Umicore (UMICY) Stock

Data as of May 2, 2025

$2.27 ($0.04) 1.79%

Umicore - Daily Information

Click for more stock information on Umicore.

Daily Information	Data
Date	May 2, 2025
Open	$2.26
Previous Close	$2.27
High	$2.29
Low	$2.26
Adjusted Open	$2.26
Previous Adjusted Close	$2.27
Adjusted High	$2.29
Adjusted Low	$2.26

About Umicore (UMICY)

Umicore S.A. ADR

Invest in Umicore (UMICY)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Invest with as little as $5.

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

Historical Stock Data for Umicore (UMICY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$2.26	$2.29	$2.26	$2.27	$2.27	55,865
2025-05-01	$2.24	$2.28	$2.22	$2.23	$2.23	61,756
2025-04-30	$2.27	$2.27	$2.21	$2.23	$2.23	80,899
2025-04-29	$2.31	$2.34	$2.31	$2.31	$2.31	44,339
2025-04-28	$2.24	$2.35	$2.24	$2.33	$2.26	48,276
2025-04-25	$2.41	$2.41	$2.30	$2.34	$2.34	80,543
2025-04-24	$2.23	$2.33	$2.23	$2.33	$2.33	55,706
2025-04-23	$2.26	$2.28	$2.23	$2.23	$2.23	124,775
2025-04-22	$2.20	$2.25	$2.18	$2.19	$2.19	106,600
2025-04-21	$2.15	$2.23	$2.07	$2.08	$2.08	154,379
2025-04-17	$2.12	$2.19	$2.11	$2.15	$2.15	95,448
2025-04-16	$2.12	$2.16	$2.10	$2.10	$2.10	64,541
2025-04-15	$2.12	$2.14	$2.11	$2.11	$2.11	65,694
2025-04-14	$2.11	$2.13	$2.07	$2.09	$2.09	113,632
2025-04-11	$2.06	$2.14	$2.03	$2.12	$2.12	122,590
2025-04-10	$2.10	$2.10	$1.98	$2.06	$2.06	189,832
2025-04-09	$2.03	$2.25	$2.01	$2.17	$2.17	187,708
2025-04-08	$2.15	$2.15	$1.96	$2.02	$2.02	216,048
2025-04-07	$2.05	$2.17	$2.03	$2.05	$2.05	123,515
2025-04-04	$2.18	$2.21	$2.14	$2.19	$2.19	46,077
2025-04-03	$2.36	$2.36	$2.26	$2.27	$2.27	79,999
2025-04-02	$2.45	$2.49	$2.40	$2.40	$2.40	117,982
2025-04-01	$2.51	$2.52	$2.45	$2.48	$2.48	79,318
2025-03-31	$2.53	$2.56	$2.49	$2.53	$2.53	70,387
2025-03-28	$2.70	$2.70	$2.65	$2.70	$2.70	129,471
2025-03-27	$2.66	$2.67	$2.60	$2.65	$2.65	142,743
2025-03-26	$2.43	$2.47	$2.41	$2.43	$2.43	51,410
2025-03-25	$2.48	$2.52	$2.48	$2.49	$2.49	96,769
2025-03-24	$2.42	$2.46	$2.41	$2.43	$2.43	161,613
2025-03-21	$2.35	$2.43	$2.34	$2.37	$2.37	160,095
2025-03-20	$2.43	$2.48	$2.43	$2.44	$2.44	63,761
2025-03-19	$2.48	$2.51	$2.45	$2.50	$2.50	75,123
2025-03-18	$2.56	$2.56	$2.52	$2.56	$2.56	127,367
2025-03-17	$2.45	$2.50	$2.45	$2.49	$2.49	264,747
2025-03-14	$2.38	$2.38	$2.35	$2.36	$2.36	126,913
