.72	56,519
2024-05-23	$7.77	$7.81	$7.71	$7.72	$7.72	45,120
2024-05-22	$7.82	$7.84	$7.75	$7.76	$7.76	24,418
2024-05-21	$7.86	$7.87	$7.84	$7.84	$7.84	37,309
2024-05-20	$7.87	$7.87	$7.82	$7.85	$7.85	68,794
2024-05-17	$7.84	$7.87	$7.82	$7.87	$7.87	63,372
2024-05-16	$7.82	$7.86	$7.81	$7.83	$7.83	85,112
2024-05-15	$7.83	$7.85	$7.82	$7.82	$7.82	56,475
2024-05-14	$7.82	$7.84	$7.79	$7.80	$7.80	71,637
2024-05-13	$7.83	$7.83	$7.81	$7.82	$7.82	58,348
2024-05-10	$7.86	$7.87	$7.80	$7.82	$7.82	24,182
2024-05-09	$7.86	$7.87	$7.85	$7.86	$7.86	6,233
2024-05-08	$7.83	$7.85	$7.82	$7.85	$7.85	12,489
2024-05-07	$7.82	$7.83	$7.82	$7.82	$7.82	63,596
2024-05-06	$7.77	$7.80	$7.76	$7.80	$7.80	25,726
2024-05-03	$7.73	$7.79	$7.73	$7.76	$7.76	72,835
2024-05-02	$7.71	$7.71	$7.68	$7.70	$7.70	30,360
2024-05-01	$7.70	$7.72	$7.67	$7.70	$7.70	214,367
2024-04-30	$7.67	$7.69	$7.66	$7.68	$7.68	59,538
2024-04-29	$7.67	$7.69	$7.65	$7.66	$7.66	60,875
2024-04-26	$7.66	$7.67	$7.63	$7.66	$7.66	122,708
2024-04-25	$7.66	$7.66	$7.61	$7.64	$7.64	61,420
2024-04-24	$7.71	$7.72	$7.65	$7.66	$7.66	125,133
2024-04-23	$7.71	$7.72	$7.68	$7.69	$7.69	363,469
2024-04-22	$7.67	$7.71	$7.67	$7.70	$7.70	121,778
2024-04-19	$7.76	$7.77	$7.73	$7.74	$7.70	160,255
2024-04-18	$7.77	$7.77	$7.73	$7.73	$7.69	117,909
2024-04-17	$7.80	$7.80	$7.74	$7.77	$7.73	63,316
2024-04-16	$7.79	$7.79	$7.73	$7.77	$7.73	124,073
2024-04-15	$7.83	$7.83	$7.71	$7.77	$7.73	78,011
2024-04-12	$7.88	$7.88	$7.82	$7.84	$7.79	45,113
2024-04-11	$7.85	$7.85	$7.82	$7.83	$7.79	8,661
2024-04-10	$7.85	$7.88	$7.81	$7.82	$7.78	37,927
2024-04-09	$7.89	$7.89	$7.86	$7.87	$7.83	10,647
2024-04-08	$7.89	$7.89	$7.83	$7.85	$7.81	39,041
2024-04-05	$7.88	$7.88	$7.87	$7.87	$7.83	12,626
2024-04-04	$7.86	$7.88	$7.86	$7.88	$7.84	23,612
2024-04-03	$7.84	$7.86	$7.83	$7.86	$7.82	21,304
2024-04-02	$7.88	$7.88	$7.82	$7.84	$7.80	73,184
2024-04-01	$7.90	$7.96	$7.86	$7.89	$7.85	23,761
2024-03-28	$7.91	$7.96	$7.89	$7.92	$7.88	46,702
2024-03-27	$7.93	$7.99	$7.91	$7.92	$7.88	49,152
2024-03-26	$7.95	$7.99	$7.90	$7.91	$7.87	14,382
2024-03-25	$7.99	$7.99	$7.88	$7.92	$7.88	38,599
2024-03-22	$7.98	$8.00	$7.92	$7.96	$7.92	55,123
2024-03-21	$7.95	$7.99	$7.92	$7.92	$7.88	14,960
2024-03-20	$7.94	$7.99	$7.91	$7.94	$7.90	50,078
2024-03-19	$7.96	$7.97	$7.95	$7.95	$7.87	19,091
2024-03-18	$7.92	$7.97	$7.92	$7.96	$7.88	36,505
2024-03-15	$7.89	$7.91	$7.87	$7.89	$7.81	9,985
2024-03-14	$7.90	$7.92	$7.84	$7.86	$7.78	36,465
2024-03-13	$7.92	$7.93	$7.90	$7.91	$7.83	9,728
2024-03-12	$7.92	$7.94	$7.88	$7.89	$7.81	44,922
2024-03-11	$7.88	$7.95	$7.88	$7.90	$7.82	18,467
2024-03-08	$7.90	$7.94	$7.88	$7.90	$7.81	13,373
2024-03-07	$7.90	$7.90	$7.87	$7.89	$7.81	78,366
2024-03-06	$7.92	$7.94	$7.88	$7.90	$7.81	14,172
2024-03-05	$7.91	$7.94	$7.90	$7.90	$7.82	36,832
2024-03-04	$7.92	$7.94	$7.87	$7.88	$7.80	15,500
2024-03-01	$7.92	$7.94	$7.89	$7.90	$7.90	28,667
2024-02-29	$7.90	$7.90	$7.79	$7.89	$7.89	25,545
2024-02-28	$7.85	$7.93	$7.80	$7.86	$7.86	34,350
2024-02-27	$7.88	$7.88	$7.81	$7.82	$7.82	56,930
2024-02-26	$7.87	$7.87	$7.81	$7.84	$7.84	70,163
2024-02-23	$7.90	$7.90	$7.83	$7.85	$7.85	68,104
2024-02-22	$7.93	$7.93	$7.85	$7.87	$7.87	523,767
2024-02-21	$7.93	$7.97	$7.91	$7.92	$7.92	60,461
2024-02-20	$7.90	$7.93	$7.90	$7.93	$7.90	18,068
2024-02-16	$7.92	$7.92	$7.86	$7.88	$7.85	36,762
2024-02-15	$7.95	$7.96	$7.91	$7.92	$7.89	24,152
2024-02-14	$7.88	$7.91	$7.88	$7.90	$7.87	11,927
2024-02-13	$7.89	$7.89	$7.81	$7.84	$7.81	28,760
2024-02-12	$7.90	$7.92	$7.89	$7.91	$7.88	18,306
2024-02-09	$7.85	$7.90	$7.85	$7.90	$7.90	39,288
2024-02-08	$7.84	$7.89	$7.81	$7.84	$7.84	22,906
2024-02-07	$7.87	$7.90	$7.83	$7.84	$7.84	34,082
2024-02-06	$7.79	$7.88	$7.79	$7.87	$7.87	15,366
2024-02-05	$7.82	$7.83	$7.77	$7.79	$7.79	14,327
2024-02-02	$7.87	$7.87	$7.78	$7.82	$7.82	13,142
2024-02-01	$7.84	$7.91	$7.83	$7.87	$7.87	21,093
2024-01-31	$7.78	$7.83	$7.76	$7.78	$7.78	16,894
2024-01-30	$7.80	$7.80	$7.73	$7.74	$7.74	31,091
2024-01-29	$7.72	$7.76	$7.72	$7.76	$7.76	14,327
2024-01-26	$7.75	$7.75	$7.67	$7.69	$7.69	42,789
2024-01-25	$7.71	$7.78	$7.71	$7.74	$7.74	17,011
2024-01-24	$7.72	$7.75	$7.70	$7.71	$7.71	33,621
2024-01-23	$7.69	$7.73	$7.67	$7.67	$7.67	44,813
2024-01-22	$7.72	$7.81	$7.72	$7.74	$7.71	27,249
2024-01-19	$7.76	$7.76	$7.65	$7.71	$7.68	31,477
2024-01-18	$7.72	$7.76	$7.67	$7.72	$7.69	46,797
2024-01-17	$7.77	$7.77	$7.69	$7.71	$7.68	21,204
2024-01-16	$7.83	$7.83	$7.74	$7.75	$7.72	17,395
2024-01-12	$7.84	$7.86	$7.81	$7.83	$7.83	8,977
2024-01-11	$7.78	$7.81	$7.78	$7.81	$7.81	8,259
2024-01-10	$7.85	$7.85	$7.78	$7.78	$7.78	32,606
2024-01-09	$7.90	$7.91	$7.82	$7.82	$7.82	38,685
2024-01-08	$7.82	$7.88	$7.82	$7.88	$7.88	26,089
2024-01-05	$7.82	$7.83	$7.78	$7.79	$7.79	25,252
2024-01-04	$7.82	$7.82	$7.78	$7.80	$7.80	42,555
2024-01-03	$7.78	$7.81	$7.77	$7.81	$7.81	14,460
2024-01-02	$7.72	$7.77	$7.71	$7.76	$7.76	33,562
2023-12-29	$7.67	$7.72	$7.64	$7.70	$7.70	77,964
2023-12-28	$7.73	$7.76	$7.65	$7.69	$7.69	73,659
2023-12-27	$7.79	$7.82	$7.75	$7.76	$7.76	27,223
2023-12-26	$7.84	$7.84	$7.78	$7.79	$7.79	51,815
2023-12-22	$7.82	$7.85	$7.78	$7.80	$7.80	46,430
2023-12-21	$7.76	$7.80	$7.76	$7.79	$7.79	29,298
2023-12-20	$7.72	$7.75	$7.72	$7.74	$7.74	22,828
2023-12-19	$7.70	$7.73	$7.70	$7.73	$7.70	26,027
2023-12-18	$7.68	$7.74	$7.68	$7.70	$7.67	22,126
2023-12-15	$7.68	$7.72	$7.67	$7.69	$7.66	57,064
2023-12-14	$7.66	$7.74	$7.66	$7.69	$7.66	52,825
2023-12-13	$7.60	$7.69	$7.60	$7.65	$7.62	42,210
2023-12-12	$7.59	$7.62	$7.58	$7.61	$7.58	19,447
2023-12-11	$7.61	$7.61	$7.58	$7.60	$7.57	52,858
2023-12-08	$7.61	$7.64	$7.57	$7.61	$7.58	10,766
2023-12-07	$7.58	$7.64	$7.57	$7.64	$7.61	10,031
2023-12-06	$7.61	$7.62	$7.58	$7.60	$7.57	20,519
2023-12-05	$7.57	$7.60	$7.57	$7.58	$7.55	28,688
2023-12-04	$7.57	$7.62	$7.57	$7.58	$7.55	35,087
2023-12-01	$7.51	$7.63	$7.51	$7.60	$7.57	44,797
2023-11-30	$7.53	$7.54	$7.47	$7.48	$7.45	45,189
2023-11-29	$7.53	$7.58	$7.53	$7.56	$7.53	20,907
2023-11-28	$7.47	$7.50	$7.46	$7.49	$7.46	44,540
2023-11-27	$7.48	$7.51	$7.47	$7.49	$7.46	34,568
2023-11-24	$7.47	$7.57	$7.47	$7.51	$7.48	3,498
2023-11-22	$7.48	$7.49	$7.48	$7.49	$7.46	18,112
2023-11-21	$7.48	$7.51	$7.47	$7.49	$7.46	11,352
2023-11-20	$7.44	$7.53	$7.44	$7.52	$7.47	35,652
2023-11-17	$7.49	$7.52	$7.47	$7.49	$7.44	29,157
2023-11-16	$7.43	$7.52	$7.43	$7.49	$7.43	28,117
2023-11-15	$7.48	$7.50	$7.35	$7.42	$7.37	125,928
2023-11-14	$7.40	$7.51	$7.40	$7.49	$7.44	18,917
2023-11-13	$7.28	$7.36	$7.28	$7.35	$7.30	12,517
2023-11-10	$7.34	$7.35	$7.28	$7.33	$7.28	46,782
2023-11-09	$7.33	$7.33	$7.22	$7.29	$7.24	40,933
2023-11-08	$7.25	$7.33	$7.25	$7.30	$7.25	16,798
2023-11-07	$7.24	$7.27	$7.24	$7.27	$7.22	9,962
2023-11-06	$7.29	$7.29	$7.18	$7.21	$7.15	8,022
2023-11-03	$7.25	$7.31	$7.24	$7.29	$7.24	13,088
2023-11-02	$7.11	$7.21	$7.11	$7.21	$7.16	35,711
2023-11-01	$7.05	$7.15	$7.02	$7.07	$7.02	70,451
2023-10-31	$6.96	$7.03	$6.96	$7.02	$6.97	22,557
2023-10-30	$7.00	$7.02	$6.98	$6.99	$6.94	4,806
2023-10-27	$6.98	$7.02	$6.97	$6.98	$6.93	31,203
2023-10-26	$7.04	$7.04	$6.98	$6.99	$6.94	44,721
2023-10-25	$7.06	$7.07	$7.02	$7.03	$6.98	50,392
2023-10-24	$7.09	$7.14	$7.04	$7.06	$7.01	9,524
2023-10-23	$7.05	$7.08	$7.03	$7.04	$6.99	30,004
2023-10-20	$7.10	$7.12	$7.10	$7.10	$7.03	5,057
2023-10-19	$7.08	$7.14	$7.08	$7.10	$7.03	21,148
2023-10-18	$7.14	$7.20	$7.09	$7.09	$7.02	34,115
2023-10-17	$7.14	$7.14	$7.10	$7.14	$7.07	22,305
2023-10-16	$7.15	$7.18	$7.11	$7.13	$7.06	36,398
2023-10-13	$7.19	$7.20	$7.14	$7.17	$7.10	22,601
2023-10-12	$7.17	$7.19	$7.14	$7.16	$7.09	15,796
2023-10-11	$7.22	$7.22	$7.18	$7.18	$7.11	41,830
2023-10-10	$7.15	$7.21	$7.14	$7.18	$7.11	19,818
2023-10-09	$7.17	$7.17	$7.13	$7.15	$7.08	10,607
2023-10-06	$7.11	$7.16	$7.08	$7.16	$7.09	13,397
2023-10-05	$7.15	$7.15	$7.13	$7.15	$7.08	20,180
2023-10-04	$7.14	$7.18	$7.14	$7.18	$7.11	10,582
2023-10-03	$7.12	$7.17	$7.12	$7.14	$7.07	15,148
2023-10-02	$7.17	$7.18	$7.14	$7.16	$7.09	23,253
2023-09-29	$7.16	$7.19	$7.15	$7.16	$7.09	36,752
2023-09-28	$7.23	$7.25	$7.15	$7.15	$7.08	31,927
2023-09-27	$7.17	$7.23	$7.14	$7.19	$7.12	63,372
2023-09-26	$7.29	$7.29	$7.11	$7.17	$7.10	22,796
2023-09-25	$7.29	$7.32	$7.26	$7.27	$7.19	92,627
2023-09-22	$7.29	$7.36	$7.29	$7.29	$7.21	11,868
2023-09-21	$7.32	$7.33	$7.30	$7.31	$7.23	15,735
2023-09-20	$7.31	$7.39	$7.31	$7.37	$7.27	22,841
2023-09-19	$7.36	$7.36	$7.16	$7.33	$7.23	35,170
2023-09-18	$7.30	$7.38	$7.30	$7.35	$7.25	29,479
2023-09-15	$7.34	$7.36	$7.33	$7.33	$7.23	39,539
2023-09-14	$7.36	$7.39	$7.33	$7.35	$7.25	111,898
2023-09-13	$7.38	$7.38	$7.30	$7.36	$7.26	57,596
2023-09-12	$7.38	$7.39	$7.36	$7.36	$7.26	52,983
2023-09-11	$7.38	$7.41	$7.35	$7.35	$7.25	43,942
2023-09-08	$7.39	$7.41	$7.39	$7.40	$7.30	17,752
2023-09-07	$7.43	$7.44	$7.38	$7.39	$7.29	30,693
2023-09-06	$7.43	$7.47	$7.43	$7.43	$7.33	8,173
2023-09-05	$7.43	$7.47	$7.43	$7.45	$7.35	25,327
2023-09-01	$7.50	$7.51	$7.45	$7.45	$7.45	11,692
2023-08-31	$7.50	$7.53	$7.44	$7.46	$7.46	24,002
2023-08-30	$7.48	$7.51	$7.45	$7.45	$7.45	10,864
2023-08-29	$7.45	$7.51	$7.45	$7.48	$7.48	30,665
2023-08-28	$7.50	$7.50	$7.46	$7.48	$7.48	33,604
2023-08-25	$7.51	$7.51	$7.43	$7.46	$7.46	16,763
2023-08-24	$7.50	$7.50	$7.41	$7.47	$7.47	21,606
2023-08-23	$7.56	$7.56	$7.54	$7.55	$7.55	1,716
2023-08-22	$7.56	$7.58	$7.56	$7.57	$7.55	14,253
2023-08-21	$7.58	$7.58	$7.54	$7.56	$7.54	8,634
2023-08-18	$7.61	$7.63	$7.61	$7.61	$7.59	15,158
2023-08-17	$7.59	$7.59	$7.59	$7.59	$7.57	8,246
2023-08-16	$7.60	$7.63	$7.60	$7.61	$7.61	27,085
2023-08-15	$7.56	$7.63	$7.55	$7.62	$7.62	12,358
2023-08-14	$7.55	$7.61	$7.55	$7.60	$7.60	14,321
2023-08-11	$7.56	$7.58	$7.55	$7.57	$7.57	25,393
2023-08-10	$7.55	$7.58	$7.54	$7.54	$7.54	17,164
2023-08-09	$7.48	$7.57	$7.48	$7.53	$7.53	69,219
2023-08-08	$7.51	$7.62	$7.51	$7.53	$7.53	37,412
2023-08-07	$7.53	$7.56	$7.53	$7.53	$7.53	20,859
2023-08-04	$7.55	$7.61	$7.55	$7.56	$7.56	21,689
2023-08-03	$7.65	$7.67	$7.55	$7.56	$7.56	24,336
2023-08-02	$7.64	$7.68	$7.64	$7.65	$7.65	25,115
2023-08-01	$7.69	$7.70	$7.67	$7.68	$7.68	20,852
2023-07-31	$7.66	$7.72	$7.64	$7.69	$7.69	9,538
2023-07-28	$7.67	$7.69	$7.65	$7.68	$7.68	7,048
2023-07-27	$7.66	$7.66	$7.63	$7.63	$7.63	11,131
2023-07-26	$7.64	$7.68	$7.64	$7.67	$7.67	18,922
2023-07-25	$7.64	$7.67	$7.63	$7.65	$7.65	26,687
2023-07-24	$7.68	$7.70	$7.67	$7.67	$7.67	28,514
2023-07-21	$7.66	$7.72	$7.66	$7.70	$7.70	30,910
2023-07-20	$7.74	$7.74	$7.71	$7.71	$7.69	14,556
2023-07-19	$7.71	$7.76	$7.71	$7.76	$7.74	17,685
2023-07-18	$7.67	$7.74	$7.65	$7.70	$7.68	18,769
2023-07-17	$7.67	$7.69	$7.65	$7.69	$7.67	14,078
2023-07-14	$7.68	$7.69	$7.64	$7.65	$7.63	7,010
2023-07-13	$7.65	$7.72	$7.65	$7.69	$7.69	25,354
2023-07-12	$7.64	$7.67	$7.64	$7.66	$7.66	7,696
2023-07-11	$7.61	$7.66	$7.57	$7.64	$7.64	3,943
2023-07-10	$7.59	$7.65	$7.59	$7.62	$7.62	5,148
2023-07-07	$7.60	$7.66	$7.60	$7.64	$7.64	12,151
2023-07-06	$7.66	$7.66	$7.58	$7.59	$7.59	14,950
2023-07-05	$7.68	$7.72	$7.67	$7.67	$7.67	20,992
2023-07-03	$7.69	$7.70	$7.66	$7.67	$7.67	16,046
2023-06-30	$7.63	$7.66	$7.62	$7.62	$7.62	8,186
2023-06-29	$7.67	$7.68	$7.60	$7.61	$7.61	14,517
2023-06-28	$7.67	$7.67	$7.66	$7.67	$7.67	18,097
2023-06-27	$7.69	$7.71	$7.66	$7.68	$7.68	24,198
2023-06-26	$7.68	$7.71	$7.66	$7.66	$7.66	11,070
2023-06-23	$7.69	$7.71	$7.68	$7.71	$7.71	4,468
2023-06-22	$7.67	$7.76	$7.67	$7.71	$7.71	10,358
2023-06-21	$7.74	$7.76	$7.74	$7.74	$7.74	10,629
2023-06-20	$7.76	$7.81	$7.73	$7.76	$7.76	26,814
2023-06-16	$7.71	$7.74	$7.71	$7.73	$7.73	36,174
2023-06-15	$7.74	$7.74	$7.69	$7.69	$7.69	1,417
2023-06-14	$7.67	$7.73	$7.67	$7.70	$7.70	21,822
2023-06-13	$7.67	$7.69	$7.65	$7.67	$7.67	43,531
2023-06-12	$7.62	$7.67	$7.62	$7.67	$7.67	30,465
2023-06-09	$7.68	$7.68	$7.60	$7.63	$7.63	21,695
2023-06-08	$7.63	$7.67	$7.63	$7.67	$7.67	5,723
2023-06-07	$7.68	$7.68	$7.63	$7.65	$7.65	10,201
2023-06-06	$7.63	$7.67	$7.63	$7.65	$7.65	11,480
2023-06-05	$7.62	$7.63	$7.61	$7.63	$7.63	13,537
2023-06-02	$7.62	$7.63	$7.59	$7.60	$7.60	15,041
2023-06-01	$7.65	$7.66	$7.59	$7.60	$7.60	17,902
2023-05-31	$7.59	$7.61	$7.58	$7.61	$7.61	9,345
2023-05-30	$7.56	$7.57	$7.50	$7.56	$7.56	46,930
2023-05-26	$7.56	$7.56	$7.52	$7.52	$7.52	5,808
2023-05-25	$7.53	$7.53	$7.49	$7.52	$7.52	35,596
2023-05-24	$7.56	$7.57	$7.48	$7.48	$7.48	43,453
2023-05-23	$7.60	$7.61	$7.48	$7.54	$7.54	113,168
2023-05-22	$7.66	$7.66	$7.53	$7.58	$7.58	11,445
2023-05-19	$7.74	$7.74	$7.65	$7.65	$7.63	13,460
2023-05-18	$7.79	$7.80	$7.70	$7.72	$7.70	11,844
2023-05-17	$7.79	$7.80	$7.76	$7.77	$7.75	4,686
2023-05-16	$7.81	$7.81	$7.73	$7.75	$7.73	26,502
2023-05-15	$7.75	$7.83	$7.73	$7.79	$7.77	23,527
2023-05-12	$7.72	$7.73	$7.70	$7.73	$7.73	7,945
2023-05-11	$7.73	$7.73	$7.67	$7.69	$7.69	38,434
2023-05-10	$7.75	$7.75	$7.69	$7.70	$7.70	151,798
2023-05-09	$7.75	$7.75	$7.71	$7.71	$7.71	20,571
2023-05-08	$7.76	$7.76	$7.69	$7.71	$7.71	26,899
2023-05-05	$7.73	$7.74	$7.70	$7.74	$7.74	10,969
2023-05-04	$7.71	$7.72	$7.67	$7.69	$7.69	11,900
2023-05-03	$7.77	$7.77	$7.67	$7.69	$7.69	34,057
2023-05-02	$7.72	$7.75	$7.67	$7.74	$7.74	30,377
2023-05-01	$7.76	$7.76	$7.67	$7.69	$7.69	24,082
2023-04-28	$7.80	$7.80	$7.67	$7.72	$7.72	38,746
2023-04-27	$7.85	$7.85	$7.73	$7.76	$7.76	9,828
2023-04-26	$7.79	$7.82	$7.74	$7.82	$7.82	14,424
2023-04-25	$7.83	$7.83	$7.72	$7.77	$7.77	20,619
2023-04-24	$7.80	$7.84	$7.75	$7.77	$7.77	6,175
2023-04-21	$7.79	$7.80	$7.75	$7.78	$7.78	18,358
2023-04-20	$7.73	$7.76	$7.68	$7.76	$7.76	17,705
2023-04-19	$7.68	$7.73	$7.67	$7.72	$7.70	20,569
2023-04-18	$7.78	$7.79	$7.72	$7.72	$7.70	23,551
2023-04-17	$7.80	$7.84	$7.77	$7.77	$7.75	29,790
2023-04-14	$7.83	$7.83	$7.80	$7.81	$7.79	16,899
2023-04-13	$7.86	$7.87	$7.80	$7.80	$7.78	101,306
2023-04-12	$7.86	$7.88	$7.81	$7.82	$7.80	72,828
2023-04-11	$7.81	$7.88	$7.79	$7.86	$7.84	25,784
2023-04-10	$7.83	$7.87	$7.80	$7.81	$7.79	35,149
2023-04-06	$7.90	$7.91	$7.88	$7.88	$7.88	17,805
2023-04-05	$7.85	$7.94	$7.85	$7.93	$7.93	14,029
2023-04-04	$7.87	$7.94	$7.86	$7.89	$7.89	5,334
2023-04-03	$7.94	$7.98	$7.80	$7.90	$7.90	21,476
2023-03-31	$7.86	$7.93	$7.86	$7.91	$7.91	15,673
2023-03-30	$7.88	$7.89	$7.86	$7.88	$7.88	12,286
2023-03-29	$7.83	$7.83	$7.82	$7.83	$7.83	4,779
2023-03-28	$7.84	$7.84	$7.81	$7.84	$7.84	2,870
2023-03-27	$7.81	$7.85	$7.76	$7.82	$7.82	17,682
2023-03-24	$7.91	$7.91	$7.80	$7.80	$7.80	12,242
2023-03-23	$7.80	$7.86	$7.77	$7.80	$7.80	4,416
2023-03-22	$7.79	$7.86	$7.79	$7.82	$7.80	9,067
2023-03-21	$7.83	$7.87	$7.82	$7.82	$7.80	76,517
2023-03-20	$7.86	$7.89	$7.83	$7.83	$7.81	13,349
2023-03-17	$7.92	$7.93	$7.85	$7.85	$7.83	7,049
2023-03-16	$7.89	$7.96	$7.82	$7.91	$7.89	24,479
2023-03-15	$7.91	$7.92	$7.81	$7.88	$7.85	10,744
2023-03-14	$7.83	$7.87	$7.83	$7.85	$7.83	7,595
2023-03-13	$7.83	$7.88	$7.78	$7.83	$7.81	8,650
2023-03-10	$7.81	$7.89	$7.79	$7.83	$7.81	10,945
2023-03-09	$7.73	$7.80	$7.71	$7.78	$7.76	11,371
2023-03-08	$7.74	$7.80	$7.70	$7.70	$7.68	13,164
2023-03-07	$7.76	$7.82	$7.76	$7.77	$7.75	19,417
2023-03-06	$7.81	$7.86	$7.77	$7.77	$7.75	60,291
2023-03-03	$7.75	$7.85	$7.75	$7.83	$7.81	39,299
2023-03-02	$7.82	$7.82	$7.73	$7.77	$7.75	17,209
2023-03-01	$7.84	$7.89	$7.80	$7.82	$7.80	20,676
2023-02-28	$7.77	$7.94	$7.77	$7.80	$7.78	31,485
2023-02-27	$7.86	$7.87	$7.79	$7.82	$7.80	8,768
2023-02-24	$7.88	$7.88	$7.78	$7.82	$7.80	16,142
2023-02-23	$7.81	$7.95	$7.81	$7.95	$7.93	30,526
2023-02-22	$7.77	$7.84	$7.77	$7.80	$7.78	6,208
2023-02-21	$7.96	$7.96	$7.77	$7.78	$7.76	36,117
