Treasury Wine Estates Ltd (TSRYY) Stock

Data as of May 6, 2024

$8.23 ($0.02) 0.24%

Treasury Wine Estates Ltd - Daily Information

Click for more stock information on Treasury Wine Estates Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$8.31
Previous Close	$8.23
High	$8.49
Low	$8.17
Adjusted Open	$8.31
Previous Adjusted Close	$8.23
Adjusted High	$8.49
Adjusted Low	$8.17

About Treasury Wine Estates Ltd (TSRYY)

No Description Available

Invest in Treasury Wine Estates Ltd (TSRYY)

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.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Treasury Wine Estates Ltd (TSRYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-08	$8.31	$8.49	$8.17	$8.23	$8.23	107,630
2024-03-07	$7.96	$8.22	$7.96	$8.21	$8.21	147,277
2024-03-06	$8.07	$8.07	$7.91	$8.03	$8.03	71,166
2024-03-05	$7.90	$8.10	$7.90	$8.00	$8.00	79,249
2024-03-04	$8.06	$8.08	$8.01	$8.08	$8.08	65,385
2024-03-01	$8.05	$8.10	$8.02	$8.02	$8.02	38,172
2024-02-29	$8.01	$8.12	$7.88	$8.08	$8.08	132,345
2024-02-28	$7.70	$8.08	$7.66	$7.95	$7.95	128,175
2024-02-27	$7.72	$8.27	$7.72	$8.10	$8.10	41,538
2024-02-26	$8.15	$8.23	$7.91	$7.95	$7.95	42,043
2024-02-23	$8.10	$8.10	$7.92	$7.99	$7.99	37,525
2024-02-22	$8.20	$8.25	$7.90	$7.92	$7.92	70,552
2024-02-21	$7.58	$7.73	$7.58	$7.73	$7.73	106,972
2024-02-20	$7.76	$7.89	$7.59	$7.68	$7.68	94,716
2024-02-16	$7.39	$7.54	$7.28	$7.41	$7.41	26,909
2024-02-15	$7.15	$7.64	$7.15	$7.42	$7.42	110,738
2024-02-14	$7.11	$7.27	$7.11	$7.24	$7.24	104,939
2024-02-13	$7.14	$7.14	$7.00	$7.09	$7.09	68,576
2024-02-12	$6.98	$7.28	$6.98	$7.22	$7.22	153,754
2024-02-09	$7.08	$7.24	$7.08	$7.19	$7.19	64,848
2024-02-08	$7.04	$7.29	$7.04	$7.12	$7.12	98,342
2024-02-07	$7.20	$7.28	$7.09	$7.17	$7.17	58,263
2024-02-06	$7.10	$7.20	$7.04	$7.14	$7.14	68,426
2024-02-05	$7.17	$7.24	$7.09	$7.15	$7.15	98,148
2024-02-02	$7.28	$7.28	$7.20	$7.25	$7.25	144,165
2024-02-01	$7.00	$7.08	$6.96	$7.07	$7.07	120,329
2024-01-31	$7.03	$7.08	$6.91	$6.91	$6.91	97,301
2024-01-30	$6.91	$6.91	$6.79	$6.85	$6.85	62,690
2024-01-29	$6.84	$6.90	$6.81	$6.81	$6.81	98,653
2024-01-26	$6.79	$6.82	$6.75	$6.76	$6.76	52,277
2024-01-25	$6.78	$6.80	$6.70	$6.75	$6.75	105,745
2024-01-24	$6.78	$6.91	$6.73	$6.74	$6.74	920,219
2024-01-23	$6.89	$6.90	$6.83	$6.84	$6.84	579,106
2024-01-22	$6.87	$6.92	$6.81	$6.81	$6.81	256,444
2024-01-19	$6.90	$6.95	$6.84	$6.89	$6.89	104,418
2024-01-18	$6.75	$6.84	$6.69	$6.71	$6.71	488,247
2024-01-17	$6.68	$6.73	$6.64	$6.72	$6.72	223,430
2024-01-16	$6.78	$6.85	$6.71	$6.71	$6.71	102,730
2024-01-12	$6.85	$6.91	$6.76	$6.85	$6.85	58,354
2024-01-11	$6.77	$6.87	$6.66	$6.68	$6.68	122,042
2024-01-10	$6.71	$6.74	$6.69	$6.69	$6.69	107,323
2024-01-09	$7.02	$7.02	$6.73	$6.73	$6.73	134,204
2024-01-08	$6.68	$6.99	$6.68	$6.84	$6.84	85,256
2024-01-05	$7.17	$7.17	$6.85	$6.96	$6.96	61,687
2024-01-04	$7.15	$7.15	$6.88	$6.91	$6.91	127,674
2024-01-03	$7.10	$7.15	$6.96	$7.00	$7.00	45,801
2024-01-02	$7.23	$7.27	$7.13	$7.13	$7.13	58,225
2023-12-29	$7.25	$7.33	$7.20	$7.30	$7.30	27,534
2023-12-28	$7.37	$7.37	$7.28	$7.28	$7.28	45,316
2023-12-27	$7.37	$7.48	$7.30	$7.34	$7.34	58,726
2023-12-26	$7.32	$7.56	$7.20	$7.25	$7.25	60,151
2023-12-22	$7.40	$7.46	$7.20	$7.33	$7.33	33,457
2023-12-21	$7.28	$7.46	$7.28	$7.34	$7.34	77,513
2023-12-20	$7.20	$7.40	$7.18	$7.19	$7.19	56,242
2023-12-19	$7.09	$7.20	$7.09	$7.14	$7.14	106,236
2023-12-18	$7.00	$7.09	$6.87	$7.01	$7.01	132,549
2023-12-15	$7.07	$7.17	$7.00	$7.06	$7.06	58,781
2023-12-14	$7.31	$7.31	$7.00	$7.00	$7.00	86,553
2023-12-13	$6.87	$6.96	$6.78	$6.95	$6.95	70,458
2023-12-12	$7.10	$7.10	$6.86	$6.92	$6.92	112,701
2023-12-11	$6.97	$6.99	$6.81	$6.82	$6.82	272,373
2023-12-08	$6.96	$7.01	$6.81	$6.83	$6.83	60,317
2023-12-07	$6.94	$7.03	$6.75	$6.80	$6.80	183,198
2023-12-06	$6.97	$7.13	$6.93	$6.93	$6.93	122,141
2023-12-05	$6.91	$6.91	$6.76	$6.76	$6.76	94,357
2023-12-04	$7.11	$7.12	$6.97	$6.97	$6.97	131,964
2023-12-01	$6.95	$7.20	$6.95	$7.05	$7.05	58,026
2023-11-30	$7.13	$7.16	$6.96	$6.99	$6.99	274,986
2023-11-29	$7.13	$7.14	$6.95	$6.96	$6.96	90,233
2023-11-28	$6.97	$7.09	$6.84	$6.92	$6.92	130,452
2023-11-27	$6.90	$7.00	$6.76	$6.86	$6.86	122,883
2023-11-24	$6.97	$7.23	$6.71	$6.92	$6.92	46,254
2023-11-22	$6.98	$6.98	$6.85	$6.85	$6.85	68,592
2023-11-21	$7.00	$7.00	$6.79	$6.79	$6.79	211,191
2023-11-20	$6.80	$7.11	$6.80	$6.82	$6.82	142,309
2023-11-17	$6.95	$7.11	$6.84	$6.95	$6.95	75,500
2023-11-16	$7.03	$7.15	$6.89	$6.96	$6.96	130,165
2023-11-15	$7.03	$7.05	$6.90	$6.91	$6.91	66,250
2023-11-14	$7.05	$7.09	$6.79	$6.87	$6.87	122,374
2023-11-13	$6.83	$6.93	$6.75	$6.78	$6.78	190,270
2023-11-10	$7.11	$7.14	$6.90	$6.99	$6.99	85,574
2023-11-09	$7.28	$7.37	$7.11	$7.21	$7.21	137,595
2023-11-08	$7.38	$7.43	$7.28	$7.30	$7.30	72,131
2023-11-07	$7.39	$7.52	$7.20	$7.30	$7.30	100,081
2023-11-06	$7.69	$7.78	$7.47	$7.50	$7.50	137,552
2023-11-03	$7.49	$7.49	$6.86	$7.26	$7.26	46,108
2023-11-02	$7.77	$7.77	$7.77	$7.77	$7.77	0
2023-11-01	$7.77	$7.77	$7.77	$7.77	$7.77	0
2023-10-31	$7.77	$7.77	$7.77	$7.77	$7.77	0
2023-10-30	$7.50	$7.89	$7.50	$7.77	$7.77	42,465
2023-10-27	$8.02	$8.02	$7.49	$7.65	$7.65	41,295
2023-10-26	$7.60	$7.60	$7.50	$7.55	$7.54	60,826
2023-10-25	$7.58	$7.65	$7.52	$7.59	$7.59	36,243
2023-10-24	$7.51	$7.61	$7.50	$7.58	$7.58	147,331
2023-10-23	$7.43	$7.70	$7.43	$7.51	$7.51	62,126
2023-10-20	$7.48	$7.52	$7.39	$7.39	$7.39	81,738
2023-10-19	$7.45	$7.59	$7.45	$7.51	$7.51	49,494
2023-10-18	$7.75	$7.87	$7.73	$7.87	$7.87	45,689
2023-10-17	$7.60	$7.60	$7.40	$7.40	$7.40	201,844
2023-10-16	$7.36	$7.45	$7.35	$7.44	$7.44	110,620
2023-10-13	$7.38	$7.45	$7.18	$7.24	$7.24	67,011
2023-10-12	$7.43	$7.49	$7.31	$7.34	$7.34	84,505
2023-10-11	$7.39	$7.64	$7.39	$7.64	$7.64	44,673
2023-10-10	$7.55	$7.65	$7.39	$7.59	$7.59	53,770
2023-10-09	$7.58	$7.67	$7.39	$7.55	$7.55	111,674
2023-10-06	$7.70	$7.70	$7.47	$7.54	$7.54	54,568
2023-10-05	$7.58	$7.62	$7.40	$7.43	$7.43	57,983
2023-10-04	$7.44	$7.55	$7.40	$7.47	$7.47	70,335
2023-10-03	$7.41	$7.47	$7.39	$7.41	$7.41	67,589
2023-10-02	$7.60	$7.65	$7.49	$7.63	$7.63	49,577
2023-09-29	$8.13	$8.17	$7.91	$7.91	$7.91	44,642
2023-09-28	$7.80	$7.89	$7.80	$7.88	$7.88	56,346
2023-09-27	$7.80	$7.80	$7.69	$7.69	$7.69	34,502
2023-09-26	$7.74	$7.81	$7.71	$7.71	$7.71	39,671
2023-09-25	$7.42	$7.78	$7.42	$7.68	$7.68	57,684
2023-09-22	$7.86	$7.91	$7.66	$7.77	$7.77	47,177
2023-09-21	$7.49	$7.63	$7.43	$7.56	$7.56	56,711
2023-09-20	$7.49	$7.71	$7.49	$7.54	$7.54	127,984
2023-09-19	$7.46	$7.64	$7.40	$7.51	$7.51	144,774
2023-09-18	$7.60	$7.60	$7.52	$7.54	$7.54	60,378
2023-09-15	$7.68	$7.69	$7.43	$7.61	$7.61	72,372
2023-09-14	$7.62	$7.79	$7.40	$7.59	$7.59	106,393
2023-09-13	$7.50	$7.52	$7.43	$7.47	$7.47	45,408
2023-09-12	$7.40	$7.53	$7.38	$7.48	$7.48	205,401
2023-09-11	$7.31	$7.54	$7.31	$7.38	$7.38	145,774
2023-09-08	$7.02	$7.55	$7.02	$7.31	$7.31	88,914
2023-09-07	$6.95	$7.20	$6.95	$7.19	$7.19	168,320
2023-09-06	$7.18	$7.21	$7.14	$7.19	$7.19	87,593
2023-09-05	$7.36	$7.49	$7.09	$7.31	$7.31	96,553
2023-09-01	$7.82	$7.82	$7.30	$7.54	$7.54	34,307
2023-08-31	$7.49	$7.60	$7.40	$7.60	$7.60	47,768
2023-08-30	$7.68	$7.82	$7.62	$7.68	$7.68	31,613
2023-08-29	$7.74	$7.84	$7.73	$7.81	$7.70	88,116
2023-08-28	$7.75	$7.82	$7.72	$7.79	$7.79	170,982
2023-08-25	$7.87	$7.90	$7.66	$7.80	$7.80	75,771
2023-08-24	$7.72	$7.79	$7.70	$7.74	$7.74	135,589
2023-08-23	$7.67	$7.84	$7.67	$7.84	$7.84	136,104
2023-08-22	$7.41	$7.74	$7.41	$7.68	$7.68	271,339
2023-08-21	$7.53	$7.53	$7.44	$7.52	$7.52	139,980
2023-08-18	$7.56	$7.61	$7.56	$7.61	$7.61	87,237
2023-08-17	$7.70	$7.77	$7.59	$7.61	$7.61	510,418
2023-08-16	$7.63	$7.71	$7.57	$7.60	$7.60	168,237
2023-08-15	$7.43	$7.83	$7.43	$7.55	$7.55	185,728
2023-08-14	$7.38	$7.48	$7.37	$7.47	$7.47	103,867
2023-08-11	$7.65	$7.66	$7.62	$7.63	$7.63	72,816
2023-08-10	$7.83	$7.92	$7.72	$7.73	$7.73	72,996
2023-08-09	$7.79	$7.84	$7.77	$7.82	$7.82	97,290
2023-08-08	$7.35	$7.73	$7.35	$7.72	$7.72	145,178
2023-08-07	$7.92	$7.94	$7.87	$7.90	$7.90	64,207
2023-08-04	$7.81	$7.86	$7.77	$7.78	$7.78	68,280
2023-08-03	$7.63	$7.65	$7.44	$7.61	$7.61	170,901
2023-08-02	$7.42	$7.45	$7.36	$7.38	$7.38	68,742
2023-08-01	$7.48	$7.58	$7.48	$7.52	$7.52	46,403
2023-07-31	$7.48	$7.83	$7.36	$7.59	$7.59	62,320
2023-07-28	$7.54	$7.66	$7.33	$7.49	$7.49	77,424
2023-07-27	$7.80	$7.80	$7.48	$7.53	$7.53	68,906
2023-07-26	$7.50	$7.58	$7.47	$7.57	$7.57	31,804
2023-07-25	$7.50	$7.54	$7.47	$7.54	$7.54	91,040
2023-07-24	$7.56	$7.61	$7.55	$7.58	$7.58	89,887
2023-07-21	$7.67	$7.79	$7.28	$7.58	$7.58	50,840
2023-07-20	$7.49	$7.50	$7.41	$7.41	$7.41	46,061
2023-07-19	$7.46	$7.46	$7.42	$7.42	$7.42	49,227
2023-07-18	$7.29	$7.46	$7.29	$7.45	$7.45	63,319
2023-07-17	$7.21	$7.51	$7.21	$7.47	$7.47	69,844
2023-07-14	$7.47	$7.52	$7.43	$7.47	$7.47	33,802
2023-07-13	$7.28	$7.58	$7.28	$7.57	$7.57	75,803
2023-07-12	$7.25	$7.42	$7.25	$7.38	$7.38	49,366
2023-07-11	$7.13	$7.22	$7.11	$7.21	$7.21	193,910
2023-07-10	$7.06	$7.09	$7.04	$7.09	$7.09	141,259
2023-07-07	$7.16	$7.21	$7.15	$7.20	$7.20	79,082
2023-07-06	$7.24	$7.36	$7.24	$7.29	$7.29	157,123
2023-07-05	$7.30	$7.46	$7.30	$7.40	$7.40	94,495
2023-07-03	$7.51	$7.53	$7.48	$7.51	$7.51	26,039
2023-06-30	$7.49	$7.49	$7.45	$7.48	$7.48	53,252
2023-06-29	$7.49	$7.52	$7.49	$7.51	$7.51	83,909
2023-06-28	$7.49	$7.49	$7.46	$7.47	$7.47	86,321
2023-06-27	$7.46	$7.50	$7.45	$7.50	$7.50	221,985
2023-06-26	$7.50	$7.55	$7.42	$7.52	$7.52	130,864
2023-06-23	$7.58	$7.60	$7.58	$7.58	$7.58	106,153
2023-06-22	$7.85	$7.85	$7.71	$7.72	$7.72	121,448
2023-06-21	$7.79	$7.89	$7.79	$7.86	$7.86	87,285
2023-06-20	$7.79	$7.79	$7.73	$7.77	$7.77	58,594
2023-06-16	$7.76	$7.85	$7.76	$7.81	$7.81	38,625
2023-06-15	$7.71	$7.80	$7.70	$7.76	$7.76	87,344
2023-06-14	$7.73	$7.78	$7.68	$7.75	$7.75	110,084
2023-06-13	$7.93	$7.93	$7.68	$7.70	$7.70	161,949
2023-06-12	$7.72	$7.76	$7.67	$7.70	$7.70	96,670
2023-06-09	$7.73	$7.73	$7.66	$7.68	$7.68	92,281
2023-06-08	$7.61	$7.65	$7.48	$7.62	$7.62	76,518
2023-06-07	$7.49	$7.82	$7.40	$7.50	$7.50	65,240
2023-06-06	$7.51	$7.65	$7.44	$7.54	$7.54	118,871
2023-06-05	$7.55	$7.57	$7.47	$7.53	$7.53	212,583
2023-06-02	$7.51	$7.55	$7.51	$7.55	$7.55	162,812
2023-06-01	$7.49	$7.55	$7.47	$7.51	$7.51	352,857
2023-05-31	$7.52	$7.52	$7.43	$7.49	$7.49	202,943
2023-05-30	$7.68	$7.69	$7.63	$7.66	$7.66	81,406
2023-05-26	$7.74	$7.74	$7.67	$7.70	$7.70	108,805
2023-05-25	$7.68	$7.82	$7.58	$7.82	$7.82	81,388
2023-05-24	$8.25	$8.27	$8.23	$8.23	$8.23	30,767
2023-05-23	$8.55	$8.55	$8.46	$8.47	$8.47	22,461
2023-05-22	$8.73	$8.77	$8.70	$8.77	$8.77	23,083
2023-05-19	$8.76	$8.78	$8.74	$8.75	$8.75	33,361
2023-05-18	$8.66	$8.70	$8.63	$8.67	$8.67	22,535
2023-05-17	$8.66	$8.72	$8.65	$8.72	$8.72	26,124
2023-05-16	$8.73	$8.73	$8.61	$8.62	$8.62	25,058
2023-05-15	$8.82	$8.88	$8.82	$8.88	$8.88	23,692
2023-05-12	$8.85	$8.85	$8.78	$8.83	$8.83	22,121
2023-05-11	$8.76	$8.78	$8.74	$8.77	$8.77	16,130
2023-05-10	$8.89	$8.89	$8.80	$8.87	$8.87	19,593
2023-05-09	$8.98	$9.02	$8.97	$8.98	$8.98	23,999
2023-05-08	$9.10	$9.11	$9.04	$9.06	$9.06	12,500
2023-05-05	$9.18	$9.27	$9.18	$9.27	$9.27	14,174
2023-05-04	$9.05	$9.11	$9.05	$9.10	$9.10	21,166
2023-05-03	$9.14	$9.18	$9.10	$9.10	$9.10	15,051
2023-05-02	$9.13	$9.14	$9.10	$9.14	$9.14	22,547
2023-05-01	$9.23	$9.23	$9.14	$9.16	$9.16	45,314
2023-04-28	$9.17	$9.24	$9.16	$9.22	$9.22	25,103
2023-04-27	$9.20	$9.35	$9.20	$9.30	$9.30	15,634
2023-04-26	$9.30	$9.32	$9.24	$9.26	$9.26	16,730
2023-04-25	$9.32	$9.34	$9.23	$9.24	$9.24	36,737
2023-04-24	$9.37	$9.44	$9.37	$9.43	$9.43	24,626
2023-04-21	$9.43	$9.43	$9.36	$9.39	$9.39	39,078
2023-04-20	$9.42	$9.50	$9.34	$9.40	$9.40	20,303
2023-04-19	$9.37	$9.43	$9.37	$9.38	$9.38	18,160
2023-04-18	$9.47	$9.47	$9.45	$9.45	$9.45	16,792
2023-04-17	$9.54	$9.56	$9.52	$9.56	$9.56	20,427
2023-04-14	$9.52	$9.53	$9.41	$9.41	$9.41	22,226
2023-04-13	$9.48	$9.58	$9.47	$9.47	$9.47	47,681
2023-04-12	$9.40	$9.45	$9.32	$9.36	$9.36	31,293
2023-04-11	$9.15	$9.19	$9.12	$9.13	$9.13	161,765
2023-04-10	$8.81	$8.82	$8.69	$8.77	$8.77	26,783
2023-04-06	$8.75	$8.91	$8.69	$8.90	$8.90	193,019
2023-04-05	$8.96	$8.96	$8.87	$8.90	$8.90	34,558
2023-04-04	$9.08	$9.08	$8.89	$8.92	$8.92	48,996
2023-04-03	$8.75	$8.79	$8.74	$8.77	$8.77	24,081
2023-03-31	$8.58	$8.75	$8.58	$8.75	$8.75	15,464
2023-03-30	$8.73	$8.74	$8.65	$8.72	$8.72	27,673
2023-03-29	$8.62	$8.71	$8.62	$8.67	$8.67	44,783
2023-03-28	$8.59	$8.79	$8.59	$8.71	$8.71	34,068
2023-03-27	$8.64	$8.64	$8.58	$8.64	$8.64	18,772
2023-03-24	$8.50	$8.60	$8.47	$8.58	$8.58	14,409
2023-03-23	$8.65	$8.77	$8.61	$8.64	$8.64	17,743
2023-03-22	$8.71	$8.77	$8.63	$8.66	$8.66	34,206
2023-03-21	$8.45	$8.59	$8.45	$8.53	$8.53	27,986
2023-03-20	$8.37	$8.51	$8.37	$8.47	$8.47	19,801
2023-03-17	$8.61	$8.61	$8.49	$8.53	$8.53	23,059
2023-03-16	$8.40	$8.51	$8.40	$8.51	$8.51	47,030
2023-03-15	$8.19	$8.44	$8.19	$8.44	$8.44	46,760
2023-03-14	$8.48	$8.53	$8.42	$8.48	$8.48	43,793
2023-03-13	$8.53	$8.59	$8.52	$8.57	$8.57	34,410
2023-03-10	$8.65	$8.65	$8.50	$8.59	$8.59	34,427
2023-03-09	$8.82	$8.83	$8.71	$8.71	$8.71	14,412
2023-03-08	$8.85	$9.06	$8.85	$8.89	$8.89	11,971
2023-03-07	$8.96	$8.96	$8.85	$8.85	$8.85	18,957
2023-03-06	$9.06	$9.17	$9.06	$9.08	$9.08	18,364
2023-03-03	$9.14	$9.22	$9.13	$9.18	$9.18	20,536
2023-03-02	$9.15	$9.18	$9.11	$9.14	$9.14	17,123
2023-03-01	$9.22	$9.23	$9.17	$9.19	$9.07	47,636
2023-02-28	$9.40	$9.45	$9.34	$9.38	$9.25	30,542
2023-02-27	$9.30	$9.30	$9.26	$9.30	$9.18	14,226
2023-02-24	$9.27	$9.33	$9.24	$9.29	$9.17	13,592
2023-02-23	$9.37	$9.37	$9.26	$9.35	$9.22	11,903
2023-02-22	$9.28	$9.34	$9.25	$9.25	$9.13	11,513
