Telefonica S.A (TEF) Stock

Data as of April 18, 2024

$4.22 ($0.05) 1.20%

Telefonica S.A - Daily Information

Click for more stock information on Telefonica S.A.

Daily Information	Data
Date	April 18, 2024
Open	$4.19
Previous Close	$4.22
High	$4.22
Low	$4.18
Adjusted Open	$4.19
Previous Adjusted Close	$4.22
Adjusted High	$4.22
Adjusted Low	$4.18

About Telefonica S.A (TEF)

TelefÃ³nica S.A. is a global telecommunications provider with operations in Europe, Latin America, and parts of Asia. The company was founded in 1924 and is headquartered in Madrid, Spain. TelefÃ³nica provides fixed-line telephony, mobile, and internet services and has become one of the leading telecom companies in the world with a focus on growth in footprint and mobile penetration. Since its inception, the company has grown significantly both geographically and in terms of revenue, with presence in 21 countries and over 130 million mobile customers worldwide. In addition to its traditional products, TelefÃ³nica also offers cloud, media, and digital services, such as mobile payments, television, and information technology services.

Invest in Telefonica S.A (TEF)

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

Low correlation to stocks & bonds!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Telefonica S.A (TEF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-18	$4.19	$4.22	$4.18	$4.22	$4.22	568,745
2024-04-17	$4.16	$4.18	$4.14	$4.17	$4.17	869,668
2024-04-16	$4.13	$4.13	$4.11	$4.13	$4.13	444,170
2024-04-15	$4.19	$4.21	$4.14	$4.15	$4.15	785,273
2024-04-12	$4.19	$4.22	$4.15	$4.17	$4.17	1,022,460
2024-04-11	$4.24	$4.25	$4.18	$4.20	$4.20	1,211,502
2024-04-10	$4.22	$4.27	$4.20	$4.27	$4.27	1,199,354
2024-04-09	$4.32	$4.33	$4.29	$4.31	$4.31	1,340,835
2024-04-08	$4.28	$4.35	$4.26	$4.34	$4.34	1,623,962
2024-04-05	$4.27	$4.30	$4.25	$4.29	$4.29	422,321
2024-04-04	$4.41	$4.42	$4.34	$4.34	$4.34	714,260
2024-04-03	$4.38	$4.38	$4.34	$4.38	$4.38	549,753
2024-04-02	$4.39	$4.39	$4.35	$4.38	$4.38	440,432
2024-04-01	$4.35	$4.40	$4.35	$4.39	$4.39	349,528
2024-03-28	$4.41	$4.43	$4.39	$4.41	$4.41	719,479
2024-03-27	$4.38	$4.42	$4.38	$4.41	$4.41	722,836
2024-03-26	$4.40	$4.41	$4.36	$4.37	$4.37	654,945
2024-03-25	$4.29	$4.32	$4.29	$4.31	$4.31	496,911
2024-03-22	$4.31	$4.31	$4.27	$4.29	$4.29	320,326
2024-03-21	$4.30	$4.32	$4.27	$4.27	$4.27	741,502
2024-03-20	$4.22	$4.28	$4.22	$4.28	$4.28	350,534
2024-03-19	$4.23	$4.24	$4.21	$4.22	$4.22	460,584
2024-03-18	$4.23	$4.24	$4.22	$4.23	$4.23	460,310
2024-03-15	$4.25	$4.28	$4.24	$4.24	$4.24	781,377
2024-03-14	$4.24	$4.24	$4.18	$4.21	$4.21	625,009
2024-03-13	$4.22	$4.25	$4.22	$4.23	$4.23	528,119
2024-03-12	$4.23	$4.24	$4.20	$4.23	$4.23	602,390
2024-03-11	$4.21	$4.23	$4.21	$4.23	$4.23	566,343
2024-03-08	$4.18	$4.21	$4.18	$4.20	$4.20	446,522
2024-03-07	$4.20	$4.23	$4.18	$4.18	$4.18	587,650
2024-03-06	$4.20	$4.21	$4.17	$4.19	$4.19	985,783
2024-03-05	$4.13	$4.16	$4.13	$4.16	$4.16	552,654
2024-03-04	$4.14	$4.15	$4.13	$4.14	$4.14	647,398
2024-03-01	$4.13	$4.16	$4.11	$4.15	$4.15	756,487
2024-02-29	$4.14	$4.14	$4.08	$4.09	$4.09	798,144
2024-02-28	$4.16	$4.17	$4.13	$4.14	$4.14	1,453,625
2024-02-27	$4.10	$4.14	$4.10	$4.14	$4.14	700,797
2024-02-26	$4.07	$4.10	$4.07	$4.09	$4.09	888,407
2024-02-23	$4.03	$4.08	$4.03	$4.08	$4.08	644,757
2024-02-22	$4.07	$4.08	$4.04	$4.06	$4.06	1,053,943
2024-02-21	$3.98	$4.00	$3.96	$3.99	$3.99	886,430
2024-02-20	$3.97	$3.99	$3.95	$3.96	$3.96	1,175,220
2024-02-16	$3.85	$3.86	$3.83	$3.86	$3.86	1,057,180
2024-02-15	$3.86	$3.93	$3.86	$3.93	$3.93	681,220
2024-02-14	$3.86	$3.87	$3.83	$3.85	$3.85	782,513
2024-02-13	$3.89	$3.90	$3.82	$3.82	$3.82	1,057,245
2024-02-12	$3.85	$3.88	$3.85	$3.87	$3.87	876,835
2024-02-09	$3.85	$3.87	$3.83	$3.86	$3.86	1,086,998
2024-02-08	$3.89	$3.89	$3.86	$3.86	$3.86	884,205
2024-02-07	$3.92	$3.94	$3.88	$3.89	$3.89	1,613,587
2024-02-06	$3.92	$3.96	$3.92	$3.96	$3.96	1,197,716
2024-02-05	$3.98	$3.99	$3.94	$3.97	$3.97	871,129
2024-02-02	$4.05	$4.06	$3.99	$4.00	$4.00	732,235
2024-02-01	$4.09	$4.10	$4.06	$4.09	$4.09	409,640
2024-01-31	$4.13	$4.13	$4.07	$4.09	$4.09	867,313
2024-01-30	$4.12	$4.15	$4.09	$4.14	$4.14	2,002,203
2024-01-29	$4.13	$4.17	$4.11	$4.16	$4.16	757,855
2024-01-26	$4.15	$4.18	$4.14	$4.18	$4.18	567,824
2024-01-25	$4.15	$4.15	$4.11	$4.14	$4.14	413,809
2024-01-24	$4.20	$4.20	$4.15	$4.15	$4.15	478,907
2024-01-23	$4.16	$4.18	$4.13	$4.15	$4.15	1,171,329
2024-01-22	$4.13	$4.18	$4.13	$4.17	$4.17	1,112,869
2024-01-19	$4.10	$4.14	$4.10	$4.13	$4.13	485,413
2024-01-18	$4.07	$4.08	$4.05	$4.08	$4.08	538,560
2024-01-17	$4.07	$4.10	$4.05	$4.09	$4.09	670,606
2024-01-16	$4.12	$4.14	$4.08	$4.11	$4.11	895,127
2024-01-12	$4.09	$4.11	$4.07	$4.07	$4.07	769,238
2024-01-11	$4.08	$4.10	$4.06	$4.08	$4.08	550,624
2024-01-10	$4.08	$4.09	$4.04	$4.07	$4.07	493,944
2024-01-09	$4.08	$4.08	$4.05	$4.06	$4.06	624,615
2024-01-08	$4.06	$4.12	$4.06	$4.11	$4.11	802,631
2024-01-05	$4.02	$4.07	$4.02	$4.06	$4.06	900,446
2024-01-04	$4.04	$4.06	$4.02	$4.02	$4.02	1,097,948
2024-01-03	$3.98	$3.99	$3.94	$3.95	$3.95	960,310
2024-01-02	$3.93	$3.98	$3.92	$3.96	$3.96	731,277
2023-12-29	$3.90	$3.90	$3.87	$3.90	$3.90	903,064
2023-12-28	$3.91	$3.93	$3.90	$3.91	$3.91	595,611
2023-12-27	$3.95	$3.96	$3.93	$3.94	$3.94	1,066,617
2023-12-26	$3.99	$4.00	$3.97	$3.97	$3.97	716,680
2023-12-22	$3.97	$3.97	$3.91	$3.95	$3.95	1,183,548
2023-12-21	$3.98	$3.98	$3.94	$3.96	$3.96	799,687
2023-12-20	$3.99	$4.02	$3.96	$3.98	$3.98	1,400,477
2023-12-19	$3.89	$4.14	$3.87	$4.13	$4.13	4,727,626
2023-12-18	$3.89	$3.91	$3.86	$3.89	$3.89	813,954
2023-12-15	$3.92	$3.94	$3.87	$3.87	$3.87	801,293
2023-12-14	$4.00	$4.04	$3.99	$4.00	$4.00	881,261
2023-12-13	$3.93	$3.99	$3.91	$3.98	$3.98	1,358,051
2023-12-12	$4.09	$4.09	$3.99	$4.00	$4.00	2,577,413
2023-12-11	$4.27	$4.33	$4.27	$4.32	$4.15	1,860,955
2023-12-08	$4.28	$4.32	$4.26	$4.31	$4.31	1,342,571
2023-12-07	$4.28	$4.32	$4.26	$4.32	$4.32	680,181
2023-12-06	$4.35	$4.35	$4.28	$4.28	$4.28	406,946
2023-12-05	$4.31	$4.33	$4.30	$4.32	$4.32	528,865
2023-12-04	$4.29	$4.32	$4.28	$4.32	$4.32	853,625
2023-12-01	$4.28	$4.33	$4.27	$4.33	$4.33	492,568
2023-11-30	$4.25	$4.28	$4.24	$4.27	$4.27	722,427
2023-11-29	$4.20	$4.24	$4.20	$4.23	$4.23	796,641
2023-11-28	$4.15	$4.19	$4.15	$4.19	$4.19	664,339
2023-11-27	$4.16	$4.16	$4.13	$4.15	$4.15	530,647
2023-11-24	$4.13	$4.15	$4.11	$4.15	$4.15	279,196
2023-11-22	$4.10	$4.12	$4.09	$4.12	$4.12	451,732
2023-11-21	$4.09	$4.11	$4.07	$4.08	$4.08	501,225
2023-11-20	$4.07	$4.12	$4.07	$4.12	$4.12	755,000
2023-11-17	$4.03	$4.05	$4.01	$4.04	$4.04	491,726
2023-11-16	$4.00	$4.01	$3.97	$4.00	$4.00	680,643
2023-11-15	$3.97	$3.99	$3.96	$3.98	$3.98	459,685
2023-11-14	$4.00	$4.02	$3.96	$4.02	$4.02	1,076,090
2023-11-13	$3.94	$3.96	$3.94	$3.96	$3.96	1,262,595
2023-11-10	$3.95	$3.95	$3.89	$3.92	$3.92	621,463
2023-11-09	$3.89	$3.92	$3.88	$3.88	$3.88	795,684
2023-11-08	$3.88	$3.91	$3.87	$3.90	$3.90	1,408,775
2023-11-07	$3.91	$3.93	$3.88	$3.91	$3.91	1,232,917
2023-11-06	$3.96	$3.97	$3.93	$3.95	$3.95	917,832
2023-11-03	$3.97	$3.99	$3.95	$3.97	$3.97	963,500
2023-11-02	$3.88	$3.89	$3.83	$3.86	$3.86	1,162,871
2023-11-01	$3.79	$3.80	$3.75	$3.76	$3.76	1,095,482
2023-10-31	$3.85	$3.87	$3.81	$3.83	$3.83	1,163,157
2023-10-30	$3.87	$3.89	$3.80	$3.80	$3.80	1,008,416
2023-10-27	$3.77	$3.79	$3.75	$3.75	$3.75	855,521
2023-10-26	$3.74	$3.75	$3.72	$3.73	$3.73	894,790
2023-10-25	$3.77	$3.79	$3.75	$3.75	$3.75	720,644
2023-10-24	$3.87	$3.88	$3.83	$3.84	$3.84	1,617,017
2023-10-23	$3.90	$3.92	$3.87	$3.90	$3.90	701,179
2023-10-20	$3.92	$3.98	$3.92	$3.94	$3.94	634,662
2023-10-19	$4.01	$4.04	$4.00	$4.00	$4.00	788,973
2023-10-18	$4.07	$4.08	$4.03	$4.04	$4.04	475,191
2023-10-17	$4.04	$4.08	$4.04	$4.08	$4.08	499,331
2023-10-16	$4.04	$4.07	$4.04	$4.06	$4.06	693,410
2023-10-13	$4.04	$4.06	$4.01	$4.03	$4.03	547,489
2023-10-12	$4.08	$4.09	$4.03	$4.05	$4.05	679,917
2023-10-11	$4.13	$4.13	$4.08	$4.11	$4.11	710,967
2023-10-10	$4.06	$4.11	$4.06	$4.11	$4.11	908,144
2023-10-09	$3.98	$4.05	$3.97	$4.05	$4.05	1,439,245
2023-10-06	$3.96	$4.03	$3.91	$4.01	$4.01	1,397,790
2023-10-05	$3.95	$4.02	$3.95	$4.00	$4.00	1,290,624
2023-10-04	$3.93	$3.94	$3.90	$3.91	$3.91	891,448
2023-10-03	$3.92	$3.93	$3.90	$3.92	$3.92	756,216
2023-10-02	$4.05	$4.06	$3.97	$3.99	$3.99	950,004
2023-09-29	$4.07	$4.08	$4.05	$4.07	$4.07	676,887
2023-09-28	$4.07	$4.10	$4.07	$4.08	$4.08	789,333
2023-09-27	$4.05	$4.05	$4.02	$4.05	$4.05	603,011
2023-09-26	$4.15	$4.16	$4.10	$4.14	$4.14	1,280,634
2023-09-25	$4.18	$4.18	$4.14	$4.18	$4.18	580,706
2023-09-22	$4.29	$4.30	$4.26	$4.28	$4.28	638,432
2023-09-21	$4.33	$4.35	$4.31	$4.33	$4.33	608,103
2023-09-20	$4.34	$4.38	$4.33	$4.33	$4.33	698,424
2023-09-19	$4.25	$4.29	$4.25	$4.28	$4.28	739,690
2023-09-18	$4.22	$4.25	$4.20	$4.25	$4.25	872,587
2023-09-15	$4.19	$4.20	$4.16	$4.18	$4.18	3,721,446
2023-09-14	$4.15	$4.20	$4.15	$4.19	$4.19	889,551
2023-09-13	$4.23	$4.23	$4.18	$4.19	$4.19	1,014,015
2023-09-12	$4.20	$4.22	$4.18	$4.21	$4.21	1,109,372
2023-09-11	$4.13	$4.18	$4.12	$4.18	$4.18	1,130,965
2023-09-08	$4.09	$4.11	$4.08	$4.09	$4.09	583,634
2023-09-07	$4.04	$4.10	$4.04	$4.08	$4.08	915,163
2023-09-06	$4.04	$4.05	$4.00	$4.01	$4.01	1,585,091
2023-09-05	$3.98	$4.20	$3.97	$4.18	$4.18	4,916,280
2023-09-01	$4.12	$4.14	$4.09	$4.10	$4.10	2,051,898
2023-08-31	$4.14	$4.14	$4.08	$4.09	$4.09	367,784
2023-08-30	$4.11	$4.16	$4.11	$4.12	$4.12	543,607
2023-08-29	$4.03	$4.10	$4.03	$4.10	$4.10	851,737
2023-08-28	$3.99	$4.01	$3.98	$4.01	$4.01	826,835
2023-08-25	$3.95	$3.96	$3.91	$3.93	$3.93	555,287
2023-08-24	$3.93	$3.96	$3.92	$3.93	$3.93	821,311
2023-08-23	$3.90	$3.94	$3.90	$3.93	$3.93	553,640
2023-08-22	$3.89	$3.89	$3.84	$3.87	$3.87	1,165,983
2023-08-21	$3.89	$3.90	$3.88	$3.88	$3.88	891,547
2023-08-18	$3.86	$3.89	$3.86	$3.87	$3.87	957,567
2023-08-17	$3.85	$3.87	$3.84	$3.86	$3.86	830,906
2023-08-16	$3.86	$3.88	$3.85	$3.86	$3.86	829,952
2023-08-15	$3.91	$3.92	$3.87	$3.88	$3.88	981,955
2023-08-14	$3.93	$3.95	$3.90	$3.93	$3.93	974,771
2023-08-11	$3.93	$3.95	$3.92	$3.93	$3.93	445,795
2023-08-10	$3.95	$3.97	$3.93	$3.93	$3.93	1,141,497
2023-08-09	$3.85	$3.87	$3.85	$3.86	$3.86	696,566
2023-08-08	$3.78	$3.81	$3.78	$3.81	$3.81	834,214
2023-08-07	$3.82	$3.83	$3.80	$3.82	$3.82	702,554
2023-08-04	$3.82	$3.86	$3.82	$3.82	$3.82	644,818
2023-08-03	$3.80	$3.81	$3.78	$3.80	$3.80	1,019,650
2023-08-02	$3.86	$3.89	$3.83	$3.84	$3.84	1,495,713
2023-08-01	$4.18	$4.20	$4.14	$4.15	$4.15	747,502
2023-07-31	$4.25	$4.28	$4.21	$4.22	$4.22	529,225
2023-07-28	$4.29	$4.32	$4.27	$4.27	$4.27	525,592
2023-07-27	$4.30	$4.32	$4.27	$4.27	$4.27	825,108
2023-07-26	$4.13	$4.20	$4.13	$4.20	$4.20	765,594
2023-07-25	$4.10	$4.11	$4.09	$4.11	$4.11	773,900
2023-07-24	$4.11	$4.16	$4.11	$4.13	$4.13	856,809
2023-07-21	$4.08	$4.10	$4.07	$4.10	$4.10	522,385
2023-07-20	$4.06	$4.09	$4.04	$4.07	$4.07	747,276
2023-07-19	$4.04	$4.05	$4.00	$4.04	$4.04	898,332
2023-07-18	$3.99	$4.02	$3.97	$4.01	$4.01	1,033,414
2023-07-17	$4.07	$4.08	$4.05	$4.07	$4.07	1,016,234
2023-07-14	$4.08	$4.11	$4.03	$4.03	$4.03	1,098,290
2023-07-13	$4.03	$4.05	$4.02	$4.05	$4.05	775,562
2023-07-12	$3.98	$4.02	$3.98	$4.02	$4.02	727,876
2023-07-11	$3.91	$3.94	$3.90	$3.93	$3.93	1,118,483
2023-07-10	$3.93	$3.94	$3.91	$3.92	$3.92	672,700
2023-07-07	$3.92	$3.94	$3.91	$3.93	$3.93	1,318,059
2023-07-06	$3.96	$3.96	$3.91	$3.95	$3.95	1,177,181
2023-07-05	$4.05	$4.06	$4.00	$4.02	$4.02	1,083,102
2023-07-03	$4.07	$4.09	$4.06	$4.08	$4.08	430,355
2023-06-30	$4.02	$4.05	$4.01	$4.03	$4.03	520,262
2023-06-29	$3.97	$3.98	$3.96	$3.98	$3.98	404,672
2023-06-28	$3.97	$3.98	$3.95	$3.96	$3.96	632,165
2023-06-27	$3.93	$3.97	$3.92	$3.96	$3.96	630,791
2023-06-26	$3.92	$3.92	$3.88	$3.89	$3.89	1,130,624
2023-06-23	$3.91	$3.93	$3.90	$3.92	$3.92	678,585
2023-06-22	$3.93	$3.93	$3.89	$3.89	$3.89	1,024,389
2023-06-21	$3.94	$3.95	$3.92	$3.93	$3.93	1,123,076
2023-06-20	$3.92	$3.95	$3.89	$3.92	$3.92	2,723,358
2023-06-16	$3.99	$4.00	$3.84	$3.86	$3.86	8,264,581
2023-06-15	$3.98	$4.00	$3.97	$3.99	$3.99	896,873
2023-06-14	$3.97	$3.98	$3.91	$3.93	$3.93	900,246
2023-06-13	$3.96	$3.97	$3.91	$3.91	$3.91	1,155,012
2023-06-12	$4.14	$4.19	$4.13	$4.17	$4.17	1,320,769
2023-06-09	$4.15	$4.16	$4.13	$4.16	$4.16	590,043
2023-06-08	$4.13	$4.17	$4.13	$4.17	$4.17	728,134
2023-06-07	$4.13	$4.16	$4.12	$4.16	$4.16	768,543
2023-06-06	$4.06	$4.10	$4.04	$4.09	$4.09	1,169,801
2023-06-05	$4.16	$4.20	$4.15	$4.19	$4.19	1,216,374
2023-06-02	$4.10	$4.17	$4.09	$4.17	$4.17	950,375
2023-06-01	$4.17	$4.19	$4.15	$4.18	$4.18	823,414
2023-05-31	$4.17	$4.22	$4.14	$4.18	$4.18	1,352,830
2023-05-30	$4.18	$4.18	$4.15	$4.16	$4.16	559,938
2023-05-26	$4.14	$4.19	$4.13	$4.18	$4.18	921,642
2023-05-25	$4.16	$4.20	$4.15	$4.18	$4.18	926,797
2023-05-24	$4.26	$4.27	$4.24	$4.26	$4.26	410,447
2023-05-23	$4.24	$4.26	$4.23	$4.25	$4.25	497,113
2023-05-22	$4.23	$4.24	$4.21	$4.23	$4.23	852,949
2023-05-19	$4.22	$4.22	$4.19	$4.20	$4.20	513,774
2023-05-18	$4.24	$4.24	$4.17	$4.21	$4.21	499,220
2023-05-17	$4.27	$4.27	$4.21	$4.25	$4.25	632,765
2023-05-16	$4.26	$4.27	$4.24	$4.25	$4.25	729,062
2023-05-15	$4.20	$4.23	$4.19	$4.23	$4.23	1,170,288
2023-05-12	$4.20	$4.21	$4.15	$4.16	$4.16	566,861
2023-05-11	$4.16	$4.18	$4.13	$4.16	$4.16	882,644
2023-05-10	$4.40	$4.40	$4.35	$4.40	$4.40	650,232
2023-05-09	$4.36	$4.37	$4.35	$4.36	$4.36	660,277
2023-05-08	$4.42	$4.42	$4.36	$4.38	$4.38	540,768
2023-05-05	$4.36	$4.41	$4.35	$4.39	$4.39	666,177
2023-05-04	$4.39	$4.40	$4.36	$4.38	$4.38	429,345
2023-05-03	$4.46	$4.48	$4.44	$4.45	$4.45	680,791
2023-05-02	$4.44	$4.44	$4.39	$4.41	$4.41	1,061,328
2023-05-01	$4.53	$4.53	$4.49	$4.50	$4.50	583,982
2023-04-28	$4.49	$4.53	$4.48	$4.51	$4.51	561,091
2023-04-27	$4.47	$4.53	$4.47	$4.53	$4.53	744,392
2023-04-26	$4.42	$4.46	$4.42	$4.44	$4.44	1,129,986
2023-04-25	$4.32	$4.32	$4.29	$4.30	$4.30	760,418
2023-04-24	$4.40	$4.40	$4.38	$4.40	$4.40	1,335,656
2023-04-21	$4.42	$4.42	$4.38	$4.42	$4.42	4,583,459
2023-04-20	$4.48	$4.49	$4.41	$4.43	$4.43	3,669,560
2023-04-19	$4.49	$4.51	$4.49	$4.49	$4.49	575,755
2023-04-18	$4.49	$4.50	$4.47	$4.49	$4.49	295,520
2023-04-17	$4.48	$4.48	$4.42	$4.47	$4.47	686,702
2023-04-14	$4.47	$4.47	$4.42	$4.45	$4.45	537,967
2023-04-13	$4.45	$4.50	$4.44	$4.50	$4.50	609,849
2023-04-12	$4.44	$4.47	$4.44	$4.46	$4.46	614,728
2023-04-11	$4.43	$4.44	$4.42	$4.42	$4.42	839,475
2023-04-10	$4.40	$4.43	$4.39	$4.43	$4.43	657,252
2023-04-06	$4.40	$4.44	$4.40	$4.44	$4.44	724,010
2023-04-05	$4.38	$4.40	$4.36	$4.40	$4.40	796,057
2023-04-04	$4.29	$4.31	$4.28	$4.31	$4.31	1,663,178
2023-04-03	$4.30	$4.33	$4.29	$4.33	$4.33	453,513
2023-03-31	$4.30	$4.31	$4.28	$4.28	$4.28	554,000
2023-03-30	$4.29	$4.30	$4.27	$4.29	$4.29	838,533
2023-03-29	$4.18	$4.22	$4.16	$4.20	$4.20	1,110,575
2023-03-28	$4.10	$4.11	$4.08	$4.09	$4.09	632,249
2023-03-27	$4.10	$4.12	$4.07	$4.10	$4.10	454,472
2023-03-24	$4.01	$4.05	$4.00	$4.05	$4.05	959,155
2023-03-23	$4.11	$4.14	$4.05	$4.09	$4.09	618,718
2023-03-22	$4.11	$4.14	$4.08	$4.09	$4.09	756,432
2023-03-21	$4.11	$4.12	$4.09	$4.10	$4.10	655,161
2023-03-20	$3.93	$4.01	$3.93	$3.99	$3.99	716,749
2023-03-17	$3.90	$3.93	$3.88	$3.93	$3.93	1,868,148
2023-03-16	$3.91	$3.94	$3.91	$3.93	$3.93	867,656
2023-03-15	$3.92	$3.97	$3.91	$3.95	$3.95	895,329
2023-03-14	$4.07	$4.07	$4.04	$4.07	$4.07	855,476
2023-03-13	$4.05	$4.09	$4.04	$4.05	$4.05	1,106,375
2023-03-10	$4.13	$4.16	$4.10	$4.12	$4.12	1,081,821
2023-03-09	$4.12	$4.15	$4.11	$4.12	$4.12	958,178
2023-03-08	$4.11	$4.15	$4.11	$4.13	$4.13	615,068
2023-03-07	$4.20	$4.20	$4.10	$4.11	$4.11	696,893
2023-03-06	$4.19	$4.22	$4.18	$4.20	$4.20	681,912
2023-03-03	$4.12	$4.16	$4.10	$4.16	$4.16	572,328
2023-03-02	$4.14	$4.15	$4.09	$4.11	$4.11	1,240,004
2023-03-01	$4.17	$4.19	$4.13	$4.14	$4.14	700,710
2023-02-28	$4.10	$4.12	$4.07	$4.09	$4.09	1,022,633
2023-02-27	$4.12	$4.15	$4.11	$4.15	$4.15	628,628
2023-02-24	$4.10	$4.12	$4.08	$4.12	$4.12	600,989
2023-02-23	$4.11	$4.12	$4.05	$4.08	$4.08	1,055,704
2023-02-22	$4.05	$4.06	$4.01	$4.03	$4.03	1,231,316
2023-02-21	$4.01	$4.04	$3.99	$3.99	$3.99	761,131
2023-02-17	$4.04	$4.09	$4.04	$4.09	$4.09	963,839
2023-02-16	$4.03	$4.05	$4.02	$4.02	$4.02	966,868
2023-02-15	$3.93	$3.98	$3.92	$3.98	$3.98	807,755
2023-02-14	$3.93	$3.97	$3.92	$3.95	$3.95	1,213,848
2023-02-13	$3.78	$3.83	$3.77	$3.82	$3.82	933,403
2023-02-10	$3.79	$3.81	$3.77	$3.81	$3.81	799,611