2023-02-17	$7.96	$8.07	$7.96	$7.99	$7.97	85,905
2023-02-16	$7.99	$8.03	$7.94	$8.00	$7.95	86,220
2023-02-15	$7.98	$8.08	$7.97	$7.97	$7.92	26,951
2023-02-14	$8.00	$8.05	$8.00	$8.01	$7.96	37,621
2023-02-13	$7.98	$8.01	$7.98	$8.01	$7.96	29,291
2023-02-10	$7.92	$7.95	$7.92	$7.95	$7.90	12,127
2023-02-09	$7.93	$7.95	$7.93	$7.94	$7.89	28,675
2023-02-08	$7.93	$7.95	$7.93	$7.94	$7.89	23,307
2023-02-07	$7.89	$7.94	$7.89	$7.93	$7.88	10,171
2023-02-06	$7.92	$7.92	$7.88	$7.88	$7.83	36,870
2023-02-03	$8.00	$8.01	$7.91	$7.91	$7.86	53,309
2023-02-02	$7.99	$8.06	$7.99	$8.04	$7.99	28,416
2023-02-01	$7.93	$8.01	$7.93	$8.01	$7.96	45,169
2023-01-31	$7.92	$7.95	$7.91	$7.93	$7.88	43,308
2023-01-30	$7.83	$7.94	$7.83	$7.89	$7.84	86,823
2023-01-27	$7.91	$7.92	$7.88	$7.89	$7.84	26,158
2023-01-26	$7.86	$7.91	$7.86	$7.91	$7.86	36,205
2023-01-25	$7.91	$7.92	$7.79	$7.89	$7.84	27,973
2023-01-24	$7.90	$7.94	$7.89	$7.89	$7.84	8,819
2023-01-23	$7.84	$7.92	$7.84	$7.87	$7.82	34,293
2023-01-20	$7.86	$7.93	$7.84	$7.91	$7.84	20,231
2023-01-19	$7.82	$7.90	$7.82	$7.85	$7.78	18,070
2023-01-18	$7.82	$7.86	$7.82	$7.84	$7.77	6,832
2023-01-17	$7.82	$7.82	$7.74	$7.80	$7.73	39,771
2023-01-13	$7.80	$7.85	$7.80	$7.82	$7.75	6,988
2023-01-12	$7.76	$7.86	$7.76	$7.84	$7.77	19,390
2023-01-11	$7.73	$7.79	$7.73	$7.75	$7.68	17,801
2023-01-10	$7.78	$7.78	$7.70	$7.71	$7.64	17,028
2023-01-09	$7.78	$7.79	$7.74	$7.76	$7.69	32,973
2023-01-06	$7.68	$7.76	$7.67	$7.76	$7.69	24,617
2023-01-05	$7.68	$7.72	$7.67	$7.67	$7.60	16,737
2023-01-04	$7.65	$7.77	$7.63	$7.74	$7.67	59,974
2023-01-03	$7.59	$7.68	$7.56	$7.66	$7.59	29,524
2022-12-30	$7.57	$7.69	$7.52	$7.59	$7.52	87,031
2022-12-29	$7.48	$7.61	$7.48	$7.55	$7.48	81,014
2022-12-28	$7.51	$7.57	$7.50	$7.51	$7.44	68,284
2022-12-27	$7.50	$7.56	$7.48	$7.50	$7.43	56,800
2022-12-23	$7.51	$7.55	$7.49	$7.55	$7.55	53,791
2022-12-22	$7.53	$7.54	$7.48	$7.49	$7.49	105,005
2022-12-21	$7.49	$7.56	$7.49	$7.53	$7.53	133,385
2022-12-20	$7.61	$7.63	$7.51	$7.52	$7.50	58,885
2022-12-19	$7.59	$7.66	$7.58	$7.64	$7.62	58,812
2022-12-16	$7.71	$7.72	$7.64	$7.65	$7.63	76,070
2022-12-15	$7.72	$7.78	$7.72	$7.73	$7.71	51,931
2022-12-14	$7.70	$7.82	$7.70	$7.75	$7.73	71,565
2022-12-13	$7.78	$7.84	$7.71	$7.74	$7.72	88,001
2022-12-12	$7.74	$7.77	$7.71	$7.75	$7.73	26,861
2022-12-09	$7.72	$7.77	$7.70	$7.73	$7.71	31,767
2022-12-08	$7.74	$7.83	$7.74	$7.78	$7.76	66,297
2022-12-07	$7.67	$7.75	$7.67	$7.72	$7.70	64,459
2022-12-06	$7.60	$7.73	$7.60	$7.65	$7.63	78,856
2022-12-05	$7.63	$7.68	$7.62	$7.64	$7.62	93,677
2022-12-02	$7.64	$7.71	$7.64	$7.67	$7.65	55,121
2022-12-01	$7.73	$7.73	$7.68	$7.68	$7.66	101,005
2022-11-30	$7.76	$7.76	$7.62	$7.72	$7.70	56,467
2022-11-29	$7.60	$7.79	$7.60	$7.65	$7.63	76,843
2022-11-28	$7.64	$7.69	$7.63	$7.63	$7.61	56,505
2022-11-25	$7.58	$7.66	$7.58	$7.62	$7.62	3,715
2022-11-23	$7.62	$7.67	$7.61	$7.62	$7.62	31,474
2022-11-22	$7.51	$7.63	$7.51	$7.62	$7.62	67,367
2022-11-21	$7.48	$7.54	$7.48	$7.51	$7.51	19,288
2022-11-18	$7.51	$7.51	$7.42	$7.47	$7.45	605,153
2022-11-17	$7.47	$7.57	$7.46	$7.47	$7.45	27,647
2022-11-16	$7.42	$7.53	$7.42	$7.47	$7.45	30,279
2022-11-15	$7.41	$7.47	$7.41	$7.44	$7.42	36,055
2022-11-14	$7.45	$7.46	$7.36	$7.36	$7.34	66,609
2022-11-11	$7.42	$7.47	$7.41	$7.41	$7.39	105,421
2022-11-10	$7.33	$7.43	$7.33	$7.42	$7.40	19,718
2022-11-09	$7.34	$7.34	$7.24	$7.26	$7.24	26,542
2022-11-08	$7.35	$7.41	$7.32	$7.33	$7.31	35,292
2022-11-07	$7.29	$7.38	$7.28	$7.33	$7.31	25,919
2022-11-04	$7.23	$7.33	$7.23	$7.29	$7.27	14,363
2022-11-03	$7.25	$7.25	$7.23	$7.25	$7.25	11,660
2022-11-02	$7.20	$7.29	$7.20	$7.25	$7.25	13,242
2022-11-01	$7.26	$7.27	$7.20	$7.26	$7.26	42,199
2022-10-31	$7.20	$7.24	$7.18	$7.21	$7.21	37,614
2022-10-28	$7.20	$7.24	$7.19	$7.24	$7.24	23,850
2022-10-27	$7.23	$7.23	$7.19	$7.19	$7.19	112,024
2022-10-26	$7.20	$7.26	$7.19	$7.20	$7.20	17,729
2022-10-25	$7.18	$7.24	$7.16	$7.19	$7.19	43,596
2022-10-24	$7.26	$7.30	$7.13	$7.16	$7.16	119,331
2022-10-21	$7.27	$7.29	$7.26	$7.26	$7.26	10,777
2022-10-20	$7.32	$7.38	$7.29	$7.29	$7.27	22,368
2022-10-19	$7.32	$7.37	$7.29	$7.30	$7.28	16,767
2022-10-18	$7.35	$7.37	$7.31	$7.31	$7.29	75,063
2022-10-17	$7.38	$7.39	$7.34	$7.34	$7.32	20,741
2022-10-14	$7.36	$7.39	$7.35	$7.35	$7.35	20,022
2022-10-13	$7.33	$7.39	$7.32	$7.34	$7.34	19,732
2022-10-12	$7.41	$7.44	$7.37	$7.38	$7.38	15,402
2022-10-11	$7.36	$7.44	$7.36	$7.41	$7.41	18,500
2022-10-10	$7.47	$7.47	$7.39	$7.44	$7.44	42,187
2022-10-07	$7.46	$7.46	$7.42	$7.42	$7.42	19,359
2022-10-06	$7.44	$7.50	$7.44	$7.46	$7.46	7,197
2022-10-05	$7.50	$7.50	$7.44	$7.47	$7.47	17,909
2022-10-04	$7.45	$7.57	$7.45	$7.53	$7.53	38,228
2022-10-03	$7.39	$7.49	$7.39	$7.43	$7.43	43,664
2022-09-30	$7.30	$7.38	$7.30	$7.35	$7.35	17,126
2022-09-29	$7.34	$7.36	$7.29	$7.33	$7.33	21,690
2022-09-28	$7.38	$7.48	$7.37	$7.41	$7.41	38,076
2022-09-27	$7.44	$7.44	$7.36	$7.38	$7.38	26,682
2022-09-26	$7.42	$7.44	$7.30	$7.41	$7.41	58,706
2022-09-23	$7.50	$7.50	$7.44	$7.44	$7.44	25,755
2022-09-22	$7.57	$7.57	$7.48	$7.49	$7.49	83,535
2022-09-21	$7.63	$7.67	$7.58	$7.58	$7.56	104,502
2022-09-20	$7.65	$7.65	$7.62	$7.63	$7.61	15,049
2022-09-19	$7.70	$7.71	$7.65	$7.65	$7.62	23,030
2022-09-16	$7.70	$7.72	$7.66	$7.70	$7.70	59,891
2022-09-15	$7.78	$7.81	$7.71	$7.74	$7.74	62,133
2022-09-14	$7.89	$7.91	$7.78	$7.80	$7.80	58,718
2022-09-13	$7.88	$7.91	$7.86	$7.89	$7.89	14,389
2022-09-12	$7.87	$7.93	$7.87	$7.92	$7.92	7,851
2022-09-09	$7.91	$7.92	$7.91	$7.91	$7.91	35,171
2022-09-08	$7.90	$7.92	$7.90	$7.90	$7.90	19,620
2022-09-07	$7.90	$7.92	$7.87	$7.89	$7.89	24,086
2022-09-06	$7.93	$7.93	$7.87	$7.88	$7.88	13,729
2022-09-02	$7.91	$7.97	$7.88	$7.93	$7.93	18,462
2022-09-01	$7.95	$7.96	$7.85	$7.89	$7.89	31,229
2022-08-31	$7.98	$7.98	$7.93	$7.93	$7.93	17,051
2022-08-30	$7.93	$7.98	$7.93	$7.96	$7.96	4,500
2022-08-29	$8.00	$8.06	$7.96	$7.96	$7.96	21,973
2022-08-26	$8.10	$8.11	$8.07	$8.10	$8.10	30,405
2022-08-25	$8.19	$8.19	$8.10	$8.12	$8.12	18,380
2022-08-24	$8.19	$8.19	$8.14	$8.15	$8.15	9,860
2022-08-23	$8.20	$8.20	$8.10	$8.17	$8.17	33,091
2022-08-22	$8.27	$8.27	$8.13	$8.14	$8.12	7,807
2022-08-19	$8.20	$8.24	$8.19	$8.22	$8.20	10,794
2022-08-18	$8.27	$8.32	$8.27	$8.28	$8.26	6,635
2022-08-17	$8.32	$8.32	$8.28	$8.30	$8.28	18,688
2022-08-16	$8.37	$8.38	$8.32	$8.32	$8.30	4,481
2022-08-15	$8.37	$8.42	$8.37	$8.37	$8.35	8,470
2022-08-12	$8.36	$8.41	$8.35	$8.39	$8.37	20,245
2022-08-11	$8.39	$8.39	$8.32	$8.32	$8.30	23,296
2022-08-10	$8.27	$8.34	$8.27	$8.34	$8.32	11,569
2022-08-09	$8.25	$8.29	$8.24	$8.27	$8.25	6,858
2022-08-08	$8.32	$8.33	$8.27	$8.28	$8.26	14,377
2022-08-05	$8.17	$8.30	$8.17	$8.27	$8.25	23,007
2022-08-04	$8.33	$8.33	$8.31	$8.31	$8.29	12,652
2022-08-03	$8.28	$8.33	$8.28	$8.32	$8.30	14,729
2022-08-02	$8.24	$8.33	$8.24	$8.31	$8.29	21,460
2022-08-01	$8.16	$8.29	$8.16	$8.28	$8.26	20,104
2022-07-29	$8.23	$8.30	$8.20	$8.23	$8.21	12,442
2022-07-28	$8.15	$8.23	$8.15	$8.22	$8.20	10,498
2022-07-27	$8.16	$8.17	$8.13	$8.17	$8.15	6,808
2022-07-26	$8.12	$8.16	$8.11	$8.13	$8.11	21,321
2022-07-25	$8.14	$8.14	$8.08	$8.10	$8.08	8,552
2022-07-22	$8.09	$8.15	$8.09	$8.12	$8.10	10,036
2022-07-21	$8.05	$8.11	$8.05	$8.09	$8.07	5,621
2022-07-20	$8.06	$8.16	$8.06	$8.09	$8.04	16,746
2022-07-19	$8.07	$8.14	$8.07	$8.08	$8.03	27,035
2022-07-18	$8.21	$8.21	$8.10	$8.13	$8.08	28,180
2022-07-15	$8.16	$8.21	$8.15	$8.18	$8.13	11,049
2022-07-14	$8.14	$8.14	$8.07	$8.13	$8.08	13,628
2022-07-13	$8.13	$8.16	$8.09	$8.13	$8.08	21,815
2022-07-12	$8.15	$8.19	$8.14	$8.15	$8.10	42,804
2022-07-11	$8.10	$8.15	$8.08	$8.12	$8.07	20,330
2022-07-08	$8.09	$8.09	$8.05	$8.07	$8.02	6,852
2022-07-07	$8.06	$8.11	$8.03	$8.08	$8.03	24,134
2022-07-06	$8.10	$8.15	$8.09	$8.09	$8.04	11,897
2022-07-05	$8.11	$8.11	$8.02	$8.09	$8.04	39,180
2022-07-01	$8.10	$8.16	$8.08	$8.08	$8.03	45,953
2022-06-30	$8.10	$8.11	$8.04	$8.06	$8.01	23,981
2022-06-29	$8.06	$8.11	$7.98	$8.08	$8.03	22,330
2022-06-28	$7.89	$8.09	$7.89	$8.03	$7.98	34,560
2022-06-27	$7.90	$7.95	$7.85	$7.95	$7.90	17,410
2022-06-24	$7.97	$8.05	$7.82	$7.90	$7.85	47,230
2022-06-23	$8.09	$8.10	$7.94	$7.97	$7.92	84,024
2022-06-22	$7.99	$8.10	$7.97	$8.07	$8.02	12,254
2022-06-21	$7.97	$8.01	$7.91	$8.01	$7.94	28,115
2022-06-17	$8.02	$8.11	$7.98	$7.98	$7.91	69,186
2022-06-16	$7.95	$7.99	$7.86	$7.98	$7.91	25,578
2022-06-15	$8.04	$8.04	$7.90	$7.96	$7.89	13,553
2022-06-14	$8.00	$8.04	$7.93	$8.03	$7.96	34,301
2022-06-13	$8.09	$8.09	$7.91	$7.95	$7.88	36,456
2022-06-10	$8.19	$8.19	$8.10	$8.11	$8.04	28,617
2022-06-09	$8.21	$8.27	$8.16	$8.19	$8.12	14,759
2022-06-08	$8.27	$8.27	$8.21	$8.23	$8.16	16,717
2022-06-07	$8.26	$8.26	$8.21	$8.24	$8.17	10,803
2022-06-06	$8.23	$8.28	$8.16	$8.25	$8.18	34,348
2022-06-03	$8.25	$8.25	$8.14	$8.18	$8.11	20,091
2022-06-02	$8.26	$8.28	$8.23	$8.25	$8.18	19,334
2022-06-01	$8.26	$8.28	$8.22	$8.28	$8.21	23,775
2022-05-31	$8.20	$8.31	$8.16	$8.28	$8.21	29,987
2022-05-27	$8.21	$8.29	$8.20	$8.23	$8.16	37,325
2022-05-26	$8.08	$8.20	$8.08	$8.15	$8.08	50,980
2022-05-25	$7.89	$8.12	$7.85	$8.06	$7.99	84,622
2022-05-24	$7.86	$7.90	$7.84	$7.86	$7.79	30,904
2022-05-23	$7.80	$7.85	$7.78	$7.85	$7.78	33,146
2022-05-20	$7.80	$7.80	$7.74	$7.79	$7.72	46,573
2022-05-19	$7.77	$7.80	$7.74	$7.78	$7.69	41,182
2022-05-18	$7.78	$7.82	$7.72	$7.73	$7.64	29,503
2022-05-17	$7.81	$7.84	$7.77	$7.79	$7.70	17,607
2022-05-16	$7.86	$7.86	$7.78	$7.82	$7.73	32,931
2022-05-13	$7.88	$7.89	$7.79	$7.85	$7.76	56,329
2022-05-12	$7.98	$7.98	$7.79	$7.90	$7.81	49,015
2022-05-11	$7.98	$8.01	$7.96	$7.96	$7.87	11,218
2022-05-10	$8.02	$8.02	$7.91	$7.96	$7.87	9,113
2022-05-09	$7.93	$8.00	$7.91	$7.91	$7.82	29,769
2022-05-06	$7.98	$8.02	$7.88	$8.00	$7.91	53,440
2022-05-05	$8.05	$8.05	$7.93	$7.96	$7.87	36,838
2022-05-04	$8.12	$8.12	$8.05	$8.09	$8.00	12,043
2022-05-03	$8.01	$8.22	$7.97	$8.16	$8.07	44,878
2022-05-02	$8.07	$8.07	$7.94	$7.98	$7.89	30,696
2022-04-29	$8.10	$8.14	$7.97	$8.03	$7.94	28,644
2022-04-28	$8.06	$8.11	$8.05	$8.11	$8.02	19,593
2022-04-27	$8.12	$8.12	$7.97	$8.05	$7.96	81,308
2022-04-26	$8.11	$8.13	$8.06	$8.10	$8.00	27,556
2022-04-25	$8.05	$8.10	$8.01	$8.09	$8.00	41,652
2022-04-22	$8.04	$8.10	$8.03	$8.07	$7.97	27,792
2022-04-21	$8.15	$8.19	$7.99	$8.06	$7.97	54,553
2022-04-20	$8.16	$8.20	$8.10	$8.19	$8.07	30,674
2022-04-19	$8.11	$8.14	$8.10	$8.14	$8.02	36,704
2022-04-18	$8.15	$8.17	$8.11	$8.13	$8.01	17,577
2022-04-14	$8.20	$8.20	$8.14	$8.14	$8.02	24,709
2022-04-13	$8.13	$8.21	$8.13	$8.20	$8.08	18,386
2022-04-12	$8.32	$8.32	$8.13	$8.13	$8.01	28,637
2022-04-11	$8.35	$8.35	$8.25	$8.26	$8.14	21,460
2022-04-08	$8.35	$8.35	$8.31	$8.35	$8.23	14,470
2022-04-07	$8.46	$8.46	$8.34	$8.35	$8.23	18,954
2022-04-06	$8.41	$8.45	$8.40	$8.41	$8.29	13,236
2022-04-05	$8.49	$8.54	$8.46	$8.46	$8.34	6,568
2022-04-04	$8.61	$8.62	$8.53	$8.56	$8.44	16,552
2022-04-01	$8.53	$8.63	$8.53	$8.58	$8.46	9,517
2022-03-31	$8.50	$8.63	$8.48	$8.59	$8.47	20,487
2022-03-30	$8.59	$8.64	$8.46	$8.49	$8.37	36,179
2022-03-29	$8.55	$8.56	$8.50	$8.54	$8.42	16,034
2022-03-28	$8.57	$8.59	$8.52	$8.57	$8.45	6,926
2022-03-25	$8.49	$8.58	$8.47	$8.58	$8.46	17,481
2022-03-24	$8.61	$8.62	$8.53	$8.53	$8.41	6,740
2022-03-23	$8.61	$8.61	$8.59	$8.61	$8.49	6,479
2022-03-22	$8.54	$8.63	$8.54	$8.61	$8.46	7,788
2022-03-21	$8.66	$8.68	$8.53	$8.60	$8.45	23,823
2022-03-18	$8.77	$8.79	$8.70	$8.70	$8.55	10,456
2022-03-17	$8.69	$8.79	$8.69	$8.79	$8.64	2,051
2022-03-16	$8.75	$8.76	$8.61	$8.71	$8.56	23,149
2022-03-15	$8.79	$8.81	$8.76	$8.77	$8.62	22,283
2022-03-14	$8.80	$8.83	$8.74	$8.79	$8.64	17,276
2022-03-11	$8.87	$8.87	$8.80	$8.85	$8.70	10,098
2022-03-10	$8.88	$8.88	$8.81	$8.82	$8.67	15,625
2022-03-09	$8.88	$8.91	$8.83	$8.89	$8.74	11,811
2022-03-08	$8.86	$8.95	$8.86	$8.91	$8.76	7,603
2022-03-07	$9.09	$9.09	$8.89	$8.93	$8.78	17,097
2022-03-04	$9.05	$9.09	$8.91	$9.03	$8.87	17,643
2022-03-03	$9.15	$9.17	$9.06	$9.06	$8.90	13,455
2022-03-02	$9.16	$9.16	$9.09	$9.13	$8.97	6,042
2022-03-01	$9.12	$9.23	$9.09	$9.12	$8.96	24,080
2022-02-28	$9.09	$9.11	$9.07	$9.09	$8.93	10,773
2022-02-25	$9.10	$9.10	$9.04	$9.06	$8.90	7,732
2022-02-24	$8.95	$9.07	$8.94	$9.07	$8.91	33,311
2022-02-23	$8.85	$9.02	$8.85	$9.02	$8.87	26,963
2022-02-22	$8.85	$8.88	$8.85	$8.87	$8.72	18,158
2022-02-18	$8.87	$8.96	$8.85	$8.89	$8.74	17,897
2022-02-17	$8.94	$9.03	$8.84	$8.88	$8.73	43,165
2022-02-16	$8.98	$9.01	$8.90	$8.99	$8.81	68,241
2022-02-15	$8.89	$9.08	$8.89	$9.03	$8.85	21,668
2022-02-14	$9.07	$9.10	$8.87	$8.93	$8.75	24,739
2022-02-11	$9.06	$9.10	$9.04	$9.09	$8.91	6,958
2022-02-10	$9.12	$9.19	$9.04	$9.04	$8.86	13,816
2022-02-09	$9.26	$9.26	$9.11	$9.14	$8.96	17,215
2022-02-08	$9.22	$9.35	$9.20	$9.27	$9.09	26,565
2022-02-07	$9.21	$9.22	$9.19	$9.22	$9.04	16,648
2022-02-04	$9.23	$9.27	$9.16	$9.16	$8.98	8,416
2022-02-03	$9.35	$9.35	$9.04	$9.23	$9.05	8,031
2022-02-02	$9.38	$9.46	$9.33	$9.35	$9.17	15,188
2022-02-01	$9.33	$9.40	$9.33	$9.38	$9.19	16,488
2022-01-31	$9.19	$9.33	$9.16	$9.33	$9.15	7,216
2022-01-28	$9.23	$9.26	$9.16	$9.21	$9.03	15,190
2022-01-27	$9.21	$9.26	$9.19	$9.22	$9.04	13,224
2022-01-26	$9.26	$9.29	$9.19	$9.19	$9.01	28,657
2022-01-25	$8.99	$9.22	$8.95	$9.21	$9.03	20,952
2022-01-24	$9.08	$9.38	$9.05	$9.17	$8.99	56,458
2022-01-21	$9.08	$9.20	$9.08	$9.14	$8.96	24,437
2022-01-20	$9.09	$9.20	$9.09	$9.20	$8.99	45,776
2022-01-19	$9.29	$9.29	$9.06	$9.06	$8.86	28,250
2022-01-18	$9.37	$9.37	$9.27	$9.27	$9.06	9,637
2022-01-14	$9.41	$9.42	$9.39	$9.41	$9.20	14,642
2022-01-13	$9.44	$9.47	$9.43	$9.44	$9.23	18,567
2022-01-12	$9.45	$9.45	$9.39	$9.45	$9.24	17,928
2022-01-11	$9.41	$9.58	$9.37	$9.37	$9.16	20,520
2022-01-10	$9.41	$9.45	$9.39	$9.42	$9.21	3,485
2022-01-07	$9.43	$9.45	$9.40	$9.45	$9.24	5,889
2022-01-06	$9.45	$9.45	$9.44	$9.44	$9.23	8,496
2022-01-05	$9.54	$9.55	$9.47	$9.47	$9.26	12,834
2022-01-04	$9.57	$9.58	$9.54	$9.55	$9.34	9,558
2022-01-03	$9.63	$9.63	$9.60	$9.60	$9.39	20,699
2021-12-31	$9.69	$9.69	$9.64	$9.64	$9.43	6,954
2021-12-30	$9.58	$9.65	$9.53	$9.62	$9.41	37,382
2021-12-29	$9.55	$9.57	$9.51	$9.56	$9.35	29,618
2021-12-28	$9.47	$9.51	$9.40	$9.51	$9.30	51,094
2021-12-27	$9.49	$9.49	$9.43	$9.45	$9.24	27,584
2021-12-23	$9.51	$9.51	$9.42	$9.46	$9.25	29,358
2021-12-22	$9.55	$9.55	$9.51	$9.51	$9.29	2,376
2021-12-21	$9.57	$9.57	$9.50	$9.51	$9.28	8,856
2021-12-20	$9.63	$9.67	$9.45	$9.49	$9.26	32,639
2021-12-17	$9.68	$9.71	$9.66	$9.67	$9.43	2,766
2021-12-16	$9.54	$9.72	$9.54	$9.70	$9.46	25,275
2021-12-15	$9.59	$9.59	$9.51	$9.55	$9.31	21,390
2021-12-14	$9.57	$9.58	$9.50	$9.58	$9.34	18,974
2021-12-13	$9.62	$9.72	$9.57	$9.60	$9.36	24,998
2021-12-10	$9.59	$9.59	$9.59	$9.59	$9.35	1,444
2021-12-09	$9.62	$9.62	$9.57	$9.58	$9.34	20,104
2021-12-08	$9.60	$9.63	$9.58	$9.61	$9.37	9,383
2021-12-07	$9.68	$9.68	$9.59	$9.60	$9.36	19,099
2021-12-06	$9.61	$9.68	$9.58	$9.63	$9.39	6,204
2021-12-03	$9.63	$9.69	$9.60	$9.64	$9.40	5,555
2021-12-02	$9.71	$9.75	$9.67	$9.68	$9.44	7,068
2021-12-01	$9.75	$9.75	$9.72	$9.73	$9.49	13,814
2021-11-30	$9.77	$9.77	$9.65	$9.75	$9.51	9,763
2021-11-29	$9.78	$9.78	$9.70	$9.73	$9.49	15,668
2021-11-26	$9.65	$9.70	$9.65	$9.69	$9.45	3,721
2021-11-24	$9.69	$9.72	$9.68	$9.70	$9.46	12,369
2021-11-23	$9.77	$9.77	$9.66	$9.71	$9.47	10,556
2021-11-22	$9.78	$9.78	$9.76	$9.76	$9.52	4,587
2021-11-19	$9.75	$9.83	$9.72	$9.80	$9.56	11,536
2021-11-18	$9.83	$9.85	$9.74	$9.84	$9.57	9,183
2021-11-17	$9.71	$9.81	$9.70	$9.81	$9.54	13,302
2021-11-16	$9.75	$9.77	$9.68	$9.72	$9.46	37,139
2021-11-15	$9.83	$9.83	$9.75	$9.78	$9.52	4,635