2023-02-21	$9.50	$9.50	$9.27	$9.28	$9.16	32,392
2023-02-17	$9.41	$9.46	$9.37	$9.46	$9.33	21,628
2023-02-16	$9.48	$9.54	$9.47	$9.47	$9.34	10,583
2023-02-15	$9.00	$9.30	$9.00	$9.29	$9.17	8,211
2023-02-14	$9.88	$10.10	$9.88	$10.10	$9.97	19,701
2023-02-13	$9.99	$9.99	$9.87	$9.92	$9.79	26,396
2023-02-10	$9.98	$10.03	$9.86	$9.95	$9.82	13,067
2023-02-09	$9.92	$9.96	$9.76	$9.76	$9.63	20,382
2023-02-08	$9.81	$9.91	$9.81	$9.90	$9.77	16,555
2023-02-07	$10.03	$10.22	$10.02	$10.15	$10.01	14,922
2023-02-06	$10.12	$10.17	$10.08	$10.15	$10.01	14,218
2023-02-03	$10.23	$10.38	$10.23	$10.28	$10.14	9,730
2023-02-02	$10.43	$10.47	$10.29	$10.29	$10.15	11,060
2023-02-01	$10.38	$10.51	$10.25	$10.51	$10.37	32,619
2023-01-31	$10.24	$10.30	$10.21	$10.26	$10.12	32,213
2023-01-30	$10.32	$10.32	$10.13	$10.13	$9.99	7,778
2023-01-27	$10.37	$10.37	$10.21	$10.28	$10.14	10,701
2023-01-26	$9.97	$10.13	$9.97	$10.13	$9.99	6,905
2023-01-25	$9.99	$10.04	$9.92	$10.00	$9.87	14,055
2023-01-24	$10.01	$10.14	$10.01	$10.11	$9.97	10,028
2023-01-23	$10.02	$10.14	$10.02	$10.12	$9.98	13,849
2023-01-20	$9.83	$9.94	$9.83	$9.94	$9.81	16,103
2023-01-19	$9.71	$9.79	$9.69	$9.79	$9.66	14,797
2023-01-18	$10.03	$10.04	$9.80	$9.80	$9.67	19,286
2023-01-17	$9.88	$10.00	$9.88	$9.98	$9.85	9,560
2023-01-13	$9.51	$9.72	$9.51	$9.70	$9.57	8,247
2023-01-12	$9.43	$9.49	$9.37	$9.45	$9.32	9,131
2023-01-11	$9.34	$9.37	$9.30	$9.37	$9.24	7,287
2023-01-10	$9.27	$9.27	$9.18	$9.22	$9.09	16,086
2023-01-09	$9.28	$9.29	$9.21	$9.23	$9.11	12,679
2023-01-06	$8.98	$9.16	$8.97	$9.16	$9.04	9,817
2023-01-05	$9.01	$9.01	$8.93	$8.97	$8.85	22,079
2023-01-04	$9.11	$9.15	$9.08	$9.10	$8.98	31,658
2023-01-03	$8.88	$8.90	$8.78	$8.84	$8.72	13,022
2022-12-30	$9.33	$9.37	$9.20	$9.20	$9.08	9,504
2022-12-29	$9.03	$9.27	$9.03	$9.25	$9.12	15,657
2022-12-28	$8.80	$9.24	$8.80	$9.15	$9.03	7,741
2022-12-27	$9.33	$9.33	$9.04	$9.06	$8.94	10,140
2022-12-23	$8.70	$9.23	$8.70	$9.17	$9.05	12,970
2022-12-22	$9.05	$9.08	$8.94	$8.98	$8.86	14,956
2022-12-21	$9.00	$9.23	$9.00	$9.17	$9.05	18,912
2022-12-20	$9.10	$9.15	$9.05	$9.11	$8.99	46,994
2022-12-19	$9.20	$9.27	$9.09	$9.22	$9.10	13,615
2022-12-16	$8.93	$8.93	$8.80	$8.87	$8.75	12,695
2022-12-15	$9.13	$9.13	$8.90	$8.90	$8.78	12,335
2022-12-14	$8.97	$9.36	$8.97	$9.28	$9.16	6,551
2022-12-13	$9.47	$9.48	$9.29	$9.33	$9.21	19,762
2022-12-12	$9.12	$9.20	$9.08	$9.14	$9.02	5,594
2022-12-09	$9.23	$9.29	$9.20	$9.20	$9.08	20,372
2022-12-08	$9.23	$9.26	$9.19	$9.24	$9.12	60,076
2022-12-07	$9.26	$9.26	$9.16	$9.23	$9.10	18,304
2022-12-06	$9.04	$9.33	$9.04	$9.25	$9.13	6,081
2022-12-05	$9.41	$9.48	$9.28	$9.28	$9.16	25,211
2022-12-02	$9.46	$9.54	$9.46	$9.54	$9.41	16,309
2022-12-01	$9.39	$9.40	$9.31	$9.31	$9.19	12,545
2022-11-30	$9.24	$9.42	$9.19	$9.41	$9.28	18,025
2022-11-29	$9.04	$9.27	$9.04	$9.11	$8.99	9,388
2022-11-28	$9.09	$9.28	$9.03	$9.03	$8.91	18,513
2022-11-25	$9.21	$9.27	$8.99	$9.04	$9.04	14,631
2022-11-23	$9.03	$9.08	$9.02	$9.07	$9.07	9,016
2022-11-22	$8.93	$9.11	$8.93	$9.02	$9.02	14,053
2022-11-21	$8.93	$8.97	$8.85	$8.87	$8.87	24,591
2022-11-18	$8.99	$9.00	$8.95	$9.00	$9.00	12,160
2022-11-17	$9.08	$9.08	$8.88	$8.96	$8.96	11,821
2022-11-16	$8.97	$8.97	$8.92	$8.94	$8.94	10,560
2022-11-15	$8.99	$9.07	$8.95	$9.03	$9.03	25,904
2022-11-14	$8.87	$8.88	$8.80	$8.80	$8.80	24,039
2022-11-11	$8.40	$8.71	$8.40	$8.71	$8.71	13,322
2022-11-10	$8.45	$8.59	$8.43	$8.59	$8.59	39,378
2022-11-09	$8.20	$8.20	$8.11	$8.20	$8.20	21,380
2022-11-08	$8.20	$8.38	$8.18	$8.34	$8.34	58,132
2022-11-07	$8.25	$8.28	$8.22	$8.24	$8.24	80,559
2022-11-04	$8.39	$8.39	$8.14	$8.21	$8.21	50,934
2022-11-03	$7.89	$8.02	$7.87	$8.01	$8.01	26,496
2022-11-02	$8.31	$8.36	$8.13	$8.23	$8.23	35,972
2022-11-01	$8.40	$8.40	$8.29	$8.31	$8.31	83,746
2022-10-31	$8.16	$8.32	$8.15	$8.25	$8.25	110,296
2022-10-28	$8.15	$8.24	$8.15	$8.24	$8.24	38,589
2022-10-27	$8.10	$8.20	$8.06	$8.12	$8.12	41,272
2022-10-26	$7.97	$8.31	$7.97	$8.25	$8.25	24,510
2022-10-25	$7.97	$8.24	$7.97	$8.19	$8.19	81,329
2022-10-24	$7.94	$8.12	$7.89	$8.03	$8.03	84,928
2022-10-21	$7.78	$8.20	$7.78	$8.20	$8.20	46,105
2022-10-20	$8.04	$8.21	$7.98	$8.09	$8.09	38,319
2022-10-19	$8.06	$8.19	$8.06	$8.11	$8.11	40,723
2022-10-18	$8.21	$8.23	$8.09	$8.11	$8.11	99,734
2022-10-17	$8.02	$8.17	$8.01	$8.10	$8.10	64,359
2022-10-14	$7.73	$8.02	$7.73	$7.99	$7.99	65,006
2022-10-13	$7.87	$8.22	$7.74	$8.07	$8.07	89,831
2022-10-12	$7.97	$8.08	$7.91	$7.97	$7.97	60,576
2022-10-11	$8.13	$8.26	$8.08	$8.20	$8.20	187,431
2022-10-10	$8.12	$8.20	$8.10	$8.15	$8.15	63,447
2022-10-07	$8.22	$8.27	$8.13	$8.22	$8.22	48,137
2022-10-06	$8.04	$8.41	$8.04	$8.33	$8.33	58,049
2022-10-05	$8.25	$8.48	$8.20	$8.38	$8.38	49,972
2022-10-04	$8.25	$8.41	$8.25	$8.37	$8.37	204,216
2022-10-03	$8.16	$8.21	$8.12	$8.21	$8.21	62,143
2022-09-30	$8.14	$8.22	$8.04	$8.04	$8.04	71,569
2022-09-29	$8.05	$8.27	$8.05	$8.18	$8.18	116,911
2022-09-28	$8.15	$8.31	$8.13	$8.29	$8.29	187,636
2022-09-27	$8.29	$8.38	$8.05	$8.10	$8.10	579,274
2022-09-26	$8.30	$8.31	$8.15	$8.16	$8.16	64,484
2022-09-23	$8.21	$8.24	$8.05	$8.16	$8.16	54,315
2022-09-22	$8.57	$8.61	$8.47	$8.56	$8.56	74,479
2022-09-21	$8.66	$8.88	$8.57	$8.57	$8.57	29,669
2022-09-20	$8.75	$8.79	$8.62	$8.79	$8.79	114,796
2022-09-19	$8.67	$8.78	$8.58	$8.61	$8.61	100,888
2022-09-16	$8.75	$8.84	$8.61	$8.79	$8.79	148,066
2022-09-15	$8.92	$9.09	$8.71	$8.74	$8.74	187,089
2022-09-14	$8.92	$9.16	$8.90	$9.05	$9.05	31,824
2022-09-13	$8.89	$9.24	$8.89	$9.10	$9.10	38,970
2022-09-12	$9.31	$9.33	$9.26	$9.31	$9.31	96,035
2022-09-09	$9.17	$9.19	$9.13	$9.18	$9.18	18,587
2022-09-08	$9.07	$9.15	$9.02	$9.04	$9.04	30,719
2022-09-07	$8.93	$9.05	$8.93	$9.03	$9.03	67,146
2022-09-06	$9.00	$9.00	$8.89	$8.97	$8.97	24,809
2022-09-02	$9.07	$9.10	$8.93	$8.97	$8.97	24,809
2022-09-01	$9.06	$9.12	$8.94	$9.05	$9.05	31,052
2022-08-31	$9.04	$9.04	$8.96	$9.00	$9.00	26,292
2022-08-30	$8.94	$9.10	$8.94	$8.96	$8.96	46,180
2022-08-29	$9.08	$9.11	$9.02	$9.04	$8.93	15,800
2022-08-26	$9.20	$9.36	$9.10	$9.10	$9.10	18,773
2022-08-25	$9.32	$9.39	$9.29	$9.36	$9.36	20,167
2022-08-24	$9.15	$9.23	$9.15	$9.23	$9.23	36,131
2022-08-23	$9.15	$9.23	$9.11	$9.19	$9.19	32,718
2022-08-22	$9.33	$9.33	$9.22	$9.24	$9.24	16,011
2022-08-19	$9.17	$9.24	$9.17	$9.21	$9.21	28,133
2022-08-18	$9.01	$9.17	$9.01	$9.14	$9.14	65,580
2022-08-17	$8.63	$8.85	$8.62	$8.85	$8.85	10,467
2022-08-16	$8.85	$8.99	$8.77	$8.89	$8.89	15,210
2022-08-15	$8.83	$8.84	$8.78	$8.79	$8.79	12,737
2022-08-12	$8.78	$8.87	$8.78	$8.82	$8.82	12,599
2022-08-11	$8.93	$8.93	$8.85	$8.85	$8.85	11,954
2022-08-10	$8.80	$8.82	$8.73	$8.79	$8.79	23,446
2022-08-09	$8.57	$8.62	$8.54	$8.57	$8.57	20,531
2022-08-08	$8.75	$8.75	$8.62	$8.64	$8.64	23,886
2022-08-05	$8.55	$8.65	$8.55	$8.62	$8.62	55,517
2022-08-04	$8.61	$8.69	$8.61	$8.64	$8.64	10,959
2022-08-03	$8.51	$8.58	$8.48	$8.55	$8.55	39,855
2022-08-02	$8.53	$8.60	$8.52	$8.55	$8.55	13,712
2022-08-01	$8.61	$8.70	$8.61	$8.65	$8.65	40,707
2022-07-29	$8.46	$8.60	$8.46	$8.59	$8.59	16,781
2022-07-28	$8.58	$8.60	$8.51	$8.59	$8.59	19,257
2022-07-27	$8.46	$8.64	$8.46	$8.63	$8.63	10,724
2022-07-26	$8.34	$8.35	$8.28	$8.29	$8.29	36,082
2022-07-25	$8.16	$8.22	$8.14	$8.16	$8.16	48,778
2022-07-22	$8.22	$8.30	$8.18	$8.20	$8.20	39,902
2022-07-21	$8.05	$8.25	$7.89	$8.15	$8.15	15,620
2022-07-20	$7.98	$8.06	$7.96	$8.00	$8.00	14,934
2022-07-19	$8.03	$8.04	$7.99	$8.01	$8.01	107,916
2022-07-18	$8.05	$8.16	$7.69	$8.00	$8.00	29,110
2022-07-15	$7.75	$7.99	$7.73	$7.86	$7.86	23,008
2022-07-14	$7.77	$7.82	$7.64	$7.72	$7.72	23,380
2022-07-13	$7.67	$7.76	$7.67	$7.71	$7.71	30,644
2022-07-12	$7.57	$7.75	$7.57	$7.67	$7.67	72,801
2022-07-11	$7.70	$7.78	$7.58	$7.76	$7.76	67,359
2022-07-08	$7.95	$7.96	$7.80	$7.96	$7.96	37,551
2022-07-07	$7.46	$7.88	$7.46	$7.73	$7.73	54,035
2022-07-06	$7.71	$7.76	$7.66	$7.72	$7.72	99,974
2022-07-05	$7.56	$7.67	$7.54	$7.61	$7.61	48,793
2022-07-01	$8.03	$8.03	$7.74	$7.91	$7.91	55,513
2022-06-30	$7.84	$7.95	$7.76	$7.90	$7.90	52,115
2022-06-29	$8.04	$8.04	$7.82	$7.98	$7.98	56,202
2022-06-28	$8.07	$8.23	$7.88	$7.88	$7.88	104,832
2022-06-27	$8.00	$8.00	$7.90	$7.94	$7.94	52,662
2022-06-24	$7.52	$7.95	$7.52	$7.95	$7.95	55,760
2022-06-23	$7.80	$7.84	$7.61	$7.68	$7.68	86,469
2022-06-22	$7.25	$7.65	$7.25	$7.60	$7.60	163,027
2022-06-21	$7.48	$7.72	$7.48	$7.56	$7.56	59,375
2022-06-17	$7.60	$7.62	$7.46	$7.51	$7.51	55,343
2022-06-16	$7.34	$7.49	$7.34	$7.43	$7.43	149,237
2022-06-15	$7.61	$7.73	$7.48	$7.65	$7.65	116,140
2022-06-14	$7.31	$7.73	$7.31	$7.39	$7.39	210,947
2022-06-13	$7.41	$7.55	$7.39	$7.48	$7.48	75,599
2022-06-10	$7.72	$7.79	$7.66	$7.77	$7.77	59,868
2022-06-09	$7.89	$7.92	$7.79	$7.79	$7.79	40,356
2022-06-08	$8.15	$8.18	$8.07	$8.07	$8.07	45,474
2022-06-07	$8.20	$8.34	$8.20	$8.29	$8.29	56,023
2022-06-06	$8.40	$8.40	$8.31	$8.34	$8.34	26,829
2022-06-03	$8.50	$8.63	$8.46	$8.47	$8.47	34,796
2022-06-02	$8.46	$8.62	$8.46	$8.62	$8.62	45,640
2022-06-01	$8.29	$8.37	$8.27	$8.32	$8.32	68,685
2022-05-31	$8.45	$8.57	$8.45	$8.54	$8.54	70,911
2022-05-27	$8.35	$8.53	$8.34	$8.51	$8.51	26,481
2022-05-26	$8.32	$8.39	$8.30	$8.39	$8.39	61,784
2022-05-25	$8.10	$8.23	$8.10	$8.21	$8.21	30,133
2022-05-24	$7.89	$8.24	$7.89	$8.23	$8.23	62,739
2022-05-23	$8.44	$8.53	$8.39	$8.53	$8.53	53,348
2022-05-20	$7.99	$8.06	$7.88	$8.00	$8.00	64,761
2022-05-19	$7.71	$7.88	$7.71	$7.87	$7.87	37,647
2022-05-18	$7.75	$7.81	$7.57	$7.57	$7.57	41,705
2022-05-17	$7.85	$7.85	$7.75	$7.83	$7.83	143,123
2022-05-16	$7.62	$7.77	$7.62	$7.67	$7.67	145,489
2022-05-13	$7.59	$7.72	$7.59	$7.60	$7.60	41,316
2022-05-12	$7.44	$7.45	$7.30	$7.39	$7.39	49,912
2022-05-11	$7.84	$7.92	$7.62	$7.64	$7.64	81,438
2022-05-10	$7.80	$7.80	$7.56	$7.70	$7.70	173,685
2022-05-09	$7.88	$7.96	$7.62	$7.67	$7.67	62,489
2022-05-06	$7.90	$7.96	$7.85	$7.92	$7.92	50,357
2022-05-05	$8.16	$8.27	$7.90	$8.02	$8.02	41,579
2022-05-04	$8.08	$8.31	$8.04	$8.31	$8.31	92,717
2022-05-03	$8.00	$8.17	$7.80	$8.07	$8.07	117,584
2022-05-02	$7.92	$7.95	$7.82	$7.89	$7.89	57,633
2022-04-29	$7.99	$8.10	$7.91	$8.09	$8.09	35,129
2022-04-28	$7.85	$8.02	$7.78	$7.99	$7.99	75,986
2022-04-27	$7.64	$7.99	$7.64	$7.82	$7.82	207,154
2022-04-26	$7.85	$8.06	$7.79	$7.99	$7.99	84,658
2022-04-25	$7.90	$8.06	$7.73	$7.99	$7.99	84,658
2022-04-22	$8.15	$8.24	$7.98	$7.98	$7.98	36,576
2022-04-21	$8.38	$8.42	$8.22	$8.22	$8.22	51,687
2022-04-20	$8.29	$8.49	$8.29	$8.40	$8.40	28,660
2022-04-19	$8.24	$8.29	$8.23	$8.29	$8.29	176,338
2022-04-18	$8.05	$8.26	$8.05	$8.18	$8.18	200,443
2022-04-14	$8.26	$8.27	$8.23	$8.24	$8.24	190,681
2022-04-13	$8.28	$8.35	$8.25	$8.35	$8.35	25,437
2022-04-12	$8.53	$8.53	$8.31	$8.36	$8.36	35,252
2022-04-11	$8.36	$8.40	$8.31	$8.40	$8.40	54,608
2022-04-08	$8.26	$8.62	$8.26	$8.58	$8.58	30,719
2022-04-07	$8.31	$8.68	$8.31	$8.68	$8.68	38,312
2022-04-06	$8.74	$8.74	$8.64	$8.70	$8.70	46,233
2022-04-05	$8.93	$8.93	$8.77	$8.81	$8.81	53,805
2022-04-04	$8.45	$8.85	$8.45	$8.84	$8.84	40,792
2022-04-01	$8.78	$8.78	$8.63	$8.76	$8.76	22,382
2022-03-31	$8.66	$8.69	$8.63	$8.63	$8.63	23,730
2022-03-30	$8.89	$8.91	$8.85	$8.85	$8.85	17,371
2022-03-29	$8.88	$8.95	$8.85	$8.92	$8.92	26,941
2022-03-28	$8.71	$8.78	$8.68	$8.76	$8.76	21,264
2022-03-25	$8.74	$8.76	$8.70	$8.75	$8.75	26,326
2022-03-24	$8.59	$8.84	$8.59	$8.80	$8.80	32,430
2022-03-23	$8.73	$8.80	$8.70	$8.75	$8.75	29,793
2022-03-22	$8.50	$8.83	$8.50	$8.80	$8.80	56,127
2022-03-21	$8.79	$8.82	$8.74	$8.82	$8.82	39,116
2022-03-18	$8.80	$8.85	$8.40	$8.82	$8.82	39,116
2022-03-17	$8.87	$8.93	$8.82	$8.82	$8.82	20,020
2022-03-16	$8.11	$8.48	$8.11	$8.48	$8.48	25,694
2022-03-15	$8.25	$8.29	$8.21	$8.28	$8.28	95,068
2022-03-14	$8.46	$8.47	$8.34	$8.34	$8.34	35,819
2022-03-11	$8.45	$8.51	$8.39	$8.40	$8.40	56,220
2022-03-10	$8.50	$8.58	$8.45	$8.46	$8.46	29,193
2022-03-09	$8.35	$8.37	$8.27	$8.37	$8.37	59,184
2022-03-08	$7.99	$8.29	$7.99	$8.16	$8.16	62,307
2022-03-07	$8.38	$8.38	$8.21	$8.22	$8.22	51,244
2022-03-04	$8.20	$8.32	$8.20	$8.31	$8.31	28,421
2022-03-03	$8.35	$8.36	$8.25	$8.31	$8.31	73,518
2022-03-02	$8.26	$8.32	$8.21	$8.32	$8.32	38,420
2022-03-01	$8.59	$8.59	$8.22	$8.24	$8.24	77,803
2022-02-28	$8.16	$8.58	$8.16	$8.46	$8.35	196,712
2022-02-25	$8.36	$8.54	$8.23	$8.54	$8.43	65,575
2022-02-24	$8.30	$8.49	$8.26	$8.41	$8.30	44,658
2022-02-23	$8.62	$8.72	$8.50	$8.59	$8.48	21,345
2022-02-22	$8.50	$8.74	$8.50	$8.69	$8.58	49,816
2022-02-18	$8.56	$8.60	$8.49	$8.57	$8.46	22,622
2022-02-17	$8.60	$8.60	$8.48	$8.48	$8.37	49,068
2022-02-16	$8.70	$8.70	$8.36	$8.49	$8.38	46,358
2022-02-15	$7.84	$7.84	$7.43	$7.54	$7.44	111,818
2022-02-14	$7.56	$7.68	$7.44	$7.49	$7.39	34,803
2022-02-11	$7.68	$7.72	$7.57	$7.68	$7.58	20,638
2022-02-10	$7.66	$7.87	$7.64	$7.64	$7.54	39,691
2022-02-09	$7.70	$7.80	$7.68	$7.79	$7.69	89,795
2022-02-08	$7.78	$7.78	$7.62	$7.73	$7.63	143,202
2022-02-07	$7.73	$7.73	$7.55	$7.63	$7.53	70,664
2022-02-04	$7.53	$7.53	$7.43	$7.50	$7.40	42,790
2022-02-03	$7.77	$7.77	$7.59	$7.60	$7.50	84,489
2022-02-02	$7.68	$7.73	$7.63	$7.73	$7.63	54,611
2022-02-01	$7.98	$7.98	$7.63	$7.74	$7.64	185,051
2022-01-31	$7.49	$7.62	$7.38	$7.52	$7.42	136,770
2022-01-28	$7.35	$7.42	$7.27	$7.42	$7.32	82,309
2022-01-27	$7.68	$7.68	$7.53	$7.59	$7.49	100,828
2022-01-26	$7.92	$8.00	$7.68	$7.85	$7.75	84,169
2022-01-25	$8.08	$8.08	$7.64	$7.83	$7.73	151,195
2022-01-24	$7.83	$7.90	$7.57	$7.82	$7.72	77,974
2022-01-21	$8.25	$8.25	$8.02	$8.02	$7.92	62,306
2022-01-20	$8.09	$8.48	$8.09	$8.31	$8.20	61,733
2022-01-19	$8.42	$8.48	$8.23	$8.35	$8.24	112,743
2022-01-18	$8.61	$8.61	$8.22	$8.35	$8.24	112,743
2022-01-14	$8.40	$8.43	$8.35	$8.38	$8.27	30,275