2023-02-09	$3.81	$3.83	$3.75	$3.75	$3.75	1,129,367
2023-02-08	$3.80	$3.82	$3.80	$3.80	$3.80	987,598
2023-02-07	$3.73	$3.78	$3.72	$3.74	$3.74	1,613,264
2023-02-06	$3.73	$3.74	$3.69	$3.71	$3.71	1,143,393
2023-02-03	$3.85	$3.85	$3.75	$3.76	$3.76	1,524,142
2023-02-02	$3.89	$3.91	$3.87	$3.91	$3.91	1,180,322
2023-02-01	$3.83	$3.90	$3.82	$3.89	$3.89	963,859
2023-01-31	$3.82	$3.86	$3.81	$3.84	$3.84	695,571
2023-01-30	$3.85	$3.87	$3.84	$3.84	$3.84	927,222
2023-01-27	$3.77	$3.85	$3.76	$3.84	$3.84	1,198,817
2023-01-26	$3.80	$3.82	$3.78	$3.81	$3.81	1,338,297
2023-01-25	$3.82	$3.86	$3.81	$3.85	$3.85	1,457,910
2023-01-24	$3.85	$3.90	$3.85	$3.89	$3.89	836,381
2023-01-23	$3.90	$3.94	$3.89	$3.92	$3.92	1,297,185
2023-01-20	$3.88	$3.91	$3.85	$3.91	$3.91	732,161
2023-01-19	$3.82	$3.85	$3.80	$3.85	$3.85	865,453
2023-01-18	$3.90	$3.91	$3.84	$3.84	$3.84	977,778
2023-01-17	$3.94	$3.96	$3.92	$3.95	$3.95	1,059,064
2023-01-13	$3.92	$3.98	$3.91	$3.97	$3.97	1,808,489
2023-01-12	$3.91	$3.96	$3.89	$3.96	$3.96	2,438,606
2023-01-11	$3.86	$3.87	$3.83	$3.87	$3.87	2,167,501
2023-01-10	$3.82	$3.84	$3.80	$3.83	$3.83	1,038,189
2023-01-09	$3.79	$3.82	$3.77	$3.78	$3.78	1,461,805
2023-01-06	$3.70	$3.77	$3.70	$3.76	$3.76	704,024
2023-01-05	$3.68	$3.72	$3.68	$3.70	$3.70	698,447
2023-01-04	$3.70	$3.73	$3.68	$3.71	$3.71	1,483,880
2023-01-03	$3.62	$3.64	$3.60	$3.63	$3.63	1,406,692
2022-12-30	$3.58	$3.61	$3.56	$3.57	$3.57	1,118,169
2022-12-29	$3.58	$3.64	$3.58	$3.62	$3.62	1,432,096
2022-12-28	$3.56	$3.58	$3.52	$3.54	$3.54	1,088,709
2022-12-27	$3.53	$3.56	$3.52	$3.56	$3.56	1,189,222
2022-12-23	$3.55	$3.56	$3.54	$3.55	$3.55	914,304
2022-12-22	$3.51	$3.53	$3.49	$3.53	$3.53	1,235,224
2022-12-21	$3.48	$3.51	$3.47	$3.51	$3.51	1,456,175
2022-12-20	$3.46	$3.47	$3.41	$3.41	$3.41	1,923,745
2022-12-19	$3.44	$3.46	$3.39	$3.41	$3.41	1,782,222
2022-12-16	$3.40	$3.42	$3.38	$3.41	$3.41	3,621,479
2022-12-15	$3.48	$3.49	$3.44	$3.44	$3.44	1,589,197
2022-12-14	$3.50	$3.51	$3.45	$3.46	$3.46	2,564,229
2022-12-13	$3.49	$3.51	$3.43	$3.44	$3.44	1,568,745
2022-12-12	$3.59	$3.60	$3.57	$3.58	$3.58	1,032,820
2022-12-09	$3.57	$3.61	$3.57	$3.57	$3.57	863,805
2022-12-08	$3.59	$3.60	$3.54	$3.56	$3.56	1,085,124
2022-12-07	$3.67	$3.68	$3.64	$3.64	$3.64	1,025,729
2022-12-06	$3.69	$3.71	$3.65	$3.67	$3.67	1,425,213
2022-12-05	$3.73	$3.74	$3.64	$3.66	$3.66	1,261,508
2022-12-02	$3.75	$3.76	$3.72	$3.72	$3.72	931,219
2022-12-01	$3.77	$3.83	$3.77	$3.77	$3.77	1,129,072
2022-11-30	$3.70	$3.72	$3.67	$3.72	$3.72	1,048,057
2022-11-29	$3.69	$3.74	$3.69	$3.69	$3.69	799,440
2022-11-28	$3.79	$3.79	$3.69	$3.70	$3.70	2,180,009
2022-11-25	$3.78	$3.81	$3.78	$3.79	$3.79	649,748
2022-11-23	$3.72	$3.74	$3.70	$3.73	$3.73	630,903
2022-11-22	$3.69	$3.74	$3.69	$3.74	$3.74	840,126
2022-11-21	$3.69	$3.71	$3.68	$3.68	$3.68	904,024
2022-11-18	$3.67	$3.69	$3.66	$3.68	$3.68	680,179
2022-11-17	$3.60	$3.70	$3.59	$3.68	$3.68	1,718,610
2022-11-16	$3.63	$3.66	$3.62	$3.63	$3.63	1,408,975
2022-11-15	$3.72	$3.72	$3.67	$3.67	$3.67	1,580,172
2022-11-14	$3.75	$3.79	$3.75	$3.75	$3.75	1,080,050
2022-11-11	$3.72	$3.74	$3.69	$3.73	$3.73	765,088
2022-11-10	$3.73	$3.75	$3.69	$3.71	$3.71	1,086,706
2022-11-09	$3.63	$3.66	$3.61	$3.61	$3.61	1,015,297
2022-11-08	$3.65	$3.69	$3.64	$3.68	$3.68	1,606,601
2022-11-07	$3.58	$3.62	$3.56	$3.61	$3.61	1,317,347
2022-11-04	$3.58	$3.65	$3.55	$3.65	$3.65	1,034,486
2022-11-03	$3.41	$3.44	$3.40	$3.42	$3.42	1,142,292
2022-11-02	$3.48	$3.56	$3.47	$3.47	$3.47	1,542,606
2022-11-01	$3.51	$3.53	$3.45	$3.47	$3.47	1,845,675
2022-10-31	$3.41	$3.46	$3.39	$3.45	$3.45	1,807,611
2022-10-28	$3.35	$3.41	$3.35	$3.41	$3.41	1,341,809
2022-10-27	$3.29	$3.33	$3.27	$3.28	$3.28	1,569,368
2022-10-26	$3.30	$3.33	$3.29	$3.33	$3.33	1,882,728
2022-10-25	$3.20	$3.36	$3.20	$3.30	$3.30	3,065,136
2022-10-24	$3.22	$3.24	$3.20	$3.22	$3.22	1,793,843
2022-10-21	$3.17	$3.21	$3.16	$3.20	$3.20	1,309,038
2022-10-20	$3.21	$3.27	$3.20	$3.23	$3.23	1,682,736
2022-10-19	$3.30	$3.32	$3.29	$3.31	$3.31	1,941,567
2022-10-18	$3.29	$3.31	$3.27	$3.30	$3.30	2,453,948
2022-10-17	$3.24	$3.27	$3.23	$3.26	$3.26	1,522,445
2022-10-14	$3.20	$3.21	$3.15	$3.18	$3.18	2,091,331
2022-10-13	$3.10	$3.20	$3.10	$3.20	$3.20	2,079,047
2022-10-12	$3.15	$3.16	$3.13	$3.15	$3.15	1,822,493
2022-10-11	$3.20	$3.22	$3.17	$3.18	$3.18	1,915,359
2022-10-10	$3.22	$3.23	$3.19	$3.19	$3.19	1,965,947
2022-10-07	$3.23	$3.25	$3.20	$3.23	$3.23	1,581,872
2022-10-06	$3.28	$3.29	$3.23	$3.23	$3.23	1,358,605
2022-10-05	$3.31	$3.34	$3.28	$3.31	$3.31	1,559,321
2022-10-04	$3.40	$3.46	$3.40	$3.44	$3.44	2,163,091
2022-10-03	$3.34	$3.39	$3.32	$3.37	$3.37	1,912,539
2022-09-30	$3.24	$3.28	$3.24	$3.24	$3.24	2,228,678
2022-09-29	$3.23	$3.25	$3.19	$3.24	$3.24	3,127,903
2022-09-28	$3.25	$3.35	$3.24	$3.33	$3.33	2,316,690
2022-09-27	$3.36	$3.39	$3.33	$3.35	$3.35	3,221,958
2022-09-26	$3.39	$3.42	$3.34	$3.35	$3.35	2,420,714
2022-09-23	$3.51	$3.52	$3.47	$3.49	$3.49	1,494,540
2022-09-22	$3.61	$3.62	$3.57	$3.57	$3.57	1,432,508
2022-09-21	$3.62	$3.63	$3.54	$3.57	$3.57	2,057,245
2022-09-20	$3.78	$3.78	$3.73	$3.73	$3.73	1,639,615
2022-09-19	$3.80	$3.85	$3.80	$3.84	$3.84	1,257,251
2022-09-16	$3.80	$3.85	$3.78	$3.83	$3.83	1,369,087
2022-09-15	$3.86	$3.88	$3.81	$3.81	$3.81	1,726,254
2022-09-14	$3.87	$3.90	$3.86	$3.86	$3.86	1,511,960
2022-09-13	$3.93	$3.96	$3.84	$3.84	$3.84	2,072,806
2022-09-12	$3.93	$3.98	$3.93	$3.94	$3.94	1,843,548
2022-09-09	$3.91	$3.92	$3.89	$3.90	$3.90	1,079,370
2022-09-08	$3.84	$3.87	$3.80	$3.82	$3.82	2,125,730
2022-09-07	$3.94	$3.96	$3.92	$3.94	$3.94	1,942,441
2022-09-06	$4.00	$4.01	$3.94	$3.94	$3.94	1,620,944
2022-09-02	$4.09	$4.14	$4.05	$4.05	$4.05	1,254,757
2022-09-01	$4.09	$4.10	$4.06	$4.10	$4.10	1,687,595
2022-08-31	$4.10	$4.13	$4.07	$4.08	$4.08	1,452,723
2022-08-30	$4.14	$4.14	$4.08	$4.10	$4.10	1,452,531
2022-08-29	$4.12	$4.14	$4.10	$4.12	$4.12	1,340,748
2022-08-26	$4.16	$4.17	$4.09	$4.09	$4.09	1,495,035
2022-08-25	$4.15	$4.18	$4.14	$4.17	$4.17	905,399
2022-08-24	$4.16	$4.17	$4.13	$4.15	$4.15	1,519,290
2022-08-23	$4.25	$4.27	$4.20	$4.22	$4.22	1,813,632
2022-08-22	$4.27	$4.27	$4.23	$4.24	$4.24	2,520,588
2022-08-19	$4.29	$4.29	$4.25	$4.26	$4.26	1,148,972
2022-08-18	$4.37	$4.37	$4.30	$4.33	$4.33	1,509,125
2022-08-17	$4.36	$4.37	$4.33	$4.34	$4.34	1,194,609
2022-08-16	$4.41	$4.46	$4.41	$4.43	$4.43	1,903,158
2022-08-15	$4.37	$4.38	$4.32	$4.34	$4.34	1,407,855
2022-08-12	$4.42	$4.44	$4.39	$4.43	$4.43	1,393,229
2022-08-11	$4.47	$4.48	$4.43	$4.43	$4.43	778,424
2022-08-10	$4.45	$4.46	$4.40	$4.42	$4.42	1,133,553
2022-08-09	$4.43	$4.47	$4.41	$4.44	$4.44	1,782,278
2022-08-08	$4.41	$4.42	$4.36	$4.38	$4.38	2,264,282
2022-08-05	$4.40	$4.44	$4.39	$4.43	$4.43	1,355,823
2022-08-04	$4.32	$4.34	$4.29	$4.33	$4.33	1,979,789
2022-08-03	$4.36	$4.37	$4.33	$4.35	$4.35	1,387,238
2022-08-02	$4.43	$4.45	$4.38	$4.40	$4.40	1,349,849
2022-08-01	$4.46	$4.47	$4.36	$4.38	$4.38	1,728,092
2022-07-29	$4.45	$4.51	$4.45	$4.50	$4.50	1,356,878
2022-07-28	$4.49	$4.50	$4.42	$4.45	$4.45	1,018,617
2022-07-27	$4.55	$4.56	$4.48	$4.55	$4.55	1,158,052
2022-07-26	$4.55	$4.56	$4.52	$4.53	$4.53	1,018,028
2022-07-25	$4.60	$4.64	$4.59	$4.61	$4.61	1,173,171
2022-07-22	$4.52	$4.55	$4.49	$4.50	$4.50	1,012,712
2022-07-21	$4.60	$4.63	$4.57	$4.60	$4.60	880,714
2022-07-20	$4.72	$4.73	$4.65	$4.66	$4.66	1,200,234
2022-07-19	$4.76	$4.81	$4.76	$4.77	$4.77	1,059,743
2022-07-18	$4.73	$4.76	$4.71	$4.72	$4.72	1,107,308
2022-07-15	$4.75	$4.76	$4.72	$4.75	$4.75	1,010,552
2022-07-14	$4.75	$4.79	$4.73	$4.77	$4.77	899,320
2022-07-13	$4.83	$4.89	$4.83	$4.86	$4.86	725,692
2022-07-12	$4.80	$4.90	$4.80	$4.85	$4.85	1,094,985
2022-07-11	$4.79	$4.87	$4.79	$4.83	$4.83	1,084,839
2022-07-08	$4.80	$4.84	$4.79	$4.81	$4.81	925,378
2022-07-07	$4.82	$4.84	$4.80	$4.83	$4.83	1,033,789
2022-07-06	$4.89	$4.90	$4.79	$4.85	$4.85	1,797,186
2022-07-05	$5.08	$5.08	$5.02	$5.07	$5.07	1,216,297
2022-07-01	$5.10	$5.15	$5.06	$5.14	$5.14	1,155,418
2022-06-30	$5.05	$5.15	$5.05	$5.13	$5.13	1,101,951
2022-06-29	$5.11	$5.13	$5.08	$5.11	$5.11	1,277,560
2022-06-28	$5.12	$5.14	$5.04	$5.05	$5.05	1,816,410
2022-06-27	$5.03	$5.07	$5.01	$5.02	$5.02	1,381,701
2022-06-24	$5.00	$5.04	$5.00	$5.03	$5.03	998,992
2022-06-23	$5.00	$5.04	$4.96	$5.01	$5.01	1,604,673
2022-06-22	$4.87	$4.95	$4.87	$4.91	$4.91	1,122,141
2022-06-21	$4.83	$4.85	$4.81	$4.82	$4.82	1,120,854
2022-06-17	$4.69	$4.71	$4.60	$4.66	$4.66	2,295,919
2022-06-16	$4.60	$4.70	$4.60	$4.66	$4.66	1,725,317
2022-06-15	$4.68	$4.72	$4.62	$4.70	$4.70	1,585,311
2022-06-14	$4.63	$4.65	$4.56	$4.60	$4.60	2,932,300
2022-06-13	$4.66	$4.69	$4.62	$4.63	$4.63	2,499,488
2022-06-10	$4.73	$4.78	$4.70	$4.75	$4.75	1,468,552
2022-06-09	$4.92	$4.94	$4.84	$4.85	$4.85	942,780
2022-06-08	$4.99	$5.01	$4.95	$4.95	$4.95	1,675,847
2022-06-07	$5.00	$5.04	$4.97	$5.03	$5.03	1,007,127
2022-06-06	$5.06	$5.09	$5.03	$5.04	$5.04	3,211,595
2022-06-03	$4.97	$5.07	$4.97	$5.05	$5.05	5,644,030
2022-06-02	$5.03	$5.13	$5.01	$5.11	$5.11	5,328,811
2022-06-01	$5.12	$5.12	$5.02	$5.07	$5.07	1,310,066
2022-05-31	$5.34	$5.38	$5.30	$5.32	$5.00	2,861,835
2022-05-27	$5.31	$5.32	$5.25	$5.26	$4.94	1,299,534
2022-05-26	$5.26	$5.31	$5.25	$5.27	$4.95	1,278,304
2022-05-25	$5.24	$5.29	$5.22	$5.27	$4.95	1,278,969
2022-05-24	$5.21	$5.27	$5.20	$5.27	$4.95	2,810,242
2022-05-23	$4.98	$5.11	$4.97	$5.09	$4.78	1,924,945
2022-05-20	$4.92	$4.96	$4.88	$4.96	$4.66	1,368,017
2022-05-19	$4.87	$4.93	$4.85	$4.91	$4.61	1,111,212
2022-05-18	$4.96	$4.98	$4.89	$4.92	$4.62	1,350,003
2022-05-17	$4.98	$5.05	$4.96	$5.05	$4.74	1,649,873
2022-05-16	$4.89	$4.95	$4.86	$4.95	$4.65	2,661,673
2022-05-13	$4.85	$4.94	$4.85	$4.92	$4.62	960,350
2022-05-12	$4.97	$4.98	$4.86	$4.92	$4.62	3,236,559
2022-05-11	$4.81	$4.88	$4.77	$4.78	$4.49	1,504,567
2022-05-10	$4.86	$4.88	$4.79	$4.82	$4.53	1,569,595
2022-05-09	$4.84	$4.88	$4.81	$4.84	$4.55	1,151,297
2022-05-06	$4.92	$4.97	$4.90	$4.93	$4.63	1,710,514
2022-05-05	$4.98	$4.98	$4.93	$4.96	$4.66	1,504,872
2022-05-04	$4.93	$5.01	$4.90	$4.99	$4.69	1,934,829
2022-05-03	$4.84	$4.91	$4.84	$4.90	$4.60	2,720,992
2022-05-02	$4.81	$4.82	$4.72	$4.78	$4.49	2,344,890
2022-04-29	$4.90	$4.90	$4.76	$4.78	$4.49	1,879,335
2022-04-28	$4.86	$4.94	$4.83	$4.93	$4.63	1,769,742
2022-04-27	$4.92	$4.96	$4.90	$4.90	$4.60	2,096,751
2022-04-26	$5.05	$5.09	$4.99	$4.99	$4.69	1,990,972
2022-04-25	$5.17	$5.17	$5.08	$5.16	$4.85	2,629,069
2022-04-22	$5.23	$5.23	$5.15	$5.15	$4.84	1,358,413
2022-04-21	$5.27	$5.27	$5.15	$5.15	$4.84	2,839,162
2022-04-20	$5.22	$5.29	$5.22	$5.28	$4.96	1,620,734
2022-04-19	$5.30	$5.33	$5.27	$5.31	$4.99	1,463,582
2022-04-18	$5.35	$5.37	$5.32	$5.33	$5.01	977,638
2022-04-14	$5.31	$5.39	$5.30	$5.36	$5.04	1,315,064
2022-04-13	$5.30	$5.36	$5.29	$5.34	$5.02	1,971,133
2022-04-12	$5.16	$5.22	$5.13	$5.14	$4.83	3,272,604
2022-04-11	$5.01	$5.06	$5.00	$5.02	$4.72	1,603,521
2022-04-08	$4.94	$5.00	$4.94	$4.97	$4.67	896,974
2022-04-07	$4.96	$4.98	$4.90	$4.95	$4.65	1,336,457
2022-04-06	$4.87	$4.94	$4.85	$4.93	$4.63	1,530,317
2022-04-05	$4.85	$4.89	$4.83	$4.84	$4.55	733,989
2022-04-04	$4.80	$4.85	$4.79	$4.84	$4.55	1,026,590
2022-04-01	$4.82	$4.87	$4.81	$4.87	$4.58	714,382
2022-03-31	$4.84	$4.86	$4.80	$4.80	$4.51	962,053
2022-03-30	$4.81	$4.88	$4.81	$4.86	$4.57	4,271,579
2022-03-29	$4.81	$4.84	$4.75	$4.78	$4.49	1,300,593
2022-03-28	$4.71	$4.72	$4.66	$4.71	$4.42	1,740,721
2022-03-25	$4.58	$4.64	$4.56	$4.62	$4.34	1,454,456
2022-03-24	$4.56	$4.60	$4.54	$4.60	$4.32	797,479
2022-03-23	$4.57	$4.59	$4.55	$4.55	$4.27	1,064,089
2022-03-22	$4.63	$4.65	$4.61	$4.63	$4.35	1,008,523
2022-03-21	$4.60	$4.61	$4.55	$4.58	$4.30	859,593
2022-03-18	$4.51	$4.60	$4.48	$4.57	$4.29	1,797,813
2022-03-17	$4.53	$4.62	$4.53	$4.61	$4.33	1,781,584
2022-03-16	$4.46	$4.51	$4.40	$4.49	$4.22	2,078,753
2022-03-15	$4.37	$4.40	$4.34	$4.39	$4.12	1,989,783
2022-03-14	$4.35	$4.37	$4.32	$4.33	$4.07	1,378,805
2022-03-11	$4.35	$4.37	$4.27	$4.29	$4.03	1,760,209
2022-03-10	$4.34	$4.38	$4.32	$4.35	$4.09	2,512,942
2022-03-09	$4.30	$4.38	$4.30	$4.35	$4.09	3,520,717
2022-03-08	$4.25	$4.26	$4.13	$4.17	$3.92	3,735,617
2022-03-07	$4.22	$4.23	$4.10	$4.12	$3.87	3,698,195
2022-03-04	$4.33	$4.35	$4.25	$4.27	$4.01	2,433,925
2022-03-03	$4.60	$4.62	$4.56	$4.57	$4.29	2,305,137
2022-03-02	$4.68	$4.76	$4.68	$4.73	$4.44	2,223,590
2022-03-01	$4.77	$4.81	$4.62	$4.65	$4.37	3,257,963
2022-02-28	$4.73	$4.76	$4.67	$4.70	$4.42	2,776,899
2022-02-25	$4.71	$4.77	$4.71	$4.74	$4.45	2,615,535
2022-02-24	$4.62	$4.66	$4.56	$4.65	$4.37	2,785,164
2022-02-23	$4.79	$4.82	$4.72	$4.73	$4.44	1,725,655
2022-02-22	$4.74	$4.81	$4.73	$4.78	$4.49	2,409,949
2022-02-18	$4.87	$4.92	$4.85	$4.88	$4.58	2,982,887
2022-02-17	$4.90	$4.91	$4.86	$4.89	$4.59	2,009,610
2022-02-16	$4.90	$4.96	$4.90	$4.94	$4.64	2,742,317
2022-02-15	$4.92	$4.98	$4.92	$4.97	$4.67	2,221,074
2022-02-14	$4.90	$4.91	$4.83	$4.88	$4.58	6,843,628
2022-02-11	$4.97	$5.02	$4.88	$4.90	$4.60	3,960,714
2022-02-10	$4.97	$5.01	$4.93	$4.95	$4.65	3,601,653
2022-02-09	$4.91	$4.95	$4.91	$4.95	$4.65	2,007,312
2022-02-08	$4.83	$4.88	$4.82	$4.87	$4.58	2,457,891
2022-02-07	$4.72	$4.78	$4.71	$4.75	$4.46	890,651
2022-02-04	$4.70	$4.75	$4.68	$4.73	$4.44	1,534,395
2022-02-03	$4.71	$4.74	$4.70	$4.72	$4.43	1,700,345
2022-02-02	$4.63	$4.65	$4.60	$4.65	$4.37	1,853,348
2022-02-01	$4.55	$4.59	$4.53	$4.59	$4.31	1,867,960
2022-01-31	$4.61	$4.63	$4.56	$4.62	$4.34	1,152,366
2022-01-28	$4.59	$4.65	$4.57	$4.65	$4.37	1,884,535
2022-01-27	$4.59	$4.62	$4.52	$4.56	$4.28	6,890,170
2022-01-26	$4.62	$4.63	$4.51	$4.54	$4.27	1,828,378
2022-01-25	$4.55	$4.61	$4.52	$4.59	$4.31	2,502,810
2022-01-24	$4.54	$4.55	$4.42	$4.53	$4.26	5,673,975
2022-01-21	$4.47	$4.50	$4.42	$4.44	$4.17	1,949,196
2022-01-20	$4.51	$4.51	$4.44	$4.45	$4.18	1,271,837
2022-01-19	$4.56	$4.56	$4.50	$4.53	$4.26	1,103,140
2022-01-18	$4.58	$4.59	$4.53	$4.56	$4.28	1,464,350
2022-01-14	$4.55	$4.58	$4.53	$4.58	$4.30	994,329
2022-01-13	$4.53	$4.57	$4.52	$4.52	$4.25	1,334,779
2022-01-12	$4.44	$4.51	$4.44	$4.50	$4.23	1,215,169
2022-01-11	$4.46	$4.51	$4.44	$4.50	$4.23	1,055,232
2022-01-10	$4.51	$4.56	$4.49	$4.49	$4.22	2,286,930
2022-01-07	$4.36	$4.40	$4.36	$4.39	$4.12	1,316,861
2022-01-06	$4.36	$4.37	$4.33	$4.34	$4.08	1,983,434
2022-01-05	$4.31	$4.34	$4.23	$4.25	$3.99	1,302,714
2022-01-04	$4.30	$4.33	$4.29	$4.29	$4.03	1,765,639
2022-01-03	$4.32	$4.34	$4.29	$4.32	$4.06	1,982,664
2021-12-31	$4.27	$4.30	$4.23	$4.24	$3.98	2,206,785
2021-12-30	$4.32	$4.35	$4.27	$4.28	$4.02	1,614,068
2021-12-29	$4.39	$4.40	$4.37	$4.39	$4.12	1,238,517
2021-12-28	$4.39	$4.43	$4.37	$4.37	$4.11	1,653,688
2021-12-27	$4.37	$4.39	$4.35	$4.38	$4.11	1,720,052
2021-12-23	$4.36	$4.39	$4.35	$4.35	$4.09	2,480,801
2021-12-22	$4.31	$4.35	$4.31	$4.34	$4.08	1,320,608
2021-12-21	$4.29	$4.33	$4.29	$4.32	$4.06	1,896,955
2021-12-20	$4.25	$4.30	$4.23	$4.29	$4.03	2,526,604
2021-12-17	$4.28	$4.32	$4.28	$4.31	$4.05	3,937,185
2021-12-16	$4.25	$4.31	$4.25	$4.26	$4.00	1,556,162
2021-12-15	$4.29	$4.33	$4.26	$4.33	$4.07	1,812,501
2021-12-14	$4.25	$4.35	$4.25	$4.31	$4.05	2,802,185
2021-12-13	$4.17	$4.18	$4.13	$4.15	$3.90	1,379,159
2021-12-10	$4.17	$4.22	$4.16	$4.22	$3.96	1,778,463
2021-12-09	$4.18	$4.18	$4.15	$4.16	$3.91	872,815
2021-12-08	$4.21	$4.24	$4.20	$4.22	$3.96	1,736,148
2021-12-07	$4.25	$4.26	$4.23	$4.23	$3.97	2,992,724
2021-12-06	$4.21	$4.29	$4.21	$4.25	$3.99	5,031,438
2021-12-03	$4.15	$4.16	$4.12	$4.16	$3.91	2,055,563
2021-12-02	$4.20	$4.23	$4.19	$4.21	$3.96	2,152,976
2021-12-01	$4.36	$4.37	$4.24	$4.25	$3.99	2,781,357
2021-11-30	$4.49	$4.51	$4.43	$4.51	$4.08	2,960,979
2021-11-29	$4.42	$4.45	$4.39	$4.42	$4.00	4,040,188
2021-11-26	$4.38	$4.41	$4.34	$4.40	$3.98	1,864,946
2021-11-24	$4.49	$4.51	$4.47	$4.50	$4.07	4,639,847
2021-11-23	$4.49	$4.56	$4.48	$4.56	$4.12	4,192,593
2021-11-22	$4.64	$4.72	$4.63	$4.69	$4.24	2,813,452
2021-11-19	$4.49	$4.51	$4.42	$4.45	$4.02	1,841,049
2021-11-18	$4.50	$4.51	$4.46	$4.48	$4.05	2,174,219
2021-11-17	$4.40	$4.45	$4.40	$4.45	$4.02	1,447,114
2021-11-16	$4.53	$4.54	$4.42	$4.44	$4.01	1,150,747
2021-11-15	$4.50	$4.52	$4.45	$4.47	$4.04	9,073,193
2021-11-12	$4.51	$4.56	$4.51	$4.54	$4.10	1,513,311
2021-11-11	$4.51	$4.56	$4.50	$4.55	$4.11	1,729,303
2021-11-10	$4.50	$4.55	$4.50	$4.50	$4.07	2,423,822
2021-11-09	$4.43	$4.45	$4.41	$4.43	$4.00	1,928,442
2021-11-08	$4.38	$4.38	$4.34	$4.36	$3.94	2,052,939
2021-11-05	$4.32	$4.39	$4.32	$4.36	$3.94	1,721,028
2021-11-04	$4.25	$4.26	$4.20	$4.23	$3.82	2,667,363