2025-03-13	$2.35	$2.41	$2.33	$2.34	$2.34	399,972
2025-03-12	$2.28	$2.28	$2.22	$2.24	$2.24	120,865
2025-03-11	$2.31	$2.32	$2.25	$2.31	$2.31	161,373
2025-03-10	$2.35	$2.36	$2.30	$2.31	$2.31	114,420
2025-03-07	$2.44	$2.45	$2.38	$2.41	$2.41	81,774
2025-03-06	$2.48	$2.51	$2.46	$2.46	$2.46	99,793
2025-03-05	$2.32	$2.38	$2.32	$2.37	$2.37	155,357
2025-03-04	$2.15	$2.24	$2.13	$2.24	$2.24	54,127
2025-03-03	$2.27	$2.27	$2.19	$2.19	$2.19	111,442
2025-02-28	$2.22	$2.24	$2.20	$2.21	$2.21	122,745
2025-02-27	$2.28	$2.29	$2.24	$2.25	$2.25	133,331
2025-02-26	$2.34	$2.38	$2.34	$2.34	$2.34	83,981
2025-02-25	$2.33	$2.35	$2.31	$2.34	$2.34	90,641
2025-02-24	$2.35	$2.36	$2.34	$2.34	$2.34	161,195
2025-02-21	$2.35	$2.36	$2.32	$2.32	$2.32	153,312
2025-02-20	$2.29	$2.31	$2.29	$2.30	$2.30	166,133
2025-02-19	$2.34	$2.36	$2.30	$2.32	$2.32	119,614
2025-02-18	$2.38	$2.45	$2.35	$2.38	$2.38	177,187
2025-02-14	$2.49	$2.52	$2.46	$2.48	$2.48	83,409
2025-02-13	$2.72	$2.73	$2.66	$2.69	$2.69	206,717
2025-02-12	$2.57	$2.64	$2.56	$2.63	$2.63	134,726
2025-02-11	$2.57	$2.59	$2.56	$2.58	$2.58	56,929
2025-02-10	$2.55	$2.57	$2.54	$2.55	$2.55	122,313
2025-02-07	$2.60	$2.60	$2.53	$2.55	$2.55	152,817
2025-02-06	$2.56	$2.57	$2.54	$2.57	$2.57	246,347
2025-02-05	$2.47	$2.48	$2.45	$2.47	$2.47	177,605
2025-02-04	$2.47	$2.51	$2.47	$2.47	$2.47	160,932
2025-02-03	$2.39	$2.45	$2.37	$2.42	$2.42	194,476
2025-01-31	$2.47	$2.52	$2.46	$2.46	$2.46	76,524
2025-01-30	$2.59	$2.61	$2.57	$2.57	$2.57	185,972
2025-01-29	$2.54	$2.59	$2.53	$2.53	$2.53	174,147
2025-01-28	$2.61	$2.61	$2.55	$2.58	$2.58	185,037
2025-01-27	$2.59	$2.60	$2.56	$2.60	$2.60	102,901
2025-01-24	$2.59	$2.60	$2.58	$2.58	$2.58	106,859
2025-01-23	$2.53	$2.53	$2.50	$2.51	$2.51	129,295
2025-01-22	$2.53	$2.53	$2.50	$2.52	$2.52	250,212
2025-01-21	$2.56	$2.56	$2.53	$2.54	$2.54	51,751
2025-01-17	$2.62	$2.63	$2.59	$2.60	$2.60	43,331
2025-01-16	$2.52	$2.58	$2.51	$2.53	$2.53	145,481
2025-01-15	$2.55	$2.58	$2.50	$2.54	$2.54	460,581
2025-01-14	$2.45	$2.49	$2.44	$2.46	$2.46	381,966
2025-01-13	$2.46	$2.49	$2.44	$2.48	$2.48	234,681
2025-01-10	$2.51	$2.53	$2.46	$2.51	$2.51	120,991
2025-01-08	$2.58	$2.62	$2.56	$2.60	$2.60	126,883
2025-01-07	$2.63	$2.64	$2.58	$2.62	$2.62	206,487
2025-01-06	$2.62	$2.68	$2.62	$2.63	$2.63	277,037