2022-01-13	$8.99	$8.99	$8.37	$8.60	$8.49	28,869
2022-01-12	$8.80	$8.89	$8.78	$8.84	$8.73	13,722
2022-01-11	$8.97	$8.97	$8.63	$8.81	$8.70	82,283
2022-01-10	$8.80	$8.96	$8.77	$8.93	$8.82	36,655
2022-01-07	$9.18	$9.18	$8.82	$8.91	$8.80	22,262
2022-01-06	$8.67	$8.86	$8.54	$8.79	$8.68	22,752
2022-01-05	$9.05	$9.05	$8.95	$8.95	$8.83	38,747
2022-01-04	$9.03	$9.10	$8.86	$9.02	$8.90	31,580
2022-01-03	$8.93	$8.95	$8.85	$8.90	$8.79	110,953
2021-12-31	$9.00	$9.07	$8.99	$9.03	$8.91	9,153
2021-12-30	$9.08	$9.11	$9.06	$9.08	$8.96	38,038
2021-12-29	$8.86	$9.09	$8.86	$9.07	$8.95	28,681
2021-12-28	$8.87	$8.89	$8.83	$8.89	$8.78	9,003
2021-12-27	$8.78	$8.90	$8.74	$8.76	$8.65	15,306
2021-12-23	$8.78	$8.86	$8.76	$8.79	$8.68	63,912
2021-12-22	$8.77	$8.90	$8.77	$8.87	$8.76	22,307
2021-12-21	$8.59	$8.69	$8.59	$8.68	$8.57	59,544
2021-12-20	$8.49	$8.62	$8.49	$8.62	$8.51	48,595
2021-12-17	$8.63	$8.73	$8.54	$8.67	$8.56	18,033
2021-12-16	$8.79	$8.82	$8.72	$8.77	$8.66	26,101
2021-12-15	$8.79	$8.79	$8.58	$8.72	$8.61	41,052
2021-12-14	$8.67	$8.71	$8.59	$8.71	$8.60	30,054
2021-12-13	$8.59	$8.59	$8.53	$8.55	$8.44	26,142
2021-12-10	$8.79	$8.79	$8.63	$8.67	$8.56	21,474
2021-12-09	$8.56	$8.59	$8.53	$8.55	$8.44	16,745
2021-12-08	$8.54	$8.56	$8.52	$8.56	$8.45	16,115
2021-12-07	$8.21	$8.46	$8.21	$8.34	$8.23	85,290
2021-12-06	$8.20	$8.26	$8.20	$8.21	$8.10	83,521
2021-12-03	$8.66	$8.66	$8.21	$8.22	$8.11	30,133
2021-12-02	$8.00	$8.48	$8.00	$8.42	$8.31	82,999
2021-12-01	$8.43	$8.45	$8.31	$8.33	$8.22	37,937
2021-11-30	$8.63	$8.63	$8.49	$8.56	$8.44	130,576
2021-11-29	$8.49	$8.51	$8.42	$8.46	$8.35	33,119
2021-11-26	$8.22	$8.82	$8.22	$8.47	$8.36	6,975
2021-11-24	$8.51	$8.56	$8.51	$8.55	$8.44	21,395
2021-11-23	$8.23	$8.51	$8.23	$8.51	$8.40	22,610
2021-11-22	$8.65	$8.70	$8.63	$8.63	$8.52	27,842
2021-11-19	$8.66	$8.66	$8.58	$8.60	$8.49	52,289
2021-11-18	$8.33	$8.40	$8.32	$8.34	$8.23	48,377
2021-11-17	$8.51	$8.51	$8.15	$8.16	$8.05	23,637
2021-11-16	$8.36	$8.39	$8.31	$8.31	$8.20	39,079
2021-11-15	$8.36	$8.36	$8.32	$8.33	$8.22	28,567
2021-11-12	$8.36	$8.39	$8.34	$8.39	$8.28	17,039
2021-11-11	$8.32	$8.34	$8.30	$8.30	$8.20	35,860
2021-11-10	$8.48	$8.50	$8.36	$8.37	$8.26	38,978
2021-11-09	$8.65	$8.65	$8.56	$8.59	$8.48	38,988
2021-11-08	$9.05	$9.05	$8.75	$8.78	$8.67	11,396
2021-11-05	$8.70	$8.70	$8.66	$8.68	$8.57	7,316
2021-11-04	$8.33	$8.67	$8.33	$8.67	$8.56	32,338
2021-11-03	$8.95	$8.95	$8.59	$8.67	$8.56	29,775
2021-11-02	$8.73	$8.73	$8.67	$8.73	$8.62	14,287
2021-11-01	$8.72	$8.76	$8.69	$8.73	$8.62	14,287
2021-10-29	$8.72	$8.76	$8.70	$8.76	$8.65	28,244
2021-10-28	$8.83	$8.91	$8.82	$8.91	$8.80	31,345
2021-10-27	$8.86	$8.89	$8.85	$8.87	$8.76	15,647
2021-10-26	$8.90	$8.91	$8.83	$8.87	$8.76	32,942
2021-10-25	$8.86	$8.90	$8.84	$8.90	$8.79	33,181
2021-10-22	$8.70	$8.72	$8.65	$8.69	$8.58	15,066
2021-10-21	$8.70	$8.72	$8.67	$8.69	$8.58	32,465
2021-10-20	$9.00	$9.02	$8.98	$9.02	$8.90	17,678
2021-10-19	$8.75	$8.81	$8.75	$8.77	$8.66	27,809
2021-10-18	$8.59	$8.59	$8.51	$8.54	$8.43	48,758
2021-10-15	$8.75	$8.75	$8.62	$8.67	$8.55	38,410
2021-10-14	$9.13	$9.22	$9.13	$9.22	$9.10	12,665
2021-10-13	$9.03	$9.09	$9.02	$9.07	$8.95	26,456
2021-10-12	$9.24	$9.24	$8.91	$8.95	$8.83	51,054
2021-10-11	$8.97	$8.99	$8.91	$8.92	$8.81	28,737
2021-10-08	$8.78	$8.81	$8.75	$8.78	$8.67	11,688
2021-10-07	$8.77	$8.87	$8.77	$8.85	$8.74	35,700
2021-10-06	$8.78	$8.87	$8.69	$8.87	$8.76	30,473
2021-10-05	$8.88	$8.96	$8.88	$8.95	$8.83	56,753
2021-10-04	$8.96	$8.96	$8.90	$8.93	$8.81	45,504
2021-10-01	$8.96	$9.05	$8.94	$9.04	$8.92	49,095
2021-09-30	$8.81	$8.89	$8.77	$8.83	$8.72	45,705
2021-09-29	$8.31	$8.57	$8.31	$8.52	$8.41	17,754
2021-09-28	$8.52	$8.54	$8.46	$8.52	$8.41	23,245
2021-09-27	$8.69	$8.73	$8.69	$8.69	$8.58	13,425
2021-09-24	$8.82	$8.82	$8.66	$8.71	$8.60	12,602
2021-09-23	$8.85	$8.89	$8.82	$8.89	$8.77	16,204
2021-09-22	$8.65	$8.69	$8.64	$8.65	$8.54	28,095
2021-09-21	$8.48	$8.60	$8.48	$8.58	$8.47	37,816
2021-09-20	$8.44	$8.46	$8.37	$8.45	$8.34	17,040
2021-09-17	$8.77	$8.77	$8.67	$8.68	$8.57	6,582
2021-09-16	$8.82	$8.86	$8.81	$8.86	$8.75	23,411
2021-09-15	$8.91	$8.96	$8.89	$8.96	$8.84	14,679
2021-09-14	$8.96	$8.96	$8.89	$8.92	$8.81	23,094
2021-09-13	$8.78	$9.03	$8.78	$9.00	$8.88	55,427
2021-09-10	$9.06	$9.06	$9.00	$9.00	$8.88	10,059
2021-09-09	$8.91	$8.92	$8.86	$8.90	$8.79	23,716
2021-09-08	$8.94	$8.94	$8.91	$8.94	$8.82	17,828
2021-09-07	$9.07	$9.09	$9.04	$9.06	$8.94	120,988
2021-09-03	$9.11	$9.18	$9.10	$9.17	$9.05	19,337
2021-09-02	$8.92	$9.24	$8.92	$9.23	$9.11	58,106
2021-09-01	$9.08	$9.13	$9.04	$9.05	$8.93	19,887
2021-08-31	$8.99	$9.14	$8.99	$9.07	$8.95	32,027
2021-08-30	$9.21	$9.27	$9.17	$9.22	$9.02	125,425
2021-08-27	$9.08	$9.08	$9.00	$9.03	$8.83	188,000
2021-08-26	$9.10	$9.10	$8.99	$9.00	$8.80	43,811
2021-08-25	$8.77	$9.15	$8.77	$9.08	$8.88	26,489
2021-08-24	$9.21	$9.27	$9.17	$9.24	$9.04	67,911
2021-08-23	$9.05	$9.16	$9.05	$9.15	$8.95	41,178
2021-08-20	$9.07	$9.39	$9.07	$9.39	$9.18	223,160
2021-08-19	$9.02	$9.19	$8.90	$8.95	$8.76	21,315
2021-08-18	$9.10	$9.16	$9.09	$9.11	$8.91	23,868
2021-08-17	$9.03	$9.03	$8.94	$9.00	$8.80	111,251
2021-08-16	$8.95	$8.97	$8.91	$8.97	$8.77	49,034
2021-08-13	$8.96	$9.00	$8.91	$8.96	$8.77	15,107
2021-08-12	$8.65	$8.71	$8.62	$8.70	$8.51	15,424
2021-08-11	$8.76	$8.77	$8.74	$8.76	$8.56	13,599
2021-08-10	$8.79	$8.84	$8.74	$8.84	$8.65	249,951
2021-08-09	$8.79	$8.79	$8.74	$8.76	$8.57	84,051
2021-08-06	$8.82	$8.89	$8.80	$8.84	$8.65	17,520
2021-08-05	$8.90	$8.93	$8.88	$8.88	$8.69	37,474
2021-08-04	$8.60	$8.90	$8.60	$8.84	$8.65	29,530
2021-08-03	$8.89	$8.90	$8.79	$8.89	$8.70	27,653
2021-08-02	$9.07	$9.07	$8.92	$8.92	$8.72	41,238
2021-07-30	$8.73	$8.85	$8.68	$8.77	$8.58	19,138
2021-07-29	$8.76	$8.85	$8.66	$8.80	$8.61	21,925
2021-07-28	$8.59	$8.75	$8.59	$8.70	$8.51	10,093
2021-07-27	$8.80	$8.84	$8.65	$8.71	$8.52	24,061
2021-07-26	$8.59	$8.72	$8.59	$8.69	$8.50	17,411
2021-07-23	$8.74	$8.87	$8.59	$8.74	$8.55	25,706
2021-07-22	$8.73	$8.73	$8.67	$8.69	$8.50	114,782
2021-07-21	$8.64	$8.75	$8.63	$8.74	$8.55	95,991
2021-07-20	$8.56	$8.65	$8.56	$8.62	$8.43	28,485
2021-07-19	$8.74	$8.74	$8.56	$8.66	$8.47	39,185
2021-07-16	$8.88	$8.92	$8.72	$8.79	$8.60	19,331
2021-07-15	$8.95	$9.02	$8.82	$8.84	$8.65	53,934
2021-07-14	$9.02	$9.17	$8.98	$8.99	$8.79	19,315
2021-07-13	$8.82	$8.92	$8.73	$8.88	$8.69	15,995
2021-07-12	$8.89	$8.98	$8.86	$8.96	$8.77	10,481
2021-07-09	$8.98	$9.05	$8.79	$8.98	$8.78	21,600
2021-07-08	$8.82	$8.86	$8.73	$8.81	$8.62	22,501
2021-07-07	$8.67	$8.90	$8.67	$8.80	$8.61	20,773
2021-07-06	$8.70	$8.72	$8.49	$8.50	$8.32	16,679
2021-07-02	$8.55	$8.72	$8.55	$8.56	$8.37	19,983
2021-07-01	$8.61	$8.76	$8.58	$8.67	$8.48	53,048
2021-06-30	$8.68	$8.84	$8.64	$8.82	$8.63	26,470
2021-06-29	$8.68	$8.74	$8.64	$8.64	$8.45	151,952
2021-06-28	$8.61	$8.83	$8.61	$8.82	$8.63	49,023
2021-06-25	$8.76	$9.01	$8.76	$8.93	$8.74	17,042
2021-06-24	$8.95	$9.03	$8.82	$8.86	$8.67	18,569
2021-06-23	$8.89	$9.10	$8.89	$9.03	$8.83	177,140
2021-06-22	$9.00	$9.10	$8.86	$9.10	$8.90	275,892
2021-06-21	$8.98	$9.19	$8.98	$9.18	$8.98	30,285
2021-06-18	$9.20	$9.25	$9.12	$9.14	$8.94	107,302
2021-06-17	$9.14	$9.22	$9.10	$9.22	$9.02	31,935
2021-06-16	$9.10	$9.34	$9.10	$9.26	$9.06	60,781
2021-06-15	$9.27	$9.30	$9.21	$9.25	$9.04	19,136
2021-06-14	$9.19	$9.28	$9.11	$9.27	$9.07	13,995
2021-06-11	$9.22	$9.30	$9.17	$9.26	$9.06	22,680
2021-06-10	$9.27	$9.32	$9.27	$9.32	$9.12	19,412
2021-06-09	$9.30	$9.32	$9.21	$9.30	$9.10	19,938
2021-06-08	$9.43	$9.43	$9.22	$9.35	$9.15	93,187
2021-06-07	$9.28	$9.30	$9.22	$9.29	$9.09	13,346
2021-06-04	$9.23	$9.26	$9.15	$9.24	$9.03	64,097
2021-06-03	$8.84	$9.13	$8.84	$9.10	$8.90	61,101
2021-06-02	$9.01	$9.20	$9.01	$9.17	$8.97	55,849
2021-06-01	$8.83	$9.13	$8.83	$9.10	$8.90	38,586
2021-05-28	$8.97	$9.06	$8.97	$9.04	$8.84	106,282
2021-05-27	$8.60	$8.99	$8.60	$8.96	$8.77	17,270
2021-05-26	$8.68	$8.93	$8.68	$8.87	$8.68	25,686
2021-05-25	$8.85	$8.89	$8.78	$8.83	$8.64	25,402
2021-05-24	$8.48	$8.61	$8.48	$8.56	$8.37	13,989
2021-05-21	$8.59	$8.77	$8.56	$8.71	$8.52	10,694
2021-05-20	$8.63	$8.65	$8.60	$8.65	$8.46	50,219
2021-05-19	$8.52	$8.52	$8.30	$8.31	$8.13	13,718
2021-05-18	$8.59	$8.59	$8.39	$8.44	$8.26	12,316
2021-05-17	$8.52	$8.56	$8.50	$8.55	$8.36	46,000
2021-05-14	$8.29	$8.43	$8.16	$8.40	$8.22	48,777
2021-05-13	$7.79	$7.91	$7.79	$7.86	$7.68	39,569
2021-05-12	$7.75	$7.75	$7.59	$7.59	$7.42	38,532
2021-05-11	$7.90	$7.96	$7.80	$7.96	$7.79	58,450
2021-05-10	$7.95	$7.96	$7.90	$7.93	$7.76	39,646
2021-05-07	$7.80	$7.95	$7.80	$7.95	$7.78	18,958
2021-05-06	$7.92	$7.92	$7.85	$7.92	$7.75	18,592
2021-05-05	$7.92	$7.98	$7.91	$7.92	$7.75	219,467
2021-05-04	$7.82	$7.95	$7.82	$7.85	$7.68	22,093
2021-05-03	$7.72	$7.75	$7.64	$7.66	$7.49	30,816
2021-04-30	$7.75	$7.83	$7.70	$7.72	$7.55	33,198
2021-04-29	$7.95	$7.95	$7.80	$7.84	$7.67	23,749
2021-04-28	$7.87	$7.95	$7.85	$7.94	$7.76	24,448
2021-04-27	$7.96	$7.96	$7.76	$7.80	$7.63	18,998
2021-04-26	$7.89	$7.89	$7.82	$7.83	$7.66	68,845
2021-04-23	$7.92	$7.99	$7.92	$7.95	$7.78	25,983
2021-04-22	$7.92	$7.95	$7.79	$7.83	$7.66	33,149
2021-04-21	$7.77	$7.96	$7.77	$7.84	$7.67	38,795
2021-04-20	$7.92	$7.92	$7.80	$7.85	$7.68	19,215
2021-04-19	$8.00	$8.00	$7.85	$7.88	$7.71	26,096
2021-04-16	$7.93	$7.97	$7.93	$7.97	$7.80	34,401
2021-04-15	$8.06	$8.06	$7.97	$7.99	$7.81	30,735
2021-04-14	$7.89	$7.93	$7.85	$7.93	$7.76	37,793
2021-04-13	$7.90	$7.90	$7.79	$7.86	$7.69	23,108
2021-04-12	$7.77	$7.89	$7.77	$7.78	$7.61	142,412
2021-04-09	$7.76	$7.90	$7.76	$7.88	$7.71	58,878
2021-04-08	$8.09	$8.10	$8.04	$8.06	$7.88	22,624
2021-04-07	$7.97	$8.11	$7.97	$8.06	$7.88	30,472
2021-04-06	$7.91	$8.01	$7.91	$7.96	$7.78	23,469
2021-04-05	$8.00	$8.05	$7.94	$8.00	$7.83	40,610
2021-04-01	$7.92	$7.94	$7.91	$7.94	$7.77	34,278
2021-03-31	$7.87	$7.95	$7.87	$7.93	$7.76	37,243
2021-03-30	$7.95	$7.95	$7.87	$7.90	$7.73	24,366
2021-03-29	$8.18	$8.18	$8.09	$8.15	$7.97	65,065
2021-03-26	$8.13	$8.27	$8.13	$8.26	$8.08	26,913
2021-03-25	$8.36	$8.36	$8.24	$8.30	$8.12	34,175
2021-03-24	$8.29	$8.36	$8.21	$8.34	$8.16	13,910
2021-03-23	$8.39	$8.47	$8.30	$8.38	$8.20	17,936
2021-03-22	$8.58	$8.64	$8.50	$8.54	$8.35	32,158
2021-03-19	$8.40	$8.47	$8.38	$8.46	$8.27	22,355
2021-03-18	$8.51	$8.64	$8.51	$8.63	$8.44	15,604
2021-03-17	$8.50	$8.60	$8.47	$8.60	$8.41	41,928
2021-03-16	$8.48	$8.71	$8.48	$8.64	$8.45	24,339
2021-03-15	$8.86	$8.86	$8.45	$8.57	$8.38	22,492
2021-03-12	$8.66	$8.73	$8.57	$8.58	$8.39	11,729
2021-03-11	$8.92	$9.02	$8.82	$8.97	$8.78	29,990
2021-03-10	$8.56	$8.80	$8.56	$8.78	$8.59	65,529
2021-03-09	$8.57	$8.58	$8.47	$8.55	$8.36	32,220
2021-03-08	$8.49	$8.63	$8.37	$8.44	$8.26	122,760
2021-03-05	$8.00	$8.03	$7.87	$7.98	$7.81	21,127
2021-03-04	$8.15	$8.15	$7.98	$8.01	$7.84	69,138
2021-03-03	$8.17	$8.27	$8.15	$8.25	$8.07	64,586
2021-03-02	$8.40	$8.40	$8.15	$8.27	$8.09	81,223
2021-03-01	$8.50	$8.59	$8.44	$8.52	$8.22	35,946
2021-02-26	$8.49	$8.54	$8.40	$8.42	$8.12	20,939
2021-02-25	$8.93	$8.93	$8.63	$8.89	$8.58	33,924
2021-02-24	$8.51	$8.90	$8.51	$8.89	$8.58	33,924
2021-02-23	$8.79	$8.79	$8.60	$8.70	$8.39	67,165
2021-02-22	$8.79	$8.85	$8.71	$8.76	$8.45	138,284
2021-02-19	$8.59	$8.77	$8.59	$8.70	$8.39	39,774
2021-02-18	$8.92	$9.08	$8.92	$9.03	$8.71	233,273
2021-02-17	$7.56	$7.98	$7.56	$7.93	$7.65	109,045
2021-02-16	$7.95	$7.95	$7.65	$7.70	$7.42	57,369
2021-02-12	$7.92	$8.10	$7.92	$7.99	$7.71	58,396
2021-02-11	$8.15	$8.28	$8.00	$8.03	$7.75	51,688
2021-02-10	$7.95	$8.32	$7.95	$8.21	$7.92	168,162
2021-02-09	$7.70	$7.85	$7.70	$7.85	$7.57	55,218
2021-02-08	$7.77	$7.77	$7.63	$7.67	$7.39	42,317
2021-02-05	$7.67	$7.67	$7.60	$7.65	$7.38	40,914
2021-02-04	$7.77	$7.90	$7.63	$7.83	$7.55	33,225
2021-02-03	$7.85	$7.94	$7.77	$7.86	$7.58	116,159
2021-02-02	$7.74	$7.90	$7.74	$7.86	$7.58	136,008
2021-02-01	$7.52	$7.76	$7.52	$7.61	$7.34	30,246
2021-01-29	$7.67	$7.90	$7.56	$7.66	$7.39	115,955
2021-01-28	$7.58	$7.74	$7.50	$7.71	$7.44	126,252
2021-01-27	$7.18	$7.23	$7.08	$7.20	$6.95	50,062
2021-01-26	$6.95	$7.37	$6.95	$7.26	$7.01	22,925
2021-01-25	$7.27	$7.27	$7.17	$7.18	$6.93	17,301
2021-01-22	$7.15	$7.30	$7.15	$7.30	$7.04	49,316
2021-01-21	$7.35	$7.35	$7.24	$7.33	$7.07	29,523
2021-01-20	$7.18	$7.31	$7.18	$7.31	$7.05	160,273
2021-01-19	$7.15	$7.35	$7.15	$7.31	$7.05	38,281
2021-01-15	$7.13	$7.41	$7.08	$7.20	$6.95	41,202
2021-01-14	$7.10	$7.23	$7.10	$7.21	$6.96	32,583
2021-01-13	$7.08	$7.08	$6.95	$7.04	$6.79	87,526
2021-01-12	$7.10	$7.21	$7.07	$7.11	$6.86	37,496
2021-01-11	$7.28	$7.28	$7.17	$7.17	$6.92	96,325
2021-01-08	$7.59	$7.59	$7.25	$7.29	$7.03	66,231
2021-01-07	$7.35	$7.35	$7.12	$7.24	$6.98	33,480
2021-01-06	$7.40	$7.48	$7.28	$7.45	$7.19	16,947
2021-01-05	$7.46	$7.48	$7.37	$7.44	$7.18	25,003
2021-01-04	$7.58	$7.58	$7.35	$7.36	$7.10	77,501
2020-12-31	$7.27	$7.36	$7.24	$7.34	$7.08	20,684
2020-12-30	$7.27	$7.35	$7.25	$7.25	$6.99	41,171
2020-12-29	$7.17	$7.30	$7.17	$7.28	$7.02	21,316
2020-12-28	$6.84	$7.40	$6.84	$7.23	$6.97	32,194
2020-12-24	$7.39	$7.43	$7.20	$7.34	$7.08	58,327
2020-12-23	$7.12	$7.20	$7.10	$7.19	$6.93	38,582
2020-12-22	$6.70	$7.15	$6.70	$6.99	$6.74	65,912
2020-12-21	$7.25	$7.25	$7.00	$7.10	$6.85	51,112
2020-12-18	$7.30	$7.33	$7.20	$7.23	$6.97	81,832
2020-12-17	$7.20	$7.34	$7.20	$7.29	$7.03	32,443
2020-12-16	$7.11	$7.17	$7.09	$7.11	$6.86	27,322
2020-12-15	$7.00	$7.01	$6.95	$7.00	$6.75	52,315
2020-12-14	$6.86	$7.11	$6.86	$7.05	$6.80	120,431
2020-12-11	$6.80	$7.10	$6.80	$7.05	$6.80	38,864
2020-12-10	$6.84	$6.87	$6.78	$6.85	$6.61	289,008
2020-12-09	$7.01	$7.03	$6.86	$6.87	$6.63	100,561
2020-12-08	$6.91	$6.98	$6.91	$6.95	$6.70	197,039