2021-11-12	$9.81	$9.82	$9.81	$9.82	$9.55	2,499
2021-11-11	$9.76	$9.84	$9.76	$9.84	$9.57	8,258
2021-11-10	$9.81	$9.81	$9.73	$9.75	$9.49	26,222
2021-11-09	$9.79	$9.82	$9.79	$9.80	$9.54	14,658
2021-11-08	$9.83	$9.92	$9.78	$9.78	$9.52	16,824
2021-11-05	$9.76	$9.76	$9.75	$9.76	$9.50	11,029
2021-11-04	$9.70	$9.77	$9.70	$9.73	$9.47	4,194
2021-11-03	$9.66	$9.71	$9.63	$9.69	$9.43	5,497
2021-11-02	$9.60	$9.70	$9.60	$9.67	$9.41	11,277
2021-11-01	$9.67	$9.68	$9.59	$9.62	$9.36	27,443
2021-10-29	$9.50	$9.65	$9.50	$9.62	$9.36	17,812
2021-10-28	$9.55	$9.61	$9.51	$9.58	$9.32	19,345
2021-10-27	$9.57	$9.61	$9.55	$9.59	$9.33	14,289
2021-10-26	$9.56	$9.61	$9.52	$9.57	$9.31	32,012
2021-10-25	$9.60	$9.60	$9.56	$9.59	$9.33	2,573
2021-10-22	$9.62	$9.65	$9.59	$9.60	$9.34	26,829
2021-10-21	$9.64	$9.69	$9.62	$9.65	$9.39	12,711
2021-10-20	$9.67	$9.78	$9.67	$9.70	$9.41	63,301
2021-10-19	$9.78	$9.78	$9.71	$9.74	$9.45	5,041
2021-10-18	$9.85	$9.85	$9.76	$9.77	$9.48	10,674
2021-10-15	$9.81	$9.86	$9.77	$9.79	$9.50	15,431
2021-10-14	$9.82	$9.86	$9.76	$9.85	$9.56	24,741
2021-10-13	$9.81	$9.83	$9.81	$9.83	$9.54	4,846
2021-10-12	$9.73	$9.88	$9.70	$9.88	$9.59	1,581
2021-10-11	$9.80	$9.80	$9.62	$9.71	$9.42	13,776
2021-10-08	$9.74	$9.94	$9.74	$9.85	$9.56	14,392
2021-10-07	$9.80	$9.80	$9.76	$9.76	$9.47	1,185
2021-10-06	$9.77	$9.82	$9.77	$9.82	$9.53	3,871
2021-10-05	$9.89	$9.89	$9.81	$9.83	$9.54	4,153
2021-10-04	$9.71	$9.87	$9.69	$9.87	$9.58	11,697
2021-10-01	$9.73	$9.82	$9.73	$9.77	$9.49	6,317
2021-09-30	$9.71	$9.94	$9.70	$9.75	$9.46	8,992
2021-09-29	$9.78	$9.78	$9.61	$9.67	$9.39	20,147
2021-09-28	$9.92	$9.92	$9.67	$9.72	$9.43	11,542
2021-09-27	$9.86	$9.90	$9.86	$9.90	$9.61	2,834
2021-09-24	$9.90	$9.95	$9.88	$9.92	$9.63	49,836
2021-09-23	$9.90	$9.94	$9.81	$9.91	$9.62	47,871
2021-09-22	$9.95	$9.95	$9.84	$9.87	$9.58	14,243
2021-09-21	$9.86	$9.99	$9.83	$9.95	$9.63	24,322
2021-09-20	$9.78	$9.93	$9.78	$9.93	$9.62	28,456
2021-09-17	$9.73	$9.89	$9.73	$9.86	$9.55	42,506
2021-09-16	$9.75	$9.76	$9.70	$9.70	$9.39	12,113
2021-09-15	$9.75	$9.75	$9.73	$9.74	$9.43	3,361
2021-09-14	$9.69	$9.75	$9.69	$9.74	$9.43	6,688
2021-09-13	$9.71	$9.75	$9.71	$9.71	$9.40	4,752
2021-09-10	$9.72	$9.73	$9.68	$9.72	$9.41	7,282
2021-09-09	$9.72	$9.73	$9.70	$9.71	$9.41	9,524
2021-09-08	$9.70	$9.71	$9.65	$9.68	$9.37	17,016
2021-09-07	$9.67	$9.67	$9.50	$9.64	$9.33	15,261
2021-09-03	$9.71	$9.71	$9.66	$9.68	$9.37	22,618
2021-09-02	$9.74	$9.74	$9.67	$9.72	$9.41	26,731
2021-09-01	$9.75	$9.79	$9.68	$9.73	$9.42	19,648
2021-08-31	$9.76	$9.76	$9.71	$9.72	$9.41	12,464
2021-08-30	$9.75	$9.75	$9.72	$9.74	$9.43	11,455
2021-08-27	$9.71	$9.77	$9.71	$9.73	$9.42	7,160
2021-08-26	$9.83	$9.83	$9.72	$9.72	$9.41	22,972
2021-08-25	$9.78	$9.79	$9.75	$9.75	$9.44	22,626
2021-08-24	$9.76	$9.80	$9.75	$9.79	$9.48	18,124
2021-08-23	$9.78	$9.80	$9.74	$9.77	$9.46	9,117
2021-08-20	$9.82	$9.84	$9.77	$9.79	$9.46	13,038
2021-08-19	$9.82	$9.86	$9.80	$9.85	$9.51	18,675
2021-08-18	$9.80	$9.83	$9.78	$9.80	$9.47	13,346
2021-08-17	$9.78	$9.80	$9.78	$9.79	$9.46	1,603
2021-08-16	$9.80	$9.80	$9.79	$9.79	$9.46	3,975
2021-08-13	$9.77	$9.83	$9.77	$9.81	$9.48	3,445
2021-08-12	$9.78	$9.84	$9.78	$9.79	$9.46	19,532
2021-08-11	$9.75	$9.80	$9.74	$9.77	$9.44	26,069
2021-08-10	$9.77	$9.77	$9.74	$9.76	$9.43	7,326
2021-08-09	$9.71	$9.77	$9.71	$9.77	$9.44	12,276
2021-08-06	$9.74	$9.76	$9.70	$9.71	$9.38	12,949
2021-08-05	$9.77	$9.78	$9.76	$9.76	$9.43	5,145
2021-08-04	$9.75	$9.81	$9.75	$9.80	$9.47	35,514
2021-08-03	$9.74	$9.81	$9.73	$9.78	$9.45	15,300
2021-08-02	$9.78	$9.78	$9.74	$9.74	$9.41	8,597
2021-07-30	$9.84	$9.88	$9.73	$9.73	$9.40	20,410
2021-07-29	$9.82	$9.84	$9.78	$9.83	$9.50	3,314
2021-07-28	$9.72	$9.82	$9.72	$9.75	$9.42	8,933
2021-07-27	$9.70	$9.74	$9.70	$9.73	$9.40	6,888
2021-07-26	$9.68	$9.71	$9.67	$9.71	$9.38	14,670
2021-07-23	$9.76	$9.76	$9.63	$9.68	$9.35	20,508
2021-07-22	$9.75	$9.86	$9.73	$9.76	$9.43	15,436
2021-07-21	$9.72	$9.87	$9.72	$9.82	$9.46	17,427
2021-07-20	$9.68	$9.77	$9.68	$9.75	$9.40	11,082
2021-07-19	$9.81	$9.81	$9.68	$9.68	$9.33	21,876
2021-07-16	$9.81	$9.83	$9.75	$9.83	$9.47	28,337
2021-07-15	$9.79	$9.82	$9.79	$9.80	$9.44	6,434
2021-07-14	$9.77	$9.83	$9.77	$9.79	$9.43	11,534
2021-07-13	$9.84	$9.90	$9.72	$9.77	$9.42	30,754
2021-07-12	$9.84	$9.86	$9.78	$9.86	$9.50	17,510
2021-07-09	$9.79	$9.83	$9.76	$9.83	$9.47	12,367
2021-07-08	$9.73	$9.83	$9.73	$9.79	$9.43	9,367
2021-07-07	$9.82	$9.82	$9.77	$9.79	$9.43	10,906
2021-07-06	$9.74	$9.84	$9.74	$9.80	$9.44	5,124
2021-07-02	$9.72	$9.75	$9.72	$9.75	$9.40	2,823
2021-07-01	$9.80	$9.80	$9.71	$9.71	$9.36	14,502
2021-06-30	$9.75	$9.77	$9.72	$9.77	$9.41	10,247
2021-06-29	$9.78	$9.78	$9.76	$9.76	$9.41	6,167
2021-06-28	$9.74	$9.81	$9.74	$9.76	$9.41	10,894
2021-06-25	$9.72	$9.78	$9.72	$9.77	$9.41	15,389
2021-06-24	$9.70	$9.77	$9.67	$9.77	$9.41	16,735
2021-06-23	$9.63	$9.75	$9.63	$9.75	$9.40	19,070
2021-06-22	$9.66	$9.71	$9.62	$9.65	$9.30	108,423
2021-06-21	$9.77	$9.77	$9.65	$9.71	$9.33	6,448
2021-06-18	$9.61	$9.71	$9.61	$9.71	$9.33	12,464
2021-06-17	$9.59	$9.69	$9.59	$9.64	$9.27	16,591
2021-06-16	$9.69	$9.69	$9.61	$9.62	$9.25	13,728
2021-06-15	$9.60	$9.69	$9.60	$9.68	$9.31	12,122
2021-06-14	$9.68	$9.68	$9.58	$9.60	$9.23	30,792
2021-06-11	$9.60	$9.68	$9.60	$9.63	$9.26	9,086
2021-06-10	$9.62	$9.62	$9.62	$9.62	$9.25	251
2021-06-09	$9.57	$9.67	$9.57	$9.67	$9.30	21,372
2021-06-08	$9.59	$9.61	$9.57	$9.57	$9.20	14,311
2021-06-07	$9.54	$9.61	$9.54	$9.60	$9.23	14,456
2021-06-04	$9.62	$9.62	$9.53	$9.59	$9.22	22,618
2021-06-03	$9.64	$9.64	$9.55	$9.60	$9.23	30,004
2021-06-02	$9.62	$9.67	$9.59	$9.67	$9.30	12,122
2021-06-01	$9.69	$9.69	$9.58	$9.60	$9.23	9,522
2021-05-28	$9.54	$9.63	$9.54	$9.63	$9.26	29,210
2021-05-27	$9.53	$9.57	$9.52	$9.57	$9.20	13,866
2021-05-26	$9.52	$9.56	$9.52	$9.54	$9.17	15,606
2021-05-25	$9.58	$9.59	$9.49	$9.53	$9.16	22,218
2021-05-24	$9.56	$9.60	$9.53	$9.59	$9.22	21,909
2021-05-21	$9.60	$9.60	$9.55	$9.57	$9.20	7,876
2021-05-20	$9.54	$9.58	$9.52	$9.57	$9.20	17,510
2021-05-19	$9.48	$9.55	$9.46	$9.55	$9.16	14,922
2021-05-18	$9.47	$9.53	$9.47	$9.53	$9.13	26,423
2021-05-17	$9.50	$9.60	$9.42	$9.48	$9.09	33,614
2021-05-14	$9.42	$9.50	$9.42	$9.48	$9.09	8,078
2021-05-13	$9.45	$9.50	$9.43	$9.44	$9.05	17,674
2021-05-12	$9.51	$9.53	$9.46	$9.47	$9.08	13,473
2021-05-11	$9.52	$9.57	$9.52	$9.53	$9.14	18,309
2021-05-10	$9.53	$9.60	$9.52	$9.56	$9.17	24,282
2021-05-07	$9.53	$9.60	$9.52	$9.54	$9.15	37,827
2021-05-06	$9.50	$9.59	$9.50	$9.58	$9.19	33,185
2021-05-05	$9.47	$9.54	$9.47	$9.53	$9.14	15,300
2021-05-04	$9.46	$9.54	$9.43	$9.49	$9.10	22,888
2021-05-03	$9.55	$9.55	$9.39	$9.45	$9.06	28,899
2021-04-30	$9.52	$9.52	$9.48	$9.50	$9.11	12,948
2021-04-29	$9.44	$9.50	$9.44	$9.50	$9.11	14,113
2021-04-28	$9.50	$9.50	$9.42	$9.43	$9.04	9,372
2021-04-27	$9.51	$9.53	$9.44	$9.45	$9.06	16,701
2021-04-26	$9.46	$9.49	$9.43	$9.47	$9.08	26,268
2021-04-23	$9.50	$9.50	$9.44	$9.48	$9.09	1,659
2021-04-22	$9.47	$9.50	$9.44	$9.47	$9.08	8,382
2021-04-21	$9.48	$9.52	$9.46	$9.52	$9.11	8,269
2021-04-20	$9.49	$9.53	$9.49	$9.49	$9.08	5,689
2021-04-19	$9.55	$9.59	$9.46	$9.46	$9.05	16,578
2021-04-16	$9.59	$9.60	$9.47	$9.51	$9.10	6,343
2021-04-15	$9.51	$9.61	$9.50	$9.61	$9.19	17,570
2021-04-14	$9.51	$9.52	$9.48	$9.52	$9.11	19,110
2021-04-13	$9.43	$9.52	$9.42	$9.50	$9.09	17,966
2021-04-12	$9.37	$9.57	$9.35	$9.45	$9.04	18,700
2021-04-09	$9.42	$9.42	$9.32	$9.38	$8.97	50,385
2021-04-08	$9.38	$9.44	$9.38	$9.42	$9.01	8,562
2021-04-07	$9.30	$9.39	$9.30	$9.36	$8.95	22,686
2021-04-06	$9.30	$9.41	$9.27	$9.29	$8.89	18,311
2021-04-05	$9.35	$9.35	$9.31	$9.32	$8.92	11,284
2021-04-01	$9.35	$9.36	$9.29	$9.35	$8.94	12,929
2021-03-31	$9.26	$9.41	$9.24	$9.29	$8.89	13,570
2021-03-30	$9.28	$9.35	$9.23	$9.26	$8.86	13,358
2021-03-29	$9.23	$9.25	$9.23	$9.24	$8.84	10,228
2021-03-26	$9.22	$9.28	$9.21	$9.24	$8.83	21,236
2021-03-25	$9.29	$9.35	$9.16	$9.20	$8.80	21,378
2021-03-24	$9.18	$9.24	$9.17	$9.24	$8.84	3,687
2021-03-23	$9.15	$9.24	$9.15	$9.17	$8.77	22,804
2021-03-22	$9.17	$9.23	$9.17	$9.19	$8.77	18,972
2021-03-19	$9.17	$9.22	$9.14	$9.22	$8.80	16,507
2021-03-18	$9.24	$9.24	$9.16	$9.20	$8.78	16,403
2021-03-17	$9.21	$9.27	$9.17	$9.23	$8.81	12,834
2021-03-16	$9.22	$9.24	$9.22	$9.23	$8.81	9,525
2021-03-15	$9.18	$9.26	$9.18	$9.20	$8.78	61,765
2021-03-12	$9.22	$9.23	$9.16	$9.16	$8.74	28,113
2021-03-11	$9.24	$9.27	$9.24	$9.26	$8.84	8,801
2021-03-10	$9.18	$9.24	$9.15	$9.23	$8.81	19,332
2021-03-09	$9.17	$9.18	$9.13	$9.18	$8.76	28,898
2021-03-08	$9.17	$9.17	$9.10	$9.17	$8.75	30,473
2021-03-05	$9.13	$9.14	$9.11	$9.12	$8.70	14,696
2021-03-04	$9.14	$9.16	$9.12	$9.15	$8.73	6,971
2021-03-03	$9.12	$9.16	$9.11	$9.12	$8.70	8,954
2021-03-02	$9.12	$9.18	$9.12	$9.14	$8.72	10,615
2021-03-01	$9.16	$9.19	$9.11	$9.11	$8.69	15,637
2021-02-26	$9.06	$9.16	$9.06	$9.10	$8.68	17,454
2021-02-25	$9.20	$9.20	$8.98	$9.08	$8.66	22,714
2021-02-24	$9.15	$9.20	$9.12	$9.20	$8.78	13,242
2021-02-23	$9.24	$9.24	$9.08	$9.20	$8.78	25,064
2021-02-22	$9.34	$9.38	$9.25	$9.25	$8.83	15,547
2021-02-19	$9.45	$9.45	$9.36	$9.37	$8.94	127,600
2021-02-18	$9.37	$9.46	$9.35	$9.40	$8.97	2,476
2021-02-17	$9.51	$9.51	$9.41	$9.41	$8.96	40,280
2021-02-16	$9.45	$9.49	$9.44	$9.49	$9.03	23,014
2021-02-12	$9.46	$9.49	$9.46	$9.49	$9.03	10,906
2021-02-11	$9.52	$9.52	$9.47	$9.49	$9.03	26,266
2021-02-10	$9.64	$9.64	$9.49	$9.49	$9.03	15,561
2021-02-09	$9.40	$9.61	$9.40	$9.50	$9.04	23,966
2021-02-08	$9.38	$9.43	$9.38	$9.42	$8.97	15,440
2021-02-05	$9.33	$9.41	$9.33	$9.39	$8.94	24,810
2021-02-04	$9.38	$9.38	$9.33	$9.38	$8.93	29,125
2021-02-03	$9.37	$9.38	$9.37	$9.38	$8.93	4,323
2021-02-02	$9.34	$9.40	$9.32	$9.39	$8.94	67,381
2021-02-01	$9.35	$9.35	$9.25	$9.32	$8.87	11,675
2021-01-29	$9.35	$9.35	$9.24	$9.29	$8.84	5,913
2021-01-28	$9.27	$9.33	$9.24	$9.31	$8.86	34,363
2021-01-27	$9.18	$9.26	$9.17	$9.24	$8.79	21,621
2021-01-26	$9.22	$9.23	$9.17	$9.19	$8.75	26,425
2021-01-25	$9.19	$9.23	$9.16	$9.19	$8.75	32,218
2021-01-22	$9.31	$9.31	$9.15	$9.20	$8.76	53,113
2021-01-21	$9.16	$9.26	$9.11	$9.17	$8.73	49,307
2021-01-20	$9.19	$9.22	$9.12	$9.18	$8.71	71,930
2021-01-19	$9.14	$9.19	$9.11	$9.14	$8.68	23,617
2021-01-15	$9.20	$9.23	$9.12	$9.12	$8.66	49,321
2021-01-14	$9.15	$9.19	$9.13	$9.15	$8.69	30,151
2021-01-13	$9.17	$9.19	$9.14	$9.14	$8.68	21,157
2021-01-12	$9.15	$9.17	$9.13	$9.15	$8.69	54,577
2021-01-11	$9.17	$9.20	$9.15	$9.16	$8.70	23,012
2021-01-08	$9.19	$9.19	$9.13	$9.17	$8.71	15,739
2021-01-07	$9.18	$9.21	$9.15	$9.19	$8.72	22,343
2021-01-06	$9.17	$9.20	$9.15	$9.16	$8.70	10,924
2021-01-05	$9.15	$9.30	$9.14	$9.20	$8.73	28,689
2021-01-04	$9.19	$9.21	$9.15	$9.15	$8.69	30,049
2020-12-31	$9.19	$9.25	$9.17	$9.20	$8.73	26,659
2020-12-30	$9.16	$9.18	$9.12	$9.18	$8.71	31,653
2020-12-29	$9.12	$9.17	$9.12	$9.15	$8.69	24,847
2020-12-28	$9.15	$9.18	$9.13	$9.16	$8.70	24,491
2020-12-24	$9.15	$9.15	$9.11	$9.11	$8.65	4,189
2020-12-23	$9.18	$9.20	$9.12	$9.12	$8.66	202,224
2020-12-22	$9.20	$9.25	$9.18	$9.18	$8.71	12,544
2020-12-21	$9.26	$9.27	$9.20	$9.21	$8.72	21,707
2020-12-18	$9.24	$9.25	$9.21	$9.23	$8.74	7,923
2020-12-17	$9.24	$9.27	$9.22	$9.27	$8.78	14,432
2020-12-16	$9.26	$9.28	$9.21	$9.26	$8.77	41,186
2020-12-15	$9.27	$9.27	$9.23	$9.23	$8.74	12,705
2020-12-14	$9.28	$9.28	$9.23	$9.26	$8.77	9,086
2020-12-11	$9.21	$9.27	$9.21	$9.24	$8.75	4,466
2020-12-10	$9.22	$9.27	$9.22	$9.23	$8.74	19,418
2020-12-09	$9.22	$9.24	$9.22	$9.22	$8.73	9,594
2020-12-08	$9.20	$9.23	$9.20	$9.23	$8.74	7,461
2020-12-07	$9.16	$9.22	$9.15	$9.17	$8.68	14,549
2020-12-04	$9.16	$9.25	$9.13	$9.16	$8.67	56,248
2020-12-03	$9.10	$9.15	$9.10	$9.15	$8.66	11,010
2020-12-02	$9.12	$9.12	$9.09	$9.11	$8.63	24,054
2020-12-01	$9.12	$9.12	$9.07	$9.12	$8.64	21,831
2020-11-30	$9.11	$9.11	$9.04	$9.07	$8.59	22,040
2020-11-27	$9.08	$9.11	$9.08	$9.10	$8.62	7,861
2020-11-25	$9.07	$9.08	$9.03	$9.06	$8.58	8,500
2020-11-24	$9.14	$9.14	$9.00	$9.07	$8.59	17,627
2020-11-23	$9.04	$9.10	$9.04	$9.10	$8.62	8,030
2020-11-20	$9.09	$9.09	$8.98	$9.03	$8.55	23,164
2020-11-19	$9.01	$9.08	$9.01	$9.08	$8.60	13,335
2020-11-18	$9.05	$9.06	$9.05	$9.06	$8.56	12,394
2020-11-17	$9.02	$9.05	$9.00	$9.05	$8.55	2,683
2020-11-16	$8.98	$9.03	$8.98	$9.02	$8.52	25,299
2020-11-13	$8.95	$8.99	$8.95	$8.99	$8.49	32,848
2020-11-12	$8.90	$8.94	$8.90	$8.94	$8.44	20,022
2020-11-11	$8.87	$8.92	$8.87	$8.92	$8.42	12,911
2020-11-10	$8.88	$8.90	$8.87	$8.90	$8.41	27,755
2020-11-09	$8.98	$8.98	$8.83	$8.89	$8.40	44,308
2020-11-06	$8.87	$8.90	$8.85	$8.90	$8.41	12,878
2020-11-05	$8.87	$8.87	$8.80	$8.87	$8.38	11,193
2020-11-04	$8.78	$8.87	$8.75	$8.85	$8.36	17,995
2020-11-03	$8.70	$8.77	$8.68	$8.77	$8.28	19,118
2020-11-02	$8.74	$8.75	$8.67	$8.73	$8.25	16,461
2020-10-30	$8.69	$8.70	$8.62	$8.70	$8.22	16,309
2020-10-29	$8.68	$8.70	$8.65	$8.70	$8.22	15,958
2020-10-28	$8.70	$8.70	$8.61	$8.67	$8.19	80,859
2020-10-27	$8.76	$8.80	$8.72	$8.72	$8.24	70,865
2020-10-26	$8.91	$8.91	$8.77	$8.80	$8.31	24,191
2020-10-23	$8.97	$9.00	$8.91	$8.93	$8.43	12,489
2020-10-22	$8.96	$8.98	$8.92	$8.97	$8.47	26,768
2020-10-21	$8.99	$8.99	$8.95	$8.99	$8.47	17,469
2020-10-20	$9.00	$9.00	$8.99	$9.00	$8.48	6,075
2020-10-19	$8.95	$8.99	$8.95	$8.99	$8.47	8,263
2020-10-16	$8.99	$8.99	$8.95	$8.95	$8.43	4,154
2020-10-15	$8.98	$8.98	$8.95	$8.95	$8.43	3,746
2020-10-14	$8.90	$8.97	$8.90	$8.95	$8.43	5,878
2020-10-13	$9.07	$9.08	$8.93	$8.93	$8.41	14,643
2020-10-12	$9.14	$9.14	$9.07	$9.10	$8.57	15,481
2020-10-09	$9.08	$9.13	$9.06	$9.13	$8.60	6,544
2020-10-08	$8.98	$9.12	$8.93	$9.12	$8.59	25,944
2020-10-07	$8.95	$8.97	$8.91	$8.97	$8.45	6,143
2020-10-06	$8.92	$8.98	$8.92	$8.94	$8.42	5,909
2020-10-05	$8.96	$9.00	$8.94	$8.96	$8.44	4,457
2020-10-02	$9.09	$9.09	$8.94	$8.95	$8.43	6,374
2020-10-01	$9.07	$9.12	$8.98	$9.02	$8.50	7,908
2020-09-30	$8.95	$9.09	$8.95	$9.06	$8.53	4,562
2020-09-29	$9.24	$9.24	$8.90	$9.01	$8.49	12,572
2020-09-28	$9.10	$9.38	$9.06	$9.23	$8.69	20,787
2020-09-25	$8.83	$9.15	$8.83	$9.15	$8.62	25,409
2020-09-24	$8.87	$8.87	$8.81	$8.85	$8.34	22,047
2020-09-23	$8.94	$8.94	$8.80	$8.83	$8.31	13,606
2020-09-22	$9.06	$9.06	$8.81	$8.86	$8.35	29,743
2020-09-21	$8.95	$9.15	$8.94	$9.07	$8.52	8,989
2020-09-18	$9.01	$9.01	$8.92	$8.97	$8.43	6,660
2020-09-17	$9.00	$9.05	$9.00	$9.01	$8.46	5,657
2020-09-16	$8.99	$9.06	$8.97	$9.04	$8.49	18,831
2020-09-15	$9.06	$9.08	$8.95	$8.95	$8.41	6,071
2020-09-14	$9.11	$9.11	$9.06	$9.07	$8.52	2,018
2020-09-11	$9.07	$9.10	$9.05	$9.09	$8.54	6,860
2020-09-10	$9.06	$9.10	$9.01	$9.03	$8.48	8,451
2020-09-09	$9.07	$9.09	$9.02	$9.09	$8.54	4,967
2020-09-08	$9.00	$9.13	$8.98	$9.04	$8.49	14,465
2020-09-04	$9.26	$9.26	$9.00	$9.08	$8.53	14,750
2020-09-03	$9.24	$9.30	$9.20	$9.23	$8.67	12,699
2020-09-02	$9.10	$9.28	$9.07	$9.24	$8.68	24,851
2020-09-01	$9.09	$9.10	$9.03	$9.10	$8.55	8,500
2020-08-31	$9.10	$9.10	$9.05	$9.07	$8.52	1,936
2020-08-28	$9.08	$9.10	$9.07	$9.09	$8.54	8,638
2020-08-27	$9.04	$9.09	$9.04	$9.07	$8.52	2,549
2020-08-26	$9.05	$9.12	$9.01	$9.10	$8.55	13,526
2020-08-25	$9.02	$9.06	$8.95	$9.06	$8.51	60,517
2020-08-24	$9.08	$9.08	$9.02	$9.03	$8.48	8,667
2020-08-21	$9.02	$9.05	$9.02	$9.05	$8.50	368,243
2020-08-20	$9.06	$9.06	$9.03	$9.06	$8.49	8,892
2020-08-19	$9.09	$9.11	$9.06	$9.06	$8.49	32,593
2020-08-18	$9.05	$9.07	$9.01	$9.07	$8.49	7,384
2020-08-17	$9.06	$9.07	$9.05	$9.05	$8.48	7,901
2020-08-14	$9.07	$9.09	$9.05	$9.05	$8.48	41,032
2020-08-13	$9.09	$9.09	$9.05	$9.08	$8.51	9,632
2020-08-12	$9.04	$9.09	$9.04	$9.09	$8.52	27,386