2021-11-03	$4.32	$4.40	$4.32	$4.40	$3.98	1,555,529
2021-11-02	$4.41	$4.41	$4.35	$4.35	$3.93	1,411,489
2021-11-01	$4.43	$4.45	$4.43	$4.44	$4.01	1,261,251
2021-10-29	$4.37	$4.39	$4.34	$4.35	$3.93	1,316,106
2021-10-28	$4.42	$4.43	$4.38	$4.39	$3.97	1,478,059
2021-10-27	$4.44	$4.46	$4.42	$4.42	$4.00	6,288,773
2021-10-26	$4.42	$4.46	$4.41	$4.43	$4.00	1,626,625
2021-10-25	$4.46	$4.48	$4.44	$4.44	$4.01	2,044,941
2021-10-22	$4.47	$4.47	$4.41	$4.41	$3.99	1,439,408
2021-10-21	$4.50	$4.51	$4.44	$4.45	$4.02	1,415,872
2021-10-20	$4.45	$4.54	$4.45	$4.54	$4.10	2,039,045
2021-10-19	$4.40	$4.43	$4.38	$4.40	$3.98	1,820,071
2021-10-18	$4.38	$4.41	$4.36	$4.38	$3.96	2,456,782
2021-10-15	$4.45	$4.46	$4.41	$4.45	$4.02	3,026,828
2021-10-14	$4.63	$4.64	$4.57	$4.57	$4.13	1,357,727
2021-10-13	$4.63	$4.63	$4.60	$4.61	$4.17	7,747,581
2021-10-12	$4.66	$4.67	$4.62	$4.66	$4.21	1,711,286
2021-10-11	$4.66	$4.66	$4.61	$4.61	$4.17	744,238
2021-10-08	$4.68	$4.70	$4.65	$4.67	$4.22	771,159
2021-10-07	$4.70	$4.72	$4.65	$4.65	$4.20	1,178,563
2021-10-06	$4.68	$4.68	$4.61	$4.67	$4.22	1,524,709
2021-10-05	$4.74	$4.89	$4.72	$4.78	$4.32	2,698,119
2021-10-04	$4.71	$4.77	$4.71	$4.73	$4.28	1,125,054
2021-10-01	$4.67	$4.69	$4.62	$4.67	$4.22	2,476,262
2021-09-30	$4.72	$4.72	$4.67	$4.71	$4.26	1,516,298
2021-09-29	$4.73	$4.76	$4.69	$4.74	$4.28	1,220,104
2021-09-28	$4.91	$4.91	$4.84	$4.84	$4.38	1,195,123
2021-09-27	$4.86	$4.91	$4.86	$4.91	$4.44	2,917,446
2021-09-24	$4.77	$4.82	$4.77	$4.80	$4.34	724,202
2021-09-23	$4.76	$4.81	$4.75	$4.81	$4.35	1,573,927
2021-09-22	$4.77	$4.80	$4.75	$4.75	$4.29	1,116,632
2021-09-21	$4.80	$4.81	$4.72	$4.72	$4.27	3,182,909
2021-09-20	$4.81	$4.82	$4.75	$4.80	$4.34	1,496,491
2021-09-17	$4.91	$4.93	$4.85	$4.85	$4.38	1,894,804
2021-09-16	$4.90	$4.90	$4.87	$4.88	$4.41	725,772
2021-09-15	$4.89	$4.92	$4.88	$4.91	$4.44	1,179,175
2021-09-14	$4.93	$4.95	$4.87	$4.87	$4.40	577,956
2021-09-13	$4.91	$4.94	$4.90	$4.93	$4.46	823,143
2021-09-10	$4.90	$4.90	$4.85	$4.85	$4.38	716,369
2021-09-09	$4.94	$4.95	$4.91	$4.91	$4.44	732,472
2021-09-08	$4.97	$5.01	$4.97	$4.99	$4.51	1,340,638
2021-09-07	$4.93	$5.00	$4.93	$4.98	$4.50	1,054,465
2021-09-03	$4.94	$4.95	$4.90	$4.90	$4.43	1,054,028
2021-09-02	$4.99	$5.02	$4.98	$4.99	$4.51	1,033,351
2021-09-01	$5.01	$5.04	$5.01	$5.02	$4.54	1,119,600
2021-08-31	$4.96	$4.97	$4.92	$4.95	$4.47	1,807,048
2021-08-30	$5.04	$5.05	$5.01	$5.04	$4.56	1,011,896
2021-08-27	$4.99	$5.05	$4.98	$5.05	$4.56	1,106,051
2021-08-26	$5.03	$5.04	$4.96	$4.98	$4.50	1,450,791
2021-08-25	$5.02	$5.07	$5.01	$5.05	$4.56	1,195,270
2021-08-24	$4.96	$5.01	$4.95	$5.00	$4.52	956,616
2021-08-23	$4.97	$5.00	$4.95	$4.99	$4.51	2,058,959
2021-08-20	$4.94	$5.00	$4.92	$4.96	$4.48	1,158,879
2021-08-19	$4.96	$5.01	$4.93	$4.96	$4.48	1,496,557
2021-08-18	$5.00	$5.05	$4.98	$5.02	$4.54	1,675,869
2021-08-17	$4.97	$5.01	$4.94	$4.98	$4.50	1,135,805
2021-08-16	$5.01	$5.03	$4.97	$5.02	$4.54	1,437,510
2021-08-13	$5.06	$5.07	$5.02	$5.06	$4.57	1,888,870
2021-08-12	$5.00	$5.04	$4.98	$5.02	$4.54	1,782,716
2021-08-11	$4.96	$5.00	$4.95	$5.00	$4.52	2,062,784
2021-08-10	$4.87	$4.91	$4.86	$4.91	$4.44	881,560
2021-08-09	$4.86	$4.87	$4.85	$4.87	$4.40	1,158,642
2021-08-06	$4.78	$4.83	$4.78	$4.80	$4.34	1,231,475
2021-08-05	$4.78	$4.83	$4.78	$4.80	$4.34	726,982
2021-08-04	$4.83	$4.84	$4.78	$4.79	$4.33	962,091
2021-08-03	$4.78	$4.84	$4.75	$4.83	$4.37	2,313,516
2021-08-02	$4.66	$4.69	$4.65	$4.67	$4.22	1,990,678
2021-07-30	$4.57	$4.61	$4.57	$4.59	$4.15	1,233,653
2021-07-29	$4.51	$4.54	$4.48	$4.50	$4.07	865,895
2021-07-28	$4.51	$4.53	$4.48	$4.53	$4.09	1,177,171
2021-07-27	$4.46	$4.54	$4.45	$4.54	$4.10	1,071,528
2021-07-26	$4.46	$4.51	$4.46	$4.51	$4.08	1,380,432
2021-07-23	$4.43	$4.44	$4.40	$4.43	$4.00	1,863,093
2021-07-22	$4.44	$4.44	$4.37	$4.37	$3.95	1,078,429
2021-07-21	$4.40	$4.44	$4.38	$4.41	$3.99	1,732,948
2021-07-20	$4.26	$4.32	$4.24	$4.29	$3.88	1,356,749
2021-07-19	$4.34	$4.34	$4.26	$4.28	$3.87	2,266,508
2021-07-16	$4.40	$4.41	$4.37	$4.40	$3.98	1,103,517
2021-07-15	$4.37	$4.40	$4.36	$4.39	$3.97	1,945,513
2021-07-14	$4.48	$4.50	$4.44	$4.44	$4.01	995,704
2021-07-13	$4.50	$4.51	$4.44	$4.45	$4.02	1,835,156
2021-07-12	$4.48	$4.54	$4.48	$4.52	$4.09	1,255,185
2021-07-09	$4.47	$4.50	$4.44	$4.49	$4.06	1,094,179
2021-07-08	$4.45	$4.46	$4.41	$4.43	$4.00	1,717,201
2021-07-07	$4.50	$4.51	$4.47	$4.50	$4.07	1,356,691
2021-07-06	$4.61	$4.63	$4.52	$4.53	$4.09	2,916,194
2021-07-02	$4.71	$4.71	$4.67	$4.69	$4.24	1,166,045
2021-07-01	$4.72	$4.74	$4.70	$4.70	$4.25	1,418,447
2021-06-30	$4.70	$4.72	$4.69	$4.70	$4.25	1,351,371
2021-06-29	$4.65	$4.72	$4.65	$4.67	$4.22	1,915,731
2021-06-28	$4.70	$4.70	$4.64	$4.65	$4.20	1,714,486
2021-06-25	$4.76	$4.77	$4.72	$4.74	$4.28	1,186,822
2021-06-24	$4.73	$4.75	$4.72	$4.74	$4.28	1,665,696
2021-06-23	$4.76	$4.76	$4.70	$4.70	$4.25	2,630,846
2021-06-22	$4.77	$4.80	$4.75	$4.79	$4.33	1,826,292
2021-06-21	$4.77	$4.82	$4.75	$4.81	$4.35	1,858,374
2021-06-18	$4.71	$4.77	$4.70	$4.73	$4.28	6,986,004
2021-06-17	$4.88	$4.90	$4.83	$4.86	$4.39	1,958,611
2021-06-16	$4.98	$5.00	$4.90	$4.91	$4.44	2,106,681
2021-06-15	$4.98	$5.04	$4.98	$5.01	$4.53	2,346,432
2021-06-14	$5.03	$5.07	$5.02	$5.06	$4.57	2,206,829
2021-06-11	$4.99	$5.02	$4.97	$5.01	$4.53	1,206,436
2021-06-10	$5.01	$5.06	$5.00	$5.06	$4.57	1,818,922
2021-06-09	$4.91	$4.91	$4.88	$4.90	$4.43	1,843,654
2021-06-08	$4.84	$4.89	$4.81	$4.87	$4.40	1,602,635
2021-06-07	$4.76	$4.84	$4.76	$4.82	$4.36	2,266,144
2021-06-04	$4.71	$4.74	$4.69	$4.73	$4.28	1,742,837
2021-06-03	$4.72	$4.77	$4.71	$4.77	$4.31	2,246,612
2021-06-02	$4.73	$4.76	$4.72	$4.76	$4.30	2,517,753
2021-06-01	$4.80	$4.82	$4.78	$4.79	$4.33	2,949,429
2021-05-28	$4.96	$5.01	$4.95	$4.99	$4.09	2,963,432
2021-05-27	$5.08	$5.11	$4.97	$5.03	$4.12	2,316,241
2021-05-26	$5.11	$5.12	$5.08	$5.11	$4.19	762,695
2021-05-25	$5.13	$5.14	$5.08	$5.10	$4.18	1,276,798
2021-05-24	$5.13	$5.16	$5.12	$5.15	$4.22	1,311,437
2021-05-21	$5.15	$5.16	$5.13	$5.15	$4.22	1,005,521
2021-05-20	$5.07	$5.12	$5.04	$5.11	$4.19	1,368,472
2021-05-19	$5.09	$5.17	$5.06	$5.16	$4.23	2,455,756
2021-05-18	$5.07	$5.14	$5.07	$5.11	$4.19	1,940,527
2021-05-17	$5.06	$5.12	$5.06	$5.12	$4.20	2,114,273
2021-05-14	$4.89	$4.97	$4.89	$4.97	$4.07	2,042,753
2021-05-13	$4.74	$4.83	$4.71	$4.82	$3.95	1,682,987
2021-05-12	$4.79	$4.83	$4.77	$4.77	$3.91	1,712,712
2021-05-11	$4.88	$4.91	$4.83	$4.87	$3.99	2,062,993
2021-05-10	$4.97	$5.03	$4.96	$4.97	$4.07	3,422,064
2021-05-07	$4.80	$4.85	$4.79	$4.83	$3.96	2,126,271
2021-05-06	$4.81	$4.89	$4.80	$4.86	$3.98	1,339,119
2021-05-05	$4.78	$4.80	$4.77	$4.78	$3.92	1,039,874
2021-05-04	$4.79	$4.82	$4.72	$4.77	$3.91	1,766,014
2021-05-03	$4.69	$4.73	$4.68	$4.72	$3.87	2,244,902
2021-04-30	$4.75	$4.75	$4.67	$4.69	$3.84	1,010,989
2021-04-29	$4.71	$4.75	$4.68	$4.75	$3.89	1,709,357
2021-04-28	$4.69	$4.71	$4.68	$4.70	$3.85	853,330
2021-04-27	$4.64	$4.66	$4.63	$4.65	$3.81	1,297,530
2021-04-26	$4.58	$4.62	$4.57	$4.60	$3.77	1,625,080
2021-04-23	$4.48	$4.50	$4.45	$4.50	$3.69	1,289,455
2021-04-22	$4.48	$4.51	$4.45	$4.46	$3.65	2,147,893
2021-04-21	$4.46	$4.53	$4.45	$4.52	$3.70	1,241,741
2021-04-20	$4.51	$4.51	$4.47	$4.51	$3.70	1,686,660
2021-04-19	$4.56	$4.61	$4.56	$4.58	$3.75	1,331,270
2021-04-16	$4.51	$4.57	$4.51	$4.57	$3.75	1,171,391
2021-04-15	$4.52	$4.52	$4.46	$4.47	$3.66	1,308,146
2021-04-14	$4.49	$4.55	$4.48	$4.54	$3.72	1,845,349
2021-04-13	$4.51	$4.56	$4.48	$4.53	$3.71	2,384,947
2021-04-12	$4.60	$4.62	$4.57	$4.58	$3.75	979,749
2021-04-09	$4.57	$4.58	$4.55	$4.57	$3.75	672,821
2021-04-08	$4.55	$4.61	$4.53	$4.60	$3.77	970,395
2021-04-07	$4.60	$4.62	$4.56	$4.59	$3.76	977,182
2021-04-06	$4.53	$4.57	$4.52	$4.55	$3.73	1,922,338
2021-04-05	$4.55	$4.61	$4.55	$4.60	$3.77	1,903,850
2021-04-01	$4.54	$4.54	$4.49	$4.53	$3.71	1,946,582
2021-03-31	$4.58	$4.59	$4.53	$4.53	$3.71	1,704,610
2021-03-30	$4.57	$4.58	$4.53	$4.55	$3.73	1,896,435
2021-03-29	$4.61	$4.65	$4.60	$4.63	$3.79	2,458,889
2021-03-26	$4.81	$4.82	$4.78	$4.81	$3.94	983,321
2021-03-25	$4.71	$4.77	$4.70	$4.76	$3.90	990,665
2021-03-24	$4.73	$4.79	$4.72	$4.77	$3.91	1,061,995
2021-03-23	$4.80	$4.86	$4.79	$4.81	$3.94	1,030,898
2021-03-22	$4.77	$4.80	$4.75	$4.78	$3.92	1,100,122
2021-03-19	$4.87	$4.88	$4.82	$4.85	$3.97	1,542,543
2021-03-18	$4.92	$4.98	$4.91	$4.92	$4.03	1,553,734
2021-03-17	$4.88	$4.98	$4.88	$4.96	$4.06	2,140,921
2021-03-16	$4.91	$4.95	$4.88	$4.94	$4.05	1,736,004
2021-03-15	$4.97	$4.98	$4.89	$4.91	$4.02	2,383,268
2021-03-12	$4.80	$4.89	$4.78	$4.88	$4.00	1,935,328
2021-03-11	$4.78	$4.83	$4.76	$4.82	$3.95	1,436,778
2021-03-10	$4.75	$4.78	$4.70	$4.77	$3.91	1,753,137
2021-03-09	$4.61	$4.61	$4.53	$4.59	$3.76	1,271,219
2021-03-08	$4.65	$4.68	$4.63	$4.65	$3.81	2,001,581
2021-03-05	$4.64	$4.71	$4.61	$4.71	$3.86	2,466,097
2021-03-04	$4.58	$4.64	$4.52	$4.58	$3.75	2,655,970
2021-03-03	$4.46	$4.52	$4.45	$4.49	$3.68	2,835,171
2021-03-02	$4.50	$4.55	$4.46	$4.53	$3.71	1,284,266
2021-03-01	$4.45	$4.50	$4.44	$4.45	$3.65	1,624,166
2021-02-26	$4.39	$4.40	$4.31	$4.34	$3.56	4,189,155
2021-02-25	$4.52	$4.56	$4.43	$4.46	$3.65	3,103,862
2021-02-24	$4.39	$4.64	$4.37	$4.60	$3.77	3,652,609
2021-02-23	$4.44	$4.48	$4.41	$4.47	$3.66	1,431,685
2021-02-22	$4.45	$4.53	$4.44	$4.50	$3.69	1,580,301
2021-02-19	$4.59	$4.61	$4.53	$4.54	$3.72	1,629,031
2021-02-18	$4.57	$4.59	$4.52	$4.58	$3.75	2,518,572
2021-02-17	$4.58	$4.62	$4.57	$4.60	$3.77	1,461,729
2021-02-16	$4.61	$4.66	$4.58	$4.65	$3.81	3,689,191
2021-02-12	$4.56	$4.61	$4.56	$4.59	$3.76	1,292,989
2021-02-11	$4.58	$4.63	$4.57	$4.63	$3.79	1,647,112
2021-02-10	$4.63	$4.64	$4.58	$4.63	$3.79	1,085,497
2021-02-09	$4.58	$4.58	$4.53	$4.57	$3.75	1,031,722
2021-02-08	$4.68	$4.69	$4.62	$4.64	$3.80	1,036,743
2021-02-05	$4.62	$4.64	$4.60	$4.63	$3.79	1,169,864
2021-02-04	$4.50	$4.54	$4.49	$4.54	$3.72	791,504
2021-02-03	$4.50	$4.53	$4.49	$4.50	$3.69	2,052,620
2021-02-02	$4.34	$4.40	$4.33	$4.37	$3.58	2,426,159
2021-02-01	$4.40	$4.40	$4.35	$4.38	$3.59	1,116,385
2021-01-29	$4.40	$4.41	$4.31	$4.34	$3.56	1,018,859
2021-01-28	$4.41	$4.44	$4.39	$4.39	$3.60	1,398,856
2021-01-27	$4.56	$4.59	$4.46	$4.46	$3.65	2,903,257
2021-01-26	$4.48	$4.54	$4.46	$4.53	$3.71	1,574,337
2021-01-25	$4.38	$4.43	$4.35	$4.43	$3.63	1,192,662
2021-01-22	$4.46	$4.50	$4.45	$4.46	$3.65	1,371,063
2021-01-21	$4.57	$4.57	$4.50	$4.52	$3.70	1,346,879
2021-01-20	$4.60	$4.60	$4.56	$4.60	$3.77	955,444
2021-01-19	$4.66	$4.67	$4.58	$4.59	$3.76	1,502,894
2021-01-15	$4.62	$4.63	$4.55	$4.56	$3.74	2,862,779
2021-01-14	$4.68	$4.73	$4.67	$4.72	$3.87	2,809,565
2021-01-13	$4.81	$4.90	$4.80	$4.84	$3.97	3,780,799
2021-01-12	$4.41	$4.45	$4.39	$4.44	$3.64	2,472,424
2021-01-11	$4.34	$4.41	$4.33	$4.39	$3.60	2,515,564
2021-01-08	$4.44	$4.44	$4.38	$4.42	$3.62	2,292,306
2021-01-07	$4.39	$4.46	$4.38	$4.45	$3.65	3,099,643
2021-01-06	$4.32	$4.37	$4.30	$4.34	$3.56	2,138,632
2021-01-05	$4.10	$4.14	$4.08	$4.12	$3.38	1,640,633
2021-01-04	$4.13	$4.15	$4.05	$4.06	$3.33	1,750,993
2020-12-31	$4.03	$4.04	$4.02	$4.04	$3.31	1,517,655
2020-12-30	$4.06	$4.09	$4.03	$4.03	$3.30	1,631,426
2020-12-29	$4.06	$4.09	$4.04	$4.07	$3.34	1,323,432
2020-12-28	$4.09	$4.12	$4.03	$4.03	$3.30	2,192,027
2020-12-24	$4.12	$4.14	$4.10	$4.12	$3.38	974,433
2020-12-23	$4.01	$4.08	$4.00	$4.06	$3.33	2,904,576
2020-12-22	$3.91	$3.95	$3.89	$3.93	$3.22	1,865,653
2020-12-21	$3.91	$3.94	$3.90	$3.93	$3.22	2,969,948
2020-12-18	$4.13	$4.14	$4.09	$4.12	$3.38	2,260,186
2020-12-17	$4.18	$4.18	$4.14	$4.16	$3.41	1,049,571
2020-12-16	$4.24	$4.25	$4.19	$4.21	$3.45	1,754,416
2020-12-15	$4.24	$4.29	$4.22	$4.27	$3.50	1,908,298
2020-12-14	$4.36	$4.36	$4.27	$4.28	$3.51	2,626,934
2020-12-11	$4.36	$4.37	$4.31	$4.35	$3.56	3,661,844
2020-12-10	$4.71	$4.76	$4.68	$4.76	$3.70	2,478,348
2020-12-09	$4.69	$4.76	$4.68	$4.70	$3.65	1,948,795
2020-12-08	$4.60	$4.64	$4.58	$4.60	$3.58	1,623,289
2020-12-07	$4.73	$4.74	$4.69	$4.70	$3.65	2,610,998
2020-12-04	$4.63	$4.70	$4.62	$4.66	$3.62	3,019,980
2020-12-03	$4.48	$4.56	$4.43	$4.52	$3.51	4,291,909
2020-12-02	$4.46	$4.57	$4.45	$4.55	$3.54	2,129,485
2020-12-01	$4.40	$4.49	$4.40	$4.48	$3.48	2,074,175
2020-11-30	$4.46	$4.48	$4.38	$4.40	$3.42	2,665,019
2020-11-27	$4.51	$4.52	$4.48	$4.50	$3.50	1,832,455
2020-11-25	$4.47	$4.53	$4.44	$4.45	$3.46	5,318,805
2020-11-24	$4.23	$4.41	$4.20	$4.38	$3.41	5,616,519
2020-11-23	$3.95	$4.00	$3.92	$3.96	$3.08	2,482,716
2020-11-20	$4.10	$4.12	$4.06	$4.07	$3.16	1,237,091
2020-11-19	$4.14	$4.16	$4.12	$4.16	$3.23	1,040,751
2020-11-18	$4.23	$4.27	$4.20	$4.21	$3.27	23,717,260
2020-11-17	$4.13	$4.22	$4.10	$4.21	$3.27	2,489,281
2020-11-16	$4.19	$4.19	$4.12	$4.17	$3.24	1,566,527
2020-11-13	$3.96	$4.04	$3.96	$4.04	$3.14	1,128,791
2020-11-12	$4.02	$4.03	$3.92	$3.94	$3.06	1,563,089
2020-11-11	$3.96	$3.98	$3.94	$3.95	$3.07	1,953,940
2020-11-10	$3.98	$4.07	$3.96	$4.06	$3.16	3,701,840
2020-11-09	$3.81	$3.83	$3.74	$3.78	$2.94	3,021,846
2020-11-06	$3.43	$3.44	$3.35	$3.36	$2.61	1,672,670
2020-11-05	$3.46	$3.51	$3.45	$3.46	$2.69	1,155,986
2020-11-04	$3.35	$3.44	$3.31	$3.39	$2.64	1,959,815
2020-11-03	$3.42	$3.46	$3.40	$3.44	$2.67	2,422,289
2020-11-02	$3.38	$3.40	$3.34	$3.40	$2.64	2,101,447
2020-10-30	$3.30	$3.32	$3.26	$3.32	$2.58	2,147,707
2020-10-29	$3.26	$3.39	$3.22	$3.36	$2.61	4,274,734
2020-10-28	$3.51	$3.55	$3.46	$3.49	$2.71	1,754,297
2020-10-27	$3.59	$3.61	$3.56	$3.57	$2.78	1,413,086
2020-10-26	$3.72	$3.72	$3.66	$3.68	$2.86	1,127,608
2020-10-23	$3.70	$3.72	$3.67	$3.71	$2.88	1,348,612
2020-10-22	$3.56	$3.63	$3.55	$3.62	$2.81	1,439,621
2020-10-21	$3.58	$3.63	$3.56	$3.61	$2.81	1,692,010
2020-10-20	$3.64	$3.67	$3.61	$3.64	$2.83	2,529,917
2020-10-19	$3.60	$3.63	$3.54	$3.58	$2.78	2,646,559
2020-10-16	$3.57	$3.64	$3.56	$3.62	$2.81	1,463,667
2020-10-15	$3.60	$3.68	$3.58	$3.66	$2.85	1,437,335
2020-10-14	$3.68	$3.70	$3.64	$3.65	$2.84	1,432,397
2020-10-13	$3.68	$3.69	$3.62	$3.64	$2.83	3,228,084
2020-10-12	$3.75	$3.78	$3.72	$3.77	$2.93	2,396,086
2020-10-09	$3.85	$3.86	$3.79	$3.86	$3.00	2,954,516
2020-10-08	$3.83	$3.88	$3.83	$3.88	$3.02	1,090,342
2020-10-07	$3.80	$3.81	$3.73	$3.75	$2.92	1,916,780
2020-10-06	$3.88	$3.92	$3.83	$3.83	$2.98	5,012,002
2020-10-05	$3.67	$3.79	$3.66	$3.77	$2.93	2,867,446
2020-10-02	$3.40	$3.48	$3.39	$3.48	$2.71	2,545,419
2020-10-01	$3.44	$3.49	$3.43	$3.45	$2.68	3,149,506
2020-09-30	$3.47	$3.52	$3.44	$3.44	$2.67	1,590,835
2020-09-29	$3.45	$3.46	$3.40	$3.41	$2.65	2,522,114
2020-09-28	$3.49	$3.53	$3.47	$3.52	$2.74	2,049,323
2020-09-25	$3.46	$3.49	$3.44	$3.48	$2.71	2,165,983
2020-09-24	$3.48	$3.53	$3.45	$3.50	$2.72	2,552,479
2020-09-23	$3.53	$3.55	$3.42	$3.43	$2.67	2,898,882
2020-09-22	$3.60	$3.64	$3.53	$3.55	$2.76	2,777,314
2020-09-21	$3.54	$3.57	$3.50	$3.56	$2.77	2,935,838
2020-09-18	$3.75	$3.76	$3.65	$3.69	$2.87	3,100,109
2020-09-17	$3.78	$3.82	$3.76	$3.81	$2.96	930,303
2020-09-16	$3.80	$3.84	$3.78	$3.79	$2.95	1,634,028
2020-09-15	$3.86	$3.88	$3.82	$3.84	$2.99	3,283,848
2020-09-14	$3.88	$3.89	$3.84	$3.85	$2.99	1,542,444
2020-09-11	$3.83	$3.86	$3.80	$3.81	$2.96	1,476,886
2020-09-10	$3.92	$3.93	$3.81	$3.81	$2.96	1,852,434
2020-09-09	$3.90	$3.95	$3.89	$3.92	$3.05	1,837,634
2020-09-08	$3.84	$3.88	$3.80	$3.84	$2.99	2,178,260
2020-09-04	$3.88	$3.94	$3.84	$3.92	$3.05	1,697,183
2020-09-03	$3.93	$3.99	$3.89	$3.91	$3.04	2,148,771
2020-09-02	$3.85	$3.88	$3.82	$3.85	$2.99	2,245,096
2020-09-01	$3.87	$3.90	$3.84	$3.85	$2.99	2,313,584
2020-08-31	$3.99	$4.00	$3.94	$3.95	$3.07	2,401,689
2020-08-28	$4.03	$4.03	$4.00	$4.02	$3.13	1,303,393
2020-08-27	$4.06	$4.07	$4.01	$4.01	$3.12	1,529,918
2020-08-26	$4.10	$4.11	$4.06	$4.08	$3.17	1,411,577
2020-08-25	$4.26	$4.26	$4.10	$4.15	$3.23	1,642,414
2020-08-24	$4.19	$4.22	$4.17	$4.21	$3.27	3,118,452
2020-08-21	$4.13	$4.14	$4.08	$4.12	$3.20	1,735,721
2020-08-20	$4.18	$4.20	$4.14	$4.15	$3.23	1,803,971
2020-08-19	$4.29	$4.32	$4.26	$4.26	$3.31	1,216,456
2020-08-18	$4.29	$4.29	$4.23	$4.24	$3.30	914,617
2020-08-17	$4.32	$4.35	$4.26	$4.27	$3.32	1,210,800
2020-08-14	$4.31	$4.36	$4.30	$4.30	$3.34	977,242
2020-08-13	$4.38	$4.42	$4.34	$4.35	$3.38	777,751
2020-08-12	$4.41	$4.41	$4.32	$4.34	$3.37	1,015,642
2020-08-11	$4.35	$4.38	$4.27	$4.28	$3.33	2,264,120
2020-08-10	$4.20	$4.27	$4.19	$4.23	$3.29	1,647,426
2020-08-07	$4.11	$4.17	$4.09	$4.16	$3.23	2,168,887
2020-08-06	$4.16	$4.17	$4.11	$4.14	$3.22	2,146,429
2020-08-05	$4.32	$4.33	$4.23	$4.24	$3.30	1,674,195
2020-08-04	$4.32	$4.38	$4.31	$4.37	$3.40	2,386,045
2020-08-03	$4.24	$4.29	$4.20	$4.26	$3.31	1,597,777