2020-12-07	$6.86	$6.92	$6.83	$6.90	$6.66	27,807
2020-12-04	$6.90	$6.90	$6.74	$6.89	$6.65	160,123
2020-12-03	$6.60	$6.65	$6.58	$6.63	$6.40	126,112
2020-12-02	$6.50	$6.53	$6.43	$6.46	$6.23	22,025
2020-12-01	$6.43	$6.43	$6.28	$6.30	$6.08	126,456
2020-11-30	$6.45	$6.62	$6.41	$6.57	$6.33	190,262
2020-11-27	$7.82	$7.82	$7.82	$7.82	$7.54	0
2020-11-25	$7.80	$7.82	$7.76	$7.82	$7.54	23,817
2020-11-24	$7.63	$7.67	$7.61	$7.65	$7.38	16,283
2020-11-23	$7.20	$7.49	$7.20	$7.39	$7.12	39,333
2020-11-20	$7.48	$7.48	$7.30	$7.31	$7.05	32,143
2020-11-19	$7.41	$7.41	$7.21	$7.31	$7.05	482,751
2020-11-18	$7.47	$7.47	$7.37	$7.37	$7.11	96,018
2020-11-17	$7.31	$7.37	$7.12	$7.31	$7.05	6,726
2020-11-16	$7.15	$7.15	$6.90	$7.02	$6.77	35,763
2020-11-13	$6.69	$6.71	$6.67	$6.71	$6.47	15,892
2020-11-12	$6.87	$6.87	$6.72	$6.78	$6.54	28,091
2020-11-11	$6.82	$6.90	$6.82	$6.85	$6.61	58,325
2020-11-10	$6.80	$6.84	$6.57	$6.73	$6.49	28,029
2020-11-09	$6.52	$6.74	$6.52	$6.70	$6.46	20,001
2020-11-06	$6.36	$6.49	$6.12	$6.33	$6.11	36,089
2020-11-05	$5.94	$5.97	$5.86	$5.95	$5.74	49,929
2020-11-04	$6.46	$6.46	$6.19	$6.22	$6.00	59,077
2020-11-03	$6.42	$6.48	$6.40	$6.47	$6.24	21,939
2020-11-02	$6.50	$6.60	$6.50	$6.55	$6.32	14,957
2020-10-30	$6.54	$6.54	$6.43	$6.46	$6.23	15,643
2020-10-29	$6.40	$6.44	$6.31	$6.43	$6.20	27,596
2020-10-28	$6.40	$6.41	$6.33	$6.33	$6.11	24,794
2020-10-27	$6.20	$6.50	$6.20	$6.38	$6.15	36,062
2020-10-26	$6.48	$6.50	$6.39	$6.40	$6.17	24,670
2020-10-23	$6.44	$6.51	$6.44	$6.50	$6.27	34,688
2020-10-22	$6.22	$6.52	$6.22	$6.49	$6.26	20,003
2020-10-21	$6.44	$6.50	$6.37	$6.47	$6.24	47,799
2020-10-20	$6.42	$6.49	$6.39	$6.44	$6.21	57,327
2020-10-19	$6.58	$6.60	$6.50	$6.52	$6.29	48,673
2020-10-16	$6.57	$6.63	$6.57	$6.62	$6.38	22,425
2020-10-15	$6.64	$6.70	$6.63	$6.70	$6.46	28,716
2020-10-14	$6.71	$6.77	$6.69	$6.73	$6.49	11,666
2020-10-13	$6.76	$6.76	$6.68	$6.71	$6.47	22,487
2020-10-12	$6.67	$6.90	$6.67	$6.81	$6.57	77,424
2020-10-09	$6.71	$6.75	$6.67	$6.73	$6.49	7,667
2020-10-08	$6.86	$6.86	$6.36	$6.61	$6.38	7,146
2020-10-07	$6.40	$6.64	$6.40	$6.62	$6.39	11,714
2020-10-06	$6.55	$6.55	$6.40	$6.49	$6.26	31,053
2020-10-05	$6.40	$6.59	$6.39	$6.55	$6.32	35,580
2020-10-02	$6.17	$6.38	$6.17	$6.35	$6.13	28,865
2020-10-01	$6.46	$6.46	$6.34	$6.38	$6.15	33,370
2020-09-30	$6.40	$6.50	$6.40	$6.45	$6.22	468,477
2020-09-29	$6.36	$6.42	$6.33	$6.42	$6.19	290,383
2020-09-28	$6.30	$6.32	$6.24	$6.24	$6.02	14,998
2020-09-25	$6.35	$6.35	$6.25	$6.25	$6.03	15,212
2020-09-24	$6.31	$6.38	$6.28	$6.32	$6.10	60,218
2020-09-23	$6.38	$6.38	$6.22	$6.22	$6.00	163,263
2020-09-22	$6.35	$6.35	$6.20	$6.23	$6.01	9,784
2020-09-21	$6.35	$6.35	$6.23	$6.27	$6.04	24,091
2020-09-18	$6.43	$6.44	$6.34	$6.39	$6.16	19,164
2020-09-17	$6.46	$6.52	$6.43	$6.46	$6.23	14,296
2020-09-16	$6.54	$6.60	$6.52	$6.52	$6.29	20,123
2020-09-15	$6.57	$6.60	$6.54	$6.54	$6.31	105,034
2020-09-14	$6.53	$6.61	$6.53	$6.56	$6.33	19,801
2020-09-11	$6.55	$6.56	$6.49	$6.52	$6.29	19,889
2020-09-10	$6.59	$6.61	$6.47	$6.48	$6.25	79,505
2020-09-09	$6.64	$6.66	$6.62	$6.64	$6.41	49,509
2020-09-08	$6.52	$6.56	$6.48	$6.53	$6.30	14,240
2020-09-04	$6.51	$6.59	$6.45	$6.59	$6.36	15,797
2020-09-03	$6.89	$6.90	$6.71	$6.73	$6.49	21,751
2020-09-02	$6.83	$6.89	$6.79	$6.85	$6.61	21,312
2020-09-01	$6.85	$6.85	$6.77	$6.79	$6.55	27,353
2020-08-31	$6.77	$6.84	$6.77	$6.82	$6.53	33,823
2020-08-28	$7.08	$7.08	$6.82	$6.90	$6.60	5,272
2020-08-27	$6.82	$6.87	$6.73	$6.82	$6.52	33,334
2020-08-26	$6.92	$7.09	$6.92	$7.09	$6.78	15,083
2020-08-25	$6.88	$6.98	$6.88	$6.98	$6.68	86,795
2020-08-24	$7.05	$7.11	$7.05	$7.11	$6.80	4,460
2020-08-21	$7.05	$7.17	$7.05	$7.17	$6.86	9,259
2020-08-20	$6.96	$7.16	$6.96	$7.13	$6.82	24,610
2020-08-19	$7.14	$7.14	$7.05	$7.05	$6.74	28,288
2020-08-18	$7.87	$7.87	$7.70	$7.74	$7.40	82,508
2020-08-17	$8.95	$9.00	$8.95	$8.97	$8.58	10,344
2020-08-14	$9.08	$9.22	$9.08	$9.18	$8.78	9,666
2020-08-13	$9.20	$9.29	$9.20	$9.26	$8.86	11,198
2020-08-12	$8.18	$8.31	$8.10	$8.31	$7.95	15,172
2020-08-11	$8.09	$8.10	$8.00	$8.03	$7.68	15,447
2020-08-10	$7.94	$7.98	$7.87	$7.97	$7.62	14,151
2020-08-07	$7.87	$7.91	$7.85	$7.88	$7.54	14,660
2020-08-06	$7.75	$7.85	$7.73	$7.85	$7.51	6,569
2020-08-05	$7.79	$7.82	$7.76	$7.77	$7.43	33,166
2020-08-04	$7.73	$7.91	$7.73	$7.90	$7.56	17,243
2020-08-03	$7.69	$7.82	$7.69	$7.73	$7.39	12,176
2020-07-31	$7.76	$7.76	$7.69	$7.75	$7.41	8,750
2020-07-30	$7.94	$8.00	$7.88	$7.99	$7.65	13,110
2020-07-29	$7.92	$7.96	$7.87	$7.96	$7.61	11,339
2020-07-28	$7.78	$7.92	$7.78	$7.89	$7.55	18,580
2020-07-27	$7.83	$7.89	$7.76	$7.80	$7.46	8,243
2020-07-24	$7.97	$7.98	$7.87	$7.97	$7.62	18,086
2020-07-23	$8.09	$8.09	$7.95	$7.98	$7.63	7,304
2020-07-22	$8.11	$8.20	$8.11	$8.13	$7.78	12,931
2020-07-21	$7.94	$7.97	$7.84	$7.91	$7.57	19,533
2020-07-20	$7.69	$7.83	$7.69	$7.83	$7.49	19,471
2020-07-17	$7.82	$7.84	$7.80	$7.84	$7.50	12,871
2020-07-16	$7.75	$7.84	$7.75	$7.81	$7.47	18,509
2020-07-15	$7.83	$7.91	$7.83	$7.86	$7.52	9,548
2020-07-14	$7.91	$8.02	$7.91	$7.95	$7.61	23,086
2020-07-13	$7.61	$7.68	$7.55	$7.58	$7.25	26,629
2020-07-10	$7.35	$7.42	$7.33	$7.41	$7.09	13,684
2020-07-09	$7.66	$7.66	$7.53	$7.56	$7.23	78,825
2020-07-08	$7.86	$7.96	$7.84	$7.96	$7.61	6,229
2020-07-07	$7.92	$7.93	$7.85	$7.88	$7.54	118,677
2020-07-06	$7.77	$7.80	$7.72	$7.80	$7.46	11,129
2020-07-02	$7.62	$7.65	$7.58	$7.62	$7.29	20,803
2020-07-01	$7.42	$7.46	$7.38	$7.39	$7.07	7,378
2020-06-30	$7.24	$7.26	$7.16	$7.25	$6.94	31,157
2020-06-29	$7.04	$7.09	$7.00	$7.08	$6.77	8,377
2020-06-26	$7.14	$7.17	$7.04	$7.10	$6.79	21,369
2020-06-25	$7.30	$7.36	$7.28	$7.36	$7.04	36,098
2020-06-24	$7.44	$7.45	$7.31	$7.41	$7.09	11,917
2020-06-23	$7.12	$7.34	$7.12	$7.19	$6.88	21,891
2020-06-22	$7.42	$7.42	$7.19	$7.30	$6.98	20,425
2020-06-19	$7.06	$7.49	$7.06	$7.35	$7.03	21,415
2020-06-18	$7.52	$7.52	$7.47	$7.50	$7.17	26,640
2020-06-17	$7.59	$7.66	$7.56	$7.56	$7.23	23,421
2020-06-16	$7.83	$7.83	$7.64	$7.70	$7.37	74,569
2020-06-15	$7.00	$7.45	$7.00	$7.44	$7.12	15,042
2020-06-12	$7.49	$7.49	$7.30	$7.45	$7.13	18,683
2020-06-11	$7.63	$7.63	$7.41	$7.41	$7.09	27,642
2020-06-10	$8.02	$8.10	$8.02	$8.02	$7.67	16,295
2020-06-09	$7.81	$7.98	$7.81	$7.93	$7.59	97,187
2020-06-08	$7.60	$7.64	$7.51	$7.64	$7.31	43,057
2020-06-05	$7.50	$7.60	$7.50	$7.50	$7.17	119,504
2020-06-04	$7.47	$7.47	$7.30	$7.34	$7.02	31,544
2020-06-03	$7.15	$7.32	$7.15	$7.27	$6.95	22,859
2020-06-02	$6.90	$6.95	$6.86	$6.94	$6.64	114,142
2020-06-01	$6.60	$6.68	$6.55	$6.62	$6.33	25,026
2020-05-29	$6.57	$6.57	$6.31	$6.42	$6.14	28,429
2020-05-28	$6.55	$6.68	$6.51	$6.62	$6.33	72,454
2020-05-27	$6.39	$6.45	$6.33	$6.43	$6.15	422,303
2020-05-26	$6.50	$6.50	$6.38	$6.39	$6.11	86,829
2020-05-22	$6.20	$6.25	$6.19	$6.25	$5.98	50,028
2020-05-21	$6.45	$6.47	$6.38	$6.46	$6.18	32,595
2020-05-20	$6.44	$6.50	$6.43	$6.48	$6.20	34,919
2020-05-19	$6.48	$6.56	$6.44	$6.52	$6.24	192,560
2020-05-18	$6.33	$6.46	$6.33	$6.42	$6.14	54,408
2020-05-15	$6.31	$6.31	$6.20	$6.22	$5.95	43,510
2020-05-14	$6.13	$6.24	$6.13	$6.24	$5.97	42,174
2020-05-13	$6.35	$6.35	$6.18	$6.23	$5.96	33,066
2020-05-12	$6.46	$6.55	$6.46	$6.47	$6.19	46,237
2020-05-11	$6.70	$6.71	$6.61	$6.67	$6.38	38,274
2020-05-08	$6.45	$6.45	$6.30	$6.36	$6.08	58,906
2020-05-07	$6.36	$6.45	$6.29	$6.37	$6.09	204,043
2020-05-06	$6.29	$6.33	$6.16	$6.16	$5.89	710,734
2020-05-05	$6.42	$6.45	$6.36	$6.36	$6.08	105,145
2020-05-04	$6.24	$6.24	$6.13	$6.20	$5.93	53,795
2020-05-01	$6.23	$6.23	$6.04	$6.11	$5.85	38,385
2020-04-30	$6.55	$6.58	$6.46	$6.49	$6.21	58,538
2020-04-29	$6.32	$6.40	$6.32	$6.38	$6.10	36,520
2020-04-28	$6.27	$6.27	$6.12	$6.14	$5.87	50,540
2020-04-27	$6.15	$6.19	$6.08	$6.12	$5.85	27,067
2020-04-24	$6.27	$6.27	$6.17	$6.27	$6.00	22,302
2020-04-23	$6.21	$6.34	$6.18	$6.25	$5.98	33,282
2020-04-22	$6.42	$6.44	$6.34	$6.41	$6.13	37,394
2020-04-21	$6.14	$6.22	$6.11	$6.14	$5.87	93,518
2020-04-20	$6.59	$6.63	$6.45	$6.54	$6.26	58,329
2020-04-17	$6.80	$6.80	$6.54	$6.56	$6.28	45,427
2020-04-16	$6.61	$6.66	$6.55	$6.61	$6.32	51,655
2020-04-15	$6.85	$6.85	$6.56	$6.61	$6.32	34,719
2020-04-14	$6.94	$6.94	$6.75	$6.88	$6.58	69,636
2020-04-13	$6.57	$6.80	$6.57	$6.76	$6.47	52,223
2020-04-09	$6.67	$6.77	$6.62	$6.67	$6.38	103,156
2020-04-08	$6.61	$6.65	$6.51	$6.53	$6.25	361,260
2020-04-07	$6.50	$6.62	$6.42	$6.44	$6.16	47,868
2020-04-06	$6.19	$6.34	$6.13	$6.18	$5.91	108,802
2020-04-03	$6.36	$6.36	$5.97	$5.97	$5.71	168,912
2020-04-02	$5.83	$6.03	$5.75	$5.95	$5.69	39,067
2020-04-01	$6.39	$6.39	$5.99	$5.99	$5.73	53,690
2020-03-31	$6.16	$6.26	$6.09	$6.12	$5.85	57,921
2020-03-30	$5.92	$6.22	$5.92	$6.18	$5.91	122,084
2020-03-27	$5.99	$6.01	$5.64	$5.99	$5.73	36,820
2020-03-26	$5.80	$6.32	$5.80	$6.32	$6.05	44,956
2020-03-25	$5.90	$6.14	$5.56	$5.78	$5.53	114,096
2020-03-24	$5.52	$5.89	$5.37	$5.73	$5.48	82,646
2020-03-23	$5.03	$5.66	$5.03	$5.31	$5.08	62,296
2020-03-20	$5.70	$5.88	$5.46	$5.58	$5.34	227,102
2020-03-19	$5.16	$5.57	$5.15	$5.41	$5.18	83,575
2020-03-18	$5.01	$5.29	$4.88	$5.17	$4.95	125,517
2020-03-17	$5.09	$5.39	$5.09	$5.36	$5.13	84,267
2020-03-16	$5.28	$5.35	$5.02	$5.25	$5.02	97,894
2020-03-13	$5.94	$6.29	$5.78	$6.16	$5.89	129,886
2020-03-12	$5.84	$5.84	$5.31	$5.59	$5.35	167,806
2020-03-11	$6.36	$6.36	$5.89	$5.92	$5.66	493,337
2020-03-10	$6.55	$6.56	$6.33	$6.49	$6.21	771,005
2020-03-09	$6.06	$6.07	$5.72	$5.91	$5.65	151,030
2020-03-06	$6.51	$6.55	$6.43	$6.55	$6.27	78,436
2020-03-05	$6.70	$6.70	$6.46	$6.54	$6.26	273,032
2020-03-04	$6.83	$7.04	$6.76	$7.04	$6.73	97,689
2020-03-03	$7.15	$7.26	$6.95	$6.96	$6.66	349,710
2020-03-02	$6.92	$7.11	$6.92	$7.10	$6.68	100,128
2020-02-28	$7.12	$7.23	$6.86	$6.90	$6.49	117,383
2020-02-27	$7.20	$7.44	$7.19	$7.19	$6.76	115,337
2020-02-26	$7.39	$7.39	$7.08	$7.12	$6.70	108,419
2020-02-25	$7.32	$7.42	$7.10	$7.10	$6.68	192,877
2020-02-24	$7.60	$7.60	$7.43	$7.48	$7.04	102,981
2020-02-21	$8.00	$8.00	$7.85	$7.88	$7.41	64,696
2020-02-20	$7.91	$8.10	$7.91	$8.04	$7.56	169,892
2020-02-19	$7.85	$8.04	$7.85	$7.97	$7.50	96,729
2020-02-18	$7.46	$7.72	$7.46	$7.70	$7.24	249,925
2020-02-14	$7.60	$7.60	$7.46	$7.47	$7.03	238,118
2020-02-13	$7.60	$7.60	$7.40	$7.44	$7.00	71,530
2020-02-12	$7.94	$7.98	$7.85	$7.85	$7.38	46,903
2020-02-11	$7.80	$7.80	$7.71	$7.73	$7.27	76,872
2020-02-10	$7.77	$7.85	$7.77	$7.82	$7.36	60,249
2020-02-07	$8.14	$8.14	$7.87	$7.87	$7.40	594,035
2020-02-06	$8.06	$8.06	$8.00	$8.02	$7.54	51,018
2020-02-05	$8.46	$8.46	$8.20	$8.22	$7.73	71,420
2020-02-04	$8.40	$8.47	$8.21	$8.30	$7.81	234,690
2020-02-03	$8.35	$8.40	$8.34	$8.38	$7.88	65,183
2020-01-31	$8.51	$8.86	$8.51	$8.55	$8.04	92,450
2020-01-30	$8.55	$8.86	$8.55	$8.86	$8.33	534,419
2020-01-29	$8.50	$8.93	$8.10	$8.83	$8.31	219,290
2020-01-28	$11.30	$11.30	$10.00	$10.16	$9.56	252,600
2020-01-27	$11.57	$11.92	$11.57	$11.84	$11.14	15,993
2020-01-24	$12.27	$12.27	$12.06	$12.11	$11.39	30,606
2020-01-23	$11.96	$12.25	$11.96	$12.09	$11.37	13,566
2020-01-22	$11.90	$12.25	$11.90	$12.09	$11.37	16,902
2020-01-21	$12.00	$12.05	$11.75	$11.88	$11.18	15,788
2020-01-17	$12.43	$12.43	$12.24	$12.32	$11.59	21,120
2020-01-16	$12.00	$12.20	$12.00	$12.16	$11.44	15,707
2020-01-15	$11.98	$12.02	$11.93	$12.00	$11.29	10,877
2020-01-14	$12.07	$12.07	$11.83	$11.97	$11.26	16,600
2020-01-13	$11.90	$11.93	$11.62	$11.85	$11.15	231,365
2020-01-10	$11.41	$11.73	$11.41	$11.73	$11.03	103,793
2020-01-09	$11.40	$11.49	$11.24	$11.40	$10.72	23,942
2020-01-08	$11.44	$11.44	$10.99	$11.36	$10.69	25,334
2020-01-07	$11.37	$11.47	$11.37	$11.41	$10.73	20,902
2020-01-06	$11.20	$11.31	$11.04	$11.26	$10.59	35,008
2020-01-03	$11.29	$11.30	$11.22	$11.22	$10.55	43,980
2020-01-02	$11.34	$11.45	$11.32	$11.40	$10.72	27,024
2019-12-31	$11.59	$11.59	$11.26	$11.38	$10.70	10,242
2019-12-30	$11.63	$11.85	$11.52	$11.55	$10.86	28,436
2019-12-27	$11.43	$11.60	$11.38	$11.60	$10.91	39,113
2019-12-26	$11.30	$11.63	$11.30	$11.58	$10.89	16,321
2019-12-24	$11.53	$11.70	$11.51	$11.61	$10.92	16,520
2019-12-23	$11.72	$11.72	$11.37	$11.64	$10.95	43,677
2019-12-20	$11.64	$11.72	$11.64	$11.65	$10.96	28,252
2019-12-19	$11.47	$11.60	$11.47	$11.58	$10.89	30,966
2019-12-18	$11.56	$11.58	$11.50	$11.50	$10.82	47,896
2019-12-17	$11.28	$11.61	$11.28	$11.56	$10.87	52,927
2019-12-16	$11.72	$11.72	$11.52	$11.64	$10.95	507,930
2019-12-13	$11.66	$11.82	$11.66	$11.78	$11.08	92,536
2019-12-12	$11.46	$11.92	$11.46	$11.92	$11.21	21,361
2019-12-11	$11.73	$11.81	$11.67	$11.78	$11.08	13,534
2019-12-10	$11.60	$11.70	$11.60	$11.64	$10.95	23,232
2019-12-09	$11.72	$11.79	$11.72	$11.75	$11.05	25,162
2019-12-06	$11.80	$11.92	$11.80	$11.89	$11.18	17,571
2019-12-05	$11.94	$11.94	$11.89	$11.92	$11.21	73,484
2019-12-04	$12.00	$12.14	$12.00	$12.14	$11.42	28,761
2019-12-03	$12.19	$12.36	$12.18	$12.35	$11.62	184,913
2019-12-02	$12.47	$12.84	$12.47	$12.62	$11.87	415,651
2019-11-29	$12.71	$12.88	$12.71	$12.84	$12.08	308,553
2019-11-27	$12.86	$12.95	$12.86	$12.94	$12.17	27,123
2019-11-26	$12.64	$12.91	$12.64	$12.83	$12.07	108,077
2019-11-25	$13.00	$13.00	$12.76	$12.83	$12.07	17,723
2019-11-22	$12.73	$12.73	$12.66	$12.68	$11.93	20,550
2019-11-21	$12.68	$12.68	$12.61	$12.67	$11.92	23,364
2019-11-20	$12.31	$12.74	$12.31	$12.46	$11.72	5,138
2019-11-19	$12.83	$12.83	$12.65	$12.67	$11.92	16,711
2019-11-18	$12.50	$12.78	$12.50	$12.78	$12.02	11,610
2019-11-15	$12.68	$12.76	$12.68	$12.74	$11.98	11,612
2019-11-14	$12.55	$12.60	$12.53	$12.58	$11.83	7,496
2019-11-13	$12.30	$12.58	$12.30	$12.52	$11.78	74,540
2019-11-12	$12.72	$12.77	$12.72	$12.74	$11.98	13,641
2019-11-11	$12.30	$12.48	$12.30	$12.43	$11.69	9,365
2019-11-08	$12.25	$12.25	$12.19	$12.20	$11.48	13,972