2020-08-11	$9.06	$9.07	$9.04	$9.04	$8.47	19,736
2020-08-10	$9.04	$9.09	$9.04	$9.07	$8.50	21,080
2020-08-07	$9.00	$9.06	$9.00	$9.04	$8.47	229,812
2020-08-06	$9.00	$9.04	$8.98	$9.00	$8.43	204,993
2020-08-05	$8.98	$9.01	$8.95	$9.00	$8.43	25,977
2020-08-04	$8.96	$8.98	$8.94	$8.97	$8.41	89,128
2020-08-03	$8.95	$8.96	$8.92	$8.96	$8.40	22,044
2020-07-31	$8.87	$8.93	$8.87	$8.92	$8.36	40,528
2020-07-30	$8.88	$8.90	$8.87	$8.87	$8.31	32,306
2020-07-29	$8.85	$8.89	$8.85	$8.87	$8.31	16,113
2020-07-28	$8.80	$8.85	$8.79	$8.84	$8.28	27,301
2020-07-27	$8.89	$8.89	$8.81	$8.83	$8.27	23,737
2020-07-24	$8.82	$8.85	$8.81	$8.85	$8.29	55,404
2020-07-23	$8.86	$8.86	$8.80	$8.81	$8.26	4,945
2020-07-22	$8.82	$8.85	$8.81	$8.83	$8.25	20,721
2020-07-21	$8.84	$8.86	$8.82	$8.82	$8.24	13,204
2020-07-20	$8.79	$8.83	$8.77	$8.83	$8.25	20,373
2020-07-17	$8.78	$8.80	$8.74	$8.80	$8.22	8,396
2020-07-16	$8.72	$8.79	$8.72	$8.79	$8.21	8,081
2020-07-15	$8.73	$8.76	$8.72	$8.74	$8.17	22,845
2020-07-14	$8.77	$8.80	$8.71	$8.75	$8.18	40,691
2020-07-13	$8.79	$8.80	$8.76	$8.76	$8.19	23,511
2020-07-10	$8.70	$8.79	$8.70	$8.79	$8.21	9,946
2020-07-09	$8.71	$8.73	$8.67	$8.71	$8.14	36,128
2020-07-08	$8.60	$8.69	$8.60	$8.67	$8.10	10,765
2020-07-07	$8.54	$8.63	$8.54	$8.63	$8.07	91,961
2020-07-06	$8.62	$8.64	$8.55	$8.60	$8.04	59,804
2020-07-02	$8.63	$8.63	$8.57	$8.59	$8.03	23,785
2020-07-01	$8.58	$8.59	$8.54	$8.59	$8.03	50,263
2020-06-30	$8.60	$8.62	$8.55	$8.56	$8.00	15,432
2020-06-29	$8.55	$8.65	$8.52	$8.65	$8.08	50,112
2020-06-26	$8.53	$8.59	$8.53	$8.56	$8.00	33,890
2020-06-25	$8.61	$8.61	$8.54	$8.56	$8.00	12,522
2020-06-24	$8.55	$8.62	$8.55	$8.58	$8.02	69,991
2020-06-23	$8.55	$8.60	$8.55	$8.56	$8.00	14,783
2020-06-22	$8.55	$8.56	$8.55	$8.55	$7.99	11,559
2020-06-19	$8.59	$8.62	$8.56	$8.58	$8.00	29,695
2020-06-18	$8.61	$8.64	$8.60	$8.60	$8.02	18,278
2020-06-17	$8.59	$8.66	$8.59	$8.63	$8.04	224,506
2020-06-16	$8.60	$8.64	$8.60	$8.63	$8.04	43,478
2020-06-15	$8.61	$8.63	$8.58	$8.60	$8.02	20,641
2020-06-12	$8.60	$8.63	$8.57	$8.60	$8.02	23,498
2020-06-11	$8.57	$8.66	$8.46	$8.59	$8.01	38,606
2020-06-10	$8.66	$8.69	$8.63	$8.69	$8.10	10,543
2020-06-09	$8.59	$8.69	$8.59	$8.65	$8.06	31,495
2020-06-08	$8.64	$8.66	$8.60	$8.61	$8.02	22,419
2020-06-05	$8.64	$8.65	$8.59	$8.59	$8.01	17,484
2020-06-04	$8.60	$8.67	$8.60	$8.60	$8.02	16,975
2020-06-03	$8.67	$8.69	$8.65	$8.66	$8.07	42,694
2020-06-02	$8.62	$8.68	$8.60	$8.67	$8.08	67,092
2020-06-01	$8.56	$8.63	$8.54	$8.62	$8.03	17,976
2020-05-29	$8.45	$8.54	$8.45	$8.54	$7.96	16,804
2020-05-28	$8.40	$8.45	$8.39	$8.44	$7.87	37,932
2020-05-27	$8.34	$8.39	$8.34	$8.39	$7.82	33,919
2020-05-26	$8.33	$8.36	$8.31	$8.34	$7.77	27,305
2020-05-22	$8.28	$8.30	$8.28	$8.29	$7.73	16,157
2020-05-21	$8.22	$8.27	$8.22	$8.27	$7.71	89,350
2020-05-20	$8.20	$8.23	$8.18	$8.23	$7.67	50,420
2020-05-19	$8.20	$8.20	$8.16	$8.19	$7.61	55,120
2020-05-18	$8.17	$8.21	$8.13	$8.17	$7.59	46,235
2020-05-15	$8.19	$8.19	$8.12	$8.15	$7.57	14,364
2020-05-14	$8.11	$8.18	$8.07	$8.14	$7.56	69,991
2020-05-13	$8.15	$8.22	$8.12	$8.13	$7.56	43,514
2020-05-12	$8.21	$8.24	$8.19	$8.20	$7.62	66,153
2020-05-11	$8.22	$8.27	$8.20	$8.21	$7.63	22,180
2020-05-08	$8.23	$8.26	$8.22	$8.22	$7.64	46,289
2020-05-07	$8.17	$8.24	$8.17	$8.23	$7.65	61,815
2020-05-06	$8.14	$8.19	$8.14	$8.17	$7.59	47,143
2020-05-05	$8.20	$8.24	$8.10	$8.15	$7.57	195,647
2020-05-04	$8.13	$8.23	$8.13	$8.19	$7.61	16,913
2020-05-01	$8.13	$8.20	$8.13	$8.20	$7.62	27,990
2020-04-30	$8.15	$8.20	$8.13	$8.16	$7.58	27,783
2020-04-29	$8.17	$8.24	$8.00	$8.18	$7.60	168,398
2020-04-28	$8.15	$8.16	$8.09	$8.15	$7.57	24,188
2020-04-27	$8.33	$8.40	$8.08	$8.09	$7.52	38,717
2020-04-24	$8.40	$8.40	$8.30	$8.32	$7.73	37,877
2020-04-23	$8.37	$8.43	$8.34	$8.39	$7.80	13,773
2020-04-22	$8.47	$8.59	$8.38	$8.42	$7.83	20,720
2020-04-21	$8.43	$8.48	$8.40	$8.47	$7.85	40,030
2020-04-20	$8.56	$8.61	$8.54	$8.58	$7.95	6,320
2020-04-17	$8.67	$8.67	$8.56	$8.56	$7.93	4,447
2020-04-16	$8.61	$8.66	$8.58	$8.59	$7.96	11,279
2020-04-15	$8.52	$8.66	$8.52	$8.66	$8.03	8,524
2020-04-14	$8.59	$8.69	$8.59	$8.68	$8.04	9,116
2020-04-13	$8.65	$8.65	$8.42	$8.51	$7.89	41,648
2020-04-09	$8.36	$8.76	$8.35	$8.60	$7.97	56,736
2020-04-08	$8.17	$8.35	$8.17	$8.31	$7.70	22,831
2020-04-07	$8.15	$8.28	$8.12	$8.16	$7.56	29,049
2020-04-06	$8.09	$8.17	$8.01	$8.11	$7.52	29,038
2020-04-03	$8.12	$8.16	$7.94	$8.00	$7.41	35,871
2020-04-02	$8.20	$8.25	$8.05	$8.16	$7.56	28,049
2020-04-01	$8.40	$8.40	$8.20	$8.23	$7.63	28,045
2020-03-31	$8.41	$8.48	$8.40	$8.43	$7.81	21,382
2020-03-30	$8.58	$8.80	$8.34	$8.40	$7.78	57,652
2020-03-27	$8.22	$8.55	$8.22	$8.49	$7.87	122,731
2020-03-26	$8.15	$8.51	$8.10	$8.47	$7.85	85,364
2020-03-25	$7.73	$8.12	$7.73	$8.12	$7.53	50,589
2020-03-24	$7.67	$7.89	$7.63	$7.69	$7.13	87,059
2020-03-23	$7.87	$7.91	$7.31	$7.66	$7.10	24,246
2020-03-20	$8.08	$8.27	$7.57	$7.80	$7.21	86,355
2020-03-19	$7.89	$8.00	$7.38	$8.00	$7.39	44,898
2020-03-18	$7.99	$8.23	$7.76	$8.00	$7.39	94,211
2020-03-17	$8.05	$8.41	$8.01	$8.27	$7.64	100,487
2020-03-16	$8.24	$8.37	$8.05	$8.20	$7.58	29,922
2020-03-13	$8.53	$8.53	$8.45	$8.49	$7.84	48,660
2020-03-12	$8.70	$8.73	$7.85	$8.40	$7.76	140,388
2020-03-11	$9.14	$9.14	$8.80	$8.84	$8.17	36,618
2020-03-10	$9.36	$9.41	$9.15	$9.16	$8.46	19,192
2020-03-09	$9.52	$9.52	$9.35	$9.36	$8.65	29,764
2020-03-06	$9.52	$9.52	$9.43	$9.52	$8.80	8,975
2020-03-05	$9.45	$9.52	$9.43	$9.52	$8.80	35,148
2020-03-04	$9.43	$9.50	$9.41	$9.46	$8.74	43,660
2020-03-03	$9.39	$9.45	$9.36	$9.43	$8.71	27,316
2020-03-02	$9.31	$9.41	$9.31	$9.31	$8.60	84,484
2020-02-28	$9.43	$9.43	$9.20	$9.31	$8.60	66,014
2020-02-27	$9.61	$9.67	$9.34	$9.39	$8.68	144,454
2020-02-26	$9.53	$9.61	$9.53	$9.61	$8.88	50,068
2020-02-25	$9.58	$9.62	$9.55	$9.56	$8.83	19,983
2020-02-24	$9.59	$9.62	$9.57	$9.58	$8.85	29,081
2020-02-21	$9.55	$9.61	$9.53	$9.61	$8.88	28,678
2020-02-20	$9.52	$9.59	$9.51	$9.56	$8.83	18,727
2020-02-19	$9.50	$9.56	$9.50	$9.56	$8.81	24,432
2020-02-18	$9.49	$9.51	$9.49	$9.49	$8.75	15,183
2020-02-14	$9.47	$9.54	$9.45	$9.49	$8.75	65,237
2020-02-13	$9.50	$9.57	$9.48	$9.49	$8.75	107,067
2020-02-12	$9.47	$9.52	$9.45	$9.52	$8.77	10,028
2020-02-11	$9.52	$9.55	$9.44	$9.44	$8.70	38,904
2020-02-10	$9.54	$9.56	$9.51	$9.56	$8.81	27,907
2020-02-07	$9.61	$9.61	$9.49	$9.49	$8.75	29,530
2020-02-06	$9.60	$9.73	$9.57	$9.58	$8.83	50,858
2020-02-05	$9.49	$9.62	$9.48	$9.62	$8.87	27,714
2020-02-04	$9.47	$9.51	$9.40	$9.48	$8.74	18,822
2020-02-03	$9.51	$9.51	$9.44	$9.44	$8.70	5,832
2020-01-31	$9.49	$9.50	$9.47	$9.47	$8.73	14,316
2020-01-30	$9.64	$9.64	$9.43	$9.46	$8.72	14,918
2020-01-29	$9.56	$9.59	$9.49	$9.49	$8.75	3,351
2020-01-28	$9.56	$9.60	$9.54	$9.55	$8.80	20,054
2020-01-27	$9.46	$9.77	$9.46	$9.63	$8.88	17,892
2020-01-24	$9.58	$9.58	$9.47	$9.55	$8.80	49,951
2020-01-23	$9.37	$9.56	$9.37	$9.56	$8.81	13,371
2020-01-22	$9.45	$9.48	$9.35	$9.35	$8.60	30,534
2020-01-21	$9.48	$9.48	$9.44	$9.47	$8.71	3,405
2020-01-17	$9.32	$9.56	$9.32	$9.45	$8.69	120,393
2020-01-16	$9.31	$9.36	$9.31	$9.33	$8.58	9,367
2020-01-15	$9.33	$9.36	$9.28	$9.34	$8.59	19,796
2020-01-14	$9.20	$9.36	$9.20	$9.32	$8.57	66,158
2020-01-13	$9.21	$9.26	$9.21	$9.21	$8.47	42,977
2020-01-10	$9.21	$9.22	$9.20	$9.22	$8.48	17,265
2020-01-09	$9.20	$9.23	$9.20	$9.20	$8.46	8,394
2020-01-08	$9.20	$9.22	$9.18	$9.22	$8.48	70,929
2020-01-07	$9.16	$9.22	$9.14	$9.19	$8.45	101,423
2020-01-06	$9.17	$9.17	$9.03	$9.16	$8.42	149,379
2020-01-03	$9.09	$9.16	$9.09	$9.16	$8.42	31,159
2020-01-02	$9.08	$9.12	$9.07	$9.11	$8.38	48,722
2019-12-31	$9.09	$9.10	$8.99	$9.08	$8.35	138,679
2019-12-30	$9.11	$9.13	$9.09	$9.10	$8.37	28,409
2019-12-27	$9.10	$9.12	$9.09	$9.10	$8.37	42,382
2019-12-26	$9.15	$9.15	$9.10	$9.12	$8.39	56,290
2019-12-24	$9.15	$9.21	$9.11	$9.12	$8.39	45,110
2019-12-23	$9.11	$9.17	$9.11	$9.12	$8.39	20,658
2019-12-20	$9.16	$9.16	$9.11	$9.13	$8.39	44,311
2019-12-19	$9.13	$9.21	$9.13	$9.14	$8.40	31,284
2019-12-18	$9.19	$9.19	$9.13	$9.14	$8.38	111,833
2019-12-17	$9.13	$9.19	$9.13	$9.16	$8.40	65,167
2019-12-16	$9.19	$9.23	$9.14	$9.17	$8.41	59,342
2019-12-13	$9.22	$9.29	$9.20	$9.20	$8.44	25,925
2019-12-12	$9.18	$9.31	$9.15	$9.22	$8.46	57,676
2019-12-11	$9.18	$9.19	$9.14	$9.18	$8.42	33,572
2019-12-10	$9.16	$9.19	$9.11	$9.15	$8.39	26,693
2019-12-09	$9.19	$9.23	$9.14	$9.14	$8.38	52,577
2019-12-06	$9.20	$9.20	$9.14	$9.17	$8.41	12,152
2019-12-05	$9.21	$9.21	$9.17	$9.17	$8.41	20,117
2019-12-04	$9.24	$9.24	$9.17	$9.20	$8.44	16,157
2019-12-03	$9.18	$9.28	$9.17	$9.23	$8.46	42,665
2019-12-02	$9.21	$9.21	$9.16	$9.17	$8.41	20,442
2019-11-29	$9.23	$9.23	$9.21	$9.21	$8.45	5,782
2019-11-27	$9.25	$9.25	$9.18	$9.19	$8.43	14,950
2019-11-26	$9.15	$9.23	$9.15	$9.23	$8.46	11,993
2019-11-25	$9.13	$9.15	$9.12	$9.14	$8.38	21,024
2019-11-22	$9.11	$9.13	$9.11	$9.12	$8.36	9,299
2019-11-21	$9.16	$9.17	$9.11	$9.12	$8.36	37,227
2019-11-20	$9.15	$9.21	$9.15	$9.20	$8.41	27,644
2019-11-19	$9.20	$9.24	$9.13	$9.13	$8.35	59,542
2019-11-18	$9.24	$9.26	$9.20	$9.23	$8.44	24,043
2019-11-15	$9.32	$9.34	$9.23	$9.23	$8.44	26,129
2019-11-14	$9.29	$9.31	$9.27	$9.31	$8.51	38,778
2019-11-13	$9.30	$9.30	$9.20	$9.25	$8.46	23,771
2019-11-12	$9.28	$9.30	$9.24	$9.27	$8.48	10,112
2019-11-11	$9.26	$9.29	$9.24	$9.29	$8.49	3,537
2019-11-08	$9.17	$9.26	$9.17	$9.23	$8.44	17,430
2019-11-07	$9.25	$9.27	$9.24	$9.24	$8.45	13,067
2019-11-06	$9.22	$9.24	$9.19	$9.24	$8.45	7,506
2019-11-05	$9.18	$9.22	$9.16	$9.22	$8.43	26,027
2019-11-04	$9.20	$9.24	$9.19	$9.19	$8.40	11,366
2019-11-01	$9.21	$9.24	$9.16	$9.17	$8.38	13,723
2019-10-31	$9.20	$9.29	$9.16	$9.25	$8.46	19,653
2019-10-30	$9.16	$9.30	$9.16	$9.22	$8.43	10,566
2019-10-29	$9.12	$9.29	$9.12	$9.13	$8.35	23,413
2019-10-28	$9.17	$9.19	$9.11	$9.12	$8.34	12,917
2019-10-25	$9.19	$9.21	$9.11	$9.13	$8.35	14,896
2019-10-24	$9.21	$9.25	$9.15	$9.24	$8.45	27,130
2019-10-23	$9.16	$9.31	$9.15	$9.22	$8.43	61,957
2019-10-22	$9.15	$9.17	$9.14	$9.15	$8.37	44,967
2019-10-21	$9.15	$9.22	$9.13	$9.13	$8.35	23,677
2019-10-18	$9.14	$9.14	$9.13	$9.14	$8.36	12,766
2019-10-17	$9.15	$9.15	$9.12	$9.13	$8.35	22,746
2019-10-16	$9.18	$9.18	$9.16	$9.16	$8.35	18,036
2019-10-15	$9.19	$9.19	$9.16	$9.19	$8.38	67,529
2019-10-14	$9.15	$9.20	$9.15	$9.17	$8.36	12,555
2019-10-11	$9.15	$9.20	$9.12	$9.16	$8.35	28,045
2019-10-10	$9.20	$9.20	$9.14	$9.15	$8.34	37,637
2019-10-09	$9.20	$9.24	$9.14	$9.16	$8.35	38,895
2019-10-08	$9.17	$9.20	$9.17	$9.19	$8.38	10,114
2019-10-07	$9.22	$9.24	$9.16	$9.16	$8.35	35,719
2019-10-04	$9.27	$9.27	$9.20	$9.20	$8.39	33,717
2019-10-03	$9.31	$9.31	$9.18	$9.26	$8.44	30,402
2019-10-02	$9.22	$9.30	$9.21	$9.29	$8.47	26,259
2019-10-01	$9.20	$9.23	$9.17	$9.21	$8.40	13,182
2019-09-30	$9.18	$9.18	$9.13	$9.18	$8.37	16,142
2019-09-27	$9.18	$9.20	$9.12	$9.17	$8.36	4,498
2019-09-26	$9.12	$9.16	$9.11	$9.16	$8.35	10,698
2019-09-25	$9.13	$9.14	$9.10	$9.10	$8.30	5,520
2019-09-24	$9.07	$9.33	$9.06	$9.15	$8.34	27,183
2019-09-23	$9.11	$9.11	$9.05	$9.06	$8.26	32,910
2019-09-20	$9.07	$9.10	$9.06	$9.09	$8.29	6,706
2019-09-19	$9.04	$9.14	$9.02	$9.05	$8.25	11,817
2019-09-18	$9.01	$9.06	$9.01	$9.03	$8.21	26,971
2019-09-17	$9.05	$9.05	$9.00	$9.00	$8.18	13,961
2019-09-16	$9.07	$9.10	$8.95	$9.04	$8.22	58,657
2019-09-13	$9.11	$9.11	$9.03	$9.04	$8.22	66,046
2019-09-12	$9.14	$9.20	$9.11	$9.12	$8.29	61,657
2019-09-11	$9.14	$9.20	$9.11	$9.15	$8.32	41,168
2019-09-10	$9.19	$9.20	$9.16	$9.18	$8.34	7,361
2019-09-09	$9.19	$9.23	$9.17	$9.23	$8.39	23,676
2019-09-06	$9.23	$9.23	$9.21	$9.22	$8.38	6,933
2019-09-05	$9.27	$9.27	$9.18	$9.19	$8.35	30,903
2019-09-04	$9.26	$9.35	$9.26	$9.29	$8.44	26,326
2019-09-03	$9.28	$9.31	$9.26	$9.28	$8.43	24,862
2019-08-30	$9.25	$9.29	$9.23	$9.29	$8.44	27,942
2019-08-29	$9.34	$9.34	$9.28	$9.30	$8.45	6,053
2019-08-28	$9.32	$9.37	$9.31	$9.31	$8.46	31,342
2019-08-27	$9.41	$9.41	$9.29	$9.30	$8.45	23,907
2019-08-26	$9.43	$9.48	$9.37	$9.40	$8.54	41,320
2019-08-23	$9.26	$9.48	$9.23	$9.48	$8.62	85,675
2019-08-22	$9.25	$9.28	$9.18	$9.25	$8.41	34,827
2019-08-21	$9.33	$9.33	$9.30	$9.32	$8.44	9,485
2019-08-20	$9.33	$9.34	$9.31	$9.31	$8.44	11,884
2019-08-19	$9.28	$9.30	$9.23	$9.27	$8.40	11,447
2019-08-16	$9.22	$9.28	$9.22	$9.28	$8.41	12,973
2019-08-15	$9.23	$9.26	$9.20	$9.23	$8.36	21,654
2019-08-14	$9.25	$9.27	$9.22	$9.24	$8.37	23,815
2019-08-13	$9.16	$9.25	$9.16	$9.22	$8.35	17,541
2019-08-12	$9.19	$9.24	$9.19	$9.23	$8.36	11,540
2019-08-09	$9.17	$9.20	$9.15	$9.15	$8.29	6,846
2019-08-08	$9.19	$9.21	$9.14	$9.17	$8.31	26,695
2019-08-07	$9.13	$9.26	$9.13	$9.22	$8.35	37,161
2019-08-06	$9.20	$9.20	$9.13	$9.14	$8.28	11,430
2019-08-05	$9.22	$9.23	$9.15	$9.17	$8.31	43,850
2019-08-02	$9.18	$9.24	$9.15	$9.22	$8.35	35,567
2019-08-01	$9.14	$9.18	$9.14	$9.18	$8.32	21,854
2019-07-31	$9.06	$9.13	$9.06	$9.11	$8.25	32,157
2019-07-30	$9.04	$9.08	$9.03	$9.05	$8.20	39,465
2019-07-29	$9.04	$9.06	$9.02	$9.06	$8.21	20,134
2019-07-26	$9.03	$9.04	$9.03	$9.03	$8.18	11,437
2019-07-25	$9.04	$9.06	$9.02	$9.02	$8.17	15,626
2019-07-24	$9.00	$9.04	$9.00	$9.02	$8.17	38,407
2019-07-23	$9.01	$9.07	$9.01	$9.01	$8.16	33,490
2019-07-22	$9.03	$9.06	$9.03	$9.05	$8.20	22,517
2019-07-19	$9.07	$9.08	$9.06	$9.07	$8.22	20,003
2019-07-18	$9.07	$9.07	$9.03	$9.06	$8.21	20,769
2019-07-17	$9.05	$9.10	$9.05	$9.10	$8.22	22,435
2019-07-16	$9.03	$9.05	$9.02	$9.04	$8.17	17,126
2019-07-15	$9.02	$9.05	$9.01	$9.04	$8.17	23,253
2019-07-12	$8.99	$9.02	$8.99	$9.01	$8.14	34,910
2019-07-11	$8.97	$8.99	$8.97	$8.99	$8.12	15,992
2019-07-10	$8.98	$8.99	$8.94	$8.95	$8.09	26,292
2019-07-09	$8.96	$8.97	$8.95	$8.97	$8.10	17,617
2019-07-08	$8.95	$8.98	$8.95	$8.95	$8.09	5,198
2019-07-05	$8.95	$8.99	$8.95	$8.97	$8.10	17,529
2019-07-03	$8.94	$8.99	$8.94	$8.99	$8.12	14,246
2019-07-02	$8.95	$8.98	$8.94	$8.96	$8.09	45,637
2019-07-01	$8.99	$8.99	$8.94	$8.96	$8.09	27,700
2019-06-28	$8.94	$8.97	$8.94	$8.94	$8.08	8,654
2019-06-27	$8.90	$8.99	$8.90	$8.96	$8.09	62,358
2019-06-26	$8.93	$8.95	$8.91	$8.93	$8.07	19,600
2019-06-25	$8.96	$8.99	$8.91	$8.94	$8.08	45,587
2019-06-24	$8.94	$8.98	$8.91	$8.95	$8.09	28,248
2019-06-21	$8.93	$8.98	$8.92	$8.93	$8.07	5,132
2019-06-20	$8.91	$8.96	$8.91	$8.94	$8.08	13,247
2019-06-19	$8.94	$8.96	$8.91	$8.95	$8.06	8,822
2019-06-18	$8.95	$9.00	$8.94	$8.94	$8.05	16,102
2019-06-17	$8.94	$9.00	$8.94	$8.98	$8.09	12,455
2019-06-14	$8.93	$8.98	$8.93	$8.95	$8.06	43,553
2019-06-13	$8.92	$8.94	$8.92	$8.93	$8.04	11,575
2019-06-12	$8.92	$8.94	$8.92	$8.94	$8.05	9,237
2019-06-11	$8.92	$8.94	$8.92	$8.92	$8.03	22,193
2019-06-10	$8.94	$8.95	$8.90	$8.94	$8.05	13,480
2019-06-07	$8.90	$8.94	$8.90	$8.94	$8.05	22,120
2019-06-06	$8.87	$8.91	$8.87	$8.91	$8.02	23,056
2019-06-05	$8.89	$8.92	$8.86	$8.92	$8.03	11,324
2019-06-04	$8.91	$8.95	$8.87	$8.90	$8.02	23,005
2019-06-03	$8.88	$8.92	$8.84	$8.90	$8.02	27,892
2019-05-31	$8.84	$8.88	$8.84	$8.87	$7.99	23,881
2019-05-30	$8.83	$8.85	$8.82	$8.84	$7.96	18,367
2019-05-29	$8.83	$8.86	$8.82	$8.84	$7.96	29,219
2019-05-28	$8.83	$8.86	$8.82	$8.83	$7.95	23,406
2019-05-24	$8.86	$8.86	$8.80	$8.80	$7.93	13,899
2019-05-23	$8.80	$8.85	$8.80	$8.83	$7.95	18,818
2019-05-22	$8.85	$8.86	$8.82	$8.84	$7.94	18,112
2019-05-21	$8.84	$8.84	$8.82	$8.83	$7.93	43,345
2019-05-20	$8.88	$8.88	$8.85	$8.85	$7.95	29,196
2019-05-17	$8.86	$8.87	$8.85	$8.87	$7.96	5,854
2019-05-16	$8.91	$8.91	$8.86	$8.87	$7.96	59,547
2019-05-15	$8.84	$8.92	$8.84	$8.90	$7.99	54,422
2019-05-14	$8.90	$8.90	$8.88	$8.88	$7.97	7,807
2019-05-13	$8.85	$8.91	$8.85	$8.91	$8.00	9,811
2019-05-10	$8.88	$8.88	$8.83	$8.83	$7.93	13,925