2020-07-31	$4.37	$4.37	$4.20	$4.21	$3.27	2,626,027
2020-07-30	$4.42	$4.47	$4.36	$4.47	$3.47	1,932,064
2020-07-29	$4.49	$4.54	$4.47	$4.50	$3.50	1,811,884
2020-07-28	$4.39	$4.47	$4.36	$4.45	$3.46	1,261,171
2020-07-27	$4.46	$4.46	$4.41	$4.43	$3.44	1,628,396
2020-07-24	$4.55	$4.57	$4.51	$4.52	$3.51	946,890
2020-07-23	$4.64	$4.66	$4.59	$4.60	$3.58	1,034,922
2020-07-22	$4.75	$4.77	$4.71	$4.73	$3.68	737,478
2020-07-21	$4.74	$4.81	$4.70	$4.76	$3.70	1,840,882
2020-07-20	$4.75	$4.80	$4.73	$4.79	$3.72	1,045,310
2020-07-17	$4.72	$4.74	$4.70	$4.73	$3.68	607,910
2020-07-16	$4.73	$4.87	$4.73	$4.77	$3.71	1,651,429
2020-07-15	$4.71	$4.74	$4.66	$4.72	$3.67	1,543,283
2020-07-14	$4.68	$4.80	$4.67	$4.79	$3.72	1,499,474
2020-07-13	$4.68	$4.68	$4.59	$4.60	$3.58	823,475
2020-07-10	$4.53	$4.59	$4.49	$4.59	$3.57	437,848
2020-07-09	$4.56	$4.56	$4.48	$4.50	$3.50	1,125,308
2020-07-08	$4.61	$4.62	$4.57	$4.61	$3.58	982,155
2020-07-07	$4.64	$4.67	$4.60	$4.61	$3.58	1,258,825
2020-07-06	$4.79	$4.82	$4.75	$4.77	$3.71	1,061,342
2020-07-02	$4.84	$4.92	$4.76	$4.78	$3.72	1,128,438
2020-07-01	$4.73	$4.82	$4.73	$4.80	$3.73	875,150
2020-06-30	$4.76	$4.83	$4.72	$4.82	$3.75	745,206
2020-06-29	$4.82	$4.91	$4.80	$4.88	$3.79	823,395
2020-06-26	$4.82	$4.82	$4.71	$4.73	$3.68	587,730
2020-06-25	$4.77	$4.89	$4.75	$4.88	$3.79	771,530
2020-06-24	$4.81	$4.82	$4.71	$4.75	$3.69	946,062
2020-06-23	$4.89	$4.90	$4.83	$4.86	$3.78	961,021
2020-06-22	$4.86	$4.86	$4.79	$4.82	$3.75	1,278,288
2020-06-19	$4.96	$4.97	$4.88	$4.88	$3.79	1,335,228
2020-06-18	$4.89	$4.94	$4.87	$4.91	$3.82	1,558,761
2020-06-17	$5.14	$5.14	$5.06	$5.08	$3.95	1,290,204
2020-06-16	$5.33	$5.46	$5.27	$5.35	$3.99	1,982,255
2020-06-15	$4.92	$5.13	$4.90	$5.12	$3.82	1,432,753
2020-06-12	$5.17	$5.20	$5.03	$5.12	$3.82	1,819,349
2020-06-11	$5.18	$5.21	$4.97	$4.97	$3.71	3,482,290
2020-06-10	$5.57	$5.58	$5.40	$5.44	$4.06	2,012,960
2020-06-09	$5.48	$5.56	$5.48	$5.52	$4.12	1,419,508
2020-06-08	$5.67	$5.69	$5.57	$5.66	$4.22	1,888,553
2020-06-05	$5.55	$5.59	$5.44	$5.45	$4.06	2,852,746
2020-06-04	$5.23	$5.33	$5.23	$5.26	$3.92	1,353,072
2020-06-03	$5.17	$5.29	$5.17	$5.27	$3.93	1,357,590
2020-06-02	$4.99	$5.05	$4.95	$5.03	$3.75	1,338,628
2020-06-01	$4.92	$4.97	$4.92	$4.95	$3.69	1,214,076
2020-05-29	$4.79	$4.79	$4.71	$4.76	$3.55	1,362,695
2020-05-28	$4.81	$4.90	$4.80	$4.87	$3.63	3,355,900
2020-05-27	$4.59	$4.64	$4.53	$4.63	$3.45	2,039,140
2020-05-26	$4.43	$4.52	$4.43	$4.48	$3.34	1,162,449
2020-05-22	$4.58	$4.58	$4.47	$4.51	$3.36	1,380,931
2020-05-21	$4.55	$4.59	$4.52	$4.54	$3.38	1,283,484
2020-05-20	$4.37	$4.45	$4.35	$4.42	$3.30	1,913,060
2020-05-19	$4.40	$4.40	$4.26	$4.28	$3.19	3,912,014
2020-05-18	$4.65	$4.76	$4.64	$4.74	$3.53	747,228
2020-05-15	$4.59	$4.60	$4.55	$4.59	$3.42	428,321
2020-05-14	$4.55	$4.66	$4.50	$4.64	$3.46	719,060
2020-05-13	$4.66	$4.66	$4.52	$4.53	$3.38	648,878
2020-05-12	$4.68	$4.81	$4.64	$4.66	$3.47	1,072,782
2020-05-11	$4.55	$4.61	$4.52	$4.60	$3.43	572,300
2020-05-08	$4.64	$4.64	$4.55	$4.61	$3.44	793,298
2020-05-07	$4.61	$4.73	$4.56	$4.66	$3.47	1,354,497
2020-05-06	$4.77	$4.77	$4.64	$4.65	$3.47	618,741
2020-05-05	$4.79	$4.83	$4.76	$4.81	$3.59	1,152,795
2020-05-04	$4.81	$4.82	$4.71	$4.76	$3.55	1,139,348
2020-05-01	$4.59	$4.89	$4.47	$4.85	$3.62	2,115,175
2020-04-30	$4.64	$4.64	$4.54	$4.56	$3.40	1,313,850
2020-04-29	$4.57	$4.66	$4.49	$4.66	$3.47	918,139
2020-04-28	$4.49	$4.49	$4.40	$4.43	$3.30	1,194,302
2020-04-27	$4.45	$4.45	$4.38	$4.40	$3.28	1,210,412
2020-04-24	$4.46	$4.47	$4.34	$4.41	$3.29	1,280,609
2020-04-23	$4.38	$4.44	$4.33	$4.34	$3.24	1,183,617
2020-04-22	$4.43	$4.45	$4.37	$4.44	$3.31	794,050
2020-04-21	$4.32	$4.37	$4.28	$4.32	$3.22	2,288,661
2020-04-20	$4.45	$4.52	$4.42	$4.46	$3.32	917,739
2020-04-17	$4.56	$4.57	$4.48	$4.56	$3.40	1,278,046
2020-04-16	$4.52	$4.54	$4.46	$4.52	$3.37	1,697,494
2020-04-15	$4.57	$4.65	$4.51	$4.57	$3.41	1,437,267
2020-04-14	$4.76	$4.87	$4.75	$4.79	$3.57	1,802,997
2020-04-13	$4.72	$4.72	$4.61	$4.72	$3.52	1,024,426
2020-04-09	$4.80	$4.84	$4.65	$4.70	$3.50	2,526,678
2020-04-08	$4.78	$4.87	$4.72	$4.83	$3.60	1,069,276
2020-04-07	$4.96	$4.96	$4.75	$4.79	$3.57	1,435,361
2020-04-06	$4.66	$4.78	$4.64	$4.78	$3.56	1,256,726
2020-04-03	$4.40	$4.45	$4.35	$4.42	$3.30	1,154,400
2020-04-02	$4.31	$4.53	$4.26	$4.51	$3.36	1,490,004
2020-04-01	$4.51	$4.53	$4.37	$4.41	$3.29	951,919
2020-03-31	$4.56	$4.70	$4.48	$4.57	$3.41	1,953,633
2020-03-30	$4.55	$4.75	$4.50	$4.68	$3.49	2,003,049
2020-03-27	$4.55	$4.65	$4.46	$4.56	$3.40	1,323,801
2020-03-26	$4.62	$4.76	$4.59	$4.72	$3.52	1,596,019
2020-03-25	$4.77	$4.93	$4.67	$4.75	$3.54	2,682,161
2020-03-24	$4.74	$4.93	$4.69	$4.82	$3.59	1,763,790
2020-03-23	$4.57	$4.63	$4.46	$4.57	$3.41	2,823,374
2020-03-20	$4.85	$4.85	$4.56	$4.56	$3.40	2,132,727
2020-03-19	$4.93	$5.10	$4.87	$4.95	$3.69	2,896,204
2020-03-18	$4.65	$5.13	$4.49	$4.70	$3.50	2,575,375
2020-03-17	$4.25	$4.87	$4.23	$4.87	$3.63	2,363,097
2020-03-16	$3.75	$4.24	$3.75	$4.10	$3.06	4,255,357
2020-03-13	$4.58	$4.58	$4.20	$4.53	$3.38	4,897,280
2020-03-12	$4.58	$4.58	$4.21	$4.42	$3.30	5,820,672
2020-03-11	$5.06	$5.10	$4.83	$4.89	$3.65	4,189,531
2020-03-10	$5.24	$5.26	$4.99	$5.19	$3.87	3,517,719
2020-03-09	$5.31	$5.51	$5.15	$5.15	$3.84	4,195,462
2020-03-06	$5.77	$5.83	$5.69	$5.78	$4.31	3,425,456
2020-03-05	$5.82	$5.83	$5.70	$5.74	$4.28	5,697,500
2020-03-04	$5.95	$6.08	$5.88	$6.07	$4.53	3,016,816
2020-03-03	$5.94	$6.04	$5.79	$5.83	$4.35	6,266,538
2020-03-02	$5.91	$6.02	$5.86	$6.01	$4.48	5,008,713
2020-02-28	$5.89	$5.95	$5.75	$5.91	$4.41	7,269,122
2020-02-27	$6.23	$6.30	$6.14	$6.15	$4.58	4,536,684
2020-02-26	$6.28	$6.37	$6.25	$6.26	$4.67	3,047,397
2020-02-25	$6.36	$6.38	$6.21	$6.23	$4.64	3,108,809
2020-02-24	$6.48	$6.50	$6.44	$6.45	$4.81	2,213,992
2020-02-21	$6.61	$6.61	$6.58	$6.58	$4.91	2,545,605
2020-02-20	$6.82	$6.85	$6.73	$6.75	$5.03	3,283,118
2020-02-19	$7.02	$7.07	$7.01	$7.02	$5.23	1,609,006
2020-02-18	$6.98	$7.06	$6.98	$7.04	$5.25	1,954,209
2020-02-14	$6.76	$6.80	$6.74	$6.79	$5.06	1,698,046
2020-02-13	$6.77	$6.77	$6.72	$6.74	$5.02	1,298,284
2020-02-12	$6.85	$6.89	$6.82	$6.88	$5.13	1,266,679
2020-02-11	$6.74	$6.77	$6.72	$6.73	$5.02	1,599,848
2020-02-10	$6.74	$6.77	$6.72	$6.74	$5.02	1,084,951
2020-02-07	$6.79	$6.81	$6.76	$6.76	$5.04	831,995
2020-02-06	$6.83	$6.85	$6.80	$6.82	$5.08	1,369,041
2020-02-05	$6.77	$6.80	$6.76	$6.80	$5.07	1,251,719
2020-02-04	$6.81	$6.83	$6.78	$6.80	$5.07	1,237,628
2020-02-03	$6.73	$6.76	$6.71	$6.71	$5.00	1,014,954
2020-01-31	$6.78	$6.78	$6.72	$6.73	$5.02	1,907,249
2020-01-30	$6.76	$6.83	$6.75	$6.82	$5.08	1,289,959
2020-01-29	$6.82	$6.85	$6.78	$6.79	$5.06	1,508,823
2020-01-28	$6.81	$6.90	$6.81	$6.89	$5.14	1,826,905
2020-01-27	$6.66	$6.69	$6.63	$6.65	$4.96	2,090,940
2020-01-24	$6.78	$6.78	$6.70	$6.71	$5.00	2,544,380
2020-01-23	$6.83	$6.86	$6.78	$6.85	$5.11	1,709,236
2020-01-22	$6.94	$6.97	$6.91	$6.93	$5.17	1,190,405
2020-01-21	$7.04	$7.05	$6.98	$6.98	$5.20	1,565,797
2020-01-17	$6.83	$6.85	$6.80	$6.84	$5.10	1,560,424
2020-01-16	$6.76	$6.79	$6.73	$6.78	$5.05	1,268,321
2020-01-15	$6.69	$6.73	$6.69	$6.71	$5.00	1,131,824
2020-01-14	$6.75	$6.76	$6.72	$6.73	$5.02	1,467,876
2020-01-13	$6.79	$6.80	$6.75	$6.76	$5.04	2,061,833
2020-01-10	$6.88	$6.89	$6.83	$6.84	$5.10	1,944,870
2020-01-09	$6.87	$6.88	$6.84	$6.84	$5.10	1,273,568
2020-01-08	$6.89	$6.90	$6.85	$6.86	$5.11	1,893,696
2020-01-07	$7.00	$7.00	$6.95	$6.96	$5.19	1,497,829
2020-01-06	$7.05	$7.10	$7.03	$7.08	$5.28	941,273
2020-01-03	$7.02	$7.09	$7.02	$7.08	$5.28	1,339,894
2020-01-02	$7.09	$7.11	$7.07	$7.09	$5.29	1,564,374
2019-12-31	$6.97	$7.00	$6.95	$6.97	$5.20	1,364,236
2019-12-30	$7.13	$7.14	$7.05	$7.08	$5.28	2,271,383
2019-12-27	$7.14	$7.17	$7.13	$7.16	$5.34	1,583,525
2019-12-26	$7.05	$7.10	$7.05	$7.09	$5.29	1,118,986
2019-12-24	$7.10	$7.12	$7.06	$7.06	$5.26	695,056
2019-12-23	$7.14	$7.20	$7.12	$7.13	$5.32	1,785,041
2019-12-20	$7.20	$7.26	$7.19	$7.26	$5.41	1,956,690
2019-12-19	$7.19	$7.22	$7.17	$7.21	$5.38	1,782,671
2019-12-18	$7.33	$7.35	$7.29	$7.33	$5.46	1,441,136
2019-12-17	$7.40	$7.41	$7.37	$7.39	$5.51	1,387,951
2019-12-16	$7.55	$7.61	$7.55	$7.60	$5.50	1,050,910
2019-12-13	$7.49	$7.55	$7.44	$7.48	$5.41	1,715,337
2019-12-12	$7.40	$7.48	$7.39	$7.41	$5.36	2,591,856
2019-12-11	$7.43	$7.48	$7.43	$7.46	$5.40	850,641
2019-12-10	$7.44	$7.45	$7.40	$7.43	$5.38	1,982,536
2019-12-09	$7.46	$7.49	$7.45	$7.46	$5.40	2,198,347
2019-12-06	$7.57	$7.59	$7.52	$7.53	$5.45	4,610,470
2019-12-05	$7.54	$7.56	$7.46	$7.49	$5.42	2,338,683
2019-12-04	$7.49	$7.56	$7.48	$7.52	$5.44	1,571,970
2019-12-03	$7.45	$7.46	$7.40	$7.41	$5.36	2,419,985
2019-12-02	$7.61	$7.61	$7.49	$7.50	$5.43	2,230,316
2019-11-29	$7.63	$7.68	$7.60	$7.62	$5.52	1,958,734
2019-11-27	$7.40	$7.57	$7.40	$7.43	$5.38	3,242,798
2019-11-26	$7.41	$7.41	$7.33	$7.35	$5.32	1,125,623
2019-11-25	$7.45	$7.46	$7.43	$7.44	$5.38	1,011,692
2019-11-22	$7.46	$7.49	$7.43	$7.44	$5.38	1,407,018
2019-11-21	$7.39	$7.42	$7.37	$7.40	$5.36	1,986,185
2019-11-20	$7.35	$7.41	$7.35	$7.38	$5.34	1,606,579
2019-11-19	$7.50	$7.50	$7.42	$7.44	$5.38	2,037,901
2019-11-18	$7.41	$7.46	$7.37	$7.44	$5.38	1,653,187
2019-11-15	$7.42	$7.50	$7.41	$7.49	$5.42	1,809,823
2019-11-14	$7.36	$7.39	$7.32	$7.36	$5.33	2,077,469
2019-11-13	$7.38	$7.40	$7.34	$7.37	$5.33	1,618,695
2019-11-12	$7.59	$7.61	$7.52	$7.54	$5.46	1,365,241
2019-11-11	$7.59	$7.63	$7.57	$7.60	$5.50	1,171,596
2019-11-08	$7.61	$7.61	$7.52	$7.54	$5.46	1,453,313
2019-11-07	$7.51	$7.60	$7.51	$7.59	$5.49	2,721,624
2019-11-06	$7.49	$7.52	$7.45	$7.49	$5.42	2,425,291
2019-11-05	$7.52	$7.59	$7.49	$7.57	$5.48	3,913,988
2019-11-04	$7.70	$7.73	$7.65	$7.65	$5.54	1,426,263
2019-11-01	$7.67	$7.70	$7.65	$7.67	$5.55	1,062,324
2019-10-31	$7.63	$7.69	$7.62	$7.67	$5.55	1,403,853
2019-10-30	$7.59	$7.65	$7.56	$7.65	$5.54	1,614,612
2019-10-29	$7.65	$7.67	$7.61	$7.64	$5.53	1,461,787
2019-10-28	$7.87	$7.93	$7.86	$7.87	$5.70	973,338
2019-10-25	$7.88	$7.91	$7.86	$7.88	$5.70	1,007,802
2019-10-24	$7.95	$7.97	$7.90	$7.91	$5.73	1,193,843
2019-10-23	$8.00	$8.06	$7.99	$8.04	$5.82	1,537,854
2019-10-22	$7.90	$7.97	$7.89	$7.93	$5.74	1,767,879
2019-10-21	$7.93	$7.94	$7.84	$7.88	$5.70	1,514,961
2019-10-18	$7.80	$7.86	$7.80	$7.85	$5.68	1,041,478
2019-10-17	$7.88	$7.90	$7.79	$7.81	$5.65	1,134,434
2019-10-16	$7.79	$7.83	$7.79	$7.82	$5.66	4,313,405
2019-10-15	$7.70	$7.79	$7.68	$7.77	$5.62	4,120,565
2019-10-14	$7.67	$7.71	$7.67	$7.70	$5.57	733,581
2019-10-11	$7.72	$7.78	$7.71	$7.75	$5.61	1,677,167
2019-10-10	$7.55	$7.60	$7.53	$7.58	$5.49	1,472,243
2019-10-09	$7.45	$7.49	$7.44	$7.48	$5.41	1,497,296
2019-10-08	$7.43	$7.48	$7.39	$7.45	$5.39	2,636,643
2019-10-07	$7.52	$7.56	$7.50	$7.53	$5.45	1,995,639
2019-10-04	$7.32	$7.48	$7.32	$7.48	$5.41	1,655,922
2019-10-03	$7.38	$7.45	$7.35	$7.44	$5.38	1,587,335
2019-10-02	$7.48	$7.50	$7.36	$7.40	$5.36	1,127,103
2019-10-01	$7.59	$7.59	$7.53	$7.58	$5.49	1,946,750
2019-09-30	$7.57	$7.61	$7.56	$7.60	$5.50	1,355,879
2019-09-27	$7.57	$7.63	$7.54	$7.60	$5.50	1,920,689
2019-09-26	$7.51	$7.58	$7.51	$7.56	$5.47	1,564,547
2019-09-25	$7.46	$7.54	$7.44	$7.51	$5.44	2,734,662
2019-09-24	$7.58	$7.60	$7.47	$7.49	$5.42	2,235,831
2019-09-23	$7.47	$7.54	$7.47	$7.52	$5.44	1,923,389
2019-09-20	$7.51	$7.57	$7.49	$7.49	$5.42	3,591,647
2019-09-19	$7.43	$7.44	$7.39	$7.41	$5.36	1,022,756
2019-09-18	$7.34	$7.43	$7.34	$7.38	$5.34	1,513,348
2019-09-17	$7.31	$7.37	$7.30	$7.37	$5.33	2,132,123
2019-09-16	$7.41	$7.45	$7.40	$7.42	$5.37	2,033,967
2019-09-13	$7.45	$7.50	$7.42	$7.42	$5.37	2,131,420
2019-09-12	$7.34	$7.43	$7.31	$7.41	$5.36	2,407,125
2019-09-11	$7.28	$7.34	$7.25	$7.33	$5.31	1,738,981
2019-09-10	$7.24	$7.36	$7.22	$7.33	$5.31	2,606,128
2019-09-09	$7.28	$7.35	$7.27	$7.32	$5.30	2,203,733
2019-09-06	$7.24	$7.25	$7.18	$7.18	$5.20	1,923,182
2019-09-05	$7.17	$7.19	$7.09	$7.10	$5.14	1,620,731
2019-09-04	$7.04	$7.08	$7.02	$7.06	$5.11	2,232,158
2019-09-03	$6.94	$6.98	$6.92	$6.94	$5.02	1,406,425
2019-08-30	$6.92	$6.94	$6.85	$6.90	$4.99	1,149,321
2019-08-29	$6.87	$6.92	$6.86	$6.87	$4.97	1,661,849
2019-08-28	$6.85	$6.88	$6.81	$6.83	$4.94	1,838,517
2019-08-27	$6.75	$6.78	$6.71	$6.72	$4.86	2,588,148
2019-08-26	$6.65	$6.70	$6.63	$6.65	$4.81	2,068,984
2019-08-23	$6.60	$6.65	$6.50	$6.50	$4.70	1,671,557
2019-08-22	$6.66	$6.68	$6.58	$6.59	$4.77	1,372,882
2019-08-21	$6.57	$6.60	$6.55	$6.57	$4.76	1,850,065
2019-08-20	$6.59	$6.61	$6.52	$6.52	$4.72	2,348,844
2019-08-19	$6.71	$6.76	$6.66	$6.67	$4.83	2,367,804
2019-08-16	$6.59	$6.63	$6.57	$6.61	$4.78	2,272,685
2019-08-15	$6.54	$6.58	$6.51	$6.53	$4.73	2,155,466
2019-08-14	$6.70	$6.70	$6.58	$6.58	$4.76	2,874,560
2019-08-13	$6.90	$7.01	$6.88	$6.96	$5.04	3,517,118
2019-08-12	$6.98	$7.02	$6.95	$6.96	$5.04	1,904,236
2019-08-09	$7.08	$7.12	$7.05	$7.07	$5.12	2,641,900
2019-08-08	$7.26	$7.30	$7.20	$7.21	$5.22	2,198,965
2019-08-07	$7.21	$7.30	$7.19	$7.26	$5.25	1,908,931
2019-08-06	$7.36	$7.36	$7.25	$7.32	$5.30	2,541,739
2019-08-05	$7.45	$7.46	$7.33	$7.39	$5.35	2,913,177
2019-08-02	$7.56	$7.58	$7.48	$7.49	$5.42	1,681,236
2019-08-01	$7.57	$7.63	$7.47	$7.48	$5.41	2,659,591
2019-07-31	$7.69	$7.74	$7.57	$7.61	$5.51	1,707,174
2019-07-30	$7.81	$7.81	$7.73	$7.75	$5.61	1,796,662
2019-07-29	$7.95	$7.98	$7.93	$7.96	$5.76	1,019,796
2019-07-26	$7.84	$7.90	$7.82	$7.88	$5.70	1,374,036
2019-07-25	$7.93	$7.94	$7.83	$7.85	$5.68	1,435,088
2019-07-24	$8.16	$8.17	$8.09	$8.10	$5.86	953,735
2019-07-23	$8.15	$8.18	$8.13	$8.14	$5.89	1,029,758
2019-07-22	$8.13	$8.14	$8.08	$8.11	$5.87	1,062,875
2019-07-19	$8.16	$8.23	$8.14	$8.16	$5.91	1,604,325
2019-07-18	$8.23	$8.25	$8.17	$8.22	$5.95	1,667,267
2019-07-17	$8.26	$8.28	$8.20	$8.21	$5.94	1,223,700
2019-07-16	$8.35	$8.37	$8.28	$8.30	$6.01	1,464,143
2019-07-15	$8.35	$8.37	$8.30	$8.34	$6.04	861,822
2019-07-12	$8.37	$8.38	$8.32	$8.33	$6.03	935,925
2019-07-11	$8.41	$8.43	$8.37	$8.40	$6.08	1,291,302
2019-07-10	$8.39	$8.41	$8.34	$8.37	$6.06	1,481,534
2019-07-09	$8.36	$8.39	$8.34	$8.36	$6.05	1,515,681
2019-07-08	$8.35	$8.37	$8.32	$8.37	$6.06	1,575,197
2019-07-05	$8.35	$8.40	$8.31	$8.40	$6.08	1,630,986
2019-07-03	$8.31	$8.34	$8.28	$8.29	$6.00	799,927
2019-07-02	$8.24	$8.32	$8.24	$8.30	$6.01	1,488,731
2019-07-01	$8.29	$8.29	$8.24	$8.25	$5.97	1,711,640
2019-06-28	$8.27	$8.30	$8.26	$8.29	$6.00	1,481,387
2019-06-27	$8.25	$8.28	$8.23	$8.26	$5.98	2,921,217
2019-06-26	$8.29	$8.34	$8.27	$8.32	$6.02	1,450,619
2019-06-25	$8.30	$8.33	$8.28	$8.28	$5.99	1,374,429
2019-06-24	$8.26	$8.30	$8.25	$8.28	$5.99	2,543,608
2019-06-21	$8.23	$8.30	$8.21	$8.28	$5.99	1,930,032
2019-06-20	$8.24	$8.30	$8.23	$8.29	$6.00	2,250,124
2019-06-19	$8.21	$8.28	$8.21	$8.26	$5.98	1,050,192
2019-06-18	$8.19	$8.23	$8.17	$8.20	$5.93	1,305,759
2019-06-17	$8.31	$8.33	$8.25	$8.26	$5.82	1,445,049
2019-06-14	$8.32	$8.34	$8.30	$8.30	$5.85	2,803,604
2019-06-13	$8.44	$8.46	$8.40	$8.42	$5.93	1,409,872
2019-06-12	$8.52	$8.55	$8.51	$8.53	$6.01	1,076,719
2019-06-11	$8.45	$8.53	$8.44	$8.49	$5.98	2,050,740
2019-06-10	$8.40	$8.42	$8.34	$8.37	$5.90	2,645,706
2019-06-07	$8.37	$8.42	$8.36	$8.39	$5.91	6,028,641
2019-06-06	$8.30	$8.32	$8.26	$8.29	$5.84	2,382,003
2019-06-05	$8.24	$8.30	$8.21	$8.29	$5.84	3,580,229
2019-06-04	$8.20	$8.25	$8.16	$8.24	$5.81	3,982,010
2019-06-03	$7.97	$8.07	$7.94	$8.07	$5.69	2,605,700
2019-05-31	$7.93	$7.96	$7.91	$7.93	$5.59	2,316,583
2019-05-30	$7.96	$7.99	$7.93	$7.96	$5.61	3,737,954
2019-05-29	$7.98	$7.98	$7.91	$7.94	$5.59	3,103,554
2019-05-28	$8.04	$8.06	$7.98	$7.99	$5.63	2,847,948
2019-05-24	$8.06	$8.07	$8.01	$8.02	$5.65	1,178,781
2019-05-23	$7.98	$8.03	$7.97	$7.98	$5.62	2,487,406
2019-05-22	$8.03	$8.09	$8.01	$8.03	$5.66	1,582,329
2019-05-21	$8.04	$8.05	$7.99	$8.02	$5.65	1,076,720
2019-05-20	$7.98	$8.04	$7.98	$8.02	$5.65	1,888,623
2019-05-17	$7.96	$8.02	$7.95	$7.98	$5.62	3,354,825
2019-05-16	$8.01	$8.07	$7.98	$8.03	$5.66	1,421,266
2019-05-15	$7.91	$8.02	$7.89	$8.01	$5.64	2,417,054
2019-05-14	$7.92	$7.98	$7.89	$7.95	$5.60	3,121,779
2019-05-13	$7.86	$7.88	$7.80	$7.81	$5.50	2,376,394
2019-05-10	$7.87	$8.07	$7.86	$8.03	$5.66	3,363,821
2019-05-09	$7.93	$8.00	$7.92	$7.98	$5.62	2,327,141
2019-05-08	$8.04	$8.05	$7.94	$7.95	$5.60	2,701,048
2019-05-07	$8.09	$8.10	$8.01	$8.04	$5.66	1,903,562
2019-05-06	$8.10	$8.18	$8.09	$8.16	$5.75	1,235,571
2019-05-03	$8.12	$8.17	$8.09	$8.16	$5.75	4,385,398
2019-05-02	$8.22	$8.23	$8.11	$8.15	$5.74	1,512,922
2019-05-01	$8.29	$8.31	$8.22	$8.22	$5.79	2,098,481
2019-04-30	$8.28	$8.33	$8.24	$8.30	$5.85	1,315,209