2019-11-07	$12.36	$12.42	$12.33	$12.34	$11.61	19,281
2019-11-06	$12.09	$12.16	$12.09	$12.14	$11.42	4,407
2019-11-05	$12.26	$12.34	$12.25	$12.28	$11.55	12,655
2019-11-04	$12.22	$12.37	$12.22	$12.37	$11.64	8,559
2019-11-01	$12.17	$12.30	$12.17	$12.20	$11.48	8,450
2019-10-31	$12.37	$12.37	$12.05	$12.05	$11.33	17,099
2019-10-30	$11.87	$11.98	$11.87	$11.97	$11.26	5,851
2019-10-29	$12.02	$12.19	$12.02	$12.12	$11.40	27,718
2019-10-28	$12.11	$12.26	$12.11	$12.16	$11.44	11,216
2019-10-25	$12.24	$12.40	$12.24	$12.40	$11.66	15,498
2019-10-24	$11.77	$11.95	$11.77	$11.89	$11.18	16,596
2019-10-23	$11.93	$11.93	$11.67	$11.83	$11.13	37,443
2019-10-22	$11.64	$11.70	$11.60	$11.62	$10.93	30,600
2019-10-21	$11.21	$11.45	$11.21	$11.36	$10.69	9,837
2019-10-18	$12.70	$12.86	$12.65	$12.70	$11.95	27,352
2019-10-17	$12.98	$12.98	$12.86	$12.93	$12.16	3,903
2019-10-16	$12.57	$12.85	$12.48	$12.74	$11.98	20,612
2019-10-15	$12.23	$12.58	$12.23	$12.40	$11.66	12,946
2019-10-14	$11.93	$12.21	$11.93	$12.20	$11.48	26,407
2019-10-11	$12.13	$12.38	$12.13	$12.38	$11.65	8,532
2019-10-10	$12.16	$12.19	$12.11	$12.16	$11.44	15,371
2019-10-09	$11.85	$12.20	$11.85	$12.18	$11.46	13,653
2019-10-08	$12.13	$12.20	$12.10	$12.18	$11.46	19,998
2019-10-07	$12.28	$12.41	$12.28	$12.32	$11.59	31,832
2019-10-04	$11.89	$12.32	$11.89	$12.32	$11.59	13,959
2019-10-03	$12.06	$12.14	$12.05	$12.13	$11.41	17,483
2019-10-02	$12.37	$12.42	$12.02	$12.21	$11.49	8,808
2019-10-01	$12.68	$12.68	$12.43	$12.49	$11.75	37,701
2019-09-30	$12.43	$12.64	$12.43	$12.63	$11.88	13,003
2019-09-27	$12.18	$12.48	$12.18	$12.43	$11.69	59,784
2019-09-26	$12.25	$12.48	$12.25	$12.38	$11.65	68,882
2019-09-25	$12.27	$12.27	$12.11	$12.26	$11.53	33,223
2019-09-24	$12.42	$12.42	$12.24	$12.30	$11.57	30,465
2019-09-23	$12.79	$13.02	$12.79	$12.90	$12.13	11,479
2019-09-20	$13.08	$13.10	$12.96	$13.05	$12.28	27,725
2019-09-19	$13.07	$13.07	$12.99	$13.02	$12.25	9,185
2019-09-18	$13.19	$13.19	$12.83	$12.87	$12.11	73,020
2019-09-17	$12.69	$12.83	$12.67	$12.80	$12.04	17,406
2019-09-16	$12.67	$12.67	$12.60	$12.62	$11.87	69,386
2019-09-13	$12.52	$12.65	$12.52	$12.65	$11.90	15,773
2019-09-12	$12.53	$12.53	$12.36	$12.45	$11.71	4,671
2019-09-11	$12.49	$12.50	$12.44	$12.47	$11.73	3,648
2019-09-10	$12.88	$12.88	$12.66	$12.78	$12.02	5,563
2019-09-09	$12.98	$12.98	$12.83	$12.90	$12.13	7,682
2019-09-06	$12.97	$12.97	$12.92	$12.95	$12.18	16,238
2019-09-05	$12.73	$12.96	$12.73	$12.89	$12.13	10,375
2019-09-04	$12.61	$12.78	$12.61	$12.78	$12.02	15,740
2019-09-03	$12.55	$12.57	$12.41	$12.53	$11.79	14,253
2019-08-30	$12.57	$12.78	$12.46	$12.62	$11.76	8,547
2019-08-29	$12.45	$12.45	$12.29	$12.45	$11.60	6,231
2019-08-28	$12.33	$12.39	$12.23	$12.33	$11.49	25,661
2019-08-27	$12.13	$12.31	$12.00	$12.02	$11.20	17,184
2019-08-26	$11.87	$12.25	$11.87	$12.09	$11.27	9,643
2019-08-23	$12.34	$12.34	$12.12	$12.22	$11.39	8,038
2019-08-22	$12.35	$12.35	$12.17	$12.28	$11.44	17,901
2019-08-21	$12.35	$12.35	$12.19	$12.27	$11.43	16,582
2019-08-20	$12.12	$12.34	$12.12	$12.23	$11.40	9,129
2019-08-19	$11.94	$12.02	$11.80	$11.86	$11.05	16,773
2019-08-16	$11.52	$11.73	$11.52	$11.67	$10.87	15,069
2019-08-15	$11.75	$11.82	$11.65	$11.73	$10.93	20,365
2019-08-14	$11.34	$11.35	$11.20	$11.35	$10.58	6,717
2019-08-13	$11.03	$11.40	$11.03	$11.35	$10.58	7,970
2019-08-12	$10.95	$11.16	$10.75	$11.02	$10.27	12,506
2019-08-09	$11.20	$11.28	$11.18	$11.19	$10.43	11,805
2019-08-08	$10.99	$11.37	$10.99	$11.31	$10.54	4,632
2019-08-07	$11.00	$11.25	$11.00	$11.20	$10.44	15,790
2019-08-06	$11.13	$11.15	$11.00	$11.14	$10.38	9,620
2019-08-05	$11.60	$11.60	$11.34	$11.42	$10.64	17,071
2019-08-02	$11.92	$11.92	$11.76	$11.85	$11.04	14,571
2019-08-01	$11.82	$12.13	$11.82	$11.92	$11.11	11,457
2019-07-31	$12.25	$12.29	$12.02	$12.02	$11.20	12,307
2019-07-30	$12.20	$12.20	$12.03	$12.14	$11.31	23,132
2019-07-29	$12.32	$12.34	$12.16	$12.33	$11.49	22,135
2019-07-26	$12.19	$12.27	$12.19	$12.26	$11.42	28,266
2019-07-25	$12.00	$12.03	$11.93	$11.93	$11.12	23,728
2019-07-24	$11.77	$11.77	$11.72	$11.75	$10.95	11,541
2019-07-23	$11.74	$11.74	$11.57	$11.61	$10.82	10,803
2019-07-22	$11.49	$11.59	$11.45	$11.58	$10.79	4,664
2019-07-19	$11.50	$11.55	$11.45	$11.45	$10.67	14,239
2019-07-18	$11.43	$11.50	$11.37	$11.50	$10.72	16,038
2019-07-17	$11.35	$11.35	$11.17	$11.27	$10.50	5,488
2019-07-16	$11.12	$11.32	$11.12	$11.28	$10.51	10,571
2019-07-15	$10.97	$11.05	$10.97	$11.05	$10.30	7,719
2019-07-12	$10.88	$11.13	$10.88	$11.13	$10.37	9,983
2019-07-11	$11.37	$11.40	$11.28	$11.35	$10.58	9,118
2019-07-10	$10.95	$11.29	$10.95	$11.26	$10.49	15,282
2019-07-09	$10.75	$10.90	$10.75	$10.90	$10.16	11,795
2019-07-08	$10.55	$10.70	$10.53	$10.55	$9.83	6,909
2019-07-05	$10.49	$10.97	$10.49	$10.70	$9.97	8,933
2019-07-03	$10.78	$10.90	$10.78	$10.87	$10.13	11,680
2019-07-02	$10.64	$10.75	$10.64	$10.65	$9.92	69,971
2019-07-01	$10.66	$10.66	$10.42	$10.51	$9.79	16,570
2019-06-28	$10.33	$10.58	$10.33	$10.44	$9.73	172,330
2019-06-27	$10.55	$10.55	$10.38	$10.47	$9.76	8,894
2019-06-26	$10.43	$10.47	$10.31	$10.46	$9.75	9,657
2019-06-25	$10.38	$10.52	$10.35	$10.36	$9.65	33,831
2019-06-24	$10.33	$10.45	$10.29	$10.31	$9.61	25,854
2019-06-21	$10.24	$10.44	$10.24	$10.33	$9.63	17,242
2019-06-20	$10.64	$10.68	$10.47	$10.48	$9.76	7,307
2019-06-19	$10.48	$10.58	$10.45	$10.49	$9.77	17,561
2019-06-18	$10.26	$10.44	$10.26	$10.34	$9.63	53,455
2019-06-17	$10.21	$10.35	$10.21	$10.31	$9.61	25,448
2019-06-14	$10.33	$10.47	$10.33	$10.43	$9.72	22,531
2019-06-13	$10.63	$10.68	$10.54	$10.63	$9.90	187,894
2019-06-12	$10.58	$10.69	$10.52	$10.67	$9.94	166,482
2019-06-11	$10.70	$10.85	$10.65	$10.75	$10.02	24,436
2019-06-10	$10.45	$10.53	$10.43	$10.48	$9.76	8,749
2019-06-07	$10.37	$10.59	$10.37	$10.49	$9.77	15,720
2019-06-06	$10.25	$10.43	$10.25	$10.35	$9.64	29,747
2019-06-05	$10.23	$10.34	$10.20	$10.23	$9.53	39,552
2019-06-04	$10.19	$10.28	$10.16	$10.21	$9.51	21,316
2019-06-03	$10.14	$10.21	$10.14	$10.18	$9.49	14,605
2019-05-31	$10.45	$10.53	$10.37	$10.44	$9.73	22,523
2019-05-30	$10.58	$10.58	$10.44	$10.44	$9.73	9,275
2019-05-29	$10.41	$10.57	$10.40	$10.48	$9.76	34,435
2019-05-28	$10.55	$10.76	$10.55	$10.59	$9.87	7,402
2019-05-24	$10.55	$10.57	$10.50	$10.50	$9.78	12,410
2019-05-23	$10.49	$10.59	$10.49	$10.54	$9.82	16,178
2019-05-22	$10.57	$10.74	$10.53	$10.71	$9.98	6,850
2019-05-21	$10.50	$10.65	$10.47	$10.54	$9.82	13,465
2019-05-20	$10.63	$10.78	$10.63	$10.69	$9.96	18,052
2019-05-17	$10.88	$10.88	$10.72	$10.75	$10.02	13,465
2019-05-16	$10.90	$10.92	$10.75	$10.87	$10.13	11,501
2019-05-15	$10.66	$10.83	$10.66	$10.81	$10.07	20,105
2019-05-14	$10.50	$10.66	$10.50	$10.61	$9.89	39,167
2019-05-13	$10.44	$10.45	$10.29	$10.37	$9.66	22,725
2019-05-10	$10.57	$10.72	$10.54	$10.69	$9.96	210,815
2019-05-09	$10.60	$10.62	$10.39	$10.61	$9.89	462,352
2019-05-08	$10.48	$10.70	$10.48	$10.69	$9.96	109,035
2019-05-07	$11.20	$11.23	$11.15	$11.21	$10.45	10,254
2019-05-06	$11.20	$11.49	$11.20	$11.34	$10.57	172,099
2019-05-03	$12.11	$12.11	$11.96	$12.00	$11.18	149,785
2019-05-02	$11.95	$12.11	$11.95	$12.03	$11.21	6,208
2019-05-01	$12.19	$12.19	$12.03	$12.06	$11.24	4,555
2019-04-30	$12.08	$12.19	$12.08	$12.14	$11.31	4,701
2019-04-29	$12.18	$12.18	$11.96	$12.07	$11.25	4,575
2019-04-26	$12.15	$12.20	$12.02	$12.06	$11.24	11,961
2019-04-25	$12.05	$12.23	$12.02	$12.15	$11.32	6,404
2019-04-24	$12.13	$12.20	$12.10	$12.13	$11.30	8,258
2019-04-23	$11.97	$12.06	$11.97	$12.06	$11.24	11,109
2019-04-22	$11.97	$12.10	$11.97	$11.98	$11.16	61,657
2019-04-18	$11.65	$12.13	$11.65	$12.07	$11.25	8,942
2019-04-17	$11.64	$11.71	$11.63	$11.67	$10.87	7,560
2019-04-16	$11.54	$11.64	$11.54	$11.58	$10.79	364,186
2019-04-15	$11.21	$11.40	$11.21	$11.32	$10.55	176,483
2019-04-12	$11.05	$11.17	$11.05	$11.13	$10.37	8,000
2019-04-11	$10.73	$10.90	$10.73	$10.87	$10.13	7,941
2019-04-10	$10.68	$10.68	$10.62	$10.67	$9.94	21,593
2019-04-09	$10.56	$10.62	$10.56	$10.58	$9.86	15,136
2019-04-08	$10.50	$10.54	$10.47	$10.52	$9.80	8,293
2019-04-05	$10.52	$10.53	$10.48	$10.53	$9.81	6,618
2019-04-04	$10.82	$10.82	$10.76	$10.78	$10.04	7,188
2019-04-03	$10.95	$10.99	$10.93	$10.94	$10.19	4,105
2019-04-02	$10.96	$10.96	$10.90	$10.95	$10.20	10,796
2019-04-01	$11.01	$11.02	$10.95	$11.00	$10.25	17,303
2019-03-29	$10.61	$10.64	$10.58	$10.63	$9.90	9,086
2019-03-28	$10.56	$10.60	$10.55	$10.60	$9.88	15,261
2019-03-27	$10.56	$10.60	$10.47	$10.51	$9.79	20,773
2019-03-26	$10.65	$10.72	$10.60	$10.66	$9.93	12,424
2019-03-25	$10.67	$10.73	$10.64	$10.70	$9.97	6,263
2019-03-22	$10.81	$10.81	$10.72	$10.76	$10.03	4,655
2019-03-21	$10.97	$11.04	$10.92	$11.01	$10.26	6,781
2019-03-20	$10.94	$11.28	$10.94	$11.19	$10.43	6,775
2019-03-19	$11.03	$11.33	$11.03	$11.24	$10.48	65,028
2019-03-18	$11.09	$11.48	$11.09	$11.45	$10.67	7,241
2019-03-15	$11.31	$11.31	$11.11	$11.20	$10.44	4,220
2019-03-14	$10.87	$11.00	$10.87	$10.97	$10.22	5,792
2019-03-13	$10.82	$10.82	$10.74	$10.75	$10.02	3,925
2019-03-12	$10.94	$10.94	$10.72	$10.79	$10.05	24,887
2019-03-11	$10.92	$10.99	$10.89	$10.98	$10.23	16,313
2019-03-08	$10.75	$10.79	$10.75	$10.78	$10.04	16,801
2019-03-07	$10.97	$10.99	$10.95	$10.96	$10.21	30,123
2019-03-06	$10.97	$10.97	$10.73	$10.77	$10.04	8,369
2019-03-05	$10.83	$10.88	$10.77	$10.83	$9.99	21,926
2019-03-04	$10.59	$10.77	$10.59	$10.64	$9.81	16,035
2019-03-01	$10.94	$10.94	$10.84	$10.86	$10.01	23,298
2019-02-28	$10.70	$10.78	$10.58	$10.63	$9.80	19,858
2019-02-27	$10.97	$10.97	$10.88	$10.91	$10.06	122,419
2019-02-26	$10.95	$11.05	$10.95	$11.02	$10.16	17,090
2019-02-25	$10.64	$10.94	$10.64	$10.86	$10.01	59,397
2019-02-22	$10.68	$10.92	$10.68	$10.90	$10.05	51,163
2019-02-21	$10.55	$10.56	$10.50	$10.53	$9.71	16,051
2019-02-20	$10.65	$10.66	$10.57	$10.65	$9.82	65,343
2019-02-19	$10.70	$10.82	$10.70	$10.82	$9.98	10,228
2019-02-15	$11.82	$11.82	$11.48	$11.72	$10.81	38,061
2019-02-14	$12.26	$12.30	$11.77	$11.80	$10.88	96,110
2019-02-13	$11.65	$12.11	$11.65	$11.96	$11.03	7,083
2019-02-12	$12.00	$12.15	$12.00	$12.11	$11.17	33,158
2019-02-11	$11.75	$11.82	$11.74	$11.75	$10.83	12,199
2019-02-08	$11.61	$11.63	$11.54	$11.61	$10.71	10,430
2019-02-07	$11.97	$11.99	$11.84	$11.89	$10.96	9,679
2019-02-06	$11.72	$11.81	$11.67	$11.72	$10.81	9,404
2019-02-05	$11.49	$11.54	$11.47	$11.52	$10.62	4,506
2019-02-04	$11.35	$11.39	$11.29	$11.39	$10.50	6,911
2019-02-01	$11.41	$11.41	$11.34	$11.35	$10.47	10,335
2019-01-31	$11.02	$11.32	$11.02	$11.25	$10.37	8,835
2019-01-30	$11.11	$11.40	$11.11	$11.36	$10.48	15,370
2019-01-29	$11.07	$11.22	$11.07	$11.21	$10.34	14,973
2019-01-28	$11.13	$11.33	$10.98	$11.14	$10.27	22,850
2019-01-25	$11.23	$11.27	$11.00	$11.19	$10.32	11,901
2019-01-24	$11.08	$11.10	$11.01	$11.10	$10.24	15,944
2019-01-23	$11.42	$11.42	$11.01	$11.21	$10.34	43,243
2019-01-22	$11.19	$11.22	$11.01	$11.05	$10.19	27,900
2019-01-18	$10.90	$11.28	$10.90	$11.19	$10.32	35,249
2019-01-17	$10.77	$10.88	$10.58	$10.77	$9.93	24,122
2019-01-16	$10.76	$10.76	$10.57	$10.66	$9.83	14,590
2019-01-15	$10.51	$10.63	$10.50	$10.60	$9.77	39,925
2019-01-14	$10.40	$10.59	$10.33	$10.57	$9.75	77,260
2019-01-11	$10.61	$10.87	$10.48	$10.71	$9.88	37,997
2019-01-10	$10.66	$11.22	$10.30	$10.73	$9.89	115,295
2019-01-09	$10.91	$10.91	$10.65	$10.86	$10.01	27,068
2019-01-08	$10.52	$10.52	$10.32	$10.42	$9.61	112,630
2019-01-07	$10.50	$10.52	$10.40	$10.49	$9.67	45,514
2019-01-04	$10.00	$10.17	$9.84	$10.09	$9.30	77,631
2019-01-03	$10.21	$10.47	$10.18	$10.35	$9.54	71,909
2019-01-02	$10.47	$10.49	$10.07	$10.46	$9.64	18,209
2018-12-31	$10.66	$10.66	$10.44	$10.51	$9.69	230,826
2018-12-28	$10.19	$10.70	$10.19	$10.52	$9.70	115,127
2018-12-27	$10.02	$10.64	$10.02	$10.52	$9.70	116,908
2018-12-26	$10.05	$10.76	$10.00	$10.38	$9.57	44,925
2018-12-24	$10.46	$10.58	$10.01	$10.29	$9.49	19,821
2018-12-21	$9.98	$10.44	$9.98	$10.02	$9.24	29,015
2018-12-20	$10.11	$10.38	$10.00	$10.29	$9.49	43,332
2018-12-19	$10.54	$10.54	$10.11	$10.21	$9.41	30,076
2018-12-18	$10.13	$10.32	$10.13	$10.21	$9.41	78,851
2018-12-17	$10.63	$10.67	$10.49	$10.51	$9.69	25,025
2018-12-14	$10.64	$10.64	$10.40	$10.41	$9.60	35,693
2018-12-13	$10.45	$10.79	$10.45	$10.51	$9.69	20,017
2018-12-12	$10.59	$10.59	$10.42	$10.50	$9.68	41,175
2018-12-11	$10.47	$10.53	$10.25	$10.33	$9.53	61,100
2018-12-10	$9.96	$10.09	$9.84	$9.99	$9.21	42,410
2018-12-07	$10.70	$10.75	$10.33	$10.40	$9.59	13,477
2018-12-06	$10.25	$10.43	$10.05	$10.30	$9.49	38,288
2018-12-04	$10.29	$10.50	$10.25	$10.28	$9.48	75,985
2018-12-03	$10.65	$10.90	$10.65	$10.78	$9.94	5,526
2018-11-30	$10.56	$10.56	$10.17	$10.51	$9.69	74,434
2018-11-29	$10.80	$10.90	$10.75	$10.81	$9.97	17,651
2018-11-28	$10.16	$10.53	$10.13	$10.45	$9.64	22,355
2018-11-27	$10.26	$10.38	$10.26	$10.34	$9.53	63,641
2018-11-26	$10.14	$10.48	$10.14	$10.35	$9.54	9,546
2018-11-23	$10.38	$10.55	$10.38	$10.41	$9.60	6,288
2018-11-21	$9.83	$9.97	$9.69	$9.72	$8.96	10,628
2018-11-20	$9.91	$10.23	$9.90	$9.97	$9.19	14,662
2018-11-19	$10.33	$10.59	$10.31	$10.53	$9.71	11,804
2018-11-16	$10.64	$10.64	$10.52	$10.59	$9.77	8,064
2018-11-15	$10.51	$10.64	$10.46	$10.55	$9.73	25,994
2018-11-14	$10.60	$10.60	$10.36	$10.46	$9.65	6,561
2018-11-13	$10.68	$10.94	$10.68	$10.74	$9.90	11,761
2018-11-12	$11.09	$11.22	$10.95	$11.09	$10.23	4,908
2018-11-09	$11.23	$11.23	$10.93	$11.01	$10.15	2,117
2018-11-08	$11.19	$11.32	$11.07	$11.20	$10.33	2,444
2018-11-07	$11.44	$11.44	$11.19	$11.32	$10.44	4,003
2018-11-06	$11.45	$11.60	$11.34	$11.34	$10.46	6,030
2018-11-05	$10.97	$11.33	$10.97	$11.21	$10.34	16,552
2018-11-02	$11.11	$11.32	$11.11	$11.22	$10.35	8,489