2025-01-03	$2.53	$2.56	$2.51	$2.56	$2.56	493,797
2025-01-02	$2.56	$2.57	$2.51	$2.54	$2.54	120,568
2024-12-31	$2.62	$2.62	$2.48	$2.50	$2.50	285,590
2024-12-30	$2.56	$2.58	$2.51	$2.56	$2.56	364,263
2024-12-27	$2.58	$2.60	$2.56	$2.56	$2.56	179,975
2024-12-26	$2.54	$2.62	$2.54	$2.59	$2.59	336,182
2024-12-24	$2.60	$2.61	$2.57	$2.61	$2.61	26,897
2024-12-23	$2.55	$2.62	$2.53	$2.61	$2.61	504,576
2024-12-20	$2.45	$2.53	$2.45	$2.51	$2.51	480,977
2024-12-19	$2.50	$2.50	$2.44	$2.44	$2.44	535,487
2024-12-18	$2.55	$2.58	$2.48	$2.52	$2.52	246,822
2024-12-17	$2.56	$2.59	$2.55	$2.58	$2.58	208,484
2024-12-16	$2.60	$2.63	$2.58	$2.63	$2.63	435,135
2024-12-13	$2.65	$2.66	$2.63	$2.64	$2.64	154,071
2024-12-12	$2.76	$2.76	$2.74	$2.74	$2.74	207,224
2024-12-11	$2.78	$2.81	$2.78	$2.80	$2.80	187,244
2024-12-10	$2.85	$2.86	$2.83	$2.84	$2.84	134,868
2024-12-09	$2.88	$2.92	$2.87	$2.87	$2.87	311,213
2024-12-06	$2.84	$2.84	$2.79	$2.81	$2.81	164,168
2024-12-05	$2.80	$2.82	$2.78	$2.81	$2.81	160,232
2024-12-04	$2.80	$2.80	$2.76	$2.78	$2.78	223,928
2024-12-03	$2.76	$2.78	$2.73	$2.74	$2.74	421,574
2024-12-02	$2.68	$2.68	$2.64	$2.67	$2.67	354,861
2024-11-29	$2.63	$2.64	$2.61	$2.63	$2.63	59,954
2024-11-27	$2.60	$2.63	$2.58	$2.59	$2.59	293,873
2024-11-26	$2.71	$2.71	$2.62	$2.64	$2.64	261,951
2024-11-25	$2.71	$2.74	$2.70	$2.72	$2.72	217,412
2024-11-22	$2.61	$2.65	$2.60	$2.64	$2.64	241,045
2024-11-21	$2.60	$2.64	$2.59	$2.61	$2.61	336,999
2024-11-20	$2.65	$2.68	$2.63	$2.67	$2.67	215,747
2024-11-19	$2.60	$2.65	$2.58	$2.64	$2.64	256,669
2024-11-18	$2.68	$2.68	$2.63	$2.64	$2.64	652,685
2024-11-15	$2.71	$2.71	$2.66	$2.67	$2.67	226,573
2024-11-14	$2.73	$2.77	$2.71	$2.73	$2.73	440,793
2024-11-13	$2.72	$2.74	$2.70	$2.71	$2.71	345,563
2024-11-12	$2.77	$2.77	$2.70	$2.71	$2.71	393,639
2024-11-11	$2.84	$2.85	$2.81	$2.82	$2.82	351,683
2024-11-08	$2.81	$2.82	$2.77	$2.80	$2.80	275,198
2024-11-07	$3.01	$3.01	$2.96	$2.98	$2.98	352,161
2024-11-06	$2.90	$2.90	$2.83	$2.85	$2.85	92,832
2024-11-05	$3.02	$3.03	$2.98	$2.99	$2.99	182,971
2024-11-04	$3.01	$3.05	$3.00	$3.01	$3.01	233,708
2024-11-01	$3.00	$3.04	$2.99	$3.01	$3.01	149,600
2024-10-31	$2.98	$2.98	$2.92	$2.92	$2.92	243,388
2024-10-30	$2.95	$2.98	$2.93	$2.93	$2.93	274,192
2024-10-29	$2.96	$2.97	$2.92	$2.96	$2.96	215,168
2024-10-28	$2.97	$3.01	$2.97	$2.99	$2.99	273,356