2019-05-09	$8.89	$8.89	$8.85	$8.87	$7.96	25,582
2019-05-08	$8.86	$8.88	$8.84	$8.87	$7.96	17,121
2019-05-07	$8.85	$8.87	$8.85	$8.86	$7.95	14,572
2019-05-06	$8.83	$8.85	$8.82	$8.85	$7.95	10,990
2019-05-03	$8.85	$8.85	$8.83	$8.83	$7.93	36,790
2019-05-02	$8.82	$8.85	$8.81	$8.83	$7.93	42,460
2019-05-01	$8.82	$8.84	$8.80	$8.83	$7.93	11,917
2019-04-30	$8.82	$8.82	$8.80	$8.81	$7.91	11,652
2019-04-29	$8.80	$8.82	$8.80	$8.82	$7.92	20,538
2019-04-26	$8.76	$8.80	$8.76	$8.79	$7.89	22,426
2019-04-25	$8.73	$8.75	$8.71	$8.75	$7.86	26,199
2019-04-24	$8.72	$8.73	$8.71	$8.72	$7.83	29,048
2019-04-23	$8.70	$8.72	$8.68	$8.69	$7.80	27,079
2019-04-22	$8.70	$8.72	$8.69	$8.69	$7.80	27,071
2019-04-18	$8.72	$8.72	$8.70	$8.70	$7.81	21,104
2019-04-17	$8.70	$8.74	$8.70	$8.73	$7.84	24,273
2019-04-16	$8.78	$8.78	$8.76	$8.76	$7.84	12,408
2019-04-15	$8.77	$8.79	$8.76	$8.78	$7.86	21,726
2019-04-12	$8.79	$8.79	$8.76	$8.78	$7.86	38,608
2019-04-11	$8.79	$8.80	$8.79	$8.79	$7.87	35,651
2019-04-10	$8.78	$8.80	$8.77	$8.80	$7.88	14,807
2019-04-09	$8.77	$8.78	$8.75	$8.77	$7.85	21,698
2019-04-08	$8.77	$8.78	$8.76	$8.76	$7.84	8,608
2019-04-05	$8.76	$8.77	$8.75	$8.76	$7.84	7,413
2019-04-04	$8.74	$8.78	$8.74	$8.76	$7.84	19,800
2019-04-03	$8.78	$8.78	$8.76	$8.78	$7.86	14,621
2019-04-02	$8.77	$8.81	$8.76	$8.79	$7.87	19,802
2019-04-01	$8.80	$8.81	$8.73	$8.76	$7.84	28,199
2019-03-29	$8.82	$8.82	$8.77	$8.81	$7.88	7,536
2019-03-28	$8.82	$8.83	$8.78	$8.83	$7.90	15,592
2019-03-27	$8.77	$8.78	$8.76	$8.78	$7.86	38,402
2019-03-26	$8.81	$8.81	$8.77	$8.78	$7.86	11,582
2019-03-25	$8.85	$8.85	$8.77	$8.79	$7.87	5,606
2019-03-22	$8.77	$8.82	$8.77	$8.82	$7.89	34,626
2019-03-21	$8.73	$8.81	$8.71	$8.77	$7.85	36,833
2019-03-20	$8.70	$8.75	$8.70	$8.74	$7.80	24,719
2019-03-19	$8.75	$8.75	$8.70	$8.70	$7.76	18,744
2019-03-18	$8.73	$8.73	$8.68	$8.69	$7.75	7,190
2019-03-15	$8.70	$8.71	$8.69	$8.70	$7.76	22,320
2019-03-14	$8.71	$8.73	$8.69	$8.69	$7.75	20,230
2019-03-13	$8.72	$8.73	$8.72	$8.72	$7.78	2,951
2019-03-12	$8.71	$8.75	$8.71	$8.73	$7.79	18,772
2019-03-11	$8.72	$8.76	$8.72	$8.72	$7.78	38,843
2019-03-08	$8.74	$8.76	$8.73	$8.75	$7.81	11,361
2019-03-07	$8.70	$8.74	$8.70	$8.74	$7.80	13,894
2019-03-06	$8.69	$8.73	$8.68	$8.72	$7.78	18,775
2019-03-05	$8.73	$8.73	$8.69	$8.69	$7.75	13,589
2019-03-04	$8.70	$8.73	$8.70	$8.70	$7.76	12,089
2019-03-01	$8.74	$8.74	$8.70	$8.70	$7.76	8,012
2019-02-28	$8.67	$8.71	$8.67	$8.70	$7.76	20,548
2019-02-27	$8.67	$8.71	$8.67	$8.71	$7.77	29,848
2019-02-26	$8.68	$8.75	$8.67	$8.72	$7.78	28,616
2019-02-25	$8.68	$8.69	$8.67	$8.67	$7.74	12,421
2019-02-22	$8.71	$8.71	$8.68	$8.69	$7.75	26,445
2019-02-21	$8.68	$8.70	$8.67	$8.69	$7.75	11,303
2019-02-20	$8.67	$8.70	$8.67	$8.70	$7.76	4,251
2019-02-19	$8.69	$8.69	$8.67	$8.68	$7.74	21,976
2019-02-15	$8.66	$8.69	$8.66	$8.69	$7.75	27,114
2019-02-14	$8.67	$8.69	$8.66	$8.69	$7.75	16,721
2019-02-13	$8.63	$8.69	$8.63	$8.68	$7.72	25,398
2019-02-12	$8.66	$8.66	$8.64	$8.66	$7.70	17,822
2019-02-11	$8.63	$8.67	$8.63	$8.67	$7.71	29,029
2019-02-08	$8.67	$8.67	$8.62	$8.66	$7.70	21,839
2019-02-07	$8.63	$8.65	$8.60	$8.64	$7.68	32,441
2019-02-06	$8.63	$8.67	$8.62	$8.65	$7.69	10,599
2019-02-05	$8.60	$8.71	$8.60	$8.61	$7.66	38,925
2019-02-04	$8.62	$8.65	$8.61	$8.62	$7.67	17,449
2019-02-01	$8.64	$8.67	$8.63	$8.64	$7.68	23,572
2019-01-31	$8.59	$8.64	$8.59	$8.60	$7.65	10,140
2019-01-30	$8.63	$8.63	$8.59	$8.59	$7.64	9,730
2019-01-29	$8.58	$8.63	$8.56	$8.63	$7.68	11,304
2019-01-28	$8.58	$8.62	$8.57	$8.60	$7.65	43,961
2019-01-25	$8.67	$8.67	$8.58	$8.58	$7.63	44,099
2019-01-24	$8.64	$8.69	$8.61	$8.68	$7.72	123,616
2019-01-23	$8.57	$8.63	$8.57	$8.63	$7.68	82,332
2019-01-22	$8.58	$8.60	$8.55	$8.57	$7.62	25,172
2019-01-18	$8.54	$8.62	$8.54	$8.57	$7.62	49,314
2019-01-17	$8.53	$8.58	$8.53	$8.55	$7.60	32,652
2019-01-16	$8.58	$8.60	$8.56	$8.56	$7.59	24,602
2019-01-15	$8.58	$8.66	$8.57	$8.58	$7.61	116,427
2019-01-14	$8.58	$8.59	$8.58	$8.59	$7.62	1,114
2019-01-11	$8.54	$8.62	$8.54	$8.61	$7.63	37,037
2019-01-10	$8.54	$8.60	$8.54	$8.57	$7.60	24,376
2019-01-09	$8.52	$8.55	$8.52	$8.53	$7.56	23,759
2019-01-08	$8.49	$8.55	$8.47	$8.50	$7.54	68,309
2019-01-07	$8.53	$8.54	$8.47	$8.49	$7.53	38,487
2019-01-04	$8.50	$8.52	$8.40	$8.48	$7.52	45,517
2019-01-03	$8.44	$8.52	$8.44	$8.49	$7.53	32,940
2019-01-02	$8.33	$8.49	$8.33	$8.48	$7.52	14,880
2018-12-31	$8.27	$8.42	$8.26	$8.35	$7.40	181,825
2018-12-28	$8.26	$8.36	$8.24	$8.33	$7.38	341,728
2018-12-27	$8.30	$8.33	$8.24	$8.25	$7.31	93,214
2018-12-26	$8.30	$8.36	$8.24	$8.36	$7.41	117,198
2018-12-24	$8.26	$8.30	$8.25	$8.25	$7.31	80,766
2018-12-21	$8.22	$8.47	$8.21	$8.25	$7.31	144,763
2018-12-20	$8.26	$8.31	$8.24	$8.30	$7.36	152,389
2018-12-19	$8.27	$8.35	$8.27	$8.28	$7.32	55,551
2018-12-18	$8.34	$8.34	$8.28	$8.29	$7.32	76,005
2018-12-17	$8.30	$8.37	$8.27	$8.28	$7.32	82,459
2018-12-14	$8.40	$8.41	$8.33	$8.33	$7.36	35,505
2018-12-13	$8.42	$8.42	$8.38	$8.40	$7.42	59,418
2018-12-12	$8.44	$8.44	$8.39	$8.44	$7.46	47,496
2018-12-11	$8.44	$8.46	$8.43	$8.43	$7.45	42,431
2018-12-10	$8.45	$8.47	$8.43	$8.46	$7.48	41,579
2018-12-07	$8.45	$8.50	$8.45	$8.46	$7.48	89,481
2018-12-06	$8.39	$8.48	$8.39	$8.45	$7.47	155,548
2018-12-04	$8.32	$8.45	$8.32	$8.45	$7.47	172,709
2018-12-03	$8.30	$8.39	$8.29	$8.29	$7.32	135,439
2018-11-30	$8.26	$8.30	$8.26	$8.29	$7.32	49,890
2018-11-29	$8.23	$8.29	$8.23	$8.27	$7.31	74,933
2018-11-28	$8.21	$8.28	$8.18	$8.22	$7.26	84,025
2018-11-27	$8.20	$8.26	$8.20	$8.24	$7.28	32,950
2018-11-26	$8.27	$8.27	$8.24	$8.26	$7.30	28,292
2018-11-23	$8.26	$8.26	$8.20	$8.26	$7.30	29,743
2018-11-21	$8.30	$8.30	$8.22	$8.25	$7.29	22,575
2018-11-20	$8.29	$8.31	$8.24	$8.29	$7.30	73,529
2018-11-19	$8.30	$8.32	$8.30	$8.32	$7.33	31,509
2018-11-16	$8.30	$8.35	$8.30	$8.31	$7.32	127,683
2018-11-15	$8.30	$8.32	$8.30	$8.30	$7.31	49,618
2018-11-14	$8.34	$8.35	$8.30	$8.32	$7.33	105,343
2018-11-13	$8.32	$8.35	$8.32	$8.33	$7.33	43,218
2018-11-12	$8.30	$8.34	$8.30	$8.33	$7.33	48,181
2018-11-09	$8.30	$8.33	$8.29	$8.33	$7.33	32,160
2018-11-08	$8.31	$8.33	$8.26	$8.30	$7.31	97,532
2018-11-07	$8.30	$8.32	$8.29	$8.30	$7.31	108,545
2018-11-06	$8.27	$8.30	$8.27	$8.29	$7.30	59,532
2018-11-05	$8.35	$8.36	$8.26	$8.26	$7.27	79,973
2018-11-02	$8.26	$8.30	$8.26	$8.29	$7.30	70,731
2018-11-01	$8.30	$8.39	$8.24	$8.29	$7.30	187,412
2018-10-31	$8.30	$8.30	$8.24	$8.27	$7.28	19,352
2018-10-30	$8.28	$8.29	$8.24	$8.28	$7.29	70,583
2018-10-29	$8.29	$8.32	$8.28	$8.28	$7.29	41,282
2018-10-26	$8.32	$8.37	$8.31	$8.33	$7.33	69,055
2018-10-25	$8.32	$8.36	$8.30	$8.32	$7.33	108,950
2018-10-24	$8.33	$8.38	$8.28	$8.34	$7.34	62,530
2018-10-23	$8.26	$8.29	$8.26	$8.27	$7.28	27,759
2018-10-22	$8.28	$8.31	$8.23	$8.26	$7.27	8,781
2018-10-19	$8.27	$8.27	$8.20	$8.25	$7.26	65,269
2018-10-18	$8.29	$8.32	$8.24	$8.27	$7.28	38,670
2018-10-17	$8.27	$8.32	$8.27	$8.29	$7.27	35,476
2018-10-16	$8.26	$8.34	$8.26	$8.27	$7.26	116,842
2018-10-15	$8.32	$8.39	$8.26	$8.26	$7.25	124,141
2018-10-12	$8.39	$8.39	$8.34	$8.35	$7.33	48,851
2018-10-11	$8.40	$8.44	$8.32	$8.40	$7.37	17,846
2018-10-10	$8.30	$8.44	$8.28	$8.36	$7.33	135,769
2018-10-09	$8.31	$8.35	$8.28	$8.29	$7.27	49,106
2018-10-08	$8.35	$8.43	$8.30	$8.32	$7.30	101,964
2018-10-05	$8.32	$8.38	$8.31	$8.32	$7.30	87,238
2018-10-04	$8.39	$8.40	$8.33	$8.33	$7.31	23,193
2018-10-03	$8.46	$8.46	$8.39	$8.41	$7.38	73,605
2018-10-02	$8.41	$8.48	$8.41	$8.46	$7.42	34,455
2018-10-01	$8.45	$8.49	$8.43	$8.44	$7.40	71,404
2018-09-28	$8.45	$8.50	$8.44	$8.46	$7.42	37,792
2018-09-27	$8.41	$8.46	$8.34	$8.44	$7.40	69,545
2018-09-26	$8.39	$8.43	$8.38	$8.43	$7.40	52,046
2018-09-25	$8.36	$8.40	$8.36	$8.39	$7.36	54,201
2018-09-24	$8.38	$8.41	$8.32	$8.36	$7.33	82,502
2018-09-21	$8.35	$8.41	$8.31	$8.37	$7.34	102,780
2018-09-20	$8.39	$8.43	$8.35	$8.35	$7.33	106,874
2018-09-19	$8.43	$8.46	$8.36	$8.45	$7.39	91,908
2018-09-18	$8.47	$8.50	$8.43	$8.43	$7.37	72,661
2018-09-17	$8.48	$8.54	$8.47	$8.48	$7.41	95,016
2018-09-14	$8.53	$8.54	$8.48	$8.48	$7.41	72,007
2018-09-13	$8.53	$8.57	$8.53	$8.54	$7.47	43,532
2018-09-12	$8.54	$8.57	$8.54	$8.55	$7.47	17,781
2018-09-11	$8.56	$8.59	$8.53	$8.54	$7.47	62,820
2018-09-10	$8.57	$8.59	$8.55	$8.57	$7.49	13,403
2018-09-07	$8.57	$8.60	$8.56	$8.56	$7.48	51,700
2018-09-06	$8.59	$8.62	$8.58	$8.58	$7.50	33,329
2018-09-05	$8.58	$8.60	$8.58	$8.60	$7.52	103,586
2018-09-04	$8.60	$8.60	$8.57	$8.59	$7.51	11,948
2018-08-31	$8.59	$8.60	$8.58	$8.59	$7.51	26,834
2018-08-30	$8.55	$8.58	$8.55	$8.57	$7.49	63,756
2018-08-29	$8.56	$8.58	$8.55	$8.55	$7.47	68,419
2018-08-28	$8.57	$8.59	$8.57	$8.57	$7.49	21,606
2018-08-27	$8.60	$8.60	$8.57	$8.58	$7.50	63,063
2018-08-24	$8.61	$8.61	$8.58	$8.59	$7.51	22,172
2018-08-23	$8.60	$8.63	$8.60	$8.60	$7.52	54,480
2018-08-22	$8.61	$8.65	$8.61	$8.63	$7.52	23,334
2018-08-21	$8.63	$8.66	$8.60	$8.61	$7.50	92,358
2018-08-20	$8.63	$8.68	$8.63	$8.64	$7.53	21,778
2018-08-17	$8.62	$8.65	$8.61	$8.65	$7.54	38,280
2018-08-16	$8.64	$8.67	$8.61	$8.62	$7.51	74,088
2018-08-15	$8.65	$8.68	$8.65	$8.65	$7.54	59,312
2018-08-14	$8.62	$8.71	$8.62	$8.66	$7.54	34,606
2018-08-13	$8.62	$8.65	$8.62	$8.63	$7.52	20,130
2018-08-10	$8.61	$8.66	$8.61	$8.64	$7.53	30,482
2018-08-09	$8.59	$8.64	$8.58	$8.61	$7.50	39,547
2018-08-08	$8.58	$8.62	$8.57	$8.58	$7.48	60,285
2018-08-07	$8.59	$8.61	$8.58	$8.58	$7.48	58,871
2018-08-06	$8.60	$8.65	$8.59	$8.59	$7.48	41,823
2018-08-03	$8.57	$8.62	$8.57	$8.61	$7.50	80,419
2018-08-02	$8.57	$8.64	$8.57	$8.57	$7.47	105,278
2018-08-01	$8.63	$8.63	$8.57	$8.57	$7.47	41,472
2018-07-31	$8.61	$8.68	$8.60	$8.60	$7.49	33,829
2018-07-30	$8.63	$8.65	$8.61	$8.61	$7.50	26,919
2018-07-27	$8.65	$8.67	$8.63	$8.63	$7.52	17,547
2018-07-26	$8.64	$8.69	$8.64	$8.64	$7.53	19,616
2018-07-25	$8.64	$8.67	$8.64	$8.65	$7.54	42,642
2018-07-24	$8.63	$8.67	$8.63	$8.64	$7.53	53,262
2018-07-23	$8.64	$8.67	$8.63	$8.67	$7.55	23,029
2018-07-20	$8.67	$8.69	$8.63	$8.63	$7.52	22,158
2018-07-19	$8.62	$8.69	$8.62	$8.68	$7.56	19,248
2018-07-18	$8.65	$8.68	$8.65	$8.68	$7.54	8,081
2018-07-17	$8.64	$8.68	$8.64	$8.64	$7.50	44,079
2018-07-16	$8.63	$8.66	$8.63	$8.64	$7.50	19,962
2018-07-13	$8.65	$8.66	$8.65	$8.66	$7.52	9,163
2018-07-12	$8.64	$8.67	$8.64	$8.65	$7.51	27,102
2018-07-11	$8.64	$8.69	$8.64	$8.65	$7.51	34,442
2018-07-10	$8.66	$8.66	$8.63	$8.64	$7.50	17,493
2018-07-09	$8.64	$8.67	$8.61	$8.66	$7.52	66,640
2018-07-06	$8.63	$8.68	$8.63	$8.64	$7.50	34,018
2018-07-05	$8.66	$8.66	$8.62	$8.64	$7.50	129,232
2018-07-03	$8.65	$8.69	$8.65	$8.66	$7.52	11,281
2018-07-02	$8.61	$8.68	$8.61	$8.65	$7.51	47,607
2018-06-29	$8.65	$8.67	$8.65	$8.67	$7.53	4,249
2018-06-28	$8.69	$8.69	$8.64	$8.64	$7.50	6,291
2018-06-27	$8.62	$8.66	$8.62	$8.64	$7.50	11,824
2018-06-26	$8.61	$8.64	$8.58	$8.63	$7.49	27,700
2018-06-25	$8.63	$8.66	$8.62	$8.63	$7.49	20,868
2018-06-22	$8.64	$8.65	$8.62	$8.63	$7.49	29,338
2018-06-21	$8.64	$8.64	$8.60	$8.63	$7.49	15,317
2018-06-20	$8.65	$8.68	$8.65	$8.66	$7.49	27,812
2018-06-19	$8.63	$8.67	$8.63	$8.65	$7.48	16,398
2018-06-18	$8.64	$8.66	$8.63	$8.64	$7.48	49,349
2018-06-15	$8.60	$8.65	$8.60	$8.65	$7.48	47,228
2018-06-14	$8.61	$8.66	$8.59	$8.61	$7.45	73,337
2018-06-13	$8.63	$8.66	$8.58	$8.62	$7.46	76,185
2018-06-12	$8.64	$8.66	$8.63	$8.64	$7.48	15,820
2018-06-11	$8.66	$8.68	$8.64	$8.65	$7.48	72,835
2018-06-08	$8.67	$8.70	$8.66	$8.67	$7.50	22,759
2018-06-07	$8.66	$8.69	$8.66	$8.67	$7.50	77,272
2018-06-06	$8.68	$8.70	$8.65	$8.65	$7.48	35,164
2018-06-05	$8.70	$8.73	$8.67	$8.67	$7.50	16,402
2018-06-04	$8.68	$8.71	$8.68	$8.71	$7.54	17,500
2018-06-01	$8.70	$8.72	$8.67	$8.70	$7.53	29,919
2018-05-31	$8.70	$8.71	$8.69	$8.71	$7.54	20,268
2018-05-30	$8.68	$8.71	$8.68	$8.69	$7.52	46,527
2018-05-29	$8.70	$8.72	$8.68	$8.71	$7.54	86,267
2018-05-25	$8.67	$8.68	$8.65	$8.67	$7.50	75,090
2018-05-24	$8.69	$8.71	$8.64	$8.66	$7.49	241,067
2018-05-23	$8.71	$8.73	$8.69	$8.71	$7.51	46,877
2018-05-22	$8.67	$8.72	$8.66	$8.72	$7.52	46,168
2018-05-21	$8.70	$8.72	$8.67	$8.69	$7.49	25,864
2018-05-18	$8.65	$8.70	$8.65	$8.69	$7.49	54,246
2018-05-17	$8.71	$8.72	$8.65	$8.67	$7.48	70,964
2018-05-16	$8.70	$8.73	$8.69	$8.70	$7.50	29,899
2018-05-15	$8.76	$8.76	$8.69	$8.69	$7.49	34,152
2018-05-14	$8.75	$8.77	$8.74	$8.74	$7.54	28,206
2018-05-11	$8.78	$8.78	$8.74	$8.75	$7.55	26,095
2018-05-10	$8.74	$8.81	$8.72	$8.76	$7.55	76,976
2018-05-09	$8.76	$8.76	$8.69	$8.71	$7.51	52,318
2018-05-08	$8.71	$8.74	$8.69	$8.74	$7.54	19,503
2018-05-07	$8.71	$8.72	$8.69	$8.70	$7.50	20,326
2018-05-04	$8.72	$8.79	$8.70	$8.71	$7.51	79,978
2018-05-03	$8.73	$8.77	$8.72	$8.75	$7.55	51,430
2018-05-02	$8.69	$8.77	$8.69	$8.73	$7.53	80,013
2018-05-01	$8.72	$8.72	$8.66	$8.69	$7.49	44,438
2018-04-30	$8.70	$8.74	$8.67	$8.67	$7.48	67,312
2018-04-27	$8.68	$8.72	$8.66	$8.66	$7.47	79,767
2018-04-26	$8.63	$8.69	$8.61	$8.69	$7.49	70,566
2018-04-25	$8.59	$8.63	$8.59	$8.60	$7.42	20,025
2018-04-24	$8.63	$8.65	$8.62	$8.65	$7.46	86,071
2018-04-23	$8.64	$8.64	$8.59	$8.61	$7.43	48,422
2018-04-20	$8.60	$8.63	$8.58	$8.61	$7.43	22,868
2018-04-19	$8.65	$8.66	$8.61	$8.61	$7.43	28,272
2018-04-18	$8.72	$8.75	$8.69	$8.70	$7.48	66,683
2018-04-17	$8.74	$8.74	$8.69	$8.74	$7.51	49,082
2018-04-16	$8.71	$8.73	$8.70	$8.73	$7.50	29,874
2018-04-13	$8.73	$8.73	$8.69	$8.72	$7.49	21,098
2018-04-12	$8.69	$8.73	$8.69	$8.73	$7.50	58,630
2018-04-11	$8.66	$8.72	$8.66	$8.72	$7.49	23,844
2018-04-10	$8.70	$8.70	$8.67	$8.70	$7.48	70,138
2018-04-09	$8.67	$8.73	$8.66	$8.70	$7.48	39,093
2018-04-06	$8.65	$8.68	$8.65	$8.67	$7.45	26,803
2018-04-05	$8.65	$8.66	$8.63	$8.65	$7.43	42,795
2018-04-04	$8.62	$8.66	$8.62	$8.64	$7.43	47,288
2018-04-03	$8.62	$8.66	$8.58	$8.63	$7.42	87,136
2018-04-02	$8.61	$8.65	$8.61	$8.63	$7.42	18,935
2018-03-29	$8.67	$8.67	$8.62	$8.64	$7.43	76,561
2018-03-28	$8.70	$8.70	$8.64	$8.65	$7.43	41,464
2018-03-27	$8.70	$8.74	$8.63	$8.67	$7.45	91,681
2018-03-26	$8.68	$8.72	$8.68	$8.68	$7.46	33,301
2018-03-23	$8.73	$8.73	$8.69	$8.70	$7.48	25,062
2018-03-22	$8.73	$8.80	$8.69	$8.74	$7.51	83,757
2018-03-21	$8.72	$8.77	$8.72	$8.73	$7.48	22,578
2018-03-20	$8.80	$8.82	$8.76	$8.78	$7.52	33,416
2018-03-19	$8.81	$8.82	$8.78	$8.80	$7.54	17,338
2018-03-16	$8.86	$8.87	$8.81	$8.81	$7.55	30,675
2018-03-15	$8.86	$8.87	$8.86	$8.87	$7.60	3,988
2018-03-14	$8.86	$8.89	$8.85	$8.89	$7.61	37,850
2018-03-13	$8.86	$8.87	$8.83	$8.85	$7.58	22,893
2018-03-12	$8.87	$8.89	$8.85	$8.87	$7.60	18,180
2018-03-09	$8.90	$8.91	$8.86	$8.88	$7.61	16,608
2018-03-08	$8.85	$8.90	$8.85	$8.90	$7.62	11,297
2018-03-07	$8.90	$8.95	$8.85	$8.87	$7.60	23,961
2018-03-06	$8.94	$8.95	$8.90	$8.90	$7.62	26,984
2018-03-05	$8.95	$8.96	$8.92	$8.96	$7.67	17,752
2018-03-02	$8.96	$8.97	$8.95	$8.95	$7.67	15,411
2018-03-01	$8.98	$8.99	$8.95	$8.99	$7.70	16,391
2018-02-28	$8.96	$8.98	$8.96	$8.98	$7.69	9,862
2018-02-27	$8.96	$8.97	$8.93	$8.97	$7.68	27,003
2018-02-26	$8.98	$9.00	$8.95	$8.97	$7.68	13,582
2018-02-23	$8.98	$9.00	$8.93	$8.95	$7.67	26,698
2018-02-22	$9.00	$9.03	$8.96	$8.98	$7.69	12,309
2018-02-21	$8.99	$9.01	$8.97	$9.00	$7.71	22,564
2018-02-20	$9.04	$9.05	$9.00	$9.01	$7.72	13,075
2018-02-16	$8.99	$9.02	$8.99	$9.01	$7.72	26,016
2018-02-15	$9.06	$9.06	$8.98	$9.00	$7.71	32,417
2018-02-14	$9.04	$9.16	$9.04	$9.10	$7.77	43,277
2018-02-13	$9.03	$9.10	$9.03	$9.04	$7.71	51,397
2018-02-12	$9.08	$9.09	$9.01	$9.05	$7.72	47,243
2018-02-09	$9.09	$9.09	$9.00	$9.09	$7.76	52,323
2018-02-08	$8.99	$9.10	$8.94	$9.10	$7.77	49,464
2018-02-07	$8.95	$9.06	$8.95	$9.03	$7.71	14,601
2018-02-06	$8.91	$9.00	$8.91	$8.96	$7.65	43,629