2018-11-01	$11.00	$11.10	$10.91	$11.08	$10.22	11,734
2018-10-31	$10.47	$10.74	$10.47	$10.59	$9.77	4,039
2018-10-30	$10.28	$10.41	$10.28	$10.35	$9.54	26,285
2018-10-29	$10.44	$10.44	$9.89	$10.00	$9.22	77,195
2018-10-26	$10.80	$10.80	$10.63	$10.67	$9.84	12,705
2018-10-25	$10.75	$10.83	$10.50	$10.81	$9.97	9,228
2018-10-24	$11.00	$11.18	$10.88	$10.94	$10.09	5,922
2018-10-23	$11.24	$11.62	$11.23	$11.40	$10.51	19,074
2018-10-22	$11.82	$11.82	$11.24	$11.54	$10.64	3,405
2018-10-19	$11.63	$11.84	$11.63	$11.63	$10.72	20,118
2018-10-18	$12.33	$12.33	$12.05	$12.07	$11.13	60,384
2018-10-17	$11.90	$12.20	$11.85	$12.15	$11.20	9,349
2018-10-16	$11.77	$11.77	$11.39	$11.57	$10.67	22,056
2018-10-15	$11.65	$11.78	$11.65	$11.65	$10.74	34,114
2018-10-12	$11.52	$11.82	$11.52	$11.61	$10.71	8,676
2018-10-11	$11.85	$11.85	$11.36	$11.43	$10.54	9,640
2018-10-10	$12.02	$12.13	$12.01	$12.01	$11.07	7,676
2018-10-09	$11.81	$12.16	$11.81	$12.15	$11.20	6,874
2018-10-08	$12.37	$12.37	$12.17	$12.29	$11.33	4,109
2018-10-05	$12.57	$12.65	$12.51	$12.51	$11.54	6,140
2018-10-04	$12.79	$12.79	$12.65	$12.70	$11.71	38,741
2018-10-03	$12.66	$12.66	$12.45	$12.45	$11.48	9,329
2018-10-02	$12.69	$12.77	$12.69	$12.72	$11.73	19,202
2018-10-01	$12.71	$12.84	$12.71	$12.78	$11.78	5,884
2018-09-28	$12.39	$12.85	$12.39	$12.64	$11.66	6,269
2018-09-27	$12.54	$12.98	$12.54	$12.85	$11.85	3,149
2018-09-26	$12.75	$12.94	$12.75	$12.87	$11.87	10,617
2018-09-25	$12.68	$12.99	$12.68	$12.83	$11.83	4,860
2018-09-24	$12.80	$13.06	$12.80	$13.01	$12.00	3,346
2018-09-21	$13.06	$13.11	$12.90	$13.02	$12.01	9,363
2018-09-20	$12.85	$12.97	$12.58	$12.81	$11.81	32,051
2018-09-19	$12.83	$13.10	$12.73	$12.97	$11.96	12,203
2018-09-18	$12.77	$12.79	$12.67	$12.74	$11.75	16,789
2018-09-17	$12.96	$13.00	$12.85	$12.85	$11.85	5,031
2018-09-14	$13.14	$13.18	$12.96	$13.03	$12.01	4,243
2018-09-13	$13.29	$13.29	$12.99	$13.13	$12.11	7,283
2018-09-12	$12.98	$13.06	$12.94	$13.00	$11.99	9,748
2018-09-11	$13.13	$13.26	$13.00	$13.15	$12.13	25,003
2018-09-10	$13.25	$13.44	$13.10	$13.26	$12.23	2,411
2018-09-07	$13.30	$13.30	$13.03	$13.13	$12.11	3,000
2018-09-06	$13.10	$13.10	$12.98	$13.02	$12.01	11,278
2018-09-05	$13.85	$13.85	$13.66	$13.76	$12.69	12,820
2018-09-04	$14.20	$14.20	$13.82	$14.05	$12.96	6,100
2018-08-31	$13.99	$14.19	$13.91	$14.07	$12.87	2,974
2018-08-30	$13.97	$14.19	$13.84	$14.03	$12.84	3,481
2018-08-29	$13.71	$14.02	$13.71	$14.02	$12.83	4,765
2018-08-28	$13.92	$13.95	$13.71	$13.81	$12.64	11,011
2018-08-27	$13.74	$13.91	$13.60	$13.70	$12.53	6,095
2018-08-24	$13.75	$13.75	$13.64	$13.74	$12.57	16,014
2018-08-23	$13.59	$13.59	$13.31	$13.42	$12.28	12,756
2018-08-22	$13.70	$13.93	$13.70	$13.88	$12.70	3,917
2018-08-21	$13.84	$13.84	$13.58	$13.70	$12.53	11,184
2018-08-20	$13.67	$13.73	$13.50	$13.60	$12.44	11,844
2018-08-17	$13.79	$13.95	$13.75	$13.90	$12.72	3,297
2018-08-16	$14.08	$14.10	$13.98	$14.04	$12.85	19,900
2018-08-15	$13.52	$13.52	$13.17	$13.38	$12.24	6,438
2018-08-14	$13.23	$13.38	$13.23	$13.24	$12.11	7,556
2018-08-13	$13.29	$13.34	$13.14	$13.18	$12.06	6,871
2018-08-10	$13.40	$13.40	$13.13	$13.26	$12.13	7,361
2018-08-09	$13.35	$13.55	$13.35	$13.52	$12.37	1,535
2018-08-08	$13.50	$13.53	$13.36	$13.43	$12.29	2,358
2018-08-07	$13.98	$13.98	$13.78	$13.85	$12.67	2,967
2018-08-06	$13.90	$14.05	$13.90	$13.96	$12.77	4,649
2018-08-03	$13.99	$14.05	$13.90	$14.05	$12.86	3,630
2018-08-02	$13.93	$13.93	$13.76	$13.82	$12.64	3,180
2018-08-01	$13.51	$13.63	$13.50	$13.62	$12.46	2,561
2018-07-31	$13.86	$13.86	$13.57	$13.72	$12.55	6,380
2018-07-30	$13.62	$13.62	$13.57	$13.59	$12.43	3,693
2018-07-27	$13.51	$13.57	$13.50	$13.57	$12.42	4,978
2018-07-26	$13.75	$13.89	$13.64	$13.64	$12.48	21,612
2018-07-25	$13.80	$14.04	$13.78	$14.04	$12.85	44,308
2018-07-24	$14.10	$14.39	$14.10	$14.35	$13.13	10,618
2018-07-23	$13.65	$13.67	$13.39	$13.47	$12.32	50,338
2018-07-20	$13.54	$13.96	$13.54	$13.82	$12.64	5,422
2018-07-19	$13.21	$13.31	$13.21	$13.28	$12.15	3,883
2018-07-18	$13.01	$13.04	$13.00	$13.02	$11.91	3,540
2018-07-17	$13.10	$13.28	$13.06	$13.19	$12.07	10,793
2018-07-16	$13.05	$13.10	$13.01	$13.01	$11.90	4,424
2018-07-13	$13.04	$13.09	$13.03	$13.09	$11.98	1,162
2018-07-12	$12.95	$13.09	$12.95	$13.03	$11.92	3,461
2018-07-11	$13.00	$13.11	$12.91	$13.00	$11.89	3,296
2018-07-10	$13.19	$13.22	$13.13	$13.17	$12.05	8,034
2018-07-09	$13.46	$13.57	$13.33	$13.49	$12.34	11,904
2018-07-06	$13.27	$13.27	$13.02	$13.05	$11.94	7,296
2018-07-05	$12.93	$13.11	$12.75	$13.05	$11.94	1,973
2018-07-03	$12.57	$13.08	$12.57	$12.92	$11.82	3,615
2018-07-02	$12.53	$12.66	$12.36	$12.48	$11.42	11,190
2018-06-29	$12.66	$12.97	$12.66	$12.97	$11.87	8,654
2018-06-28	$13.05	$13.05	$12.92	$12.98	$11.88	9,156
2018-06-27	$13.37	$13.37	$13.21	$13.23	$12.10	8,041
2018-06-26	$13.35	$13.43	$13.25	$13.36	$12.22	9,673
2018-06-25	$13.20	$13.44	$13.16	$13.19	$12.07	10,315
2018-06-22	$13.82	$13.84	$13.76	$13.80	$12.63	10,651
2018-06-21	$13.78	$14.00	$13.73	$13.90	$12.72	12,513
2018-06-20	$13.50	$13.71	$13.50	$13.65	$12.49	18,955
2018-06-19	$12.96	$13.39	$12.96	$13.37	$12.23	31,712
2018-06-18	$13.32	$13.32	$13.08	$13.11	$12.00	5,001
2018-06-15	$13.17	$13.22	$13.15	$13.20	$12.08	7,626
2018-06-14	$13.25	$13.35	$13.19	$13.27	$12.14	5,525
2018-06-13	$13.13	$13.19	$13.07	$13.14	$12.02	31,088
2018-06-12	$13.46	$13.46	$13.15	$13.19	$12.07	55,499
2018-06-11	$12.77	$13.21	$12.77	$13.05	$11.94	33,544
2018-06-08	$12.87	$12.97	$12.84	$12.95	$11.85	6,086
2018-06-07	$13.05	$13.05	$12.83	$12.95	$11.85	51,472
2018-06-06	$12.93	$13.02	$12.93	$13.00	$11.89	18,071
2018-06-05	$12.90	$12.90	$12.61	$12.69	$11.61	169,582
2018-06-04	$12.65	$12.79	$12.65	$12.78	$11.69	235,749
2018-06-01	$12.59	$12.72	$12.59	$12.71	$11.63	15,328
2018-05-31	$12.55	$12.59	$12.49	$12.51	$11.45	9,147
2018-05-30	$12.24	$12.55	$12.24	$12.49	$11.43	48,419
2018-05-29	$12.89	$12.89	$12.39	$12.39	$11.34	10,764
2018-05-25	$12.54	$12.60	$12.48	$12.51	$11.45	4,694
2018-05-24	$11.94	$12.39	$11.94	$12.07	$11.04	15,712
2018-05-23	$11.86	$11.92	$11.86	$11.90	$10.89	35,108
2018-05-22	$12.24	$12.32	$12.11	$12.13	$11.10	42,943
2018-05-21	$12.40	$12.40	$12.30	$12.34	$11.29	14,106
2018-05-18	$12.65	$12.65	$12.41	$12.56	$11.49	11,522
2018-05-17	$13.19	$13.19	$12.49	$12.79	$11.70	10,189
2018-05-16	$13.54	$13.60	$13.54	$13.60	$12.44	1,703
2018-05-15	$13.55	$13.55	$13.46	$13.51	$12.36	9,846
2018-05-14	$13.37	$13.65	$13.37	$13.63	$12.47	7,680
2018-05-11	$14.24	$14.24	$14.15	$14.16	$12.96	9,399
2018-05-10	$14.56	$14.56	$14.43	$14.56	$13.32	10,250
2018-05-09	$14.67	$14.77	$14.67	$14.77	$13.51	11,866
2018-05-08	$14.61	$14.61	$14.34	$14.50	$13.27	218,338
2018-05-07	$14.71	$14.79	$14.69	$14.76	$13.50	8,023
2018-05-04	$14.40	$14.56	$14.40	$14.54	$13.30	3,713
2018-05-03	$14.26	$14.39	$14.17	$14.36	$13.14	6,621
2018-05-02	$14.06	$14.10	$14.03	$14.03	$12.84	5,134
2018-05-01	$14.04	$14.04	$13.97	$14.03	$12.84	6,617
2018-04-30	$14.41	$14.46	$14.32	$14.42	$13.19	13,460
2018-04-27	$14.33	$14.44	$14.30	$14.43	$13.20	5,316
2018-04-26	$14.12	$14.14	$14.02	$14.10	$12.90	9,041
2018-04-25	$13.71	$13.71	$13.51	$13.68	$12.52	4,580
2018-04-24	$13.69	$13.78	$13.64	$13.64	$12.48	6,157
2018-04-23	$13.50	$13.50	$13.40	$13.43	$12.29	11,988
2018-04-20	$13.80	$13.80	$13.37	$13.49	$12.34	8,714
2018-04-19	$13.75	$13.75	$13.55	$13.64	$12.48	8,723
2018-04-18	$13.90	$13.90	$13.77	$13.84	$12.66	5,080
2018-04-17	$13.68	$13.68	$13.65	$13.68	$12.52	7,698
2018-04-16	$13.52	$13.74	$13.52	$13.71	$12.54	6,803
2018-04-13	$13.60	$13.60	$13.50	$13.55	$12.40	11,948
2018-04-12	$13.67	$13.67	$13.61	$13.64	$12.48	9,343
2018-04-11	$13.72	$13.72	$13.51	$13.66	$12.50	5,974
2018-04-10	$13.79	$13.87	$13.75	$13.81	$12.64	11,659
2018-04-09	$13.55	$13.59	$13.49	$13.50	$12.35	9,715
2018-04-06	$13.31	$13.31	$13.11	$13.11	$12.00	2,882
2018-04-05	$13.37	$13.37	$13.21	$13.34	$12.21	13,900
2018-04-04	$12.86	$13.13	$12.86	$13.13	$12.01	4,170
2018-04-03	$12.99	$13.01	$12.97	$12.99	$11.89	15,980
2018-04-02	$13.01	$13.04	$12.93	$13.00	$11.89	11,090
2018-03-29	$13.20	$13.20	$12.89	$13.16	$12.04	13,568
2018-03-28	$13.17	$13.25	$13.17	$13.21	$12.09	6,936
2018-03-27	$13.50	$13.50	$13.15	$13.25	$12.12	23,373
2018-03-26	$13.47	$13.47	$13.20	$13.38	$12.24	12,643
2018-03-23	$13.65	$13.70	$13.45	$13.46	$12.32	4,469
2018-03-22	$13.72	$13.73	$13.60	$13.64	$12.48	9,799
2018-03-21	$13.71	$13.92	$13.71	$13.87	$12.69	22,978
2018-03-20	$13.54	$13.54	$13.48	$13.50	$12.35	5,582
2018-03-19	$13.14	$13.37	$13.14	$13.34	$12.21	10,299
2018-03-16	$13.50	$13.50	$13.28	$13.31	$12.18	10,115
2018-03-15	$13.40	$13.43	$13.37	$13.43	$12.29	2,545
2018-03-14	$13.63	$13.63	$13.60	$13.61	$12.45	1,303
2018-03-13	$13.68	$13.68	$13.52	$13.52	$12.37	19,346
2018-03-12	$13.74	$13.76	$13.62	$13.73	$12.56	3,455
2018-03-09	$13.94	$14.03	$13.88	$13.95	$12.76	4,031
2018-03-08	$13.35	$13.53	$13.35	$13.42	$12.28	1,483
2018-03-07	$13.10	$13.37	$13.10	$13.33	$12.20	15,444
2018-03-06	$13.73	$13.75	$13.50	$13.75	$12.58	2,309
2018-03-05	$13.30	$13.48	$13.29	$13.48	$12.25	4,595
2018-03-02	$13.38	$13.48	$13.38	$13.48	$12.25	8,586
2018-03-01	$13.56	$13.56	$13.46	$13.52	$12.29	4,571
2018-02-28	$13.70	$13.78	$13.58	$13.67	$12.43	3,828
2018-02-27	$13.84	$13.84	$13.66	$13.76	$12.51	7,023
2018-02-26	$13.81	$13.89	$13.81	$13.81	$12.55	7,285
2018-02-23	$13.95	$13.95	$13.81	$13.87	$12.61	10,913
2018-02-22	$14.19	$14.20	$14.15	$14.17	$12.88	4,562
2018-02-21	$14.38	$14.38	$14.10	$14.17	$12.88	17,499
2018-02-20	$13.97	$13.98	$13.85	$13.91	$12.64	3,016
2018-02-16	$13.84	$14.12	$13.84	$14.10	$12.82	14,895
2018-02-15	$14.05	$14.10	$14.05	$14.10	$12.82	3,963
2018-02-14	$13.42	$13.63	$13.42	$13.63	$12.39	10,627
2018-02-13	$13.50	$13.63	$13.47	$13.61	$12.37	6,457
2018-02-12	$13.83	$13.83	$13.61	$13.76	$12.51	16,830
2018-02-09	$13.49	$13.49	$13.08	$13.46	$12.24	16,861
2018-02-08	$13.50	$13.61	$13.30	$13.30	$12.09	7,446
2018-02-07	$13.55	$13.56	$13.36	$13.48	$12.25	21,830
2018-02-06	$13.09	$13.28	$12.91	$13.25	$12.04	4,077
2018-02-05	$13.35	$13.82	$13.35	$13.50	$12.27	10,740
2018-02-02	$13.68	$13.68	$13.62	$13.62	$12.38	3,830
2018-02-01	$13.74	$13.81	$13.70	$13.77	$12.52	4,733
2018-01-31	$13.67	$13.99	$13.62	$13.90	$12.64	44,747
2018-01-30	$13.80	$13.80	$13.68	$13.76	$12.51	7,958
2018-01-29	$14.10	$14.10	$13.90	$13.97	$12.70	6,753
2018-01-26	$13.77	$13.85	$13.71	$13.79	$12.54	9,051
2018-01-25	$13.82	$13.82	$13.60	$13.63	$12.39	3,587
2018-01-24	$13.71	$13.71	$13.57	$13.64	$12.40	13,270
2018-01-23	$13.11	$13.32	$13.11	$13.32	$12.11	20,862
2018-01-22	$12.89	$13.00	$12.87	$12.95	$11.77	5,594
2018-01-19	$12.45	$12.53	$12.45	$12.49	$11.35	3,137
2018-01-18	$12.10	$12.14	$12.07	$12.11	$11.01	4,969
2018-01-17	$12.02	$12.12	$11.95	$12.08	$10.98	6,016
2018-01-16	$11.78	$11.98	$11.78	$11.85	$10.77	8,431
2018-01-12	$11.73	$11.82	$11.69	$11.79	$10.72	6,534
2018-01-11	$11.73	$11.74	$11.68	$11.71	$10.64	14,907
2018-01-10	$11.76	$12.08	$11.76	$11.98	$10.89	10,857
2018-01-09	$12.12	$12.15	$12.12	$12.14	$11.04	5,781
2018-01-08	$12.13	$12.15	$12.10	$12.14	$11.04	6,268
2018-01-05	$12.10	$12.36	$12.10	$12.36	$11.24	4,826
2018-01-04	$12.22	$12.35	$12.04	$12.31	$11.19	9,044
2018-01-03	$12.33	$12.35	$12.28	$12.35	$11.23	3,528
2018-01-02	$12.19	$12.44	$12.19	$12.38	$11.25	3,629
2017-12-29	$12.58	$12.58	$12.50	$12.54	$11.40	4,023
2017-12-28	$12.59	$12.59	$12.51	$12.55	$11.41	8,643
2017-12-27	$12.63	$12.63	$12.61	$12.61	$11.46	9,627
2017-12-26	$12.53	$12.54	$12.52	$12.54	$11.40	1,854
2017-12-22	$12.54	$12.54	$12.45	$12.52	$11.38	10,600
2017-12-21	$12.55	$12.56	$12.52	$12.55	$11.41	5,532
2017-12-20	$12.64	$12.65	$12.57	$12.65	$11.50	5,964
2017-12-19	$12.58	$12.63	$12.58	$12.59	$11.44	5,749
2017-12-18	$12.46	$12.46	$12.41	$12.41	$11.28	8,534
2017-12-15	$12.34	$12.34	$12.27	$12.30	$11.18	6,583
2017-12-14	$12.24	$12.29	$12.17	$12.24	$11.13	8,532
2017-12-13	$12.13	$12.21	$12.09	$12.18	$11.07	9,074
2017-12-12	$11.82	$11.88	$11.80	$11.88	$10.80	4,989
2017-12-11	$11.97	$12.04	$11.97	$12.00	$10.91	13,260
2017-12-08	$12.27	$12.29	$12.21	$12.29	$11.17	8,419
2017-12-07	$12.18	$12.21	$12.14	$12.20	$11.09	2,957
2017-12-06	$12.11	$12.11	$12.05	$12.05	$10.95	9,352
2017-12-05	$12.10	$12.18	$12.10	$12.15	$11.04	6,271
2017-12-04	$11.94	$12.19	$11.94	$12.05	$10.95	6,523
2017-12-01	$11.75	$12.01	$11.75	$11.99	$10.90	6,923
2017-11-30	$12.00	$12.04	$11.90	$12.00	$10.91	16,828
2017-11-29	$11.84	$11.84	$11.76	$11.79	$10.72	2,724
2017-11-28	$11.73	$11.81	$11.71	$11.78	$10.71	20,812
2017-11-27	$12.15	$12.20	$12.05	$12.08	$10.98	22,911
2017-11-24	$12.15	$12.15	$12.15	$12.15	$11.04	5,939
2017-11-22	$12.07	$12.18	$12.07	$12.18	$11.07	15,842
2017-11-21	$12.04	$12.04	$11.94	$11.99	$10.90	4,270
2017-11-20	$12.08	$12.08	$12.00	$12.00	$10.91	2,346
2017-11-17	$12.13	$12.13	$12.03	$12.03	$10.94	4,769
2017-11-16	$12.02	$12.02	$11.92	$12.00	$10.91	5,375
2017-11-15	$11.84	$11.94	$11.82	$11.91	$10.83	12,641
2017-11-14	$11.95	$11.95	$11.90	$11.94	$10.85	4,391
2017-11-13	$12.23	$12.27	$12.13	$12.20	$11.09	6,109
2017-11-10	$12.16	$12.19	$12.11	$12.19	$11.08	6,362
2017-11-09	$12.32	$12.33	$12.26	$12.33	$11.21	3,803
2017-11-08	$12.29	$12.30	$12.22	$12.29	$11.17	4,268
2017-11-07	$12.08	$12.22	$12.08	$12.22	$11.11	4,841
2017-11-06	$11.88	$12.08	$11.88	$12.08	$10.98	5,008
2017-11-03	$11.79	$11.79	$11.74	$11.77	$10.70	8,698
2017-11-02	$11.98	$12.00	$11.91	$11.99	$10.90	3,007
2017-11-01	$12.00	$12.05	$11.99	$12.04	$10.94	16,819
2017-10-31	$11.90	$12.05	$11.90	$12.03	$10.94	12,350
2017-10-30	$11.86	$11.90	$11.83	$11.89	$10.81	6,163