2024-10-25	$2.92	$2.98	$2.92	$2.92	$2.92	190,726
2024-10-24	$2.93	$2.93	$2.84	$2.89	$2.89	144,761
2024-10-23	$2.87	$2.87	$2.83	$2.84	$2.84	162,610
2024-10-22	$2.88	$2.90	$2.86	$2.88	$2.88	169,103
2024-10-21	$2.84	$2.86	$2.81	$2.86	$2.86	344,311
2024-10-18	$2.85	$2.87	$2.83	$2.84	$2.84	305,741
2024-10-17	$2.82	$2.82	$2.76	$2.80	$2.80	352,790
2024-10-16	$2.84	$2.84	$2.79	$2.80	$2.80	353,426
2024-10-15	$2.83	$2.85	$2.81	$2.83	$2.83	124,834
2024-10-14	$2.93	$2.97	$2.91	$2.92	$2.92	259,360
2024-10-11	$3.00	$3.01	$2.97	$3.00	$3.00	117,351
2024-10-10	$2.97	$3.01	$2.96	$3.01	$3.01	175,452
2024-10-09	$3.02	$3.06	$3.01	$3.03	$3.03	123,907
2024-10-08	$2.96	$2.96	$2.90	$2.95	$2.95	156,201
2024-10-07	$3.13	$3.14	$3.10	$3.11	$3.11	148,011
2024-10-04	$3.10	$3.14	$3.10	$3.14	$3.14	81,377
2024-10-03	$3.06	$3.09	$3.03	$3.05	$3.05	70,058
2024-10-02	$3.16	$3.18	$3.15	$3.16	$3.16	82,281
2024-10-01	$3.21	$3.21	$3.16	$3.20	$3.20	103,406
2024-09-30	$3.21	$3.21	$3.18	$3.19	$3.19	104,870
2024-09-27	$3.30	$3.33	$3.27	$3.29	$3.29	113,850
2024-09-26	$3.14	$3.15	$3.10	$3.13	$3.13	251,901
2024-09-25	$3.01	$3.05	$2.96	$2.99	$2.99	215,680
2024-09-24	$3.04	$3.07	$2.96	$2.97	$2.97	160,287
2024-09-23	$2.93	$2.96	$2.93	$2.93	$2.93	370,961
2024-09-20	$2.90	$2.94	$2.87	$2.88	$2.88	355,462
2024-09-19	$3.11	$3.12	$3.09	$3.10	$3.10	187,440
2024-09-18	$2.99	$3.03	$2.98	$2.99	$2.99	169,455
2024-09-17	$2.91	$2.98	$2.90	$2.95	$2.95	237,092
2024-09-16	$2.85	$2.85	$2.82	$2.83	$2.83	537,010
2024-09-13	$2.84	$2.90	$2.84	$2.89	$2.89	556,148
2024-09-12	$2.67	$2.72	$2.66	$2.72	$2.72	528,314
2024-09-11	$2.63	$2.67	$2.60	$2.66	$2.66	535,744
2024-09-10	$2.67	$2.67	$2.61	$2.64	$2.64	497,047
2024-09-09	$2.70	$2.72	$2.68	$2.70	$2.70	580,048
2024-09-06	$2.80	$2.80	$2.75	$2.75	$2.75	206,290
2024-09-05	$2.87	$2.88	$2.84	$2.87	$2.87	383,989
2024-09-04	$2.83	$2.88	$2.83	$2.84	$2.84	488,481
2024-09-03	$2.97	$2.97	$2.86	$2.87	$2.87	348,141
2024-08-30	$3.12	$3.14	$3.09	$3.12	$3.12	747,488
2024-08-29	$3.10	$3.13	$3.06	$3.11	$3.11	357,845
2024-08-28	$3.13	$3.13	$3.06	$3.09	$3.09	198,008
2024-08-27	$3.19	$3.24	$3.19	$3.22	$3.22	384,212
2024-08-26	$3.17	$3.21	$3.16	$3.20	$3.20	394,415
2024-08-23	$3.09	$3.17	$3.09	$3.16	$3.16	204,937
2024-08-22	$3.08	$3.08	$3.02	$3.04	$3.04	218,321
2024-08-21	$3.01	$3.09	$3.01	$3.08	$3.08	224,054