2019-04-29	$8.32	$8.35	$8.26	$8.30	$5.85	4,100,205
2019-04-26	$8.30	$8.33	$8.28	$8.29	$5.84	5,103,096
2019-04-25	$8.15	$8.22	$8.14	$8.18	$5.76	1,672,859
2019-04-24	$8.21	$8.21	$8.14	$8.16	$5.75	2,514,407
2019-04-23	$8.35	$8.35	$8.27	$8.29	$5.84	6,749,016
2019-04-22	$8.50	$8.50	$8.39	$8.40	$5.92	1,251,372
2019-04-18	$8.42	$8.49	$8.41	$8.45	$5.95	1,645,158
2019-04-17	$8.46	$8.52	$8.45	$8.50	$5.99	4,601,593
2019-04-16	$8.39	$8.39	$8.34	$8.39	$5.91	5,704,229
2019-04-15	$8.46	$8.48	$8.41	$8.42	$5.93	3,820,506
2019-04-12	$8.48	$8.51	$8.41	$8.41	$5.93	2,351,338
2019-04-11	$8.39	$8.40	$8.36	$8.39	$5.91	634,287
2019-04-10	$8.37	$8.40	$8.33	$8.35	$5.88	974,667
2019-04-09	$8.38	$8.39	$8.34	$8.34	$5.88	1,098,942
2019-04-08	$8.42	$8.43	$8.35	$8.42	$5.93	1,492,367
2019-04-05	$8.41	$8.48	$8.39	$8.45	$5.95	1,325,992
2019-04-04	$8.50	$8.59	$8.50	$8.58	$6.05	1,017,878
2019-04-03	$8.44	$8.50	$8.43	$8.50	$5.99	1,690,178
2019-04-02	$8.35	$8.41	$8.33	$8.39	$5.91	1,767,554
2019-04-01	$8.42	$8.43	$8.36	$8.38	$5.90	3,568,366
2019-03-29	$8.33	$8.38	$8.29	$8.36	$5.89	3,996,699
2019-03-28	$8.49	$8.49	$8.29	$8.30	$5.85	2,760,581
2019-03-27	$8.61	$8.63	$8.53	$8.56	$6.03	2,050,128
2019-03-26	$8.57	$8.59	$8.55	$8.58	$6.05	1,109,707
2019-03-25	$8.61	$8.64	$8.54	$8.54	$6.02	1,234,732
2019-03-22	$8.68	$8.70	$8.61	$8.62	$6.07	1,942,395
2019-03-21	$8.84	$8.86	$8.81	$8.83	$6.22	1,930,414
2019-03-20	$8.86	$8.93	$8.80	$8.90	$6.27	2,768,796
2019-03-19	$8.99	$9.01	$8.92	$8.94	$6.30	1,396,535
2019-03-18	$8.94	$8.97	$8.89	$8.96	$6.31	1,266,946
2019-03-15	$8.83	$8.93	$8.81	$8.93	$6.29	2,240,651
2019-03-14	$8.68	$8.73	$8.64	$8.65	$6.09	1,753,694
2019-03-13	$8.65	$8.65	$8.60	$8.65	$6.09	1,487,476
2019-03-12	$8.58	$8.61	$8.56	$8.57	$6.04	2,352,171
2019-03-11	$8.59	$8.70	$8.58	$8.69	$6.12	2,336,218
2019-03-08	$8.51	$8.64	$8.51	$8.63	$6.08	2,063,291
2019-03-07	$8.58	$8.59	$8.49	$8.50	$5.99	1,650,165
2019-03-06	$8.53	$8.57	$8.50	$8.56	$6.03	1,955,042
2019-03-05	$8.47	$8.53	$8.44	$8.51	$6.00	1,350,394
2019-03-04	$8.45	$8.46	$8.36	$8.41	$5.93	1,762,367
2019-03-01	$8.61	$8.64	$8.51	$8.53	$6.01	1,756,630
2019-02-28	$8.65	$8.69	$8.64	$8.65	$6.09	1,777,406
2019-02-27	$8.65	$8.68	$8.61	$8.62	$6.07	1,338,107
2019-02-26	$8.67	$8.71	$8.66	$8.70	$6.13	827,375
2019-02-25	$8.87	$8.88	$8.76	$8.77	$6.18	1,267,010
2019-02-22	$8.78	$8.86	$8.75	$8.81	$6.21	1,137,277
2019-02-21	$8.85	$8.86	$8.79	$8.85	$6.24	1,190,451
2019-02-20	$8.70	$8.78	$8.68	$8.74	$6.16	1,128,433
2019-02-19	$8.58	$8.68	$8.57	$8.67	$6.11	981,403
2019-02-15	$8.48	$8.54	$8.46	$8.54	$6.02	1,152,587
2019-02-14	$8.32	$8.37	$8.30	$8.33	$5.87	1,051,979
2019-02-13	$8.35	$8.38	$8.32	$8.34	$5.88	1,189,332
2019-02-12	$8.41	$8.42	$8.33	$8.35	$5.88	1,124,655
2019-02-11	$8.33	$8.35	$8.30	$8.31	$5.85	1,335,434
2019-02-08	$8.29	$8.39	$8.25	$8.37	$5.90	1,461,647
2019-02-07	$8.54	$8.55	$8.45	$8.45	$5.95	1,659,275
2019-02-06	$8.68	$8.73	$8.68	$8.69	$6.12	1,489,529
2019-02-05	$8.66	$8.75	$8.63	$8.72	$6.14	1,133,904
2019-02-04	$8.54	$8.59	$8.50	$8.58	$6.05	1,391,425
2019-02-01	$8.63	$8.69	$8.60	$8.68	$6.12	1,206,239
2019-01-31	$8.62	$8.68	$8.58	$8.66	$6.10	2,263,091
2019-01-30	$8.66	$8.77	$8.60	$8.75	$6.16	1,482,434
2019-01-29	$8.77	$8.82	$8.75	$8.77	$6.18	1,184,682
2019-01-28	$8.79	$8.88	$8.78	$8.85	$6.24	1,130,331
2019-01-25	$8.79	$8.86	$8.79	$8.82	$6.21	856,117
2019-01-24	$8.81	$8.83	$8.72	$8.76	$6.17	895,623
2019-01-23	$8.84	$8.91	$8.79	$8.82	$6.21	1,562,137
2019-01-22	$8.76	$8.79	$8.70	$8.71	$6.14	1,729,065
2019-01-18	$8.79	$8.82	$8.75	$8.79	$6.19	1,293,699
2019-01-17	$8.66	$8.71	$8.63	$8.69	$6.12	1,215,950
2019-01-16	$8.69	$8.73	$8.66	$8.67	$6.11	887,676
2019-01-15	$8.68	$8.72	$8.63	$8.69	$6.12	4,494,814
2019-01-14	$8.74	$8.79	$8.72	$8.75	$6.16	2,234,797
2019-01-11	$8.83	$8.85	$8.78	$8.79	$6.19	1,913,169
2019-01-10	$8.78	$8.84	$8.78	$8.81	$6.21	2,943,283
2019-01-09	$8.77	$8.80	$8.72	$8.74	$6.16	1,351,580
2019-01-08	$8.83	$8.89	$8.77	$8.87	$6.25	1,965,308
2019-01-07	$8.81	$8.92	$8.78	$8.89	$6.26	1,572,506
2019-01-04	$8.72	$8.81	$8.70	$8.77	$6.18	2,044,956
2019-01-03	$8.58	$8.67	$8.55	$8.60	$6.06	1,984,296
2019-01-02	$8.35	$8.51	$8.34	$8.49	$5.98	1,834,702
2018-12-31	$8.43	$8.49	$8.39	$8.46	$5.96	1,987,754
2018-12-28	$8.44	$8.50	$8.41	$8.43	$5.94	2,190,319
2018-12-27	$8.27	$8.44	$8.20	$8.43	$5.94	2,296,645
2018-12-26	$8.20	$8.47	$8.17	$8.45	$5.95	1,855,996
2018-12-24	$8.35	$8.40	$8.20	$8.24	$5.81	1,380,984
2018-12-21	$8.46	$8.53	$8.32	$8.37	$5.90	2,507,412
2018-12-20	$8.50	$8.58	$8.47	$8.52	$6.00	2,645,127
2018-12-19	$8.61	$8.75	$8.51	$8.56	$6.03	2,980,179
2018-12-18	$8.47	$8.51	$8.42	$8.48	$5.97	2,315,590
2018-12-17	$8.87	$8.89	$8.76	$8.78	$6.02	2,552,965
2018-12-14	$8.78	$8.81	$8.70	$8.76	$6.01	5,788,387
2018-12-13	$8.88	$8.91	$8.82	$8.86	$6.08	1,688,757
2018-12-12	$8.77	$8.86	$8.76	$8.79	$6.03	2,185,971
2018-12-11	$8.71	$8.73	$8.54	$8.55	$5.87	2,049,716
2018-12-10	$8.65	$8.66	$8.52	$8.61	$5.91	2,288,250
2018-12-07	$8.77	$8.82	$8.67	$8.72	$5.98	1,880,165
2018-12-06	$8.77	$8.79	$8.60	$8.73	$5.99	3,721,656
2018-12-04	$9.03	$9.05	$8.77	$8.81	$6.04	4,196,284
2018-12-03	$9.07	$9.08	$9.01	$9.02	$6.19	2,130,937
2018-11-30	$9.00	$9.03	$8.93	$9.01	$6.18	1,742,853
2018-11-29	$8.92	$8.97	$8.88	$8.94	$6.13	1,768,931
2018-11-28	$8.82	$8.95	$8.77	$8.90	$6.11	2,874,861
2018-11-27	$8.70	$8.78	$8.66	$8.78	$6.02	2,393,946
2018-11-26	$8.59	$8.77	$8.59	$8.73	$5.99	3,358,356
2018-11-23	$8.33	$8.34	$8.31	$8.32	$5.71	987,302
2018-11-21	$8.44	$8.51	$8.43	$8.46	$5.80	1,427,635
2018-11-20	$8.44	$8.45	$8.30	$8.34	$5.72	2,245,743
2018-11-19	$8.63	$8.65	$8.54	$8.60	$5.90	1,852,416
2018-11-16	$8.55	$8.62	$8.53	$8.59	$5.89	1,343,473
2018-11-15	$8.50	$8.60	$8.46	$8.59	$5.89	1,378,075
2018-11-14	$8.55	$8.59	$8.47	$8.55	$5.87	1,909,681
2018-11-13	$8.44	$8.54	$8.43	$8.46	$5.80	1,930,850
2018-11-12	$8.43	$8.45	$8.35	$8.35	$5.73	1,668,387
2018-11-09	$8.52	$8.55	$8.44	$8.51	$5.84	1,195,285
2018-11-08	$8.59	$8.62	$8.54	$8.57	$5.88	1,229,682
2018-11-07	$8.60	$8.61	$8.55	$8.60	$5.90	1,291,991
2018-11-06	$8.43	$8.45	$8.38	$8.45	$5.80	1,571,934
2018-11-05	$8.50	$8.53	$8.43	$8.51	$5.84	1,498,844
2018-11-02	$8.42	$8.47	$8.38	$8.44	$5.79	2,002,191
2018-11-01	$8.37	$8.46	$8.34	$8.45	$5.80	2,807,557
2018-10-31	$8.23	$8.28	$8.18	$8.21	$5.63	2,709,190
2018-10-30	$7.95	$8.04	$7.94	$8.03	$5.51	3,015,404
2018-10-29	$7.96	$8.06	$7.88	$7.96	$5.46	2,322,345
2018-10-26	$7.76	$7.85	$7.72	$7.79	$5.34	2,943,059
2018-10-25	$7.86	$7.94	$7.83	$7.88	$5.41	2,988,869
2018-10-24	$7.92	$7.93	$7.75	$7.75	$5.32	2,390,255
2018-10-23	$7.92	$7.99	$7.87	$7.97	$5.47	2,142,401
2018-10-22	$8.00	$8.01	$7.95	$7.95	$5.45	1,382,300
2018-10-19	$7.95	$8.08	$7.93	$8.04	$5.52	2,294,214
2018-10-18	$7.99	$8.03	$7.83	$7.84	$5.38	1,840,217
2018-10-17	$8.02	$8.07	$7.98	$8.00	$5.49	1,778,258
2018-10-16	$8.20	$8.21	$8.14	$8.16	$5.60	1,820,620
2018-10-15	$8.10	$8.23	$8.10	$8.20	$5.63	4,705,952
2018-10-12	$8.09	$8.09	$7.93	$8.00	$5.49	2,095,533
2018-10-11	$8.23	$8.24	$8.02	$8.06	$5.53	3,403,007
2018-10-10	$8.21	$8.23	$8.10	$8.12	$5.57	3,391,419
2018-10-09	$8.04	$8.06	$7.98	$8.04	$5.52	2,080,512
2018-10-08	$7.99	$8.08	$7.96	$8.08	$5.54	2,324,420
2018-10-05	$8.00	$8.01	$7.94	$7.98	$5.48	1,445,740
2018-10-04	$8.08	$8.09	$7.99	$8.02	$5.50	1,771,828
2018-10-03	$7.97	$8.05	$7.96	$8.00	$5.49	2,616,579
2018-10-02	$7.81	$7.84	$7.77	$7.81	$5.36	1,804,374
2018-10-01	$7.97	$7.97	$7.87	$7.88	$5.41	1,240,765
2018-09-28	$7.86	$7.92	$7.85	$7.86	$5.39	1,198,375
2018-09-27	$8.09	$8.14	$8.04	$8.05	$5.52	1,733,247
2018-09-26	$8.05	$8.10	$8.01	$8.01	$5.50	1,263,891
2018-09-25	$8.02	$8.04	$7.95	$7.97	$5.47	1,305,856
2018-09-24	$8.08	$8.10	$7.99	$8.00	$5.49	1,592,218
2018-09-21	$8.01	$8.09	$8.00	$8.03	$5.51	1,479,246
2018-09-20	$8.04	$8.13	$8.00	$8.10	$5.56	2,104,433
2018-09-19	$7.79	$7.87	$7.77	$7.86	$5.39	2,231,163
2018-09-18	$7.76	$7.85	$7.75	$7.84	$5.38	2,089,406
2018-09-17	$7.78	$7.82	$7.73	$7.74	$5.31	2,369,853
2018-09-14	$7.82	$7.82	$7.72	$7.75	$5.32	2,458,613
2018-09-13	$7.86	$7.89	$7.82	$7.84	$5.38	1,322,748
2018-09-12	$7.71	$7.80	$7.70	$7.78	$5.34	2,129,751
2018-09-11	$7.81	$7.87	$7.76	$7.78	$5.34	4,243,233
2018-09-10	$7.96	$7.96	$7.88	$7.89	$5.41	1,635,488
2018-09-07	$7.82	$7.87	$7.80	$7.82	$5.37	1,229,211
2018-09-06	$7.86	$7.91	$7.84	$7.86	$5.39	1,393,604
2018-09-05	$7.96	$7.96	$7.91	$7.92	$5.43	2,012,066
2018-09-04	$7.99	$8.04	$7.97	$8.02	$5.50	1,738,707
2018-08-31	$8.18	$8.21	$8.07	$8.11	$5.56	5,209,687
2018-08-30	$8.33	$8.35	$8.28	$8.28	$5.68	1,749,571
2018-08-29	$8.48	$8.56	$8.46	$8.55	$5.87	956,300
2018-08-28	$8.60	$8.61	$8.53	$8.53	$5.85	777,758
2018-08-27	$8.57	$8.65	$8.57	$8.64	$5.93	996,050
2018-08-24	$8.53	$8.57	$8.51	$8.54	$5.86	994,714
2018-08-23	$8.51	$8.57	$8.47	$8.48	$5.82	1,652,097
2018-08-22	$8.59	$8.62	$8.53	$8.57	$5.88	971,953
2018-08-21	$8.54	$8.57	$8.50	$8.54	$5.86	988,815
2018-08-20	$8.43	$8.46	$8.39	$8.45	$5.80	1,169,893
2018-08-17	$8.40	$8.44	$8.34	$8.42	$5.78	1,041,729
2018-08-16	$8.44	$8.50	$8.44	$8.47	$5.81	1,319,205
2018-08-15	$8.36	$8.43	$8.33	$8.40	$5.76	1,213,885
2018-08-14	$8.52	$8.52	$8.47	$8.48	$5.82	1,377,740
2018-08-13	$8.56	$8.58	$8.50	$8.51	$5.84	1,296,299
2018-08-10	$8.58	$8.60	$8.52	$8.53	$5.85	1,357,351
2018-08-09	$8.83	$8.84	$8.76	$8.77	$6.02	1,134,254
2018-08-08	$8.83	$8.92	$8.81	$8.89	$6.10	774,572
2018-08-07	$8.81	$8.96	$8.81	$8.94	$6.13	940,507
2018-08-06	$8.81	$8.87	$8.77	$8.83	$6.06	1,121,875
2018-08-03	$8.84	$8.92	$8.82	$8.92	$6.12	1,151,047
2018-08-02	$8.86	$8.89	$8.81	$8.87	$6.09	1,570,128
2018-08-01	$8.99	$9.00	$8.95	$9.00	$6.18	1,096,139
2018-07-31	$9.07	$9.08	$9.02	$9.04	$6.20	1,727,913
2018-07-30	$9.05	$9.11	$9.03	$9.09	$6.24	1,681,017
2018-07-27	$8.97	$8.99	$8.95	$8.98	$6.16	1,138,096
2018-07-26	$8.99	$9.02	$8.91	$8.95	$6.14	1,865,448
2018-07-25	$8.69	$8.73	$8.61	$8.71	$5.98	1,094,208
2018-07-24	$8.70	$8.72	$8.64	$8.66	$5.94	1,460,506
2018-07-23	$8.64	$8.69	$8.63	$8.68	$5.96	734,486
2018-07-20	$8.70	$8.73	$8.67	$8.69	$5.96	837,333
2018-07-19	$8.58	$8.67	$8.56	$8.62	$5.91	1,139,791
2018-07-18	$8.76	$8.77	$8.70	$8.70	$5.97	902,656
2018-07-17	$8.68	$8.75	$8.66	$8.72	$5.98	1,364,862
2018-07-16	$8.83	$8.89	$8.82	$8.86	$6.08	1,134,868
2018-07-13	$8.85	$8.86	$8.81	$8.83	$6.06	629,146
2018-07-12	$8.89	$8.93	$8.86	$8.90	$6.11	1,396,554
2018-07-11	$9.01	$9.04	$8.88	$8.89	$6.10	1,581,452
2018-07-10	$8.96	$9.06	$8.96	$9.05	$6.21	1,148,115
2018-07-09	$9.09	$9.09	$9.05	$9.07	$6.22	1,426,421
2018-07-06	$9.04	$9.09	$9.04	$9.07	$6.22	1,559,097
2018-07-05	$8.97	$9.01	$8.93	$8.94	$6.13	3,003,390
2018-07-03	$8.57	$8.68	$8.56	$8.62	$5.91	1,264,437
2018-07-02	$8.42	$8.49	$8.41	$8.46	$5.80	2,082,879
2018-06-29	$8.51	$8.56	$8.50	$8.53	$5.85	2,082,647
2018-06-28	$8.48	$8.51	$8.42	$8.49	$5.83	1,911,133
2018-06-27	$8.57	$8.63	$8.46	$8.48	$5.82	1,532,097
2018-06-26	$8.63	$8.63	$8.55	$8.59	$5.89	1,299,495
2018-06-25	$8.68	$8.70	$8.60	$8.62	$5.91	1,475,838
2018-06-22	$8.65	$8.72	$8.61	$8.67	$5.95	1,448,050
2018-06-21	$8.54	$8.58	$8.52	$8.55	$5.87	1,228,828
2018-06-20	$8.69	$8.69	$8.59	$8.60	$5.90	856,307
2018-06-19	$8.51	$8.57	$8.50	$8.55	$5.87	1,179,126
2018-06-18	$8.60	$8.62	$8.54	$8.57	$5.88	894,500
2018-06-15	$8.64	$8.69	$8.61	$8.68	$5.96	1,046,366
2018-06-14	$8.78	$8.79	$8.71	$8.72	$5.98	1,446,198
2018-06-13	$8.77	$8.78	$8.70	$8.73	$5.99	1,355,719
2018-06-12	$9.06	$9.08	$9.03	$9.04	$6.04	1,798,922
2018-06-11	$8.98	$9.03	$8.96	$8.98	$6.00	1,230,903
2018-06-08	$8.89	$8.97	$8.88	$8.95	$5.98	2,885,459
2018-06-07	$9.11	$9.14	$9.08	$9.10	$6.08	2,983,744
2018-06-06	$9.03	$9.13	$9.01	$9.11	$6.08	3,951,723
2018-06-05	$8.96	$8.99	$8.91	$8.92	$5.96	1,517,718
2018-06-04	$9.03	$9.05	$8.95	$8.98	$6.00	1,478,125
2018-06-01	$8.90	$8.93	$8.82	$8.84	$5.90	1,327,233
2018-05-31	$8.78	$8.83	$8.68	$8.80	$5.88	2,059,283
2018-05-30	$8.88	$8.92	$8.80	$8.86	$5.92	1,556,500
2018-05-29	$8.75	$8.84	$8.69	$8.73	$5.83	2,369,632
2018-05-25	$8.98	$9.05	$8.94	$9.05	$6.04	1,146,444
2018-05-24	$9.17	$9.21	$9.15	$9.16	$6.12	1,027,919
2018-05-23	$9.19	$9.23	$9.17	$9.21	$6.15	1,051,315
2018-05-22	$9.29	$9.36	$9.29	$9.30	$6.21	1,643,629
2018-05-21	$9.27	$9.28	$9.22	$9.26	$6.18	1,600,280
2018-05-18	$9.40	$9.40	$9.32	$9.34	$6.24	1,153,228
2018-05-17	$9.50	$9.50	$9.43	$9.44	$6.30	1,518,137
2018-05-16	$9.47	$9.49	$9.45	$9.47	$6.32	1,717,704
2018-05-15	$9.51	$9.55	$9.46	$9.49	$6.34	1,538,697
2018-05-14	$9.89	$9.89	$9.80	$9.81	$6.55	673,229
2018-05-11	$9.98	$10.02	$9.93	$9.94	$6.64	656,533
2018-05-10	$9.90	$9.93	$9.85	$9.92	$6.62	1,628,910
2018-05-09	$9.87	$9.93	$9.86	$9.88	$6.60	1,356,655
2018-05-08	$9.87	$9.88	$9.82	$9.85	$6.58	1,014,801
2018-05-07	$9.91	$9.93	$9.86	$9.88	$6.60	841,477
2018-05-04	$9.88	$9.95	$9.84	$9.93	$6.63	2,181,088
2018-05-03	$10.05	$10.06	$9.97	$9.99	$6.67	2,393,784
2018-05-02	$10.11	$10.12	$10.01	$10.04	$6.70	1,457,845
2018-05-01	$10.14	$10.14	$10.00	$10.05	$6.71	699,029
2018-04-30	$10.17	$10.21	$10.12	$10.15	$6.78	1,401,367
2018-04-27	$10.11	$10.17	$10.08	$10.15	$6.78	1,195,213
2018-04-26	$10.20	$10.22	$10.14	$10.15	$6.78	1,894,179
2018-04-25	$10.12	$10.17	$10.10	$10.15	$6.78	1,101,345
2018-04-24	$10.16	$10.16	$10.05	$10.07	$6.72	1,185,738
2018-04-23	$10.16	$10.18	$10.12	$10.14	$6.77	893,357
2018-04-20	$10.12	$10.15	$10.07	$10.12	$6.76	918,427
2018-04-19	$10.09	$10.11	$10.07	$10.09	$6.74	1,061,204
2018-04-18	$10.11	$10.15	$10.08	$10.11	$6.75	962,832
2018-04-17	$10.07	$10.10	$10.04	$10.09	$6.74	991,040
2018-04-16	$10.02	$10.10	$9.99	$10.08	$6.73	678,369
2018-04-13	$10.06	$10.06	$9.98	$10.01	$6.68	863,422
2018-04-12	$9.98	$10.06	$9.98	$10.04	$6.70	838,255
2018-04-11	$10.10	$10.11	$10.05	$10.05	$6.71	713,512
2018-04-10	$10.07	$10.13	$10.04	$10.10	$6.74	1,293,889
2018-04-09	$10.02	$10.06	$9.96	$9.96	$6.65	964,908
2018-04-06	$9.96	$10.02	$9.87	$9.88	$6.60	1,209,979
2018-04-05	$9.92	$9.96	$9.90	$9.94	$6.64	1,423,300
2018-04-04	$9.65	$9.82	$9.64	$9.82	$6.56	1,171,562
2018-04-03	$9.75	$9.82	$9.71	$9.80	$6.54	1,248,860
2018-04-02	$9.84	$9.85	$9.68	$9.72	$6.49	785,356
2018-03-29	$9.88	$9.91	$9.81	$9.87	$6.59	1,139,186
2018-03-28	$9.75	$9.86	$9.71	$9.78	$6.53	1,066,980
2018-03-27	$9.75	$9.78	$9.61	$9.65	$6.44	2,014,856
2018-03-26	$9.66	$9.73	$9.56	$9.72	$6.49	1,860,960
2018-03-23	$9.60	$9.61	$9.48	$9.50	$6.34	1,206,536
2018-03-22	$9.52	$9.60	$9.48	$9.49	$6.34	1,516,150
2018-03-21	$9.67	$9.73	$9.64	$9.70	$6.48	1,136,819
2018-03-20	$9.74	$9.77	$9.70	$9.75	$6.51	1,369,759
2018-03-19	$9.97	$9.99	$9.89	$9.93	$6.63	2,267,852
2018-03-16	$9.92	$10.04	$9.92	$10.01	$6.68	1,591,281
2018-03-15	$9.91	$9.91	$9.83	$9.87	$6.59	1,097,090
2018-03-14	$9.95	$9.96	$9.88	$9.93	$6.63	1,125,236
2018-03-13	$10.00	$10.01	$9.85	$9.88	$6.60	1,150,285
2018-03-12	$10.00	$10.05	$9.99	$10.02	$6.69	928,411
2018-03-09	$9.99	$10.04	$9.97	$10.03	$6.70	1,855,246
2018-03-08	$9.89	$9.91	$9.85	$9.89	$6.60	880,160
2018-03-07	$9.76	$9.83	$9.72	$9.82	$6.56	1,342,342
2018-03-06	$9.82	$9.87	$9.79	$9.85	$6.58	1,067,885
2018-03-05	$9.64	$9.78	$9.63	$9.75	$6.51	1,239,912
2018-03-02	$9.64	$9.67	$9.53	$9.66	$6.45	1,306,224
2018-03-01	$9.61	$9.70	$9.52	$9.62	$6.42	1,523,434
2018-02-28	$9.74	$9.75	$9.63	$9.63	$6.43	1,203,338
2018-02-27	$9.83	$9.85	$9.70	$9.70	$6.48	1,356,030
2018-02-26	$9.86	$10.00	$9.82	$9.94	$6.64	2,704,295
2018-02-23	$9.80	$9.90	$9.77	$9.90	$6.61	2,330,249
2018-02-22	$9.72	$9.79	$9.66	$9.72	$6.49	3,344,913
2018-02-21	$9.39	$9.42	$9.28	$9.29	$6.20	1,350,013
2018-02-20	$9.41	$9.44	$9.33	$9.35	$6.24	1,226,739
2018-02-16	$9.39	$9.49	$9.38	$9.43	$6.30	1,187,094
2018-02-15	$9.30	$9.38	$9.26	$9.38	$6.26	1,267,033
2018-02-14	$9.19	$9.33	$9.18	$9.33	$6.23	1,071,872
2018-02-13	$9.20	$9.27	$9.17	$9.27	$6.19	1,572,120
2018-02-12	$9.32	$9.38	$9.27	$9.35	$6.24	1,798,709
2018-02-09	$9.27	$9.30	$8.99	$9.22	$6.16	3,456,892
2018-02-08	$9.45	$9.47	$9.23	$9.23	$6.16	3,145,937
2018-02-07	$9.62	$9.71	$9.54	$9.55	$6.38	1,795,272
2018-02-06	$9.47	$9.70	$9.46	$9.66	$6.45	3,143,635
2018-02-05	$9.77	$9.82	$9.50	$9.51	$6.35	3,159,590
2018-02-02	$9.98	$10.02	$9.90	$9.93	$6.63	2,009,220
2018-02-01	$10.16	$10.23	$10.11	$10.22	$6.83	1,427,596
2018-01-31	$10.21	$10.24	$10.18	$10.24	$6.84	1,989,817
2018-01-30	$10.36	$10.37	$10.25	$10.27	$6.86	1,808,173
2018-01-29	$10.39	$10.44	$10.37	$10.41	$6.95	2,034,883
2018-01-26	$10.52	$10.57	$10.51	$10.55	$7.05	1,067,661
2018-01-25	$10.46	$10.49	$10.37	$10.42	$6.96	1,350,454