2017-10-27	$11.94	$11.96	$11.94	$11.95	$10.86	13,074
2017-10-26	$11.77	$11.77	$11.70	$11.71	$10.64	4,049
2017-10-25	$11.52	$11.60	$11.41	$11.58	$10.53	6,626
2017-10-24	$11.79	$11.79	$11.67	$11.69	$10.63	7,089
2017-10-23	$11.83	$11.94	$11.83	$11.90	$10.82	5,515
2017-10-20	$11.94	$11.94	$11.76	$11.82	$10.74	5,776
2017-10-19	$11.55	$11.62	$11.53	$11.59	$10.54	17,995
2017-10-18	$11.26	$11.30	$11.25	$11.28	$10.25	5,380
2017-10-17	$11.19	$11.40	$11.16	$11.40	$10.36	5,661
2017-10-16	$11.56	$11.56	$11.35	$11.39	$10.35	2,370
2017-10-13	$11.21	$11.36	$11.21	$11.34	$10.31	5,525
2017-10-12	$11.00	$11.24	$11.00	$11.19	$10.17	14,594
2017-10-11	$11.08	$11.08	$10.93	$11.03	$10.03	16,191
2017-10-10	$10.96	$10.96	$10.90	$10.93	$9.94	5,675
2017-10-09	$10.96	$11.06	$10.96	$11.03	$10.03	7,668
2017-10-06	$11.12	$11.12	$10.91	$10.96	$9.96	3,949
2017-10-05	$10.89	$10.89	$10.83	$10.86	$9.87	5,510
2017-10-04	$11.06	$11.06	$10.92	$10.92	$9.93	2,267
2017-10-03	$10.80	$10.82	$10.74	$10.79	$9.81	6,115
2017-10-02	$10.89	$10.97	$10.89	$10.94	$9.94	3,501
2017-09-29	$10.77	$10.85	$10.77	$10.85	$9.86	7,906
2017-09-28	$10.74	$10.75	$10.62	$10.75	$9.77	3,732
2017-09-27	$10.78	$10.80	$10.76	$10.80	$9.82	6,168
2017-09-26	$10.87	$10.92	$10.87	$10.92	$9.93	13,224
2017-09-25	$11.20	$11.20	$11.15	$11.15	$10.14	11,579
2017-09-22	$11.18	$11.20	$11.17	$11.20	$10.18	16,209
2017-09-21	$11.06	$11.26	$11.06	$11.26	$10.24	12,350
2017-09-20	$11.50	$11.68	$11.48	$11.62	$10.56	11,534
2017-09-19	$11.52	$11.68	$11.38	$11.61	$10.55	6,624
2017-09-18	$11.38	$11.50	$11.38	$11.50	$10.45	2,688
2017-09-15	$11.39	$11.39	$11.36	$11.38	$10.34	1,751
2017-09-14	$11.46	$11.49	$11.38	$11.48	$10.44	4,547
2017-09-13	$11.56	$11.56	$11.46	$11.46	$10.42	3,242
2017-09-12	$11.82	$11.82	$11.66	$11.70	$10.64	26,567
2017-09-11	$11.40	$11.83	$11.40	$11.83	$10.75	1,997
2017-09-08	$11.70	$11.75	$11.62	$11.65	$10.59	7,149
2017-09-07	$11.44	$11.67	$11.44	$11.65	$10.59	2,053
2017-09-06	$11.53	$11.62	$11.53	$11.62	$10.56	6,405
2017-09-05	$11.37	$11.58	$11.37	$11.57	$10.52	9,140
2017-09-01	$11.60	$11.65	$11.60	$11.65	$10.59	5,247
2017-08-31	$11.45	$11.57	$11.33	$11.57	$10.52	5,006
2017-08-30	$11.26	$11.32	$11.20	$11.24	$10.22	11,380
2017-08-29	$11.27	$11.30	$11.18	$11.24	$10.21	28,056
2017-08-28	$11.15	$11.33	$11.15	$11.32	$10.21	2,677
2017-08-25	$11.04	$11.14	$11.04	$11.14	$10.05	11,247
2017-08-24	$11.08	$11.11	$11.06	$11.10	$10.01	5,592
2017-08-23	$11.05	$11.09	$11.02	$11.08	$9.99	49,836
2017-08-22	$11.06	$11.06	$10.85	$10.86	$9.79	6,667
2017-08-21	$10.96	$10.96	$10.73	$10.93	$9.86	2,753
2017-08-18	$10.71	$10.71	$10.59	$10.69	$9.64	3,788
2017-08-17	$10.30	$10.30	$10.26	$10.26	$9.25	6,905
2017-08-16	$9.76	$10.02	$9.76	$10.02	$9.04	14,005
2017-08-15	$9.83	$9.83	$9.81	$9.83	$8.86	4,944
2017-08-14	$10.03	$10.03	$9.94	$9.98	$9.00	5,818
2017-08-11	$9.79	$9.98	$9.79	$9.97	$8.99	4,115
2017-08-10	$9.92	$10.09	$9.92	$10.03	$9.04	2,960
2017-08-09	$10.08	$10.08	$10.04	$10.07	$9.08	8,618
2017-08-08	$10.05	$10.08	$10.03	$10.03	$9.04	3,573
2017-08-07	$10.10	$10.10	$10.04	$10.10	$9.11	331,275
2017-08-04	$10.00	$10.00	$9.90	$9.92	$8.95	4,520
2017-08-03	$9.91	$10.01	$9.91	$10.01	$9.03	3,253
2017-08-02	$10.14	$10.14	$10.00	$10.07	$9.08	8,648
2017-08-01	$9.94	$10.29	$9.94	$10.22	$9.22	6,340
2017-07-31	$9.79	$9.82	$9.72	$9.82	$8.86	4,836
2017-07-28	$10.31	$10.33	$10.31	$10.31	$9.30	2,262
2017-07-27	$10.39	$10.46	$10.35	$10.40	$9.38	10,599
2017-07-26	$10.32	$10.34	$10.15	$10.34	$9.32	6,944
2017-07-25	$10.12	$10.13	$10.11	$10.11	$9.12	2,196
2017-07-24	$10.10	$10.13	$10.09	$10.13	$9.14	6,524
2017-07-21	$10.09	$10.14	$10.09	$10.14	$9.14	13,597
2017-07-20	$10.10	$10.20	$10.10	$10.20	$9.20	4,226
2017-07-19	$10.01	$10.04	$10.01	$10.04	$9.05	1,390
2017-07-18	$10.15	$10.16	$10.10	$10.10	$9.10	5,113
2017-07-17	$10.14	$10.14	$10.05	$10.06	$9.07	2,674
2017-07-14	$10.22	$10.22	$10.11	$10.18	$9.18	11,372
2017-07-13	$10.00	$10.04	$9.96	$10.04	$9.05	9,947
2017-07-12	$9.51	$9.61	$9.51	$9.61	$8.67	9,806
2017-07-11	$9.55	$9.60	$9.55	$9.60	$8.66	14,348
2017-07-10	$9.67	$9.67	$9.55	$9.67	$8.72	6,188
2017-07-07	$9.63	$9.65	$9.61	$9.64	$8.69	11,959
2017-07-06	$9.70	$9.73	$9.69	$9.73	$8.77	31,888
2017-07-05	$9.93	$10.01	$9.89	$10.01	$9.03	24,941
2017-07-03	$10.09	$10.10	$10.08	$10.10	$9.11	6,079
2017-06-30	$10.17	$10.20	$10.15	$10.20	$9.20	6,778
2017-06-29	$10.15	$10.15	$10.07	$10.07	$9.08	5,863
2017-06-28	$10.06	$10.09	$10.05	$10.09	$9.10	12,140
2017-06-27	$10.10	$10.10	$10.02	$10.09	$9.10	7,493
2017-06-26	$10.17	$10.17	$10.12	$10.12	$9.13	5,210
2017-06-23	$10.12	$10.18	$10.12	$10.18	$9.18	10,805
2017-06-22	$10.24	$10.24	$10.16	$10.18	$9.18	6,113
2017-06-21	$10.18	$10.18	$10.14	$10.16	$9.16	11,801
2017-06-20	$10.33	$10.35	$10.29	$10.31	$9.30	20,603
2017-06-19	$10.42	$10.45	$10.42	$10.45	$9.42	7,547
2017-06-16	$10.41	$10.41	$10.28	$10.35	$9.33	10,798
2017-06-15	$10.28	$10.35	$10.28	$10.35	$9.33	5,844
2017-06-14	$10.26	$10.31	$10.22	$10.22	$9.21	17,676
2017-06-13	$9.98	$10.03	$9.98	$9.99	$9.01	6,929
2017-06-12	$9.89	$9.94	$9.87	$9.93	$8.95	13,050
2017-06-09	$9.89	$9.91	$9.84	$9.88	$8.91	12,431
2017-06-08	$9.99	$9.99	$9.94	$9.98	$9.00	8,202
2017-06-07	$10.01	$10.10	$10.00	$10.01	$9.03	12,730
2017-06-06	$9.99	$9.99	$9.94	$9.96	$8.98	6,097
2017-06-05	$10.10	$10.23	$10.10	$10.20	$9.20	6,229
2017-06-02	$9.95	$10.01	$9.95	$10.01	$9.03	5,119
2017-06-01	$9.89	$9.93	$9.89	$9.91	$8.94	12,261
2017-05-31	$9.70	$9.71	$9.65	$9.70	$8.75	15,189
2017-05-30	$9.70	$9.74	$9.70	$9.71	$8.76	11,627
2017-05-26	$9.66	$9.71	$9.66	$9.70	$8.75	14,070
2017-05-25	$9.61	$9.74	$9.61	$9.70	$8.75	21,685
2017-05-24	$9.90	$9.90	$9.75	$9.79	$8.83	12,756
2017-05-23	$9.85	$9.87	$9.82	$9.82	$8.86	15,342
2017-05-22	$9.70	$9.71	$9.62	$9.71	$8.76	12,198
2017-05-19	$9.59	$9.76	$9.59	$9.75	$8.79	8,427
2017-05-18	$9.63	$9.64	$9.55	$9.59	$8.65	10,486
2017-05-17	$9.67	$9.68	$9.61	$9.62	$8.68	8,387
2017-05-16	$9.90	$9.91	$9.87	$9.90	$8.93	17,899
2017-05-15	$9.80	$9.84	$9.80	$9.80	$8.84	16,296
2017-05-12	$9.72	$9.78	$9.72	$9.77	$8.81	21,640
2017-05-11	$9.60	$9.74	$9.60	$9.71	$8.76	4,882
2017-05-10	$9.52	$9.52	$9.45	$9.47	$8.54	13,689
2017-05-09	$9.44	$9.50	$9.38	$9.40	$8.48	14,288
2017-05-08	$9.28	$9.36	$9.28	$9.35	$8.43	7,349
2017-05-05	$9.29	$9.33	$9.29	$9.33	$8.41	6,368
2017-05-04	$9.25	$9.35	$9.24	$9.32	$8.40	3,993
2017-05-03	$9.25	$9.34	$9.25	$9.25	$8.34	8,642
2017-05-02	$9.39	$9.40	$9.35	$9.40	$8.48	6,504
2017-05-01	$9.09	$9.16	$9.09	$9.16	$8.26	3,826
2017-04-28	$8.89	$8.99	$8.89	$8.99	$8.11	1,865
2017-04-27	$8.88	$8.98	$8.88	$8.96	$8.08	8,286
2017-04-26	$9.02	$9.04	$8.97	$9.03	$8.14	4,928
2017-04-25	$9.05	$9.07	$9.05	$9.06	$8.17	4,173
2017-04-24	$8.98	$9.08	$8.97	$9.05	$8.16	6,056
2017-04-21	$8.99	$8.99	$8.92	$8.93	$8.05	7,513
2017-04-20	$8.82	$8.84	$8.81	$8.83	$7.96	2,885
2017-04-19	$8.92	$8.94	$8.91	$8.94	$8.06	3,288
2017-04-18	$9.10	$9.10	$9.00	$9.05	$8.16	11,197
2017-04-17	$9.03	$9.29	$9.03	$9.25	$8.34	16,457
2017-04-13	$9.06	$9.21	$9.03	$9.09	$8.20	18,164
2017-04-12	$8.90	$9.00	$8.90	$8.93	$8.05	2,990
2017-04-11	$8.92	$9.02	$8.91	$8.99	$8.11	17,438
2017-04-10	$8.90	$9.00	$8.90	$8.96	$8.08	10,885
2017-04-07	$8.96	$9.05	$8.96	$9.01	$8.13	3,409
2017-04-06	$9.10	$9.10	$9.05	$9.06	$8.17	9,724
2017-04-05	$9.15	$9.22	$9.12	$9.12	$8.13	3,796
2017-04-04	$9.15	$9.21	$9.15	$9.17	$8.18	10,292
2017-04-03	$9.16	$9.18	$9.15	$9.18	$8.19	2,615
2017-03-31	$9.35	$9.35	$9.30	$9.31	$8.30	5,080
2017-03-30	$9.40	$9.43	$9.36	$9.39	$8.38	12,996
2017-03-29	$9.26	$9.26	$9.20	$9.23	$8.23	44,463
2017-03-28	$9.11	$9.32	$9.11	$9.31	$8.30	9,335
2017-03-27	$9.29	$9.29	$9.15	$9.18	$8.19	12,786
2017-03-24	$9.15	$9.38	$9.15	$9.38	$8.37	92,768
2017-03-23	$9.15	$9.20	$9.15	$9.15	$8.16	29,127
2017-03-22	$9.10	$9.11	$9.09	$9.09	$8.11	39,115
2017-03-21	$9.51	$9.54	$9.30	$9.30	$8.30	2,139
2017-03-20	$9.40	$9.43	$9.40	$9.43	$8.41	2,870
2017-03-17	$9.23	$9.33	$9.23	$9.31	$8.30	917
2017-03-16	$9.23	$9.23	$9.23	$9.23	$8.23	66
2017-03-15	$9.22	$9.32	$9.22	$9.23	$8.23	1,789
2017-03-14	$9.11	$9.22	$9.10	$9.22	$8.22	3,779
2017-03-13	$9.24	$9.28	$9.18	$9.24	$8.24	62,480
2017-03-10	$9.52	$9.52	$9.37	$9.39	$8.38	83,201
2017-03-09	$9.18	$9.20	$9.03	$9.07	$8.09	58,933
2017-03-08	$8.97	$8.99	$8.97	$8.99	$8.02	1,801
2017-03-07	$8.92	$8.94	$8.91	$8.93	$7.97	4,439
2017-03-06	$9.03	$9.03	$9.00	$9.02	$8.05	65,773
2017-03-03	$9.01	$9.10	$9.00	$9.02	$8.05	3,658
2017-03-02	$9.15	$9.15	$9.08	$9.08	$8.10	2,201
2017-03-01	$9.07	$9.07	$9.07	$9.07	$8.09	303
2017-02-28	$9.21	$9.21	$9.11	$9.11	$8.08	1,764
2017-02-27	$9.30	$9.30	$9.21	$9.21	$8.17	2,524
2017-02-24	$9.38	$9.38	$9.30	$9.34	$8.29	4,568
2017-02-23	$9.50	$9.50	$9.47	$9.47	$8.40	3,274
2017-02-22	$9.36	$9.56	$9.36	$9.46	$8.39	4,003
2017-02-21	$9.18	$9.29	$9.18	$9.29	$8.24	5,759
2017-02-17	$9.06	$9.06	$9.03	$9.06	$8.04	3,538
2017-02-16	$9.06	$9.32	$9.06	$9.09	$8.06	1,908
2017-02-15	$8.94	$8.98	$8.92	$8.98	$7.97	10,538
2017-02-14	$8.75	$8.75	$8.62	$8.62	$7.65	5,188
2017-02-13	$8.99	$9.05	$8.99	$9.05	$8.03	795
2017-02-10	$8.86	$8.92	$8.86	$8.92	$7.91	2,269
2017-02-09	$8.87	$8.87	$8.79	$8.82	$7.82	18,377
2017-02-08	$8.76	$8.76	$8.76	$8.76	$7.77	10,164
2017-02-07	$8.75	$8.75	$8.53	$8.53	$7.57	9,798
2017-02-06	$8.68	$8.76	$8.55	$8.76	$7.77	889
2017-02-03	$8.54	$8.54	$8.54	$8.54	$7.58	71
2017-02-02	$8.57	$8.67	$8.54	$8.54	$7.58	1,974
2017-02-01	$8.62	$8.62	$8.61	$8.61	$7.64	2,627
2017-01-31	$8.72	$8.75	$8.72	$8.73	$7.74	6,602
2017-01-30	$8.62	$8.62	$8.60	$8.61	$7.64	2,579
2017-01-27	$8.60	$8.64	$8.58	$8.58	$7.61	12,299
2017-01-26	$8.37	$8.38	$8.37	$8.37	$7.43	458
2017-01-25	$8.33	$8.35	$8.33	$8.35	$7.41	513
2017-01-24	$8.30	$8.32	$8.30	$8.31	$7.37	3,099
2017-01-23	$8.32	$8.32	$8.30	$8.30	$7.36	1,026
2017-01-20	$8.31	$8.35	$8.25	$8.35	$7.41	6,795
2017-01-19	$8.31	$8.31	$8.28	$8.30	$7.36	2,685
2017-01-18	$8.21	$8.32	$8.21	$8.29	$7.35	15,638
2017-01-17	$7.90	$7.90	$7.80	$7.89	$7.00	16,722
2017-01-13	$7.84	$7.86	$7.80	$7.81	$6.93	4,798
2017-01-12	$7.81	$7.85	$7.80	$7.85	$6.96	3,174
2017-01-11	$7.95	$7.95	$7.77	$7.87	$6.98	5,464
2017-01-10	$7.76	$7.92	$7.68	$7.76	$6.88	6,428
2017-01-09	$7.78	$7.83	$7.77	$7.83	$6.94	3,222
2017-01-06	$7.75	$7.78	$7.70	$7.71	$6.84	4,197
2017-01-05	$7.80	$7.89	$7.78	$7.78	$6.90	5,619
2017-01-04	$7.74	$7.80	$7.73	$7.78	$6.90	8,713
2017-01-03	$7.69	$7.70	$7.63	$7.66	$6.79	9,195
2016-12-30	$7.64	$7.64	$7.60	$7.60	$6.74	1,011
2016-12-29	$7.60	$7.64	$7.60	$7.63	$6.77	3,117
2016-12-28	$7.45	$7.55	$7.45	$7.50	$6.65	9,646
2016-12-27	$7.42	$7.49	$7.40	$7.40	$6.56	3,749
2016-12-23	$7.31	$7.45	$7.31	$7.45	$6.61	5,154
2016-12-22	$7.42	$7.49	$7.42	$7.48	$6.63	2,048
2016-12-21	$7.48	$7.49	$7.47	$7.48	$6.64	13,656
2016-12-20	$7.42	$7.48	$7.38	$7.43	$6.59	19,016
2016-12-19	$7.47	$7.51	$7.47	$7.47	$6.63	5,157
2016-12-16	$7.53	$7.60	$7.50	$7.56	$6.70	5,437
2016-12-15	$7.68	$7.68	$7.52	$7.52	$6.67	4,564
2016-12-14	$7.62	$7.70	$7.61	$7.61	$6.75	19,447
2016-12-13	$7.69	$7.69	$7.59	$7.66	$6.80	24,272
2016-12-12	$7.65	$7.69	$7.64	$7.65	$6.79	55,684
2016-12-09	$7.57	$7.67	$7.57	$7.65	$6.79	13,046
2016-12-08	$7.55	$7.58	$7.55	$7.58	$6.72	25,453
2016-12-07	$7.53	$7.68	$7.53	$7.61	$6.75	22,554
2016-12-06	$7.62	$7.75	$7.61	$7.68	$6.81	101,942
2016-12-05	$7.83	$7.84	$7.70	$7.71	$6.84	209,824
2016-12-02	$7.88	$8.07	$7.88	$8.06	$7.15	2,866
2016-12-01	$8.18	$8.22	$8.12	$8.21	$7.28	6,209
2016-11-30	$8.20	$8.20	$8.05	$8.07	$7.15	21,838
2016-11-29	$8.15	$8.17	$8.15	$8.16	$7.24	1,262
2016-11-28	$8.24	$8.24	$8.18	$8.20	$7.27	2,454
2016-11-25	$7.95	$8.12	$7.95	$8.08	$7.17	6,457
2016-11-23	$7.91	$7.99	$7.88	$7.90	$7.01	13,444
2016-11-22	$7.89	$7.92	$7.83	$7.86	$6.97	26,141
2016-11-21	$7.81	$7.83	$7.80	$7.82	$6.93	7,845
2016-11-18	$7.82	$7.82	$7.81	$7.81	$6.92	6,155
2016-11-17	$7.91	$7.91	$7.86	$7.86	$6.97	1,504
2016-11-16	$7.95	$8.00	$7.95	$7.98	$7.08	7,934
2016-11-15	$8.01	$8.07	$8.01	$8.07	$7.16	7,343
2016-11-14	$8.12	$8.17	$8.11	$8.12	$7.20	7,408
2016-11-11	$8.39	$8.39	$8.12	$8.28	$7.35	6,604
2016-11-10	$8.30	$8.35	$8.22	$8.30	$7.36	6,139
2016-11-09	$7.78	$7.95	$7.78	$7.94	$7.04	11,201
2016-11-08	$7.97	$8.24	$7.97	$8.21	$7.28	8,525
2016-11-07	$8.31	$8.31	$8.26	$8.26	$7.33	698
2016-11-04	$8.03	$8.09	$8.02	$8.09	$7.18	2,330
2016-11-03	$8.10	$8.10	$8.05	$8.07	$7.16	644
2016-11-02	$8.16	$8.19	$8.13	$8.18	$7.26	7,275
2016-11-01	$8.24	$8.32	$8.24	$8.30	$7.36	3,749
2016-10-31	$8.19	$8.27	$8.17	$8.27	$7.34	7,399
2016-10-28	$8.17	$8.17	$8.07	$8.10	$7.19	2,338
2016-10-27	$8.44	$8.44	$8.27	$8.35	$7.41	5,692
2016-10-26	$8.61	$8.71	$8.61	$8.65	$7.67	6,659
2016-10-25	$8.73	$8.85	$8.73	$8.73	$7.74	8,557
2016-10-24	$8.82	$8.89	$8.75	$8.80	$7.80	20,822
2016-10-21	$8.71	$8.77	$8.70	$8.75	$7.76	10,835
2016-10-20	$8.70	$8.76	$8.63	$8.70	$7.72	9,521
2016-10-19	$8.80	$8.90	$8.80	$8.90	$7.90	7,053
2016-10-18	$8.83	$8.83	$8.75	$8.76	$7.77	6,035
2016-10-17	$8.68	$8.68	$8.65	$8.65	$7.67	4,889
2016-10-14	$8.71	$8.72	$8.69	$8.72	$7.74	6,679
2016-10-13	$8.61	$8.65	$8.60	$8.65	$7.67	1,761
2016-10-12	$8.44	$8.50	$8.44	$8.50	$7.54	1,684
2016-10-11	$8.50	$8.50	$8.35	$8.36	$7.42	6,718
2016-10-10	$8.45	$8.59	$8.45	$8.52	$7.56	1,693
2016-10-07	$8.54	$8.59	$8.51	$8.59	$7.54	6,666
2016-10-06	$8.57	$8.62	$8.53	$8.62	$7.57	1,855
2016-10-05	$8.60	$8.63	$8.57	$8.62	$7.57	6,126
2016-10-04	$8.64	$8.65	$8.57	$8.57	$7.52	2,574
2016-10-03	$8.64	$8.65	$8.64	$8.64	$7.58	590
2016-09-30	$8.41	$8.54	$8.41	$8.51	$7.47	9,930
2016-09-29	$8.40	$8.40	$8.37	$8.37	$7.35	3,442
2016-09-28	$8.29	$8.44	$8.29	$8.44	$7.41	4,282
2016-09-27	$8.30	$8.41	$8.30	$8.39	$7.36	6,002