2018-02-05	$8.93	$8.95	$8.91	$8.92	$7.61	21,566
2018-02-02	$9.03	$9.03	$8.93	$8.95	$7.64	61,862
2018-02-01	$9.10	$9.11	$9.06	$9.10	$7.77	58,866
2018-01-31	$9.08	$9.12	$9.07	$9.11	$7.77	33,026
2018-01-30	$9.08	$9.08	$8.90	$9.06	$7.73	52,486
2018-01-29	$9.21	$9.21	$9.07	$9.08	$7.75	59,424
2018-01-26	$9.25	$9.26	$9.21	$9.22	$7.87	38,339
2018-01-25	$9.28	$9.29	$9.25	$9.25	$7.89	16,533
2018-01-24	$9.32	$9.32	$9.29	$9.31	$7.94	9,688
2018-01-23	$9.25	$9.32	$9.25	$9.29	$7.93	33,743
2018-01-22	$9.31	$9.31	$9.25	$9.26	$7.90	21,330
2018-01-19	$9.29	$9.29	$9.27	$9.28	$7.92	19,575
2018-01-18	$9.30	$9.31	$9.25	$9.26	$7.90	33,902
2018-01-17	$9.34	$9.35	$9.30	$9.33	$7.93	29,083
2018-01-16	$9.35	$9.35	$9.34	$9.35	$7.95	25,665
2018-01-12	$9.35	$9.38	$9.33	$9.33	$7.93	23,322
2018-01-11	$9.35	$9.38	$9.35	$9.36	$7.96	23,467
2018-01-10	$9.40	$9.40	$9.35	$9.37	$7.97	25,964
2018-01-09	$9.41	$9.43	$9.39	$9.40	$7.99	45,528
2018-01-08	$9.41	$9.47	$9.41	$9.41	$8.00	20,122
2018-01-05	$9.41	$9.45	$9.37	$9.43	$8.02	40,324
2018-01-04	$9.43	$9.45	$9.42	$9.42	$8.01	20,690
2018-01-03	$9.36	$9.44	$9.36	$9.38	$7.97	19,396
2018-01-02	$9.30	$9.39	$9.30	$9.37	$7.97	61,538
2017-12-29	$9.35	$9.35	$9.27	$9.32	$7.92	71,232
2017-12-28	$9.35	$9.36	$9.32	$9.32	$7.92	58,205
2017-12-27	$9.31	$9.35	$9.29	$9.32	$7.92	53,996
2017-12-26	$9.32	$9.34	$9.31	$9.31	$7.92	58,056
2017-12-22	$9.39	$9.39	$9.28	$9.32	$7.92	56,033
2017-12-21	$9.35	$9.40	$9.35	$9.38	$7.97	89,208
2017-12-20	$9.45	$9.45	$9.35	$9.37	$7.94	43,790
2017-12-19	$9.58	$9.58	$9.42	$9.43	$7.99	64,393
2017-12-18	$9.52	$9.59	$9.45	$9.59	$8.12	68,498
2017-12-15	$9.49	$9.53	$9.48	$9.51	$8.06	15,458
2017-12-14	$9.48	$9.53	$9.47	$9.48	$8.03	36,647
2017-12-13	$9.45	$9.55	$9.44	$9.51	$8.06	64,231
2017-12-12	$9.50	$9.50	$9.45	$9.48	$8.03	33,204
2017-12-11	$9.43	$9.51	$9.43	$9.50	$8.05	49,106
2017-12-08	$9.41	$9.47	$9.41	$9.44	$8.00	52,370
2017-12-07	$9.46	$9.46	$9.46	$9.46	$8.01	35,273
2017-12-06	$9.41	$9.49	$9.41	$9.49	$8.04	65,042
2017-12-05	$9.33	$9.41	$9.33	$9.41	$7.97	36,531
2017-12-04	$9.35	$9.37	$9.32	$9.34	$7.91	41,986
2017-12-01	$9.33	$9.44	$9.33	$9.35	$7.92	50,219
2017-11-30	$9.29	$9.36	$9.29	$9.35	$7.92	41,472
2017-11-29	$9.35	$9.37	$9.27	$9.29	$7.87	104,304
2017-11-28	$9.37	$9.41	$9.33	$9.39	$7.95	33,448
2017-11-27	$9.44	$9.44	$9.38	$9.39	$7.95	43,871
2017-11-24	$9.48	$9.54	$9.43	$9.46	$8.01	9,927
2017-11-22	$9.38	$9.51	$9.36	$9.44	$8.00	70,908
2017-11-21	$9.35	$9.44	$9.35	$9.42	$7.95	37,576
2017-11-20	$9.45	$9.47	$9.35	$9.35	$7.89	82,614
2017-11-17	$9.47	$9.51	$9.44	$9.45	$7.98	30,143
2017-11-16	$9.45	$9.52	$9.45	$9.48	$8.00	16,854
2017-11-15	$9.46	$9.48	$9.40	$9.48	$8.00	22,384
2017-11-14	$9.43	$9.45	$9.39	$9.41	$7.94	47,675
2017-11-13	$9.43	$9.48	$9.43	$9.48	$8.00	24,234
2017-11-10	$9.43	$9.45	$9.43	$9.43	$7.96	19,869
2017-11-09	$9.46	$9.50	$9.42	$9.47	$7.99	59,437
2017-11-08	$9.47	$9.51	$9.45	$9.51	$8.03	32,471
2017-11-07	$9.46	$9.49	$9.45	$9.48	$8.00	46,027
2017-11-06	$9.45	$9.50	$9.44	$9.47	$7.99	24,424
2017-11-03	$9.50	$9.53	$9.46	$9.46	$7.99	47,799
2017-11-02	$9.51	$9.53	$9.45	$9.48	$8.00	48,846
2017-11-01	$9.49	$9.53	$9.46	$9.53	$8.04	35,733
2017-10-31	$9.42	$9.46	$9.41	$9.46	$7.99	54,427
2017-10-30	$9.40	$9.43	$9.36	$9.42	$7.95	147,426
2017-10-27	$9.60	$9.64	$9.31	$9.34	$7.88	311,182
2017-10-26	$9.67	$9.92	$9.59	$9.62	$8.12	97,102
2017-10-25	$9.70	$9.71	$9.67	$9.69	$8.18	22,412
2017-10-24	$9.76	$9.76	$9.72	$9.73	$8.21	18,951
2017-10-23	$9.78	$9.80	$9.70	$9.71	$8.20	42,010
2017-10-20	$9.75	$9.75	$9.73	$9.73	$8.22	17,811
2017-10-19	$9.74	$9.88	$9.74	$9.84	$8.31	23,949
2017-10-18	$9.75	$9.75	$9.68	$9.74	$8.19	23,663
2017-10-17	$9.75	$9.81	$9.73	$9.81	$8.25	14,681
2017-10-16	$9.76	$9.77	$9.73	$9.76	$8.21	8,161
2017-10-13	$9.74	$9.74	$9.70	$9.74	$8.19	16,711
2017-10-12	$9.76	$9.77	$9.68	$9.68	$8.14	7,441
2017-10-11	$9.80	$9.80	$9.72	$9.76	$8.21	22,273
2017-10-10	$9.80	$9.82	$9.79	$9.82	$8.26	11,516
2017-10-09	$9.74	$9.83	$9.74	$9.83	$8.27	7,584
2017-10-06	$9.76	$9.80	$9.75	$9.78	$8.23	31,494
2017-10-05	$9.76	$9.81	$9.75	$9.78	$8.23	16,741
2017-10-04	$9.75	$9.82	$9.75	$9.78	$8.23	16,504
2017-10-03	$9.85	$9.85	$9.73	$9.75	$8.20	26,418
2017-10-02	$9.79	$9.79	$9.72	$9.75	$8.20	14,224
2017-09-29	$9.76	$9.77	$9.68	$9.73	$8.18	22,191
2017-09-28	$9.76	$9.76	$9.69	$9.69	$8.15	5,940
2017-09-27	$9.75	$9.76	$9.66	$9.75	$8.20	39,615
2017-09-26	$9.75	$9.80	$9.75	$9.75	$8.20	23,841
2017-09-25	$9.75	$9.78	$9.71	$9.78	$8.23	32,286
2017-09-22	$9.78	$9.79	$9.71	$9.72	$8.18	26,944
2017-09-21	$9.82	$9.83	$9.73	$9.77	$8.22	29,589
2017-09-20	$9.88	$9.88	$9.82	$9.84	$8.25	30,132
2017-09-19	$9.86	$9.89	$9.84	$9.84	$8.25	17,989
2017-09-18	$9.92	$9.92	$9.85	$9.85	$8.26	12,001
2017-09-15	$9.94	$9.94	$9.91	$9.91	$8.31	6,660
2017-09-14	$9.94	$9.94	$9.87	$9.93	$8.32	29,508
2017-09-13	$9.88	$9.92	$9.85	$9.92	$8.32	30,236
2017-09-12	$9.87	$9.87	$9.86	$9.86	$8.27	5,340
2017-09-11	$9.90	$9.91	$9.84	$9.91	$8.31	21,164
2017-09-08	$9.87	$9.90	$9.82	$9.82	$8.23	6,807
2017-09-07	$9.87	$9.91	$9.83	$9.90	$8.30	18,682
2017-09-06	$9.88	$9.92	$9.85	$9.87	$8.27	16,124
2017-09-05	$9.86	$9.93	$9.83	$9.85	$8.26	37,026
2017-09-01	$9.89	$9.91	$9.87	$9.87	$8.27	16,910
2017-08-31	$9.93	$9.93	$9.90	$9.91	$8.31	26,336
2017-08-30	$9.91	$9.95	$9.90	$9.93	$8.32	5,915
2017-08-29	$9.94	$9.95	$9.90	$9.95	$8.34	21,628
2017-08-28	$9.95	$9.95	$9.81	$9.90	$8.30	19,810
2017-08-25	$9.89	$9.89	$9.79	$9.82	$8.23	12,403
2017-08-24	$9.92	$9.92	$9.87	$9.87	$8.27	25,663
2017-08-23	$9.94	$9.94	$9.90	$9.92	$8.32	13,874
2017-08-22	$9.94	$9.98	$9.88	$9.95	$8.31	42,334
2017-08-21	$9.92	$9.94	$9.86	$9.94	$8.30	21,489
2017-08-18	$9.82	$9.94	$9.76	$9.94	$8.30	54,528
2017-08-17	$9.78	$9.84	$9.78	$9.84	$8.22	19,605
2017-08-16	$9.75	$9.81	$9.72	$9.80	$8.18	32,728
2017-08-15	$9.73	$9.77	$9.73	$9.75	$8.14	15,654
2017-08-14	$9.87	$9.88	$9.74	$9.77	$8.16	36,608
2017-08-11	$9.76	$9.92	$9.71	$9.78	$8.17	39,526
2017-08-10	$9.71	$9.78	$9.71	$9.74	$8.13	44,117
2017-08-09	$9.84	$9.87	$9.72	$9.80	$8.18	51,880
2017-08-08	$9.88	$9.89	$9.81	$9.81	$8.19	37,786
2017-08-07	$9.83	$9.89	$9.83	$9.89	$8.26	8,132
2017-08-04	$9.92	$9.92	$9.85	$9.89	$8.26	12,100
2017-08-03	$9.93	$9.94	$9.90	$9.93	$8.29	11,757
2017-08-02	$9.88	$9.93	$9.88	$9.89	$8.26	15,692
2017-08-01	$9.94	$9.94	$9.86	$9.88	$8.25	18,271
2017-07-31	$9.83	$9.89	$9.83	$9.86	$8.24	13,470
2017-07-28	$9.82	$9.88	$9.82	$9.84	$8.22	4,080
2017-07-27	$9.84	$9.84	$9.82	$9.82	$8.20	8,455
2017-07-26	$9.74	$9.85	$9.74	$9.84	$8.22	11,169
2017-07-25	$9.78	$9.79	$9.76	$9.76	$8.15	9,483
2017-07-24	$9.90	$9.90	$9.74	$9.82	$8.20	36,231
2017-07-21	$9.85	$9.88	$9.80	$9.82	$8.20	34,090
2017-07-20	$9.83	$9.87	$9.80	$9.87	$8.24	6,376
2017-07-19	$9.83	$9.85	$9.79	$9.83	$8.21	22,597
2017-07-18	$9.87	$9.90	$9.79	$9.87	$8.21	41,033
2017-07-17	$9.90	$9.90	$9.83	$9.83	$8.18	11,195
2017-07-14	$9.89	$9.90	$9.88	$9.89	$8.23	18,130
2017-07-13	$9.92	$9.92	$9.86	$9.86	$8.20	19,212
2017-07-12	$9.89	$9.90	$9.89	$9.89	$8.23	6,534
2017-07-11	$9.87	$9.88	$9.87	$9.87	$8.21	2,170
2017-07-10	$9.81	$9.88	$9.81	$9.88	$8.22	18,764
2017-07-07	$9.75	$9.83	$9.75	$9.83	$8.18	9,843
2017-07-06	$9.81	$9.81	$9.75	$9.78	$8.14	13,647
2017-07-05	$9.85	$9.91	$9.83	$9.85	$8.20	23,957
2017-07-03	$9.84	$9.91	$9.84	$9.89	$8.23	13,513
2017-06-30	$9.76	$9.84	$9.71	$9.84	$8.19	23,347
2017-06-29	$9.81	$9.81	$9.76	$9.76	$8.12	23,422
2017-06-28	$9.85	$9.85	$9.82	$9.85	$8.20	11,594
2017-06-27	$9.85	$9.85	$9.81	$9.81	$8.16	21,566
2017-06-26	$9.84	$9.87	$9.84	$9.86	$8.20	6,690
2017-06-23	$9.87	$9.87	$9.84	$9.85	$8.20	1,618
2017-06-22	$9.83	$9.92	$9.81	$9.81	$8.16	33,000
2017-06-21	$9.82	$9.88	$9.82	$9.85	$8.20	15,100
2017-06-20	$9.88	$9.88	$9.85	$9.86	$8.17	6,013
2017-06-19	$9.95	$9.95	$9.85	$9.86	$8.17	43,592
2017-06-16	$9.91	$9.95	$9.90	$9.94	$8.24	14,123
2017-06-15	$9.94	$9.94	$9.87	$9.89	$8.20	5,565
2017-06-14	$9.85	$9.92	$9.85	$9.89	$8.20	18,219
2017-06-13	$9.83	$9.84	$9.83	$9.84	$8.16	2,376
2017-06-12	$9.84	$9.85	$9.82	$9.83	$8.15	8,653
2017-06-09	$9.84	$9.85	$9.82	$9.84	$8.16	16,907
2017-06-08	$9.88	$9.92	$9.84	$9.84	$8.16	23,188
2017-06-07	$9.86	$9.91	$9.86	$9.86	$8.17	7,354
2017-06-06	$9.92	$9.93	$9.89	$9.90	$8.21	9,753
2017-06-05	$9.95	$9.97	$9.90	$9.91	$8.22	18,852
2017-06-02	$9.89	$9.96	$9.86	$9.96	$8.26	44,648
2017-06-01	$9.85	$9.89	$9.83	$9.84	$8.16	27,144
2017-05-31	$9.83	$9.85	$9.81	$9.85	$8.17	17,695
2017-05-30	$9.82	$9.84	$9.80	$9.80	$8.12	10,732
2017-05-26	$9.83	$9.85	$9.80	$9.80	$8.12	19,500
2017-05-25	$9.80	$9.84	$9.80	$9.81	$8.13	9,988
2017-05-24	$9.81	$9.82	$9.80	$9.82	$8.14	7,103
2017-05-23	$9.79	$9.84	$9.79	$9.81	$8.13	10,326
2017-05-22	$9.77	$9.81	$9.76	$9.81	$8.13	20,554
2017-05-19	$9.76	$9.81	$9.76	$9.76	$8.09	11,294
2017-05-18	$9.82	$9.82	$9.75	$9.75	$8.08	10,530
2017-05-17	$9.71	$9.81	$9.71	$9.79	$8.12	51,828
2017-05-16	$9.83	$9.88	$9.77	$9.79	$8.09	37,771
2017-05-15	$9.85	$9.87	$9.83	$9.86	$8.14	18,675
2017-05-12	$9.77	$9.86	$9.77	$9.83	$8.12	20,535
2017-05-11	$9.79	$9.84	$9.79	$9.79	$8.09	21,245
2017-05-10	$9.77	$9.82	$9.75	$9.77	$8.07	25,413
2017-05-09	$9.74	$9.81	$9.74	$9.79	$8.09	16,347
2017-05-08	$9.80	$9.82	$9.73	$9.73	$8.04	30,757
2017-05-05	$9.81	$9.86	$9.81	$9.81	$8.10	15,031
2017-05-04	$9.87	$9.87	$9.84	$9.86	$8.14	16,335
2017-05-03	$9.87	$9.95	$9.84	$9.84	$8.13	28,293
2017-05-02	$9.86	$9.87	$9.83	$9.87	$8.15	12,983
2017-05-01	$9.84	$9.86	$9.80	$9.86	$8.14	18,613
2017-04-28	$9.79	$9.83	$9.77	$9.82	$8.11	17,418
2017-04-27	$9.74	$9.79	$9.72	$9.78	$8.08	19,099
2017-04-26	$9.79	$9.79	$9.70	$9.74	$8.05	30,526
2017-04-25	$9.75	$9.83	$9.73	$9.79	$8.09	20,744
2017-04-24	$9.81	$9.82	$9.73	$9.73	$8.04	29,838
2017-04-21	$9.90	$9.90	$9.81	$9.81	$8.10	15,727
2017-04-20	$9.88	$9.90	$9.84	$9.88	$8.16	19,499
2017-04-19	$9.88	$9.91	$9.85	$9.90	$8.18	16,783
2017-04-18	$9.89	$9.90	$9.88	$9.88	$8.13	15,089
2017-04-17	$9.93	$9.93	$9.88	$9.88	$8.13	25,097
2017-04-13	$9.91	$9.93	$9.90	$9.90	$8.15	17,067
2017-04-12	$9.88	$9.92	$9.87	$9.91	$8.16	31,377
2017-04-11	$9.85	$9.88	$9.80	$9.87	$8.12	30,761
2017-04-10	$9.78	$9.85	$9.78	$9.84	$8.10	28,254
2017-04-07	$9.74	$9.99	$9.74	$9.76	$8.03	38,665
2017-04-06	$9.64	$9.77	$9.63	$9.75	$8.02	42,487
2017-04-05	$9.57	$9.66	$9.57	$9.62	$7.92	37,845
2017-04-04	$9.65	$9.65	$9.58	$9.63	$7.93	48,617
2017-04-03	$9.58	$9.61	$9.56	$9.59	$7.89	21,129
2017-03-31	$9.57	$9.58	$9.54	$9.54	$7.85	11,014
2017-03-30	$9.55	$9.58	$9.54	$9.58	$7.88	25,633
2017-03-29	$9.54	$9.57	$9.53	$9.55	$7.86	20,963
2017-03-28	$9.56	$9.56	$9.52	$9.52	$7.83	14,905
2017-03-27	$9.50	$9.57	$9.50	$9.56	$7.87	22,810
2017-03-24	$9.48	$9.53	$9.47	$9.47	$7.79	10,815
2017-03-23	$9.51	$9.53	$9.47	$9.53	$7.84	27,674
2017-03-22	$9.44	$9.55	$9.44	$9.49	$7.81	37,596
2017-03-21	$9.49	$9.51	$9.46	$9.51	$7.80	40,705
2017-03-20	$9.37	$9.50	$9.37	$9.49	$7.78	32,484
2017-03-17	$9.37	$9.41	$9.36	$9.36	$7.67	20,847
2017-03-16	$9.42	$9.42	$9.35	$9.37	$7.68	24,902
2017-03-15	$9.33	$9.45	$9.30	$9.45	$7.75	18,676
2017-03-14	$9.32	$9.35	$9.31	$9.31	$7.63	33,098
2017-03-13	$9.35	$9.37	$9.33	$9.37	$7.68	23,097
2017-03-10	$9.44	$9.44	$9.35	$9.35	$7.67	56,546
2017-03-09	$9.45	$9.45	$9.34	$9.44	$7.74	34,829
2017-03-08	$9.43	$9.46	$9.40	$9.46	$7.76	37,176
2017-03-07	$9.48	$9.50	$9.45	$9.45	$7.75	31,478
2017-03-06	$9.48	$9.57	$9.46	$9.53	$7.81	60,121
2017-03-03	$9.51	$9.53	$9.48	$9.49	$7.78	36,574
2017-03-02	$9.56	$9.56	$9.52	$9.52	$7.80	29,853
2017-03-01	$9.60	$9.60	$9.55	$9.55	$7.83	22,204
2017-02-28	$9.63	$9.64	$9.62	$9.62	$7.89	25,014
2017-02-27	$9.68	$9.68	$9.56	$9.61	$7.88	35,441
2017-02-24	$9.64	$9.70	$9.60	$9.70	$7.95	24,231
2017-02-23	$9.56	$9.69	$9.55	$9.60	$7.87	49,333
2017-02-22	$9.59	$9.61	$9.54	$9.55	$7.83	7,557
2017-02-21	$9.59	$9.59	$9.54	$9.59	$7.86	18,671
2017-02-17	$9.54	$9.58	$9.53	$9.58	$7.85	28,254
2017-02-16	$9.51	$9.54	$9.51	$9.52	$7.80	18,759
2017-02-15	$9.56	$9.56	$9.51	$9.55	$7.83	15,775
2017-02-14	$9.60	$9.62	$9.56	$9.56	$7.81	40,810
2017-02-13	$9.62	$9.64	$9.60	$9.62	$7.86	8,452
2017-02-10	$9.63	$9.64	$9.62	$9.63	$7.86	7,006
2017-02-09	$9.66	$9.66	$9.62	$9.66	$7.89	18,597
2017-02-08	$9.65	$9.71	$9.64	$9.66	$7.89	30,876
2017-02-07	$9.64	$9.68	$9.62	$9.66	$7.89	15,471
2017-02-06	$9.64	$9.64	$9.60	$9.64	$7.87	17,336
2017-02-03	$9.62	$9.64	$9.60	$9.60	$7.84	11,102
2017-02-02	$9.62	$9.68	$9.59	$9.61	$7.85	29,719
2017-02-01	$9.59	$9.64	$9.59	$9.61	$7.85	33,870
2017-01-31	$9.63	$9.66	$9.63	$9.64	$7.87	10,051
2017-01-30	$9.61	$9.62	$9.60	$9.61	$7.85	4,193
2017-01-27	$9.60	$9.63	$9.55	$9.63	$7.86	30,943
2017-01-26	$9.59	$9.60	$9.55	$9.56	$7.81	21,531
2017-01-25	$9.61	$9.62	$9.55	$9.62	$7.86	27,206
2017-01-24	$9.66	$9.66	$9.60	$9.63	$7.86	20,051
2017-01-23	$9.61	$9.67	$9.58	$9.66	$7.89	13,125
2017-01-20	$9.60	$9.60	$9.53	$9.60	$7.84	18,402
2017-01-19	$9.60	$9.61	$9.55	$9.60	$7.84	29,707
2017-01-18	$9.60	$9.64	$9.60	$9.62	$7.86	9,628
2017-01-17	$9.65	$9.71	$9.61	$9.68	$7.88	43,625
2017-01-13	$9.67	$9.67	$9.61	$9.64	$7.84	35,481
2017-01-12	$9.70	$9.76	$9.64	$9.70	$7.89	21,965
2017-01-11	$9.62	$9.67	$9.57	$9.65	$7.85	51,734
2017-01-10	$9.64	$9.65	$9.57	$9.62	$7.83	58,430
2017-01-09	$9.56	$9.64	$9.56	$9.60	$7.81	22,413
2017-01-06	$9.57	$9.58	$9.53	$9.54	$7.76	32,433
2017-01-05	$9.56	$9.61	$9.55	$9.60	$7.81	14,271
2017-01-04	$9.55	$9.61	$9.50	$9.55	$7.77	29,582
2017-01-03	$9.51	$9.55	$9.45	$9.55	$7.77	26,991
2016-12-30	$9.46	$9.53	$9.45	$9.51	$7.74	69,406
2016-12-29	$9.47	$9.50	$9.45	$9.45	$7.69	45,500
2016-12-28	$9.45	$9.49	$9.45	$9.48	$7.71	30,898
2016-12-27	$9.47	$9.51	$9.44	$9.50	$7.73	32,279
2016-12-23	$9.44	$9.48	$9.44	$9.48	$7.71	32,204
2016-12-22	$9.43	$9.50	$9.41	$9.44	$7.68	34,183
2016-12-21	$9.47	$9.51	$9.42	$9.47	$7.70	70,526
2016-12-20	$9.43	$9.48	$9.40	$9.48	$7.68	47,007
2016-12-19	$9.40	$9.47	$9.40	$9.43	$7.64	30,483
2016-12-16	$9.37	$9.44	$9.32	$9.40	$7.62	39,608
2016-12-15	$9.38	$9.43	$9.31	$9.38	$7.60	97,173
2016-12-14	$9.51	$9.58	$9.43	$9.44	$7.65	69,082
2016-12-13	$9.42	$9.55	$9.40	$9.49	$7.69	107,528
2016-12-12	$9.46	$9.62	$9.43	$9.46	$7.67	75,830
2016-12-09	$9.63	$9.63	$9.50	$9.55	$7.74	58,143
2016-12-08	$9.60	$9.60	$9.54	$9.58	$7.76	35,360
2016-12-07	$9.62	$9.72	$9.55	$9.66	$7.83	39,390
2016-12-06	$9.51	$9.51	$9.43	$9.51	$7.71	21,920
2016-12-05	$9.45	$9.49	$9.41	$9.43	$7.64	31,187
2016-12-02	$9.38	$9.46	$9.34	$9.46	$7.67	47,453
2016-12-01	$9.51	$9.51	$9.38	$9.38	$7.60	58,077
2016-11-30	$9.54	$9.55	$9.50	$9.51	$7.71	49,683
2016-11-29	$9.58	$9.63	$9.55	$9.55	$7.74	16,511
2016-11-28	$9.53	$9.67	$9.49	$9.55	$7.74	37,759
2016-11-25	$9.44	$9.59	$9.40	$9.48	$7.68	44,728
2016-11-23	$9.65	$9.70	$9.52	$9.53	$7.72	115,183
2016-11-22	$9.68	$9.76	$9.68	$9.76	$7.91	40,993
2016-11-21	$9.62	$9.84	$9.62	$9.73	$7.88	33,630
2016-11-18	$9.76	$9.78	$9.68	$9.68	$7.85	32,282
2016-11-17	$9.83	$9.93	$9.63	$9.71	$7.87	34,110
2016-11-16	$9.99	$9.99	$9.84	$9.92	$8.04	23,987
2016-11-15	$10.00	$10.13	$9.82	$10.13	$8.18	50,546
2016-11-14	$9.97	$9.97	$9.51	$9.81	$7.92	86,566
2016-11-11	$9.91	$9.97	$9.85	$9.97	$8.05	22,167
2016-11-10	$10.02	$10.05	$9.91	$9.95	$8.04	36,252
2016-11-09	$10.19	$10.19	$9.95	$9.96	$8.04	86,503
2016-11-08	$10.26	$10.41	$10.21	$10.21	$8.24	20,101
2016-11-07	$10.40	$10.40	$10.24	$10.26	$8.28	7,073
2016-11-04	$10.32	$10.32	$10.21	$10.24	$8.27	7,524
2016-11-03	$10.43	$10.43	$10.22	$10.22	$8.25	14,094
2016-11-02	$10.23	$10.31	$10.19	$10.31	$8.32	35,183