2018-01-24	$10.37	$10.44	$10.35	$10.43	$6.97	1,341,616
2018-01-23	$10.41	$10.42	$10.32	$10.36	$6.92	2,099,667
2018-01-22	$10.24	$10.29	$10.23	$10.28	$6.87	1,175,740
2018-01-19	$10.07	$10.10	$10.02	$10.06	$6.72	599,779
2018-01-18	$10.00	$10.04	$9.99	$10.02	$6.69	1,200,811
2018-01-17	$10.06	$10.10	$10.03	$10.04	$6.70	1,169,670
2018-01-16	$10.16	$10.18	$10.10	$10.12	$6.76	1,407,089
2018-01-12	$9.96	$9.96	$9.90	$9.95	$6.64	889,462
2018-01-11	$9.85	$9.86	$9.77	$9.81	$6.55	1,223,537
2018-01-10	$9.90	$9.90	$9.82	$9.83	$6.56	1,022,421
2018-01-09	$9.95	$9.96	$9.89	$9.94	$6.64	1,031,900
2018-01-08	$9.99	$10.00	$9.95	$10.00	$6.68	997,137
2018-01-05	$10.01	$10.03	$9.97	$10.03	$6.70	866,320
2018-01-04	$9.96	$10.01	$9.93	$9.97	$6.66	1,418,217
2018-01-03	$9.77	$9.80	$9.72	$9.77	$6.52	1,046,079
2018-01-02	$9.82	$9.85	$9.77	$9.84	$6.57	1,185,781
2017-12-29	$9.70	$9.73	$9.66	$9.68	$6.46	1,309,623
2017-12-28	$9.74	$9.75	$9.70	$9.74	$6.50	1,164,510
2017-12-27	$9.76	$9.79	$9.70	$9.71	$6.48	852,611
2017-12-26	$9.70	$9.78	$9.70	$9.75	$6.51	739,570
2017-12-22	$9.70	$9.74	$9.67	$9.72	$6.49	1,563,797
2017-12-21	$9.73	$9.88	$9.72	$9.76	$6.52	2,381,756
2017-12-20	$9.86	$9.93	$9.81	$9.82	$6.56	1,538,555
2017-12-19	$9.87	$9.89	$9.83	$9.87	$6.59	1,502,594
2017-12-18	$9.82	$9.87	$9.78	$9.79	$6.54	1,689,133
2017-12-15	$9.70	$9.73	$9.64	$9.66	$6.45	2,286,196
2017-12-14	$9.75	$9.75	$9.61	$9.62	$6.42	1,736,273
2017-12-13	$9.80	$9.85	$9.77	$9.81	$6.55	2,565,002
2017-12-12	$9.79	$9.81	$9.76	$9.78	$6.53	2,475,983
2017-12-11	$10.04	$10.10	$10.00	$10.03	$6.54	2,034,633
2017-12-08	$10.12	$10.16	$10.07	$10.07	$6.56	1,576,899
2017-12-07	$10.12	$10.20	$10.08	$10.08	$6.57	1,603,352
2017-12-06	$9.97	$10.04	$9.95	$10.00	$6.52	1,563,800
2017-12-05	$10.13	$10.14	$10.01	$10.02	$6.53	1,308,382
2017-12-04	$10.17	$10.19	$10.07	$10.07	$6.56	1,615,627
2017-12-01	$10.13	$10.24	$10.13	$10.23	$6.67	2,060,197
2017-11-30	$10.24	$10.30	$10.18	$10.22	$6.66	1,167,712
2017-11-29	$10.20	$10.29	$10.18	$10.20	$6.65	1,259,992
2017-11-28	$10.19	$10.23	$10.17	$10.20	$6.65	1,063,645
2017-11-27	$10.19	$10.21	$10.09	$10.10	$6.58	1,093,599
2017-11-24	$10.12	$10.15	$10.10	$10.14	$6.61	797,196
2017-11-22	$9.99	$10.04	$9.97	$10.02	$6.53	833,399
2017-11-21	$9.94	$9.97	$9.92	$9.96	$6.49	1,057,760
2017-11-20	$10.07	$10.09	$9.99	$10.00	$6.52	1,135,692
2017-11-17	$9.99	$10.03	$9.95	$10.00	$6.52	1,787,514
2017-11-16	$10.07	$10.09	$10.01	$10.02	$6.53	1,445,707
2017-11-15	$9.95	$10.04	$9.94	$10.00	$6.52	1,505,086
2017-11-14	$9.92	$9.94	$9.88	$9.92	$6.47	1,140,080
2017-11-13	$9.87	$9.92	$9.83	$9.90	$6.45	1,292,599
2017-11-10	$10.03	$10.04	$9.98	$10.03	$6.54	1,272,422
2017-11-09	$10.00	$10.09	$9.99	$10.09	$6.58	1,538,380
2017-11-08	$10.06	$10.09	$10.04	$10.06	$6.56	1,444,753
2017-11-07	$10.18	$10.19	$10.07	$10.11	$6.59	998,827
2017-11-06	$10.18	$10.24	$10.13	$10.22	$6.66	1,226,516
2017-11-03	$10.31	$10.31	$10.22	$10.26	$6.69	1,577,975
2017-11-02	$10.44	$10.51	$10.42	$10.47	$6.83	1,314,163
2017-11-01	$10.50	$10.52	$10.41	$10.46	$6.82	1,812,245
2017-10-31	$10.39	$10.49	$10.36	$10.41	$6.79	1,792,733
2017-10-30	$10.26	$10.34	$10.26	$10.27	$6.70	2,368,599
2017-10-27	$10.05	$10.10	$9.95	$10.01	$6.53	3,217,431
2017-10-26	$10.30	$10.35	$10.17	$10.18	$6.64	3,282,275
2017-10-25	$10.46	$10.47	$10.32	$10.38	$6.77	1,733,136
2017-10-24	$10.34	$10.40	$10.29	$10.30	$6.71	1,303,122
2017-10-23	$10.40	$10.40	$10.28	$10.29	$6.71	1,071,292
2017-10-20	$10.43	$10.44	$10.36	$10.38	$6.77	1,351,370
2017-10-19	$10.40	$10.43	$10.36	$10.40	$6.78	1,104,494
2017-10-18	$10.47	$10.53	$10.47	$10.52	$6.86	1,213,230
2017-10-17	$10.57	$10.60	$10.50	$10.51	$6.85	1,226,053
2017-10-16	$10.68	$10.68	$10.60	$10.62	$6.92	1,196,429
2017-10-13	$10.82	$10.86	$10.81	$10.82	$7.05	786,021
2017-10-12	$10.80	$10.84	$10.75	$10.81	$7.05	1,098,628
2017-10-11	$10.83	$10.92	$10.83	$10.88	$7.09	1,279,674
2017-10-10	$10.59	$10.82	$10.55	$10.80	$7.04	3,040,672
2017-10-09	$10.60	$10.62	$10.56	$10.59	$6.90	1,140,846
2017-10-06	$10.48	$10.51	$10.45	$10.51	$6.85	1,357,372
2017-10-05	$10.42	$10.59	$10.42	$10.46	$6.82	2,136,821
2017-10-04	$10.33	$10.33	$10.24	$10.25	$6.68	2,470,424
2017-10-03	$10.51	$10.56	$10.49	$10.56	$6.88	1,044,059
2017-10-02	$10.55	$10.60	$10.54	$10.58	$6.90	1,002,179
2017-09-29	$10.73	$10.83	$10.70	$10.79	$7.03	1,167,160
2017-09-28	$10.81	$10.83	$10.76	$10.79	$7.03	1,139,962
2017-09-27	$10.77	$10.86	$10.77	$10.83	$7.06	1,599,255
2017-09-26	$10.55	$10.56	$10.49	$10.54	$6.87	1,087,388
2017-09-25	$10.74	$10.75	$10.60	$10.68	$6.96	1,258,384
2017-09-22	$10.79	$10.81	$10.74	$10.78	$7.03	1,027,270
2017-09-21	$10.76	$10.80	$10.73	$10.79	$7.03	581,168
2017-09-20	$10.92	$10.94	$10.80	$10.87	$7.09	1,017,446
2017-09-19	$10.93	$11.00	$10.93	$10.98	$7.16	1,454,363
2017-09-18	$10.92	$10.97	$10.87	$10.90	$7.11	973,929
2017-09-15	$10.79	$10.84	$10.77	$10.81	$7.05	1,729,262
2017-09-14	$10.71	$10.76	$10.70	$10.74	$7.00	974,354
2017-09-13	$10.82	$10.84	$10.77	$10.78	$7.03	1,199,562
2017-09-12	$10.86	$10.87	$10.82	$10.82	$7.05	1,036,611
2017-09-11	$10.85	$10.93	$10.85	$10.90	$7.11	1,253,863
2017-09-08	$10.74	$10.76	$10.70	$10.71	$6.98	959,760
2017-09-07	$10.66	$10.71	$10.64	$10.68	$6.96	1,559,453
2017-09-06	$10.57	$10.62	$10.55	$10.57	$6.89	1,274,774
2017-09-05	$10.61	$10.63	$10.51	$10.54	$6.87	2,043,284
2017-09-01	$10.81	$10.82	$10.75	$10.76	$7.01	550,976
2017-08-31	$10.77	$10.79	$10.73	$10.77	$7.02	1,773,659
2017-08-30	$10.75	$10.79	$10.72	$10.73	$7.00	1,130,513
2017-08-29	$10.75	$10.84	$10.75	$10.82	$7.05	845,245
2017-08-28	$10.89	$10.91	$10.81	$10.83	$7.06	581,260
2017-08-25	$10.79	$10.90	$10.77	$10.85	$7.07	748,948
2017-08-24	$10.80	$10.81	$10.74	$10.75	$7.01	624,794
2017-08-23	$10.76	$10.79	$10.73	$10.77	$7.02	956,277
2017-08-22	$10.78	$10.81	$10.77	$10.79	$7.03	580,964
2017-08-21	$10.85	$10.85	$10.77	$10.79	$7.03	724,540
2017-08-18	$10.78	$10.82	$10.75	$10.76	$7.01	983,242
2017-08-17	$10.90	$10.93	$10.75	$10.76	$7.01	931,764
2017-08-16	$11.00	$11.02	$10.96	$11.00	$7.17	1,087,235
2017-08-15	$11.06	$11.08	$10.99	$11.02	$7.18	897,187
2017-08-14	$11.05	$11.16	$11.05	$11.13	$7.26	1,147,353
2017-08-11	$10.98	$11.00	$10.83	$10.89	$7.10	1,760,495
2017-08-10	$11.29	$11.29	$11.06	$11.10	$7.24	1,619,515
2017-08-09	$11.33	$11.38	$11.30	$11.35	$7.40	823,817
2017-08-08	$11.45	$11.58	$11.44	$11.48	$7.48	1,142,436
2017-08-07	$11.45	$11.47	$11.41	$11.46	$7.47	627,156
2017-08-04	$11.36	$11.46	$11.35	$11.46	$7.47	906,544
2017-08-03	$11.26	$11.31	$11.23	$11.29	$7.36	1,003,820
2017-08-02	$11.35	$11.38	$11.26	$11.32	$7.38	791,654
2017-08-01	$11.44	$11.47	$11.37	$11.39	$7.43	1,336,766
2017-07-31	$11.29	$11.32	$11.25	$11.28	$7.35	1,630,089
2017-07-28	$11.30	$11.38	$11.28	$11.37	$7.41	1,825,655
2017-07-27	$11.44	$11.46	$11.33	$11.44	$7.46	2,415,875
2017-07-26	$11.01	$11.01	$10.90	$10.98	$7.16	1,370,965
2017-07-25	$11.01	$11.03	$10.87	$10.88	$7.09	1,136,040
2017-07-24	$10.87	$10.92	$10.82	$10.88	$7.09	1,001,155
2017-07-21	$10.93	$10.94	$10.81	$10.88	$7.09	841,478
2017-07-20	$10.89	$10.94	$10.86	$10.90	$7.11	1,015,711
2017-07-19	$10.74	$10.77	$10.72	$10.74	$7.00	730,160
2017-07-18	$10.79	$10.83	$10.75	$10.76	$7.01	809,320
2017-07-17	$10.72	$10.77	$10.72	$10.76	$7.01	808,262
2017-07-14	$10.69	$10.71	$10.64	$10.67	$6.96	1,130,302
2017-07-13	$10.63	$10.70	$10.61	$10.68	$6.96	1,428,321
2017-07-12	$10.41	$10.49	$10.41	$10.48	$6.83	1,513,094
2017-07-11	$10.33	$10.40	$10.33	$10.39	$6.77	920,427
2017-07-10	$10.21	$10.32	$10.20	$10.29	$6.71	1,023,361
2017-07-07	$10.31	$10.37	$10.26	$10.34	$6.74	1,134,350
2017-07-06	$10.28	$10.35	$10.25	$10.30	$6.71	1,304,926
2017-07-05	$10.39	$10.39	$10.26	$10.31	$6.72	1,601,908
2017-07-03	$10.50	$10.53	$10.47	$10.48	$6.83	569,122
2017-06-30	$10.45	$10.46	$10.31	$10.39	$6.77	1,004,448
2017-06-29	$10.48	$10.48	$10.36	$10.39	$6.77	1,261,256
2017-06-28	$10.56	$10.59	$10.48	$10.55	$6.88	1,607,285
2017-06-27	$10.64	$10.68	$10.62	$10.63	$6.93	1,026,524
2017-06-26	$10.71	$10.74	$10.66	$10.66	$6.95	1,042,425
2017-06-23	$10.63	$10.65	$10.58	$10.64	$6.94	1,238,308
2017-06-22	$10.62	$10.63	$10.58	$10.60	$6.91	1,503,119
2017-06-21	$10.63	$10.69	$10.60	$10.63	$6.93	1,023,670
2017-06-20	$10.80	$10.80	$10.65	$10.66	$6.95	905,962
2017-06-19	$10.89	$10.93	$10.83	$10.85	$7.07	1,213,535
2017-06-16	$10.74	$10.82	$10.71	$10.80	$7.04	1,362,474
2017-06-15	$10.64	$10.72	$10.62	$10.64	$6.94	1,615,324
2017-06-14	$11.13	$11.14	$10.97	$10.98	$7.16	1,672,048
2017-06-13	$11.04	$11.09	$10.99	$11.05	$7.20	755,992
2017-06-12	$11.21	$11.22	$11.16	$11.21	$7.16	1,249,458
2017-06-09	$11.28	$11.31	$11.14	$11.19	$7.15	1,749,193
2017-06-08	$11.33	$11.33	$11.29	$11.32	$7.23	1,658,056
2017-06-07	$11.32	$11.39	$11.26	$11.33	$7.24	1,343,640
2017-06-06	$11.30	$11.39	$11.30	$11.34	$7.25	1,299,420
2017-06-05	$11.24	$11.32	$11.22	$11.31	$7.23	1,055,537
2017-06-02	$11.31	$11.34	$11.29	$11.34	$7.25	773,859
2017-06-01	$11.15	$11.23	$11.12	$11.23	$7.18	886,711
2017-05-31	$11.26	$11.30	$11.19	$11.22	$7.17	1,749,245
2017-05-30	$11.23	$11.26	$11.17	$11.19	$7.15	1,005,452
2017-05-26	$11.22	$11.28	$11.20	$11.26	$7.20	734,621
2017-05-25	$11.30	$11.34	$11.28	$11.30	$7.22	1,180,926
2017-05-24	$11.14	$11.20	$11.12	$11.20	$7.16	1,004,224
2017-05-23	$11.28	$11.31	$11.21	$11.24	$7.18	1,119,467
2017-05-22	$11.24	$11.27	$11.19	$11.20	$7.16	1,300,948
2017-05-19	$11.11	$11.19	$11.11	$11.15	$7.13	1,519,602
2017-05-18	$10.73	$10.86	$10.70	$10.85	$6.93	2,793,060
2017-05-17	$11.06	$11.11	$10.93	$10.93	$6.98	1,799,717
2017-05-16	$11.24	$11.24	$11.17	$11.22	$7.17	1,065,213
2017-05-15	$11.02	$11.12	$11.01	$11.12	$7.11	1,099,301
2017-05-12	$10.94	$11.05	$10.91	$11.05	$7.06	1,640,401
2017-05-11	$10.94	$10.95	$10.83	$10.89	$6.96	2,349,536
2017-05-10	$11.31	$11.41	$11.30	$11.39	$7.28	1,093,023
2017-05-09	$11.37	$11.41	$11.33	$11.38	$7.27	1,329,530
2017-05-08	$11.47	$11.48	$11.41	$11.43	$7.30	2,047,985
2017-05-05	$11.52	$11.64	$11.49	$11.63	$7.43	1,533,422
2017-05-04	$11.34	$11.48	$11.34	$11.47	$7.33	1,379,555
2017-05-03	$11.26	$11.26	$11.21	$11.22	$7.17	1,127,782
2017-05-02	$11.24	$11.29	$11.23	$11.29	$7.21	1,189,696
2017-05-01	$11.15	$11.15	$11.11	$11.11	$7.10	582,127
2017-04-28	$11.12	$11.13	$11.06	$11.10	$7.09	1,375,929
2017-04-27	$11.15	$11.16	$11.10	$11.14	$7.12	1,169,622
2017-04-26	$11.29	$11.33	$11.23	$11.26	$7.20	1,321,529
2017-04-25	$11.44	$11.52	$11.41	$11.48	$7.34	1,101,780
2017-04-24	$11.36	$11.41	$11.33	$11.37	$7.27	1,323,648
2017-04-21	$10.89	$10.91	$10.83	$10.90	$6.97	1,186,172
2017-04-20	$11.02	$11.06	$10.98	$10.98	$7.02	1,166,008
2017-04-19	$10.90	$10.96	$10.89	$10.91	$6.97	1,511,228
2017-04-18	$10.87	$10.90	$10.81	$10.88	$6.95	1,229,622
2017-04-17	$10.94	$10.97	$10.90	$10.96	$7.00	999,396
2017-04-13	$10.86	$10.90	$10.83	$10.84	$6.93	1,252,210
2017-04-12	$10.92	$10.99	$10.90	$10.98	$7.02	860,795
2017-04-11	$11.03	$11.06	$10.94	$11.05	$7.06	1,296,571
2017-04-10	$10.97	$10.99	$10.91	$10.97	$7.01	1,366,341
2017-04-07	$11.05	$11.08	$11.01	$11.04	$7.05	800,954
2017-04-06	$11.10	$11.17	$11.07	$11.09	$7.09	1,175,027
2017-04-05	$11.12	$11.14	$11.05	$11.06	$7.07	1,511,671
2017-04-04	$11.05	$11.18	$11.02	$11.16	$7.13	1,163,510
2017-04-03	$11.15	$11.15	$11.01	$11.11	$7.10	1,164,244
2017-03-31	$11.12	$11.22	$11.11	$11.19	$7.15	1,263,634
2017-03-30	$11.18	$11.22	$11.16	$11.17	$7.14	732,810
2017-03-29	$11.18	$11.24	$11.12	$11.23	$7.18	1,294,704
2017-03-28	$11.32	$11.39	$11.31	$11.36	$7.26	1,211,023
2017-03-27	$11.32	$11.37	$11.30	$11.35	$7.25	1,503,822
2017-03-24	$11.26	$11.31	$11.23	$11.27	$7.20	1,494,827
2017-03-23	$11.17	$11.31	$11.16	$11.26	$7.20	1,266,524
2017-03-22	$11.25	$11.27	$11.21	$11.24	$7.18	2,381,801
2017-03-21	$11.36	$11.39	$11.13	$11.13	$7.11	2,377,786
2017-03-20	$11.29	$11.30	$11.19	$11.23	$7.18	1,787,381
2017-03-17	$11.31	$11.39	$11.28	$11.36	$7.26	1,996,101
2017-03-16	$11.13	$11.25	$11.13	$11.23	$7.18	2,168,194
2017-03-15	$10.77	$11.03	$10.77	$10.98	$7.02	2,462,759
2017-03-14	$10.79	$10.81	$10.75	$10.79	$6.90	1,948,461
2017-03-13	$10.95	$11.00	$10.92	$10.98	$7.02	1,597,061
2017-03-10	$10.97	$11.01	$10.94	$11.00	$7.03	1,377,128
2017-03-09	$10.88	$10.93	$10.84	$10.92	$6.98	2,186,588
2017-03-08	$10.74	$10.74	$10.68	$10.69	$6.83	1,035,575
2017-03-07	$10.62	$10.70	$10.62	$10.68	$6.82	1,788,292
2017-03-06	$10.62	$10.69	$10.61	$10.68	$6.82	2,996,145
2017-03-03	$10.48	$10.56	$10.42	$10.55	$6.74	2,195,206
2017-03-02	$10.34	$10.41	$10.34	$10.39	$6.64	2,408,641
2017-03-01	$10.35	$10.45	$10.33	$10.42	$6.66	1,898,108
2017-02-28	$10.22	$10.24	$10.11	$10.13	$6.47	1,356,912
2017-02-27	$10.09	$10.17	$10.08	$10.14	$6.48	889,734
2017-02-24	$10.05	$10.15	$10.04	$10.15	$6.49	959,227
2017-02-23	$10.06	$10.11	$10.01	$10.06	$6.43	1,344,054
2017-02-22	$9.80	$9.87	$9.73	$9.84	$6.29	1,104,001
2017-02-21	$9.85	$9.90	$9.81	$9.90	$6.33	1,142,665
2017-02-17	$9.84	$9.88	$9.79	$9.87	$6.31	876,028
2017-02-16	$9.89	$9.93	$9.86	$9.90	$6.33	1,277,564
2017-02-15	$9.69	$9.83	$9.68	$9.82	$6.28	919,378
2017-02-14	$9.68	$9.70	$9.62	$9.70	$6.20	1,272,300
2017-02-13	$9.65	$9.67	$9.61	$9.62	$6.15	763,397
2017-02-10	$9.55	$9.60	$9.53	$9.58	$6.12	775,866
2017-02-09	$9.63	$9.74	$9.63	$9.69	$6.19	1,313,638
2017-02-08	$9.43	$9.51	$9.37	$9.50	$6.07	1,035,228
2017-02-07	$9.47	$9.48	$9.42	$9.46	$6.05	1,187,839
2017-02-06	$9.53	$9.55	$9.50	$9.50	$6.07	1,222,590
2017-02-03	$9.69	$9.69	$9.64	$9.66	$6.17	3,448,891
2017-02-02	$9.64	$9.69	$9.59	$9.61	$6.14	2,869,823
2017-02-01	$9.56	$9.57	$9.44	$9.53	$6.09	1,420,289
2017-01-31	$9.64	$9.69	$9.59	$9.64	$6.16	2,582,801
2017-01-30	$9.54	$9.59	$9.50	$9.59	$6.13	2,120,873
2017-01-27	$9.63	$9.67	$9.61	$9.66	$6.17	1,101,855
2017-01-26	$9.73	$9.74	$9.64	$9.69	$6.19	1,213,797
2017-01-25	$9.85	$9.87	$9.73	$9.80	$6.26	6,750,585
2017-01-24	$9.66	$9.74	$9.65	$9.72	$6.21	1,883,688
2017-01-23	$9.56	$9.64	$9.53	$9.63	$6.15	1,501,469
2017-01-20	$9.70	$9.72	$9.61	$9.67	$6.18	930,361
2017-01-19	$9.63	$9.65	$9.54	$9.61	$6.14	1,708,935
2017-01-18	$9.72	$9.73	$9.63	$9.65	$6.17	1,589,219
2017-01-17	$9.65	$9.74	$9.62	$9.72	$6.21	1,797,684
2017-01-13	$9.76	$9.78	$9.72	$9.74	$6.22	4,711,296
2017-01-12	$9.67	$9.76	$9.67	$9.75	$6.23	1,315,151
2017-01-11	$9.57	$9.65	$9.52	$9.65	$6.17	1,562,109
2017-01-10	$9.65	$9.67	$9.63	$9.64	$6.16	3,195,451
2017-01-09	$9.62	$9.68	$9.60	$9.65	$6.17	1,309,366
2017-01-06	$9.61	$9.68	$9.60	$9.65	$6.17	2,864,927
2017-01-05	$9.55	$9.67	$9.55	$9.66	$6.17	4,804,389
2017-01-04	$9.38	$9.40	$9.32	$9.33	$5.96	1,617,770
2017-01-03	$9.19	$9.33	$9.15	$9.32	$5.96	1,999,617
2016-12-30	$9.20	$9.26	$9.16	$9.20	$5.88	1,665,512
2016-12-29	$9.14	$9.18	$9.10	$9.13	$5.83	993,592
2016-12-28	$9.04	$9.10	$9.02	$9.03	$5.77	1,280,263
2016-12-27	$9.16	$9.19	$9.12	$9.13	$5.83	1,353,603
2016-12-23	$9.16	$9.23	$9.16	$9.17	$5.86	1,651,304
2016-12-22	$9.03	$9.08	$9.01	$9.03	$5.77	1,492,923
2016-12-21	$9.18	$9.21	$9.16	$9.17	$5.86	1,839,216
2016-12-20	$9.14	$9.23	$9.13	$9.23	$5.90	1,861,095
2016-12-19	$9.08	$9.14	$9.07	$9.07	$5.80	1,320,596
2016-12-16	$9.00	$9.13	$8.99	$9.09	$5.81	2,497,430
2016-12-15	$8.91	$8.96	$8.87	$8.92	$5.70	2,141,877
2016-12-14	$9.02	$9.04	$8.84	$8.86	$5.66	3,471,045
2016-12-13	$8.99	$9.09	$8.97	$9.04	$5.78	3,279,900
2016-12-12	$8.81	$8.89	$8.80	$8.80	$5.62	2,297,088
2016-12-09	$8.72	$8.75	$8.67	$8.74	$5.59	1,724,557
2016-12-08	$8.68	$8.74	$8.63	$8.72	$5.57	2,416,951
2016-12-07	$8.44	$8.58	$8.43	$8.55	$5.46	1,289,960
2016-12-06	$8.36	$8.45	$8.34	$8.44	$5.39	2,673,144
2016-12-05	$8.25	$8.32	$8.24	$8.28	$5.29	1,505,633
2016-12-02	$8.18	$8.23	$8.15	$8.18	$5.23	1,407,456
2016-12-01	$8.26	$8.26	$8.20	$8.23	$5.26	1,797,026
2016-11-30	$8.36	$8.37	$8.27	$8.29	$5.30	1,693,121
2016-11-29	$8.31	$8.38	$8.29	$8.35	$5.34	2,024,643
2016-11-28	$8.34	$8.34	$8.25	$8.26	$5.28	1,500,768
2016-11-25	$8.37	$8.38	$8.33	$8.35	$5.34	820,650
2016-11-23	$8.34	$8.38	$8.33	$8.37	$5.35	1,610,684
2016-11-22	$8.46	$8.49	$8.42	$8.47	$5.41	1,999,424
2016-11-21	$8.42	$8.45	$8.38	$8.44	$5.39	1,217,980
2016-11-18	$8.46	$8.47	$8.40	$8.43	$5.39	1,291,173
2016-11-17	$8.71	$8.75	$8.59	$8.61	$5.50	2,019,202
2016-11-16	$8.48	$8.58	$8.48	$8.54	$5.46	2,717,599
2016-11-15	$8.57	$8.68	$8.53	$8.67	$5.54	3,249,879
2016-11-14	$8.95	$8.97	$8.91	$8.94	$5.49	1,307,489
2016-11-11	$9.11	$9.12	$8.99	$9.02	$5.53	1,576,498
2016-11-10	$9.39	$9.43	$9.23	$9.29	$5.70	2,483,685