2024-08-20	$2.97	$3.07	$2.97	$3.07	$3.07	226,298
2024-08-19	$3.09	$3.19	$3.05	$3.14	$3.07	642,132
2024-08-16	$3.05	$3.09	$3.01	$3.09	$3.02	152,856
2024-08-15	$3.08	$3.12	$3.04	$3.09	$3.02	539,525
2024-08-14	$3.05	$3.06	$2.98	$3.03	$2.96	372,051
2024-08-13	$3.05	$3.09	$3.04	$3.09	$3.02	520,641
2024-08-12	$3.02	$3.08	$3.02	$3.06	$2.99	493,467
2024-08-09	$3.06	$3.12	$3.05	$3.09	$3.02	459,086
2024-08-08	$3.12	$3.13	$3.09	$3.11	$3.04	915,329
2024-08-07	$3.24	$3.27	$3.16	$3.17	$3.10	1,158,730
2024-08-06	$3.12	$3.16	$3.10	$3.14	$3.07	1,131,281
2024-08-05	$3.20	$3.26	$3.17	$3.22	$3.15	395,231
2024-08-02	$3.29	$3.30	$3.25	$3.30	$3.23	345,156
2024-08-01	$3.39	$3.39	$3.33	$3.36	$3.29	330,907
2024-07-31	$3.38	$3.41	$3.35	$3.38	$3.31	520,225
2024-07-30	$3.41	$3.43	$3.34	$3.37	$3.30	634,793
2024-07-29	$3.46	$3.53	$3.45	$3.50	$3.42	734,417
2024-07-26	$3.63	$3.63	$3.50	$3.53	$3.45	495,700
2024-07-25	$3.67	$3.73	$3.64	$3.71	$3.63	563,262
2024-07-24	$3.76	$3.79	$3.74	$3.75	$3.67	197,892
2024-07-23	$3.81	$3.82	$3.78	$3.80	$3.72	231,809
2024-07-22	$3.79	$3.84	$3.79	$3.84	$3.76	269,392
2024-07-19	$3.79	$3.79	$3.73	$3.76	$3.68	162,163
2024-07-18	$3.85	$3.89	$3.82	$3.84	$3.76	270,526
2024-07-17	$3.81	$3.85	$3.80	$3.81	$3.73	180,679
2024-07-16	$3.72	$3.82	$3.70	$3.80	$3.72	448,485
2024-07-15	$3.80	$3.85	$3.80	$3.81	$3.73	175,928
2024-07-12	$3.75	$3.82	$3.75	$3.81	$3.81	230,247
2024-07-11	$3.69	$3.75	$3.69	$3.74	$3.74	306,929
2024-07-10	$3.63	$3.64	$3.58	$3.64	$3.64	404,439
2024-07-09	$3.60	$3.62	$3.57	$3.62	$3.62	365,992
2024-07-08	$3.70	$3.74	$3.66	$3.69	$3.69	360,006
2024-07-05	$3.79	$3.80	$3.71	$3.78	$3.78	281,591
2024-07-03	$3.77	$3.83	$3.77	$3.83	$3.83	74,145
2024-07-02	$3.65	$3.70	$3.65	$3.70	$3.70	537,820
2024-07-01	$3.63	$3.67	$3.59	$3.65	$3.65	521,685
2024-06-28	$3.71	$3.74	$3.69	$3.70	$3.70	543,185
2024-06-27	$3.80	$3.80	$3.76	$3.77	$3.77	293,236
2024-06-26	$3.77	$3.79	$3.74	$3.75	$3.75	342,985
2024-06-25	$3.79	$3.80	$3.75	$3.80	$3.80	459,421
2024-06-24	$3.96	$3.97	$3.92	$3.94	$3.94	613,940
2024-06-21	$3.82	$3.82	$3.73	$3.76	$3.76	352,269
2024-06-20	$3.88	$3.92	$3.87	$3.89	$3.89	278,335
2024-06-18	$3.66	$3.71	$3.65	$3.70	$3.70	622,728
2024-06-17	$3.53	$3.59	$3.50	$3.59	$3.59	409,603
2024-06-14	$3.62	$3.65	$3.56	$3.62	$3.62	372,724
2024-06-13	$3.87	$3.87	$3.72	$3.73	$3.73	518,154