2016-11-01	$10.23	$10.26	$10.13	$10.26	$8.28	22,526
2016-10-31	$10.47	$10.47	$10.14	$10.18	$8.22	26,815
2016-10-28	$10.25	$10.34	$10.12	$10.33	$8.34	38,449
2016-10-27	$10.16	$10.22	$10.11	$10.19	$8.22	30,091
2016-10-26	$10.29	$10.32	$10.14	$10.17	$8.21	91,325
2016-10-25	$10.55	$10.57	$10.30	$10.39	$8.39	40,346
2016-10-24	$10.30	$10.54	$10.30	$10.50	$8.48	23,922
2016-10-21	$10.23	$10.36	$10.23	$10.27	$8.29	9,036
2016-10-20	$10.35	$10.39	$10.20	$10.21	$8.24	23,504
2016-10-19	$10.29	$10.45	$10.29	$10.32	$8.33	22,145
2016-10-18	$10.32	$10.37	$10.20	$10.36	$8.33	30,716
2016-10-17	$10.30	$10.30	$10.10	$10.19	$8.19	40,277
2016-10-14	$10.28	$10.29	$10.21	$10.25	$8.24	36,483
2016-10-13	$10.36	$10.36	$10.26	$10.30	$8.28	16,350
2016-10-12	$10.42	$10.45	$10.35	$10.36	$8.33	27,168
2016-10-11	$10.43	$10.43	$10.40	$10.41	$8.37	16,717
2016-10-10	$10.47	$10.47	$10.42	$10.44	$8.40	20,961
2016-10-07	$10.50	$10.50	$10.44	$10.45	$8.40	11,151
2016-10-06	$10.46	$10.49	$10.43	$10.46	$8.41	14,782
2016-10-05	$10.49	$10.55	$10.43	$10.48	$8.43	31,661
2016-10-04	$10.51	$10.54	$10.41	$10.51	$8.45	19,362
2016-10-03	$10.59	$10.59	$10.48	$10.49	$8.44	13,502
2016-09-30	$10.59	$10.59	$10.50	$10.55	$8.48	15,668
2016-09-29	$10.61	$10.61	$10.53	$10.54	$8.48	33,209
2016-09-28	$10.62	$10.63	$10.57	$10.60	$8.52	19,595
2016-09-27	$10.63	$10.63	$10.57	$10.60	$8.52	21,377
2016-09-26	$10.58	$10.60	$10.54	$10.56	$8.49	18,330
2016-09-23	$10.59	$10.61	$10.54	$10.54	$8.47	17,473
2016-09-22	$10.58	$10.61	$10.51	$10.52	$8.46	51,223
2016-09-21	$10.54	$10.55	$10.47	$10.55	$8.48	29,102
2016-09-20	$10.58	$10.58	$10.51	$10.58	$8.47	18,618
2016-09-19	$10.51	$10.58	$10.47	$10.56	$8.46	15,107
2016-09-16	$10.50	$10.50	$10.42	$10.48	$8.40	20,105
2016-09-15	$10.44	$10.46	$10.42	$10.46	$8.38	18,135
2016-09-14	$10.42	$10.46	$10.37	$10.44	$8.36	43,994
2016-09-13	$10.38	$10.42	$10.35	$10.40	$8.33	35,049
2016-09-12	$10.39	$10.43	$10.31	$10.39	$8.32	28,524
2016-09-09	$10.58	$10.58	$10.37	$10.37	$8.31	44,607
2016-09-08	$10.57	$10.61	$10.56	$10.56	$8.46	15,056
2016-09-07	$10.72	$10.74	$10.61	$10.63	$8.52	36,901
2016-09-06	$10.60	$10.72	$10.60	$10.72	$8.59	14,013
2016-09-02	$10.51	$10.58	$10.51	$10.58	$8.48	36,527
2016-09-01	$10.44	$10.54	$10.44	$10.51	$8.42	29,355
2016-08-31	$10.49	$10.54	$10.44	$10.49	$8.40	40,693
2016-08-30	$10.53	$10.55	$10.48	$10.48	$8.40	24,476
2016-08-29	$10.54	$10.57	$10.50	$10.53	$8.44	22,423
2016-08-26	$10.61	$10.64	$10.50	$10.50	$8.41	50,002
2016-08-25	$10.66	$10.66	$10.56	$10.57	$8.47	18,967
2016-08-24	$10.72	$10.72	$10.63	$10.64	$8.52	21,322
2016-08-23	$10.69	$10.73	$10.65	$10.70	$8.57	51,494
2016-08-22	$10.62	$10.63	$10.60	$10.63	$8.52	8,026
2016-08-19	$10.63	$10.64	$10.58	$10.63	$8.52	16,157
2016-08-18	$10.58	$10.64	$10.58	$10.63	$8.52	12,096
2016-08-17	$10.57	$10.59	$10.55	$10.59	$8.48	21,742
2016-08-16	$10.62	$10.64	$10.57	$10.61	$8.47	21,259
2016-08-15	$10.65	$10.65	$10.59	$10.59	$8.45	11,128
2016-08-12	$10.64	$10.64	$10.61	$10.64	$8.49	7,576
2016-08-11	$10.62	$10.63	$10.55	$10.61	$8.47	45,174
2016-08-10	$10.58	$10.63	$10.54	$10.59	$8.45	35,244
2016-08-09	$10.59	$10.59	$10.55	$10.57	$8.44	7,627
2016-08-08	$10.52	$10.58	$10.50	$10.58	$8.44	16,348
2016-08-05	$10.53	$10.57	$10.53	$10.54	$8.41	13,437
2016-08-04	$10.51	$10.56	$10.50	$10.54	$8.41	27,358
2016-08-03	$10.45	$10.54	$10.40	$10.53	$8.40	33,208
2016-08-02	$10.52	$10.53	$10.40	$10.43	$8.32	50,591
2016-08-01	$10.54	$10.56	$10.53	$10.56	$8.43	5,628
2016-07-29	$10.55	$10.61	$10.55	$10.55	$8.42	17,195
2016-07-28	$10.52	$10.55	$10.52	$10.54	$8.41	26,726
2016-07-27	$10.47	$10.55	$10.47	$10.51	$8.39	19,182
2016-07-26	$10.50	$10.53	$10.46	$10.52	$8.39	33,465
2016-07-25	$10.50	$10.50	$10.45	$10.45	$8.34	12,487
2016-07-22	$10.51	$10.55	$10.46	$10.51	$8.39	32,170
2016-07-21	$10.53	$10.53	$10.50	$10.50	$8.38	12,789
2016-07-20	$10.51	$10.52	$10.50	$10.50	$8.38	13,247
2016-07-19	$10.50	$10.61	$10.45	$10.56	$8.40	15,251
2016-07-18	$10.41	$10.50	$10.40	$10.50	$8.35	23,594
2016-07-15	$10.24	$10.42	$10.24	$10.41	$8.28	39,319
2016-07-14	$10.36	$10.37	$10.22	$10.24	$8.14	77,598
2016-07-13	$10.56	$10.56	$10.38	$10.42	$8.28	36,200
2016-07-12	$10.64	$10.66	$10.55	$10.58	$8.41	12,607
2016-07-11	$10.63	$10.68	$10.63	$10.68	$8.49	17,781
2016-07-08	$10.60	$10.65	$10.60	$10.64	$8.46	38,121
2016-07-07	$10.58	$10.60	$10.58	$10.58	$8.41	17,882
2016-07-06	$10.58	$10.60	$10.55	$10.60	$8.43	29,970
2016-07-05	$10.58	$10.60	$10.58	$10.58	$8.41	13,529
2016-07-01	$10.58	$10.59	$10.58	$10.59	$8.42	5,972
2016-06-30	$10.59	$10.60	$10.54	$10.58	$8.41	22,641
2016-06-29	$10.51	$10.59	$10.51	$10.57	$8.40	24,205
2016-06-28	$10.51	$10.58	$10.51	$10.56	$8.40	23,917
2016-06-27	$10.58	$10.60	$10.52	$10.56	$8.40	40,178
2016-06-24	$10.55	$10.66	$10.51	$10.66	$8.48	40,835
2016-06-23	$10.48	$10.51	$10.45	$10.50	$8.35	16,561
2016-06-22	$10.48	$10.51	$10.46	$10.47	$8.32	18,916
2016-06-21	$10.47	$10.51	$10.45	$10.45	$8.31	25,532
2016-06-20	$10.45	$10.46	$10.44	$10.46	$8.32	9,456
2016-06-17	$10.51	$10.51	$10.46	$10.46	$8.32	13,776
2016-06-16	$10.50	$10.51	$10.45	$10.49	$8.34	39,519
2016-06-15	$10.54	$10.54	$10.41	$10.48	$8.33	49,472
2016-06-14	$10.52	$10.53	$10.48	$10.51	$8.32	32,446
2016-06-13	$10.44	$10.53	$10.44	$10.52	$8.33	43,284
2016-06-10	$10.45	$10.52	$10.45	$10.49	$8.31	29,905
2016-06-09	$10.47	$10.51	$10.44	$10.48	$8.30	31,351
2016-06-08	$10.48	$10.53	$10.46	$10.50	$8.32	30,883
2016-06-07	$10.47	$10.48	$10.45	$10.47	$8.29	37,510
2016-06-06	$10.46	$10.47	$10.44	$10.46	$8.28	32,553
2016-06-03	$10.43	$10.45	$10.39	$10.43	$8.26	39,804
2016-06-02	$10.36	$10.43	$10.36	$10.40	$8.24	18,142
2016-06-01	$10.23	$10.39	$10.23	$10.39	$8.23	59,088
2016-05-31	$10.16	$10.31	$10.16	$10.29	$8.15	115,700
2016-05-27	$10.35	$10.35	$10.24	$10.26	$8.13	129,480
2016-05-26	$10.43	$10.49	$10.28	$10.33	$8.18	239,375
2016-05-25	$10.54	$10.54	$10.42	$10.44	$8.27	41,913
2016-05-24	$10.51	$10.55	$10.49	$10.53	$8.34	35,104
2016-05-23	$10.46	$10.56	$10.46	$10.56	$8.36	16,490
2016-05-20	$10.57	$10.66	$10.46	$10.47	$8.29	42,854
2016-05-19	$10.58	$10.58	$10.50	$10.53	$8.34	55,058
2016-05-18	$10.70	$10.73	$10.59	$10.62	$8.41	27,879
2016-05-17	$10.66	$10.75	$10.66	$10.73	$8.47	32,708
2016-05-16	$10.76	$10.76	$10.70	$10.73	$8.47	17,025
2016-05-13	$10.76	$10.76	$10.74	$10.74	$8.47	952
2016-05-12	$10.64	$10.74	$10.64	$10.74	$8.47	19,299
2016-05-11	$10.67	$10.67	$10.65	$10.65	$8.40	3,274
2016-05-10	$10.71	$10.71	$10.64	$10.64	$8.40	5,148
2016-05-09	$10.70	$10.70	$10.64	$10.68	$8.43	5,838
2016-05-06	$10.69	$10.71	$10.62	$10.65	$8.40	11,220
2016-05-05	$10.62	$10.70	$10.62	$10.64	$8.40	29,066
2016-05-04	$10.68	$10.68	$10.61	$10.63	$8.39	13,690
2016-05-03	$10.65	$10.68	$10.62	$10.64	$8.40	11,119
2016-05-02	$10.76	$10.76	$10.64	$10.64	$8.40	36,349
2016-04-29	$10.65	$10.77	$10.58	$10.77	$8.50	30,857
2016-04-28	$10.52	$10.71	$10.52	$10.63	$8.39	42,771
2016-04-27	$10.48	$10.54	$10.46	$10.53	$8.30	10,569
2016-04-26	$10.54	$10.56	$10.46	$10.46	$8.25	25,931
2016-04-25	$10.51	$10.55	$10.48	$10.55	$8.32	20,868
2016-04-22	$10.44	$10.53	$10.44	$10.53	$8.31	19,888
2016-04-21	$10.51	$10.52	$10.43	$10.49	$8.28	33,891
2016-04-20	$10.56	$10.60	$10.47	$10.52	$8.30	26,757
2016-04-19	$10.61	$10.61	$10.56	$10.60	$8.33	10,891
2016-04-18	$10.54	$10.60	$10.54	$10.60	$8.33	18,439
2016-04-15	$10.51	$10.59	$10.51	$10.56	$8.30	24,938
2016-04-14	$10.52	$10.56	$10.50	$10.51	$8.26	28,747
2016-04-13	$10.55	$10.56	$10.52	$10.52	$8.27	11,712
2016-04-12	$10.60	$10.60	$10.54	$10.58	$8.32	23,752
2016-04-11	$10.55	$10.58	$10.51	$10.55	$8.29	13,093
2016-04-08	$10.51	$10.55	$10.50	$10.51	$8.26	21,628
2016-04-07	$10.49	$10.50	$10.48	$10.49	$8.25	13,179
2016-04-06	$10.51	$10.55	$10.45	$10.49	$8.24	13,926
2016-04-05	$10.44	$10.53	$10.44	$10.53	$8.28	52,684
2016-04-04	$10.41	$10.44	$10.39	$10.44	$8.21	9,811
2016-04-01	$10.37	$10.44	$10.36	$10.38	$8.16	32,698
2016-03-31	$10.41	$10.46	$10.37	$10.37	$8.15	66,611
2016-03-30	$10.42	$10.42	$10.36	$10.40	$8.18	23,429
2016-03-29	$10.40	$10.45	$10.40	$10.43	$8.20	12,789
2016-03-28	$10.40	$10.44	$10.37	$10.43	$8.20	41,416
2016-03-24	$10.44	$10.47	$10.40	$10.41	$8.18	27,040
2016-03-23	$10.44	$10.44	$10.37	$10.43	$8.20	23,506
2016-03-22	$10.42	$10.45	$10.38	$10.41	$8.18	27,475
2016-03-21	$10.42	$10.42	$10.39	$10.42	$8.19	27,153
2016-03-18	$10.38	$10.44	$10.38	$10.39	$8.17	20,850
2016-03-17	$10.44	$10.45	$10.41	$10.45	$8.21	19,387
2016-03-16	$10.42	$10.46	$10.39	$10.46	$8.22	8,274
2016-03-15	$10.47	$10.50	$10.40	$10.40	$8.14	16,275
2016-03-14	$10.47	$10.51	$10.43	$10.50	$8.22	20,395
2016-03-11	$10.54	$10.63	$10.38	$10.47	$8.20	33,680
2016-03-10	$10.48	$10.61	$10.48	$10.55	$8.26	19,895
2016-03-09	$10.43	$10.50	$10.43	$10.50	$8.22	15,895
2016-03-08	$10.39	$10.47	$10.39	$10.47	$8.20	28,862
2016-03-07	$10.42	$10.49	$10.41	$10.49	$8.21	17,493
2016-03-04	$10.42	$10.45	$10.39	$10.39	$8.14	6,192
2016-03-03	$10.42	$10.48	$10.39	$10.46	$8.19	6,528
2016-03-02	$10.39	$10.47	$10.36	$10.42	$8.16	20,361
2016-03-01	$10.35	$10.38	$10.35	$10.36	$8.12	13,601
2016-02-29	$10.40	$10.40	$10.31	$10.36	$8.11	53,225
2016-02-26	$10.37	$10.46	$10.34	$10.36	$8.11	25,850
2016-02-25	$10.32	$10.43	$10.32	$10.37	$8.12	48,882
2016-02-24	$10.32	$10.36	$10.29	$10.29	$8.06	28,225
2016-02-23	$10.41	$10.45	$10.28	$10.31	$8.07	39,696
2016-02-22	$10.41	$10.42	$10.37	$10.37	$8.12	10,506
2016-02-19	$10.36	$10.41	$10.36	$10.39	$8.13	10,839
2016-02-18	$10.45	$10.45	$10.36	$10.40	$8.14	34,134
2016-02-17	$10.45	$10.45	$10.40	$10.40	$8.14	5,087
2016-02-16	$10.43	$10.53	$10.37	$10.49	$8.18	28,707
2016-02-12	$10.52	$10.53	$10.42	$10.42	$8.13	22,681
2016-02-11	$10.48	$10.54	$10.48	$10.49	$8.18	28,298
2016-02-10	$10.51	$10.53	$10.42	$10.43	$8.14	31,840
2016-02-09	$10.45	$10.50	$10.42	$10.50	$8.19	33,269
2016-02-08	$10.54	$10.54	$10.38	$10.42	$8.13	56,536
2016-02-05	$10.59	$10.59	$10.49	$10.50	$8.19	19,988
2016-02-04	$10.55	$10.60	$10.51	$10.60	$8.27	27,148
2016-02-03	$10.50	$10.58	$10.49	$10.50	$8.19	30,495
2016-02-02	$10.63	$10.66	$10.50	$10.51	$8.20	22,097
2016-02-01	$10.57	$10.69	$10.47	$10.60	$8.27	37,019
2016-01-29	$10.48	$10.59	$10.46	$10.57	$8.24	22,451
2016-01-28	$10.41	$10.45	$10.34	$10.40	$8.11	13,784
2016-01-27	$10.44	$10.47	$10.37	$10.38	$8.10	14,608
2016-01-26	$10.33	$10.41	$10.33	$10.38	$8.10	7,236
2016-01-25	$10.35	$10.35	$10.30	$10.30	$8.03	9,435
2016-01-22	$10.28	$10.35	$10.27	$10.32	$8.05	22,074
2016-01-21	$10.32	$10.35	$10.24	$10.24	$7.99	27,736
2016-01-20	$10.36	$10.36	$10.22	$10.23	$7.98	9,142
2016-01-19	$10.40	$10.48	$10.35	$10.35	$8.04	16,133
2016-01-15	$10.40	$10.40	$10.34	$10.35	$8.04	9,404
2016-01-14	$10.40	$10.44	$10.32	$10.44	$8.11	22,616
2016-01-13	$10.35	$10.39	$10.27	$10.39	$8.07	32,745
2016-01-12	$10.27	$10.32	$10.21	$10.32	$8.02	27,718
2016-01-11	$10.42	$10.42	$10.22	$10.24	$7.96	44,170
2016-01-08	$10.44	$10.44	$10.37	$10.37	$8.06	20,778
2016-01-07	$10.37	$10.43	$10.37	$10.42	$8.10	10,484
2016-01-06	$10.26	$10.47	$10.26	$10.42	$8.10	37,027
2016-01-05	$10.22	$10.38	$10.22	$10.36	$8.05	43,913
2016-01-04	$10.24	$10.24	$10.13	$10.19	$7.92	26,984
2015-12-31	$10.20	$10.26	$10.17	$10.21	$7.93	21,319
2015-12-30	$10.14	$10.17	$10.08	$10.17	$7.90	17,176
2015-12-29	$10.13	$10.14	$10.06	$10.08	$7.83	11,036
2015-12-28	$10.16	$10.18	$10.06	$10.10	$7.85	16,613
2015-12-24	$10.12	$10.18	$10.06	$10.13	$7.87	45,557
2015-12-23	$10.03	$10.12	$10.01	$10.12	$7.86	17,899
2015-12-22	$10.09	$10.09	$10.00	$10.01	$7.78	29,507
2015-12-21	$10.10	$10.20	$10.02	$10.13	$7.87	9,907
2015-12-18	$10.21	$10.21	$10.01	$10.05	$7.81	22,288
2015-12-17	$10.24	$10.24	$10.16	$10.16	$7.89	13,224
2015-12-16	$9.92	$10.71	$9.91	$10.22	$7.94	65,490
2015-12-15	$9.95	$10.02	$9.86	$9.92	$7.68	14,386
2015-12-14	$9.97	$10.01	$9.90	$9.90	$7.66	7,051
2015-12-11	$10.01	$10.15	$9.92	$9.92	$7.68	41,551
2015-12-10	$10.05	$10.05	$10.00	$10.05	$7.78	10,076
2015-12-09	$9.96	$10.07	$9.88	$10.02	$7.75	16,333
2015-12-08	$9.97	$10.05	$9.90	$10.00	$7.74	13,194
2015-12-07	$9.98	$10.00	$9.85	$9.93	$7.69	19,836
2015-12-04	$9.97	$10.01	$9.95	$9.95	$7.70	17,810
2015-12-03	$10.05	$10.05	$9.98	$9.98	$7.72	34,308
2015-12-02	$9.99	$10.07	$9.99	$10.07	$7.79	17,454
2015-12-01	$9.98	$10.05	$9.97	$10.01	$7.75	48,875
2015-11-30	$10.06	$10.09	$9.98	$9.98	$7.72	6,142
2015-11-27	$10.02	$10.02	$9.98	$10.01	$7.75	4,779
2015-11-25	$10.00	$10.09	$9.94	$9.95	$7.70	15,746
2015-11-24	$10.07	$10.09	$9.97	$9.97	$7.72	25,371
2015-11-23	$9.89	$10.06	$9.89	$10.06	$7.79	4,723
2015-11-20	$10.05	$10.08	$9.96	$10.00	$7.74	20,898
2015-11-19	$10.01	$10.01	$9.91	$9.99	$7.73	39,472
2015-11-18	$9.93	$10.06	$9.93	$9.98	$7.72	11,200
2015-11-17	$10.00	$10.11	$9.97	$9.97	$7.69	22,785
2015-11-16	$10.05	$10.13	$9.99	$10.00	$7.71	3,496
2015-11-13	$10.09	$10.10	$9.93	$10.05	$7.75	34,874
2015-11-12	$9.90	$10.03	$9.90	$9.95	$7.67	23,901
2015-11-11	$10.00	$10.00	$9.90	$9.94	$7.66	18,481
2015-11-10	$9.91	$9.95	$9.78	$9.95	$7.67	13,512
2015-11-09	$9.81	$9.92	$9.76	$9.92	$7.65	19,839
2015-11-06	$10.01	$10.01	$9.82	$9.83	$7.58	34,156
2015-11-05	$10.06	$10.09	$10.01	$10.05	$7.74	19,843
2015-11-04	$10.00	$10.05	$9.93	$10.05	$7.75	24,845
2015-11-03	$10.04	$10.05	$10.00	$10.00	$7.71	7,120
2015-11-02	$10.05	$10.10	$10.01	$10.02	$7.72	12,934
2015-10-30	$10.03	$10.08	$9.97	$10.07	$7.76	16,115
2015-10-29	$10.06	$10.08	$10.03	$10.03	$7.73	7,387
2015-10-28	$10.10	$10.11	$10.02	$10.05	$7.75	6,100
2015-10-27	$9.96	$10.22	$9.96	$10.12	$7.80	44,706
2015-10-26	$9.98	$10.00	$9.93	$9.93	$7.66	7,645
2015-10-23	$10.02	$10.02	$9.97	$9.97	$7.69	5,612
2015-10-22	$9.97	$9.99	$9.94	$9.95	$7.67	5,308
2015-10-21	$9.95	$10.11	$9.88	$9.88	$7.62	9,476
2015-10-20	$9.92	$9.97	$9.92	$9.94	$7.63	13,363
2015-10-19	$10.04	$10.04	$9.94	$9.97	$7.66	5,501
2015-10-16	$9.99	$10.04	$9.99	$9.99	$7.67	2,492
2015-10-15	$10.00	$10.05	$9.97	$10.02	$7.69	9,849
2015-10-14	$10.05	$10.05	$9.97	$9.98	$7.66	17,681
2015-10-13	$10.00	$10.05	$9.99	$10.00	$7.68	12,547
2015-10-12	$10.02	$10.02	$10.00	$10.00	$7.68	4,660
2015-10-09	$9.99	$10.01	$9.92	$9.98	$7.66	15,311
2015-10-08	$9.96	$10.03	$9.92	$10.00	$7.68	9,287
2015-10-07	$9.92	$9.92	$9.86	$9.90	$7.60	4,651
2015-10-06	$9.92	$9.92	$9.88	$9.92	$7.62	4,387
2015-10-05	$9.94	$10.00	$9.92	$9.92	$7.62	18,892
2015-10-02	$9.97	$10.00	$9.94	$9.97	$7.66	12,458
2015-10-01	$9.84	$9.95	$9.84	$9.93	$7.62	11,923
2015-09-30	$9.85	$9.89	$9.84	$9.89	$7.59	13,841
2015-09-29	$9.80	$9.86	$9.77	$9.86	$7.57	11,882
2015-09-28	$9.83	$9.85	$9.75	$9.75	$7.49	3,610
2015-09-25	$9.82	$9.85	$9.77	$9.80	$7.53	12,296
2015-09-24	$9.81	$9.82	$9.76	$9.82	$7.54	27,573
2015-09-23	$9.78	$9.81	$9.74	$9.74	$7.48	16,381
2015-09-22	$9.81	$9.81	$9.76	$9.80	$7.52	7,105
2015-09-21	$9.75	$9.84	$9.75	$9.82	$7.54	5,796
2015-09-18	$9.76	$9.85	$9.60	$9.80	$7.52	21,013
2015-09-17	$9.65	$9.73	$9.65	$9.73	$7.47	14,845
2015-09-16	$9.62	$9.67	$9.62	$9.65	$7.41	4,037
2015-09-15	$9.67	$9.72	$9.67	$9.70	$7.42	25,961
2015-09-14	$9.64	$9.68	$9.63	$9.68	$7.40	5,216
2015-09-11	$9.64	$9.70	$9.64	$9.70	$7.42	4,547
2015-09-10	$9.69	$9.71	$9.60	$9.64	$7.37	33,001
2015-09-09	$9.71	$9.74	$9.67	$9.67	$7.39	7,066
2015-09-08	$9.70	$9.76	$9.66	$9.73	$7.44	22,073
2015-09-04	$9.72	$9.76	$9.70	$9.70	$7.42	6,551
2015-09-03	$9.72	$9.72	$9.62	$9.70	$7.42	25,238
2015-09-02	$9.68	$9.73	$9.67	$9.67	$7.39	40,245
2015-09-01	$9.72	$9.72	$9.67	$9.67	$7.39	24,839
2015-08-31	$9.69	$9.75	$9.66	$9.68	$7.40	17,949