2016-11-09	$9.49	$9.68	$9.48	$9.64	$5.92	2,277,300
2016-11-08	$9.78	$9.88	$9.74	$9.85	$6.04	1,699,221
2016-11-07	$9.85	$9.88	$9.79	$9.84	$6.04	2,856,203
2016-11-04	$9.82	$9.83	$9.72	$9.74	$5.98	2,118,989
2016-11-03	$9.95	$9.99	$9.88	$9.91	$6.08	1,895,371
2016-11-02	$10.05	$10.08	$9.91	$9.95	$6.11	1,602,971
2016-11-01	$10.24	$10.24	$10.03	$10.07	$6.18	1,531,635
2016-10-31	$10.08	$10.14	$10.05	$10.14	$6.22	1,588,480
2016-10-28	$9.99	$10.10	$9.98	$10.03	$6.15	1,818,447
2016-10-27	$9.87	$9.95	$9.85	$9.91	$6.08	1,457,367
2016-10-26	$9.93	$10.06	$9.93	$9.96	$6.11	1,740,884
2016-10-25	$10.04	$10.05	$9.95	$10.00	$6.14	1,817,523
2016-10-24	$9.98	$10.03	$9.92	$9.94	$6.10	1,272,524
2016-10-21	$9.82	$9.87	$9.80	$9.86	$6.05	1,925,267
2016-10-20	$9.88	$9.95	$9.86	$9.94	$6.10	1,898,169
2016-10-19	$9.73	$9.79	$9.71	$9.77	$5.99	887,586
2016-10-18	$9.70	$9.77	$9.66	$9.73	$5.97	958,610
2016-10-17	$9.64	$9.67	$9.58	$9.60	$5.89	937,950
2016-10-14	$9.70	$9.75	$9.66	$9.66	$5.93	1,018,009
2016-10-13	$9.49	$9.63	$9.45	$9.59	$5.88	1,695,267
2016-10-12	$9.63	$9.66	$9.57	$9.62	$5.90	1,399,646
2016-10-11	$9.75	$9.76	$9.62	$9.70	$5.95	2,987,690
2016-10-10	$9.76	$9.78	$9.69	$9.71	$5.96	2,007,606
2016-10-07	$9.72	$9.72	$9.58	$9.64	$5.92	4,360,774
2016-10-06	$9.91	$9.94	$9.87	$9.88	$6.06	2,755,926
2016-10-05	$10.04	$10.05	$9.98	$10.00	$6.14	2,012,153
2016-10-04	$10.16	$10.18	$9.97	$10.02	$6.15	2,641,640
2016-10-03	$10.11	$10.17	$10.07	$10.16	$6.23	961,452
2016-09-30	$10.03	$10.14	$10.00	$10.08	$6.19	3,194,825
2016-09-29	$10.57	$10.60	$10.23	$10.26	$6.30	2,779,707
2016-09-28	$10.45	$10.53	$10.38	$10.52	$6.46	742,659
2016-09-27	$10.29	$10.39	$10.26	$10.36	$6.36	1,230,690
2016-09-26	$10.47	$10.50	$10.42	$10.42	$6.39	1,107,990
2016-09-23	$10.60	$10.67	$10.59	$10.62	$6.52	1,023,290
2016-09-22	$10.77	$10.83	$10.68	$10.70	$6.57	1,298,769
2016-09-21	$10.36	$10.55	$10.36	$10.53	$6.46	1,369,876
2016-09-20	$10.24	$10.24	$10.14	$10.14	$6.22	949,402
2016-09-19	$10.21	$10.26	$10.14	$10.18	$6.25	1,174,508
2016-09-16	$10.11	$10.15	$10.05	$10.13	$6.22	1,161,704
2016-09-15	$10.18	$10.26	$10.12	$10.22	$6.27	1,679,837
2016-09-14	$10.24	$10.33	$10.22	$10.25	$6.29	1,441,471
2016-09-13	$10.41	$10.45	$10.26	$10.33	$6.34	1,751,965
2016-09-12	$10.62	$10.76	$10.59	$10.75	$6.60	2,107,177
2016-09-09	$10.86	$10.89	$10.75	$10.75	$6.60	1,799,484
2016-09-08	$10.93	$10.96	$10.87	$10.93	$6.71	2,660,170
2016-09-07	$10.64	$10.74	$10.64	$10.70	$6.57	2,276,076
2016-09-06	$10.51	$10.54	$10.43	$10.50	$6.44	2,144,784
2016-09-02	$10.19	$10.22	$10.10	$10.20	$6.26	1,479,560
2016-09-01	$10.09	$10.12	$10.03	$10.11	$6.20	1,960,821
2016-08-31	$10.02	$10.08	$9.98	$10.06	$6.17	2,865,030
2016-08-30	$9.98	$10.05	$9.92	$9.96	$6.11	1,558,573
2016-08-29	$9.84	$9.92	$9.83	$9.90	$6.07	987,050
2016-08-26	$10.00	$10.11	$9.82	$9.87	$6.06	2,700,773
2016-08-25	$9.90	$9.96	$9.88	$9.89	$6.07	928,979
2016-08-24	$9.93	$9.97	$9.88	$9.89	$6.07	805,518
2016-08-23	$9.96	$9.99	$9.89	$9.89	$6.07	1,191,633
2016-08-22	$9.81	$9.90	$9.81	$9.86	$6.05	1,140,949
2016-08-19	$9.86	$9.94	$9.80	$9.90	$6.07	1,455,722
2016-08-18	$10.02	$10.10	$10.02	$10.07	$6.18	1,342,491
2016-08-17	$9.99	$10.01	$9.89	$9.97	$6.12	738,444
2016-08-16	$10.04	$10.11	$10.03	$10.03	$6.15	1,093,661
2016-08-15	$10.08	$10.12	$10.06	$10.09	$6.19	1,335,832
2016-08-12	$10.10	$10.14	$10.04	$10.05	$6.17	2,035,025
2016-08-11	$10.01	$10.09	$10.01	$10.05	$6.17	2,456,328
2016-08-10	$10.03	$10.04	$9.97	$9.98	$6.12	1,544,165
2016-08-09	$9.87	$9.96	$9.87	$9.90	$6.07	1,993,734
2016-08-08	$9.77	$9.80	$9.75	$9.76	$5.99	629,255
2016-08-05	$9.71	$9.76	$9.68	$9.75	$5.98	1,215,515
2016-08-04	$9.54	$9.63	$9.51	$9.62	$5.90	1,715,592
2016-08-03	$9.41	$9.48	$9.38	$9.46	$5.80	1,508,510
2016-08-02	$9.52	$9.54	$9.41	$9.46	$5.80	1,397,135
2016-08-01	$9.76	$9.81	$9.69	$9.71	$5.96	1,085,211
2016-07-29	$9.73	$9.77	$9.69	$9.76	$5.99	966,986
2016-07-28	$9.66	$9.71	$9.61	$9.69	$5.95	2,084,432
2016-07-27	$10.02	$10.08	$9.90	$10.01	$6.14	4,333,194
2016-07-26	$9.74	$9.79	$9.73	$9.76	$5.99	2,710,950
2016-07-25	$9.75	$9.77	$9.70	$9.74	$5.98	805,391
2016-07-22	$9.86	$9.87	$9.71	$9.78	$6.00	2,681,288
2016-07-21	$9.59	$9.65	$9.56	$9.59	$5.88	924,062
2016-07-20	$9.68	$9.69	$9.64	$9.65	$5.92	4,136,168
2016-07-19	$9.54	$9.59	$9.50	$9.55	$5.86	979,270
2016-07-18	$9.65	$9.78	$9.60	$9.67	$5.93	1,511,298
2016-07-15	$9.78	$9.78	$9.66	$9.72	$5.96	1,005,680
2016-07-14	$9.78	$9.86	$9.76	$9.77	$5.99	1,284,522
2016-07-13	$9.70	$9.73	$9.62	$9.64	$5.92	1,368,863
2016-07-12	$9.89	$9.92	$9.76	$9.77	$5.99	1,807,610
2016-07-11	$9.52	$9.55	$9.47	$9.47	$5.81	1,205,753
2016-07-08	$9.41	$9.42	$9.32	$9.37	$5.75	1,021,123
2016-07-07	$9.18	$9.26	$9.13	$9.16	$5.62	1,463,156
2016-07-06	$9.04	$9.15	$8.91	$9.12	$5.60	2,631,837
2016-07-05	$9.44	$9.48	$9.17	$9.18	$5.63	2,214,832
2016-07-01	$9.70	$9.72	$9.58	$9.61	$5.90	1,926,772
2016-06-30	$9.23	$9.53	$9.19	$9.48	$5.82	3,389,762
2016-06-29	$9.20	$9.29	$9.17	$9.25	$5.68	7,140,629
2016-06-28	$8.76	$8.79	$8.64	$8.75	$5.37	4,382,317
2016-06-27	$8.49	$8.52	$8.34	$8.50	$5.22	3,352,345
2016-06-24	$8.76	$8.90	$8.58	$8.66	$5.31	7,230,889
2016-06-23	$10.38	$10.51	$10.27	$10.50	$6.44	1,290,319
2016-06-22	$10.13	$10.17	$10.06	$10.08	$6.19	1,655,025
2016-06-21	$9.96	$10.11	$9.90	$10.05	$6.17	1,526,205
2016-06-20	$9.94	$9.96	$9.87	$9.88	$6.06	1,142,844
2016-06-17	$9.64	$9.73	$9.56	$9.68	$5.94	2,173,457
2016-06-16	$9.38	$9.62	$9.30	$9.61	$5.90	1,349,013
2016-06-15	$9.58	$9.64	$9.53	$9.55	$5.86	1,621,927
2016-06-14	$9.53	$9.59	$9.40	$9.46	$5.80	1,351,790
2016-06-13	$9.63	$9.74	$9.57	$9.59	$5.88	1,319,634
2016-06-10	$9.83	$9.86	$9.68	$9.72	$5.96	1,561,672
2016-06-09	$10.26	$10.30	$10.14	$10.17	$6.24	723,015
2016-06-08	$10.38	$10.40	$10.33	$10.35	$6.35	685,846
2016-06-07	$10.37	$10.42	$10.36	$10.37	$6.36	913,802
2016-06-06	$10.24	$10.33	$10.23	$10.29	$6.31	883,055
2016-06-03	$10.27	$10.28	$10.19	$10.25	$6.29	1,116,978
2016-06-02	$10.26	$10.30	$10.22	$10.29	$6.31	1,404,904
2016-06-01	$10.26	$10.31	$10.21	$10.26	$6.30	1,367,039
2016-05-31	$10.60	$10.62	$10.37	$10.43	$6.40	1,643,252
2016-05-27	$10.62	$10.62	$10.51	$10.54	$6.47	912,341
2016-05-26	$10.62	$10.67	$10.59	$10.61	$6.51	728,917
2016-05-25	$10.47	$10.58	$10.47	$10.50	$6.44	891,871
2016-05-24	$10.24	$10.31	$10.21	$10.24	$6.28	1,186,063
2016-05-23	$10.11	$10.17	$10.09	$10.10	$6.20	1,125,257
2016-05-20	$10.27	$10.31	$10.20	$10.21	$6.26	1,093,697
2016-05-19	$10.24	$10.25	$10.15	$10.21	$6.26	1,236,529
2016-05-18	$10.40	$10.51	$10.29	$10.38	$6.37	1,682,943
2016-05-17	$10.50	$10.56	$10.38	$10.39	$6.38	1,358,300
2016-05-16	$10.27	$10.45	$10.27	$10.39	$6.38	2,707,212
2016-05-13	$10.76	$10.87	$10.70	$10.71	$6.30	1,873,785
2016-05-12	$10.83	$10.93	$10.73	$10.79	$6.35	2,123,338
2016-05-11	$10.46	$10.58	$10.43	$10.54	$6.20	2,361,020
2016-05-10	$10.51	$10.64	$10.50	$10.62	$6.25	877,689
2016-05-09	$10.53	$10.56	$10.38	$10.40	$6.12	2,003,212
2016-05-06	$10.40	$10.55	$10.40	$10.53	$6.19	1,281,876
2016-05-05	$10.55	$10.55	$10.39	$10.42	$6.13	1,396,785
2016-05-04	$10.46	$10.52	$10.39	$10.41	$6.12	1,238,136
2016-05-03	$10.75	$10.76	$10.58	$10.61	$6.24	1,057,969
2016-05-02	$10.94	$10.94	$10.85	$10.92	$6.42	868,231
2016-04-29	$10.94	$10.97	$10.83	$10.91	$6.42	1,897,052
2016-04-28	$11.09	$11.22	$11.09	$11.13	$6.55	1,067,267
2016-04-27	$11.19	$11.31	$11.19	$11.27	$6.63	1,005,503
2016-04-26	$11.10	$11.15	$11.07	$11.11	$6.54	1,005,547
2016-04-25	$11.04	$11.05	$10.96	$10.97	$6.45	1,616,653
2016-04-22	$11.10	$11.12	$11.00	$11.06	$6.51	1,027,347
2016-04-21	$11.28	$11.28	$11.16	$11.21	$6.59	2,091,891
2016-04-20	$11.22	$11.24	$11.07	$11.10	$6.53	2,441,917
2016-04-19	$11.05	$11.11	$10.99	$11.06	$6.51	1,875,884
2016-04-18	$10.51	$10.72	$10.48	$10.68	$6.28	1,497,519
2016-04-15	$10.84	$10.89	$10.80	$10.82	$6.37	912,559
2016-04-14	$10.72	$10.77	$10.68	$10.71	$6.30	1,060,640
2016-04-13	$10.70	$10.76	$10.64	$10.73	$6.31	1,404,434
2016-04-12	$10.52	$10.72	$10.44	$10.69	$6.29	1,516,545
2016-04-11	$10.62	$10.69	$10.54	$10.55	$6.21	1,435,656
2016-04-08	$10.54	$10.61	$10.52	$10.54	$6.20	960,256
2016-04-07	$10.38	$10.43	$10.23	$10.26	$6.04	430,944
2016-04-06	$10.28	$10.39	$10.25	$10.39	$6.11	378,458
2016-04-05	$10.33	$10.35	$10.20	$10.20	$6.00	3,810,789
2016-04-04	$10.66	$10.72	$10.62	$10.66	$6.27	1,931,178
2016-04-01	$10.68	$10.79	$10.62	$10.76	$6.33	2,262,125
2016-03-31	$11.20	$11.26	$11.12	$11.13	$6.55	2,397,937
2016-03-30	$11.34	$11.43	$11.32	$11.35	$6.68	1,660,172
2016-03-29	$10.94	$11.17	$10.92	$11.15	$6.56	1,555,270
2016-03-28	$10.92	$10.93	$10.84	$10.87	$6.39	1,000,848
2016-03-24	$10.81	$10.89	$10.79	$10.87	$6.39	830,939
2016-03-23	$11.13	$11.13	$10.92	$10.95	$6.44	969,290
2016-03-22	$11.04	$11.18	$11.03	$11.15	$6.56	789,455
2016-03-21	$11.23	$11.25	$11.16	$11.21	$6.59	1,010,610
2016-03-18	$11.22	$11.32	$11.16	$11.23	$6.61	1,816,229
2016-03-17	$11.23	$11.29	$11.14	$11.25	$6.62	1,563,349
2016-03-16	$10.98	$11.22	$10.96	$11.18	$6.58	1,195,672
2016-03-15	$11.10	$11.12	$11.03	$11.07	$6.51	1,023,404
2016-03-14	$11.27	$11.29	$11.20	$11.23	$6.61	936,959
2016-03-11	$11.23	$11.37	$11.21	$11.35	$6.68	1,701,251
2016-03-10	$10.97	$11.11	$10.74	$10.87	$6.39	2,113,507
2016-03-09	$10.82	$10.84	$10.67	$10.69	$6.29	1,760,596
2016-03-08	$10.82	$10.84	$10.74	$10.76	$6.33	1,376,355
2016-03-07	$10.64	$10.85	$10.59	$10.81	$6.36	1,145,842
2016-03-04	$10.86	$10.88	$10.71	$10.76	$6.33	1,502,135
2016-03-03	$10.66	$10.81	$10.64	$10.80	$6.35	917,871
2016-03-02	$10.55	$10.69	$10.50	$10.69	$6.29	3,376,438
2016-03-01	$10.24	$10.38	$10.17	$10.37	$6.10	1,427,764
2016-02-29	$9.96	$10.05	$9.91	$9.94	$5.85	1,576,511
2016-02-26	$9.93	$10.00	$9.89	$9.93	$5.84	1,914,441
2016-02-25	$10.36	$10.45	$10.30	$10.44	$6.14	1,594,175
2016-02-24	$9.87	$10.03	$9.81	$10.01	$5.89	1,897,828
2016-02-23	$10.37	$10.39	$10.21	$10.24	$6.02	1,904,789
2016-02-22	$10.44	$10.52	$10.42	$10.47	$6.16	1,254,107
2016-02-19	$10.23	$10.37	$10.16	$10.34	$6.08	3,767,718
2016-02-18	$10.55	$10.55	$10.36	$10.39	$6.11	2,972,239
2016-02-17	$10.40	$10.57	$10.38	$10.56	$6.21	1,538,156
2016-02-16	$10.23	$10.25	$10.05	$10.21	$6.01	1,523,840
2016-02-12	$9.69	$9.79	$9.60	$9.77	$5.75	1,447,002
2016-02-11	$9.78	$9.79	$9.57	$9.65	$5.68	2,302,705
2016-02-10	$10.00	$10.07	$9.91	$9.94	$5.85	3,059,376
2016-02-09	$9.89	$9.96	$9.67	$9.74	$5.73	2,397,676
2016-02-08	$10.23	$10.31	$10.15	$10.27	$6.04	2,528,283
2016-02-05	$10.51	$10.56	$10.43	$10.46	$6.15	2,241,269
2016-02-04	$10.20	$10.39	$10.19	$10.35	$6.09	2,022,350
2016-02-03	$10.00	$10.10	$9.77	$10.07	$5.92	2,580,226
2016-02-02	$10.21	$10.22	$10.00	$10.02	$5.89	2,044,984
2016-02-01	$10.37	$10.47	$10.31	$10.43	$6.14	2,395,463
2016-01-29	$10.36	$10.51	$10.33	$10.49	$6.17	3,141,067
2016-01-28	$10.38	$10.39	$10.14	$10.24	$6.02	1,751,538
2016-01-27	$10.34	$10.47	$10.26	$10.32	$6.07	2,215,801
2016-01-26	$10.19	$10.34	$10.16	$10.33	$6.08	1,657,213
2016-01-25	$10.24	$10.24	$10.11	$10.11	$5.95	1,824,844
2016-01-22	$10.20	$10.33	$10.19	$10.28	$6.05	2,783,577
2016-01-21	$9.70	$9.88	$9.58	$9.85	$5.79	4,244,416
2016-01-20	$9.70	$9.73	$9.47	$9.68	$5.69	2,263,217
2016-01-19	$9.88	$10.00	$9.81	$9.88	$5.81	2,195,057
2016-01-15	$9.93	$9.98	$9.79	$9.83	$5.78	1,894,663
2016-01-14	$10.06	$10.24	$9.99	$10.19	$5.99	2,054,850
2016-01-13	$10.39	$10.42	$10.10	$10.13	$5.96	2,570,480
2016-01-12	$10.36	$10.37	$10.18	$10.29	$6.05	1,524,703
2016-01-11	$10.38	$10.40	$10.21	$10.29	$6.05	1,908,485
2016-01-08	$10.62	$10.63	$10.32	$10.35	$6.09	2,568,480
2016-01-07	$10.56	$10.68	$10.54	$10.56	$6.21	5,758,147
2016-01-06	$10.52	$10.66	$10.50	$10.61	$6.24	2,268,462
2016-01-05	$10.71	$10.75	$10.58	$10.73	$6.31	1,808,217
2016-01-04	$10.82	$10.84	$10.61	$10.81	$6.36	2,346,853
2015-12-31	$11.12	$11.12	$11.03	$11.06	$6.51	1,217,581
2015-12-30	$11.33	$11.36	$11.26	$11.30	$6.65	1,310,684
2015-12-29	$11.37	$11.43	$11.31	$11.40	$6.71	1,070,094
2015-12-28	$11.37	$11.38	$11.27	$11.30	$6.65	1,591,858
2015-12-24	$11.49	$11.49	$11.42	$11.46	$6.74	614,448
2015-12-23	$11.31	$11.39	$11.30	$11.38	$6.69	1,944,800
2015-12-22	$11.06	$11.13	$11.00	$11.09	$6.52	1,745,723
2015-12-21	$11.06	$11.10	$10.91	$10.96	$6.45	2,115,655
2015-12-18	$11.23	$11.26	$11.13	$11.15	$6.56	2,885,519
2015-12-17	$11.72	$11.72	$11.51	$11.54	$6.79	3,955,655
2015-12-16	$11.69	$11.74	$11.59	$11.70	$6.88	7,951,564
2015-12-15	$11.68	$11.74	$11.57	$11.59	$6.82	1,827,242
2015-12-14	$11.44	$11.47	$11.25	$11.35	$6.68	2,229,422
2015-12-11	$11.59	$11.64	$11.48	$11.50	$6.77	1,940,988
2015-12-10	$11.68	$11.75	$11.65	$11.66	$6.86	2,070,493
2015-12-09	$11.83	$12.00	$11.74	$11.82	$6.95	1,978,868
2015-12-08	$11.82	$11.88	$11.76	$11.80	$6.94	2,064,048
2015-12-07	$12.12	$12.12	$11.99	$12.05	$7.09	2,341,923
2015-12-04	$12.00	$12.11	$11.97	$12.11	$7.12	4,933,678
2015-12-03	$12.36	$12.38	$12.11	$12.13	$7.14	2,623,286
2015-12-02	$12.19	$12.30	$12.10	$12.13	$7.14	5,135,338
2015-12-01	$12.31	$12.34	$12.21	$12.30	$7.24	1,141,441
2015-11-30	$12.27	$12.32	$12.24	$12.27	$7.22	1,259,262
2015-11-27	$12.29	$12.31	$12.23	$12.27	$7.22	612,920
2015-11-25	$12.09	$12.23	$12.06	$12.19	$7.17	1,301,116
2015-11-24	$12.07	$12.22	$12.06	$12.17	$7.16	1,526,603
2015-11-23	$12.17	$12.22	$12.08	$12.11	$7.12	1,295,056
2015-11-20	$12.57	$12.60	$12.43	$12.45	$7.32	1,249,746
2015-11-19	$12.56	$12.63	$12.53	$12.58	$7.40	1,068,116
2015-11-18	$12.63	$12.66	$12.40	$12.54	$7.38	1,728,967
2015-11-17	$12.65	$12.77	$12.62	$12.68	$7.46	1,901,505
2015-11-16	$12.34	$12.48	$12.34	$12.47	$7.34	1,070,312
2015-11-13	$12.70	$12.78	$12.63	$12.72	$7.27	1,229,835
2015-11-12	$12.77	$12.87	$12.74	$12.76	$7.29	1,049,795
2015-11-11	$13.04	$13.10	$12.97	$12.98	$7.42	871,456
2015-11-10	$12.85	$12.90	$12.81	$12.88	$7.36	2,030,740
2015-11-09	$12.92	$12.92	$12.73	$12.80	$7.31	2,054,372
2015-11-06	$13.06	$13.12	$12.91	$13.01	$7.43	2,078,077
2015-11-05	$13.48	$13.50	$13.35	$13.36	$7.63	1,452,405
2015-11-04	$13.49	$13.50	$13.32	$13.35	$7.63	1,400,158
2015-11-03	$13.26	$13.53	$13.23	$13.44	$7.68	2,692,249
2015-11-02	$13.32	$13.35	$13.24	$13.30	$7.60	1,131,686
2015-10-30	$13.11	$13.27	$13.10	$13.17	$7.52	884,328
2015-10-29	$13.05	$13.13	$13.04	$13.09	$7.48	604,723
2015-10-28	$13.04	$13.25	$12.99	$13.11	$7.49	1,046,252
2015-10-27	$13.03	$13.09	$12.99	$13.01	$7.43	805,376
2015-10-26	$13.19	$13.30	$13.19	$13.27	$7.58	780,726
2015-10-23	$13.28	$13.32	$13.16	$13.24	$7.56	1,046,884
2015-10-22	$12.90	$13.12	$12.85	$13.04	$7.45	1,408,147
2015-10-21	$12.60	$12.65	$12.53	$12.56	$7.18	857,961
2015-10-20	$12.62	$12.64	$12.54	$12.59	$7.19	1,375,958
2015-10-19	$12.77	$12.82	$12.74	$12.82	$7.32	956,559
2015-10-16	$12.82	$12.95	$12.80	$12.94	$7.39	1,642,982
2015-10-15	$12.64	$12.76	$12.59	$12.75	$7.28	1,443,020
2015-10-14	$12.72	$12.76	$12.61	$12.65	$7.23	1,797,282
2015-10-13	$12.83	$13.00	$12.82	$12.86	$7.35	1,171,745
2015-10-12	$13.10	$13.14	$13.05	$13.07	$7.47	1,340,239
2015-10-09	$12.99	$13.11	$12.97	$13.11	$7.49	3,023,751
2015-10-08	$12.60	$12.84	$12.58	$12.82	$7.32	1,515,904
2015-10-07	$12.91	$13.03	$12.81	$12.87	$7.35	3,977,900
2015-10-06	$12.60	$12.81	$12.60	$12.75	$7.28	1,323,755
2015-10-05	$12.54	$12.62	$12.51	$12.61	$7.20	1,281,954
2015-10-02	$11.72	$12.01	$11.66	$12.01	$6.86	1,674,893
2015-10-01	$12.00	$12.02	$11.79	$11.91	$6.80	1,379,348
2015-09-30	$12.04	$12.07	$11.95	$12.04	$6.88	1,450,647
2015-09-29	$11.94	$12.01	$11.89	$11.98	$6.84	1,449,288
2015-09-28	$12.00	$12.02	$11.92	$11.93	$6.82	1,458,308
2015-09-25	$12.25	$12.29	$12.12	$12.16	$6.95	1,335,155
2015-09-24	$11.96	$12.06	$11.88	$12.01	$6.86	1,773,282
2015-09-23	$12.18	$12.21	$12.00	$12.06	$6.89	1,721,379
2015-09-22	$12.31	$12.31	$12.09	$12.18	$6.96	4,371,455
2015-09-21	$12.65	$12.70	$12.52	$12.59	$7.19	1,012,952
2015-09-18	$12.83	$12.88	$12.69	$12.73	$7.27	2,734,998
2015-09-17	$13.24	$13.38	$13.08	$13.28	$7.59	4,783,773
2015-09-16	$13.11	$13.22	$13.08	$13.16	$7.52	1,957,011
2015-09-15	$12.96	$13.07	$12.94	$13.02	$7.44	1,607,813
2015-09-14	$13.03	$13.04	$12.85	$12.92	$7.38	1,420,868
2015-09-11	$13.03	$13.09	$12.98	$13.08	$7.47	695,456
2015-09-10	$13.29	$13.34	$13.23	$13.30	$7.60	1,048,396
2015-09-09	$13.73	$13.77	$13.45	$13.46	$7.69	1,242,651
2015-09-08	$13.43	$13.55	$13.42	$13.53	$7.73	1,741,919
2015-09-04	$13.14	$13.19	$13.03	$13.10	$7.48	1,266,380
2015-09-03	$13.38	$13.48	$13.30	$13.37	$7.64	2,222,558
2015-09-02	$13.50	$13.53	$13.31	$13.41	$7.66	4,089,217