2024-06-12	$4.03	$4.14	$4.02	$4.02	$4.02	454,136
2024-06-11	$4.35	$4.35	$4.30	$4.35	$4.35	469,794
2024-06-10	$4.37	$4.44	$4.34	$4.42	$4.42	222,966
2024-06-07	$4.38	$4.42	$4.36	$4.37	$4.37	129,411
2024-06-06	$4.49	$4.53	$4.48	$4.52	$4.52	322,483
2024-06-05	$4.54	$4.55	$4.51	$4.52	$4.52	323,471
2024-06-04	$4.68	$4.70	$4.65	$4.68	$4.68	253,270
2024-06-03	$4.81	$4.81	$4.74	$4.77	$4.77	330,805
2024-05-31	$4.82	$4.87	$4.82	$4.87	$4.87	457,387
2024-05-30	$4.87	$4.89	$4.83	$4.84	$4.84	920,198
2024-05-29	$4.85	$4.85	$4.78	$4.78	$4.78	402,751
2024-05-28	$4.99	$5.03	$4.98	$5.00	$5.00	587,787
2024-05-24	$4.94	$4.96	$4.93	$4.93	$4.93	302,866
2024-05-23	$5.09	$5.09	$4.97	$4.98	$4.98	404,197
2024-05-22	$5.16	$5.17	$5.10	$5.10	$5.10	354,095
2024-05-21	$5.10	$5.12	$5.08	$5.11	$5.11	162,442
2024-05-20	$5.26	$5.28	$5.19	$5.25	$5.25	207,022
2024-05-17	$5.25	$5.29	$5.21	$5.26	$5.26	115,604
2024-05-16	$5.44	$5.48	$5.37	$5.40	$5.40	63,447
2024-05-15	$5.66	$5.70	$5.63	$5.67	$5.67	51,342
2024-05-14	$5.71	$5.75	$5.65	$5.72	$5.72	101,596
2024-05-13	$5.82	$5.91	$5.82	$5.87	$5.87	219,017
2024-05-10	$5.87	$5.87	$5.82	$5.83	$5.83	52,110
2024-05-09	$5.79	$5.85	$5.77	$5.85	$5.85	108,825
2024-05-08	$6.08	$6.09	$5.88	$5.95	$5.95	114,390
2024-05-07	$5.99	$6.09	$5.97	$6.00	$6.00	155,371
2024-05-06	$5.89	$5.96	$5.89	$5.92	$5.92	92,766
2024-05-03	$5.70	$5.72	$5.61	$5.69	$5.69	172,389
2024-05-02	$5.33	$5.34	$5.25	$5.32	$5.32	166,802
2024-05-01	$5.64	$5.73	$5.55	$5.66	$5.66	77,200
2024-04-30	$5.57	$5.63	$5.49	$5.58	$5.58	85,677
2024-04-29	$5.54	$5.62	$5.51	$5.61	$5.61	414,486
2024-04-26	$5.57	$5.67	$5.56	$5.67	$5.52	147,460
2024-04-25	$5.56	$5.62	$5.56	$5.61	$5.47	109,717
2024-04-24	$5.59	$5.63	$5.59	$5.63	$5.49	191,034
2024-04-23	$5.59	$5.61	$5.58	$5.61	$5.47	213,857
2024-04-22	$5.51	$5.62	$5.49	$5.62	$5.48	177,456
2024-04-19	$5.57	$5.61	$5.54	$5.57	$5.43	247,907
2024-04-18	$5.59	$5.62	$5.55	$5.56	$5.42	323,434
2024-04-17	$5.58	$5.66	$5.58	$5.64	$5.64	436,978
2024-04-16	$5.57	$5.59	$5.54	$5.56	$5.56	586,185
2024-04-15	$5.73	$5.74	$5.60	$5.60	$5.60	171,753
2024-04-12	$5.61	$5.68	$5.59	$5.63	$5.63	131,098
2024-04-11	$5.67	$5.67	$5.55	$5.63	$5.63	340,040
2024-04-10	$5.53	$5.58	$5.51	$5.54	$5.54	168,179
2024-04-09	$5.65	$5.73	$5.64	$5.73	$5.73	345,574