Western Asset Intermediate Muni Fund Inc (SBI) News Headlines

India's SBI to consider raising funds via bond issuance

None

reuters.com July 10, 2025

India's SBI seeks senior creditor status for NHAI investment trust to stave off default concerns, sources say

None

reuters.com July 15, 2025

India's MTNL defaults on $1 billion of loans from seven public sector banks

None

reuters.com July 15, 2025

Recent Western Asset Intermediate Muni Fund Inc (SBI) News

India to issue climate risk disclosure rules for banks in the next few months, sources say

None

reuters.com

Published: July 18, 2025

India's stock benchmarks set for muted start, tracking Asian peers

None

reuters.com

Published: July 17, 2025

India's SBI launches share sale to institutional investors

None

reuters.com

Published: July 16, 2025

India's SBI approves raising 200 billion rupees via bonds in fiscal year 2026

None

reuters.com

Published: July 16, 2025

Similar Companies to Western Asset Intermediate Muni Fund Inc (SBI) in the None Industry

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

Western Asset Intermediate Muni Fund Inc (SBI) Exchange: NYSE

$7.64 ($-0.03) -0.39%

Western Asset Intermediate Muni Fund Inc - Daily Information

About Western Asset Intermediate Muni Fund Inc (SBI)

Invest in Western Asset Intermediate Muni Fund Inc (SBI)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

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

Historical Stock Data for Western Asset Intermediate Muni Fund Inc (SBI)

Western Asset Intermediate Muni Fund Inc (SBI) News Headlines

Recent Western Asset Intermediate Muni Fund Inc (SBI) News

India to issue climate risk disclosure rules for banks in the next few months, sources say

India's stock benchmarks set for muted start, tracking Asian peers

India's SBI launches share sale to institutional investors

India's SBI approves raising 200 billion rupees via bonds in fiscal year 2026

Similar Companies to Western Asset Intermediate Muni Fund Inc (SBI) in the None Industry