Telefonica S.A (TEF) News Headlines

Faced with slow 5G rollout, EU telcos single out Big Tech again

None

reuters.com Jan. 29, 2024

Virgin Media O2, Tesco sign 10-year renewal for Tesco Mobile

None

reuters.com Jan. 31, 2024

Europe's telcos can continue to charge for intra-EU calls until 2028

None

reuters.com Feb. 6, 2024

Recent Telefonica S.A (TEF) News

Telefonica Brasil posts 42% net profit increase in fourth quarter

None

reuters.com

Published: Feb. 20, 2024

Liberty Global plans to put Virgin Media's UK network into new company

None

reuters.com

Published: Feb. 16, 2024

European telecom stocks rally on merger optimism

None

reuters.com

Published: Feb. 14, 2024

EU regulators mull easing merger rules for telcos and Big Tech to help pay network costs

None

reuters.com

Published: Feb. 14, 2024

Similar Companies to Telefonica S.A (TEF) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

Telefonica S.A (TEF) Exchange: NYSE

$4.22 ($0.05) 1.20%

Telefonica S.A - Daily Information

About Telefonica S.A (TEF)

Invest in Telefonica S.A (TEF)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Historical Stock Data for Telefonica S.A (TEF)

Telefonica S.A (TEF) News Headlines

Recent Telefonica S.A (TEF) News

Telefonica Brasil posts 42% net profit increase in fourth quarter

Liberty Global plans to put Virgin Media's UK network into new company

European telecom stocks rally on merger optimism

EU regulators mull easing merger rules for telcos and Big Tech to help pay network costs

Similar Companies to Telefonica S.A (TEF) in the Telecom Services Industry