2016-09-26	$8.41	$8.41	$8.30	$8.31	$7.29	3,193
2016-09-23	$8.47	$8.47	$8.29	$8.34	$7.32	5,030
2016-09-22	$8.32	$8.40	$8.30	$8.31	$7.29	10,010
2016-09-21	$8.12	$8.31	$8.12	$8.31	$7.29	15,525
2016-09-20	$8.19	$8.21	$8.15	$8.21	$7.21	19,564
2016-09-19	$8.26	$8.31	$8.22	$8.27	$7.26	6,536
2016-09-16	$8.17	$8.19	$8.16	$8.19	$7.19	934
2016-09-15	$8.21	$8.25	$8.21	$8.25	$7.24	1,982
2016-09-14	$8.16	$8.19	$8.16	$8.19	$7.19	825
2016-09-13	$8.04	$8.05	$7.98	$8.05	$7.07	3,140
2016-09-12	$8.09	$8.23	$8.09	$8.23	$7.22	1,698
2016-09-09	$8.28	$8.28	$8.17	$8.18	$7.18	22,335
2016-09-08	$8.53	$8.53	$8.37	$8.39	$7.37	17,056
2016-09-07	$8.56	$8.68	$8.56	$8.62	$7.57	7,862
2016-09-06	$8.67	$8.67	$8.58	$8.60	$7.55	1,887
2016-09-02	$8.57	$8.57	$8.53	$8.56	$7.51	1,429
2016-09-01	$8.46	$8.59	$8.46	$8.57	$7.53	32,560
2016-08-31	$8.41	$8.42	$8.38	$8.42	$7.39	17,834
2016-08-30	$8.46	$8.46	$8.33	$8.35	$7.33	5,453
2016-08-29	$8.51	$8.51	$8.37	$8.48	$7.37	14,506
2016-08-26	$8.62	$8.62	$8.40	$8.40	$7.30	3,733
2016-08-25	$8.58	$8.58	$8.52	$8.53	$7.42	1,493
2016-08-24	$8.57	$8.57	$8.53	$8.56	$7.44	1,383
2016-08-23	$8.48	$8.60	$8.48	$8.54	$7.43	8,904
2016-08-22	$8.40	$8.40	$8.37	$8.37	$7.19	2,600
2016-08-19	$8.08	$8.09	$7.99	$8.03	$6.89	13,968
2016-08-18	$8.07	$8.25	$8.07	$8.25	$7.08	9,212
2016-08-17	$7.32	$7.33	$7.27	$7.33	$6.29	3,222
2016-08-16	$7.33	$7.35	$7.29	$7.35	$6.31	4,359
2016-08-15	$7.31	$7.44	$7.31	$7.39	$6.34	2,519
2016-08-12	$7.19	$7.20	$7.19	$7.19	$6.17	1,715
2016-08-11	$7.15	$7.17	$7.11	$7.17	$6.15	5,707
2016-08-10	$7.04	$7.11	$7.04	$7.07	$6.07	2,899
2016-08-09	$7.11	$7.11	$7.04	$7.04	$6.04	7,730
2016-08-08	$7.14	$7.17	$7.13	$7.14	$6.13	2,626
2016-08-05	$7.05	$7.17	$7.05	$7.15	$6.14	18,945
2016-08-04	$7.16	$7.17	$7.15	$7.15	$6.14	7,001
2016-08-03	$7.16	$7.16	$7.12	$7.13	$6.12	9,517
2016-08-02	$7.19	$7.21	$7.16	$7.21	$6.19	6,413
2016-08-01	$7.30	$7.30	$7.21	$7.23	$6.21	6,684
2016-07-29	$7.39	$7.41	$7.34	$7.34	$6.30	5,106
2016-07-28	$7.36	$7.45	$7.33	$7.45	$6.40	4,090
2016-07-27	$7.36	$7.42	$7.36	$7.40	$6.35	5,075
2016-07-26	$7.45	$7.45	$7.37	$7.40	$6.35	5,856
2016-07-25	$7.34	$7.45	$7.34	$7.45	$6.39	8,174
2016-07-22	$7.39	$7.39	$7.33	$7.37	$6.32	5,686
2016-07-21	$7.41	$7.42	$7.39	$7.42	$6.37	10,394
2016-07-20	$7.30	$7.44	$7.30	$7.44	$6.38	14,826
2016-07-19	$7.36	$7.36	$7.26	$7.29	$6.26	2,913
2016-07-18	$7.35	$7.42	$7.31	$7.39	$6.34	1,621
2016-07-15	$7.30	$7.35	$7.30	$7.35	$6.31	9,581
2016-07-14	$7.31	$7.33	$7.31	$7.33	$6.29	1,080
2016-07-13	$7.16	$7.16	$7.01	$7.11	$6.10	16,890
2016-07-12	$7.23	$7.23	$7.16	$7.16	$6.15	5,785
2016-07-11	$7.14	$7.23	$7.14	$7.22	$6.20	3,901
2016-07-08	$7.20	$7.20	$7.11	$7.16	$6.15	12,029
2016-07-07	$7.14	$7.14	$7.05	$7.05	$6.05	1,260
2016-07-06	$7.02	$7.14	$7.02	$7.14	$6.13	18,204
2016-07-05	$7.06	$7.06	$6.93	$6.96	$5.97	23,071
2016-07-01	$7.05	$7.05	$6.93	$6.94	$5.96	20,699
2016-06-30	$6.88	$6.90	$6.85	$6.88	$5.91	21,932
2016-06-29	$6.87	$6.88	$6.84	$6.88	$5.91	3,559
2016-06-28	$6.79	$6.84	$6.75	$6.82	$5.85	14,793
2016-06-27	$7.00	$7.00	$6.79	$6.80	$5.84	8,747
2016-06-24	$7.10	$7.18	$6.95	$7.10	$6.10	12,493
2016-06-23	$7.35	$7.45	$7.35	$7.45	$6.40	13,831
2016-06-22	$7.41	$7.41	$7.31	$7.31	$6.27	9,731
2016-06-21	$7.44	$7.49	$7.44	$7.45	$6.40	7,810
2016-06-20	$7.35	$7.49	$7.32	$7.42	$6.37	5,290
2016-06-17	$7.29	$7.29	$7.27	$7.27	$6.24	2,508
2016-06-16	$7.20	$7.28	$7.18	$7.28	$6.25	6,700
2016-06-15	$7.40	$7.41	$7.31	$7.31	$6.28	4,924
2016-06-14	$7.28	$7.31	$7.25	$7.30	$6.26	8,333
2016-06-13	$7.34	$7.37	$7.34	$7.35	$6.31	6,055
2016-06-10	$7.53	$7.58	$7.35	$7.38	$6.34	5,130
2016-06-09	$7.50	$7.50	$7.47	$7.47	$6.42	4,744
2016-06-08	$7.52	$7.59	$7.52	$7.59	$6.52	4,593
2016-06-07	$7.53	$7.54	$7.51	$7.51	$6.45	8,276
2016-06-06	$7.50	$7.65	$7.50	$7.63	$6.55	18,933
2016-06-03	$7.40	$7.44	$7.36	$7.41	$6.36	10,515
2016-06-02	$7.29	$7.49	$7.29	$7.35	$6.31	52,030
2016-06-01	$7.43	$7.47	$7.36	$7.42	$6.37	14,985
2016-05-31	$7.54	$7.58	$7.50	$7.53	$6.47	4,926
2016-05-27	$7.50	$7.60	$7.50	$7.55	$6.48	3,444
2016-05-26	$7.62	$7.62	$7.54	$7.59	$6.52	2,965
2016-05-25	$7.54	$7.62	$7.50	$7.62	$6.54	6,509
2016-05-24	$7.53	$7.56	$7.48	$7.54	$6.47	5,060
2016-05-23	$7.57	$7.57	$7.39	$7.51	$6.45	3,582
2016-05-20	$7.34	$7.50	$7.34	$7.50	$6.44	6,049
2016-05-19	$7.27	$7.32	$7.22	$7.32	$6.28	1,860
2016-05-18	$7.41	$7.43	$7.32	$7.32	$6.28	5,350
2016-05-17	$7.59	$7.59	$7.48	$7.59	$6.52	7,479
2016-05-16	$7.40	$7.41	$7.33	$7.38	$6.33	7,987
2016-05-13	$7.35	$7.47	$7.30	$7.30	$6.27	1,851
2016-05-12	$7.48	$7.61	$7.41	$7.41	$6.36	8,836
2016-05-11	$7.53	$7.63	$7.52	$7.63	$6.55	3,822
2016-05-10	$7.50	$7.64	$7.50	$7.57	$6.50	12,655
2016-05-09	$7.43	$7.50	$7.43	$7.49	$6.43	4,529
2016-05-06	$7.31	$7.38	$7.30	$7.35	$6.31	7,767
2016-05-05	$7.35	$7.35	$7.25	$7.28	$6.25	8,166
2016-05-04	$7.39	$7.41	$7.34	$7.34	$6.30	4,051
2016-05-03	$7.36	$7.42	$7.35	$7.35	$6.31	11,681
2016-05-02	$7.18	$7.36	$7.16	$7.31	$6.28	19,457
2016-04-29	$7.15	$7.15	$7.07	$7.07	$6.07	2,293
2016-04-28	$7.08	$7.09	$7.05	$7.09	$6.09	2,787
2016-04-27	$7.10	$7.13	$7.04	$7.13	$6.12	5,591
2016-04-26	$7.20	$7.27	$7.20	$7.26	$6.23	6,017
2016-04-25	$7.33	$7.33	$7.21	$7.28	$6.25	7,650
2016-04-22	$7.28	$7.33	$7.20	$7.33	$6.29	2,167
2016-04-21	$7.38	$7.38	$7.25	$7.28	$6.25	5,897
2016-04-20	$7.40	$7.49	$7.40	$7.48	$6.42	4,464
2016-04-19	$7.45	$7.47	$7.41	$7.47	$6.41	7,611
2016-04-18	$7.38	$7.45	$7.29	$7.44	$6.39	6,900
2016-04-15	$7.35	$7.46	$7.35	$7.37	$6.32	15,089
2016-04-14	$7.20	$7.31	$7.20	$7.30	$6.27	15,604
2016-04-13	$7.06	$7.20	$7.06	$7.20	$6.18	6,622
2016-04-12	$6.92	$7.06	$6.92	$7.06	$6.06	5,689
2016-04-11	$6.84	$6.91	$6.83	$6.91	$5.93	8,980
2016-04-08	$6.89	$7.00	$6.89	$6.99	$5.95	2,993
2016-04-07	$6.96	$6.96	$6.87	$6.94	$5.91	7,698
2016-04-06	$6.97	$6.98	$6.84	$6.98	$5.94	9,999
2016-04-05	$7.13	$7.13	$7.01	$7.04	$5.99	15,237
2016-04-04	$7.22	$7.28	$7.15	$7.15	$6.09	13,022
2016-04-01	$7.24	$7.39	$7.23	$7.39	$6.29	6,088
2016-03-31	$7.40	$7.48	$7.37	$7.39	$6.29	13,188
2016-03-30	$7.23	$7.43	$7.23	$7.37	$6.27	11,950
2016-03-29	$7.02	$7.27	$7.00	$7.23	$6.15	64,325
2016-03-28	$7.11	$7.25	$7.11	$7.23	$6.15	5,368
2016-03-24	$7.04	$7.16	$7.04	$7.11	$6.05	9,973
2016-03-23	$7.03	$7.06	$7.02	$7.04	$5.99	11,374
2016-03-22	$7.07	$7.10	$7.03	$7.04	$5.99	25,688
2016-03-21	$7.10	$7.11	$7.04	$7.10	$6.04	23,723
2016-03-18	$7.05	$7.07	$7.00	$7.02	$5.97	29,852
2016-03-17	$7.19	$7.33	$7.19	$7.30	$6.21	32,983
2016-03-16	$6.93	$7.16	$6.93	$7.12	$6.06	7,503
2016-03-15	$6.93	$6.99	$6.93	$6.99	$5.95	4,506
2016-03-14	$7.09	$7.13	$7.02	$7.04	$5.99	19,609
2016-03-11	$7.15	$7.25	$7.12	$7.25	$6.17	27,368
2016-03-10	$7.19	$7.19	$7.00	$7.00	$5.96	15,724
2016-03-09	$7.07	$7.09	$7.05	$7.05	$6.00	14,117
2016-03-08	$6.91	$6.98	$6.88	$6.93	$5.90	27,211
2016-03-07	$6.94	$6.95	$6.81	$6.87	$5.85	26,292
2016-03-04	$6.93	$7.02	$6.93	$7.02	$5.97	8,990
2016-03-03	$6.95	$6.95	$6.85	$6.91	$5.84	4,103
2016-03-02	$6.80	$6.86	$6.80	$6.86	$5.80	3,817
2016-03-01	$6.67	$6.80	$6.67	$6.77	$5.72	31,394
2016-02-29	$6.88	$6.92	$6.83	$6.89	$5.83	13,191
2016-02-26	$6.88	$6.88	$6.76	$6.79	$5.74	11,194
2016-02-25	$6.75	$6.83	$6.73	$6.83	$5.78	3,217
2016-02-24	$6.70	$6.81	$6.65	$6.81	$5.76	17,619
2016-02-23	$6.89	$6.89	$6.81	$6.85	$5.79	27,293
2016-02-22	$6.86	$6.91	$6.85	$6.89	$5.83	25,784
2016-02-19	$6.66	$6.73	$6.62	$6.72	$5.69	16,365
2016-02-18	$6.39	$6.51	$6.39	$6.46	$5.46	31,196
2016-02-17	$6.33	$6.40	$6.33	$6.36	$5.37	27,629
2016-02-16	$6.21	$6.26	$6.17	$6.26	$5.29	10,928
2016-02-12	$6.10	$6.21	$6.06	$6.10	$5.16	15,068
2016-02-11	$6.12	$6.17	$6.11	$6.14	$5.19	9,222
2016-02-10	$6.12	$6.18	$6.08	$6.10	$5.16	9,092
2016-02-09	$6.01	$6.17	$6.01	$6.08	$5.14	13,688
2016-02-08	$6.21	$6.21	$6.11	$6.17	$5.22	65,781
2016-02-05	$6.38	$6.39	$6.25	$6.30	$5.33	65,608
2016-02-04	$6.63	$6.63	$6.50	$6.57	$5.56	15,021
2016-02-03	$6.35	$6.43	$6.26	$6.41	$5.42	53,240
2016-02-02	$6.45	$6.45	$6.36	$6.40	$5.41	67,023
2016-02-01	$6.54	$6.57	$6.45	$6.57	$5.56	27,643
2016-01-29	$6.57	$6.57	$6.49	$6.52	$5.51	47,769
2016-01-28	$6.63	$6.63	$6.55	$6.58	$5.56	94,244
2016-01-27	$6.31	$6.64	$6.26	$6.43	$5.43	283,167
2016-01-26	$6.13	$6.19	$6.10	$6.18	$5.23	35,400
2016-01-25	$6.25	$6.25	$6.10	$6.13	$5.18	62,363
2016-01-22	$6.49	$6.57	$6.48	$6.51	$5.51	53,784
2016-01-21	$5.44	$5.85	$5.44	$5.73	$4.84	1,443,987
2016-01-20	$5.27	$5.42	$5.24	$5.38	$4.55	675,070
2016-01-19	$5.23	$5.26	$5.23	$5.26	$4.45	1,848,165
2016-01-15	$5.31	$5.31	$5.14	$5.18	$4.38	13,848
2016-01-14	$5.42	$5.50	$5.39	$5.50	$4.65	6,067
2016-01-13	$5.51	$5.51	$5.41	$5.44	$4.60	390,099
2016-01-12	$5.52	$5.53	$5.48	$5.51	$4.66	16,552
2016-01-11	$5.40	$5.40	$5.40	$5.40	$4.57	1,066
2016-01-08	$5.43	$5.43	$5.38	$5.38	$4.55	65,562
2016-01-07	$5.55	$5.55	$5.43	$5.45	$4.61	2,849
2016-01-06	$5.62	$5.62	$5.59	$5.59	$4.72	32,857
2016-01-05	$5.67	$5.75	$5.61	$5.64	$4.77	213,180
2016-01-04	$5.84	$5.85	$5.75	$5.80	$4.90	17,564
2015-12-31	$6.02	$6.02	$5.97	$6.00	$5.07	396,923
2015-12-30	$5.92	$5.94	$5.90	$5.92	$5.00	513,336
2015-12-29	$5.88	$5.99	$5.88	$5.99	$5.07	380,114
2015-12-28	$6.00	$6.00	$5.80	$5.82	$4.92	5,314
2015-12-24	$5.92	$6.03	$5.80	$6.00	$5.07	6,646
2015-12-23	$5.80	$5.84	$5.77	$5.84	$4.94	11,182
2015-12-22	$5.97	$5.97	$5.78	$5.81	$4.91	60,956
2015-12-21	$5.85	$5.93	$5.84	$5.93	$5.01	11,214
2015-12-18	$5.80	$5.89	$5.80	$5.85	$4.95	8,257
2015-12-17	$5.80	$5.80	$5.71	$5.72	$4.84	3,327
2015-12-16	$5.70	$5.80	$5.69	$5.76	$4.87	33,000
2015-12-15	$5.63	$5.75	$5.63	$5.66	$4.79	25,249
2015-12-14	$5.64	$5.68	$5.58	$5.58	$4.72	64,143
2015-12-11	$5.66	$5.74	$5.64	$5.69	$4.81	15,780
2015-12-10	$5.67	$5.76	$5.67	$5.74	$4.85	11,200
2015-12-09	$5.65	$5.69	$5.59	$5.67	$4.79	8,460
2015-12-08	$5.64	$5.69	$5.63	$5.63	$4.76	65,310
2015-12-07	$5.70	$5.89	$5.70	$5.74	$4.85	152,368
2015-12-04	$5.82	$5.86	$5.79	$5.86	$4.96	535,670
2015-12-03	$5.66	$5.73	$5.66	$5.70	$4.82	346,711
2015-12-02	$5.82	$5.87	$5.79	$5.86	$4.96	4,485
2015-12-01	$5.67	$5.80	$5.67	$5.79	$4.79	13,297
2015-11-30	$5.58	$5.58	$5.57	$5.58	$4.62	2,207
2015-11-27	$5.53	$5.54	$5.53	$5.54	$4.58	639
2015-11-25	$5.62	$5.68	$5.62	$5.68	$4.70	3,576
2015-11-24	$5.51	$5.60	$5.51	$5.60	$4.63	16,597
2015-11-23	$5.51	$5.55	$5.51	$5.55	$4.59	102,076
2015-11-20	$5.60	$5.60	$5.60	$5.60	$4.63	959,035
2015-11-19	$5.39	$5.54	$5.39	$5.50	$4.55	3,500
2015-11-18	$5.35	$5.35	$5.29	$5.29	$4.38	2,768
2015-11-17	$5.28	$5.41	$5.26	$5.38	$4.45	27,603
2015-11-16	$5.05	$5.25	$5.05	$5.22	$4.32	9,718
2015-11-13	$5.25	$5.27	$5.21	$5.27	$4.36	3,346
2015-11-12	$5.17	$5.25	$5.17	$5.25	$4.34	6,083
2015-11-11	$5.07	$5.15	$5.07	$5.15	$4.26	146,032
2015-11-10	$5.00	$5.07	$5.00	$5.00	$4.14	3,253
2015-11-09	$5.17	$5.17	$5.05	$5.05	$4.18	1,453
2015-11-06	$5.14	$5.14	$5.14	$5.14	$4.25	421,779
2015-11-05	$5.11	$5.14	$5.11	$5.14	$4.25	3,124
2015-11-04	$5.33	$5.33	$5.22	$5.26	$4.35	5,432
2015-11-03	$5.15	$5.18	$5.11	$5.18	$4.28	7,389
2015-11-02	$5.13	$5.13	$5.05	$5.05	$4.18	2,974
2015-10-30	$5.03	$5.18	$5.03	$5.10	$4.22	13,403
2015-10-29	$5.11	$5.11	$5.04	$5.04	$4.17	4,846
2015-10-28	$5.16	$5.21	$5.02	$5.02	$4.15	3,265
2015-10-27	$5.28	$5.28	$5.21	$5.22	$4.32	3,024
2015-10-26	$5.02	$5.28	$5.02	$5.23	$4.33	5,777
2015-10-23	$5.17	$5.20	$5.17	$5.20	$4.30	1,665
2015-10-22	$5.20	$5.25	$5.20	$5.20	$4.30	5,441
2015-10-21	$5.21	$5.25	$5.21	$5.23	$4.32	11,599
2015-10-20	$5.21	$5.27	$5.21	$5.24	$4.33	1,078,220
2015-10-19	$5.21	$5.29	$5.21	$5.29	$4.38	27,776
2015-10-16	$4.78	$4.83	$4.78	$4.81	$3.98	7,543
2015-10-15	$4.84	$4.84	$4.78	$4.78	$3.96	3,051
2015-10-14	$4.93	$4.93	$4.78	$4.81	$3.97	12,822
2015-10-13	$4.75	$4.75	$4.75	$4.75	$3.93	2,142
2015-10-12	$4.83	$4.83	$4.83	$4.83	$3.99	0
2015-10-09	$4.81	$4.83	$4.80	$4.83	$3.99	9,258
2015-10-08	$4.79	$4.84	$4.79	$4.84	$4.00	2,595
2015-10-07	$4.85	$4.85	$4.79	$4.82	$3.99	10,844
2015-10-06	$4.84	$4.84	$4.69	$4.69	$3.88	975
2015-10-05	$4.65	$4.74	$4.65	$4.74	$3.92	14,502
2015-10-02	$4.43	$4.58	$4.43	$4.58	$3.79	2,158
2015-10-01	$4.65	$4.65	$4.58	$4.60	$3.80	1,782
2015-09-30	$4.57	$4.64	$4.50	$4.64	$3.84	15,188
2015-09-29	$4.47	$4.47	$4.47	$4.47	$3.70	0
2015-09-28	$4.63	$4.63	$4.47	$4.47	$3.70	5,297
2015-09-25	$4.55	$4.59	$4.54	$4.54	$3.75	11,531
2015-09-24	$4.35	$4.39	$4.34	$4.39	$3.63	38,790
2015-09-23	$4.30	$4.37	$4.30	$4.31	$3.56	27,700
2015-09-22	$4.33	$4.40	$4.32	$4.36	$3.61	5,586
2015-09-21	$4.41	$4.41	$4.39	$4.39	$3.63	4,290
2015-09-18	$4.42	$4.46	$4.38	$4.42	$3.66	3,377
2015-09-17	$4.44	$4.54	$4.42	$4.42	$3.66	21,557
2015-09-16	$4.40	$4.51	$4.40	$4.51	$3.73	29,779
2015-09-15	$4.30	$4.40	$4.30	$4.40	$3.64	25,449
2015-09-14	$4.40	$4.40	$4.37	$4.37	$3.61	12,917
2015-09-11	$4.41	$4.41	$4.28	$4.36	$3.60	15,010
2015-09-10	$4.30	$4.35	$4.25	$4.35	$3.60	29,898
2015-09-09	$4.35	$4.35	$4.24	$4.27	$3.53	15,581
2015-09-08	$4.17	$4.31	$4.17	$4.29	$3.55	30,886
2015-09-04	$4.20	$4.20	$4.18	$4.20	$3.47	423,525
2015-09-03	$4.27	$4.32	$4.27	$4.27	$3.53	5,278
2015-09-02	$4.16	$4.24	$4.11	$4.24	$3.51	28,042
2015-09-01	$4.17	$4.17	$3.97	$4.04	$3.34	11,474
2015-08-31	$4.30	$4.32	$4.24	$4.24	$3.47	4,180
2015-08-28	$4.34	$4.34	$4.29	$4.29	$3.51	130,129
2015-08-27	$4.30	$4.34	$4.30	$4.33	$3.54	5,695
2015-08-26	$4.25	$4.25	$4.08	$4.23	$3.46	5,608
2015-08-25	$4.43	$4.43	$4.14	$4.14	$3.39	33,341

Treasury Wine Estates Ltd (TSRYY) News Headlines

Recent Treasury Wine Estates Ltd (TSRYY) News

Similar Companies to Treasury Wine Estates Ltd (TSRYY) in the None Industry

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

Treasury Wine Estates Ltd (TSRYY) Exchange: PINK