2024-04-08	$5.45	$5.52	$5.42	$5.51	$5.51	445,453
2024-04-05	$5.46	$5.46	$5.37	$5.39	$5.39	199,632
2024-04-04	$5.61	$5.64	$5.53	$5.54	$5.54	132,337
2024-04-03	$5.45	$5.54	$5.45	$5.54	$5.54	132,337
2024-04-02	$5.34	$5.40	$5.34	$5.34	$5.34	314,313
2024-04-01	$5.30	$5.45	$5.11	$5.34	$5.34	314,313
2024-03-28	$5.32	$5.38	$5.30	$5.36	$5.36	142,594
2024-03-27	$5.29	$5.46	$5.27	$5.46	$5.46	323,479
2024-03-26	$5.52	$5.52	$5.42	$5.43	$5.43	493,880
2024-03-25	$5.64	$5.70	$5.64	$5.67	$5.67	304,204
2024-03-22	$5.61	$5.65	$5.59	$5.62	$5.62	156,786
2024-03-21	$5.63	$5.69	$5.60	$5.64	$5.64	146,064
2024-03-20	$5.57	$5.70	$5.57	$5.68	$5.68	161,227
2024-03-19	$5.52	$5.54	$5.49	$5.49	$5.49	208,047
2024-03-18	$5.59	$5.60	$5.54	$5.54	$5.54	173,502
2024-03-15	$5.60	$5.66	$5.57	$5.58	$5.58	177,797
2024-03-14	$5.55	$5.58	$5.52	$5.54	$5.54	84,827
2024-03-13	$5.56	$5.59	$5.52	$5.54	$5.54	84,827
2024-03-12	$5.64	$5.69	$5.63	$5.63	$5.63	169,406
2024-03-11	$5.58	$5.65	$5.56	$5.63	$5.63	169,406
2024-03-08	$5.55	$5.56	$5.49	$5.51	$5.51	116,198
2024-03-07	$5.50	$5.57	$5.50	$5.54	$5.54	440,137
2024-03-06	$5.28	$5.33	$5.28	$5.31	$5.31	289,126
2024-03-05	$5.29	$5.31	$5.22	$5.26	$5.26	243,344
2024-03-04	$5.20	$5.27	$5.18	$5.25	$5.25	235,615
2024-03-01	$5.30	$5.34	$5.25	$5.31	$5.31	181,413
2024-02-29	$5.20	$5.22	$5.13	$5.17	$5.17	391,698
2024-02-28	$5.15	$5.20	$5.11	$5.16	$5.16	139,520
2024-02-27	$5.32	$5.38	$5.30	$5.37	$5.37	347,962
2024-02-26	$5.25	$5.25	$5.19	$5.20	$5.20	283,307
2024-02-23	$5.35	$5.37	$5.30	$5.34	$5.34	231,301
2024-02-22	$5.28	$5.35	$5.26	$5.35	$5.35	345,350
2024-02-21	$5.31	$5.34	$5.29	$5.32	$5.32	273,410
2024-02-20	$5.33	$5.39	$5.30	$5.34	$5.34	265,665
2024-02-16	$5.44	$5.55	$5.42	$5.50	$5.50	147,331
2024-02-15	$5.54	$5.65	$5.54	$5.63	$5.63	258,904
2024-02-14	$5.50	$5.51	$5.46	$5.49	$5.49	278,261
2024-02-13	$5.48	$5.52	$5.44	$5.46	$5.46	213,591
2024-02-12	$5.57	$5.66	$5.57	$5.62	$5.62	239,501
2024-02-09	$5.47	$5.50	$5.43	$5.47	$5.47	166,572
2024-02-08	$5.58	$5.60	$5.51	$5.55	$5.55	270,095
2024-02-07	$5.49	$5.53	$5.47	$5.49	$5.49	190,487
2024-02-06	$5.46	$5.54	$5.46	$5.53	$5.53	345,942
2024-02-05	$5.49	$5.53	$5.44	$5.49	$5.49	452,721
2024-02-02	$5.60	$5.60	$5.44	$5.49	$5.49	119,148
2024-02-01	$5.62	$5.69	$5.60	$5.67	$5.67	129,816
2024-01-31	$5.64	$5.71	$5.62	$5.63	$5.63	223,333
2024-01-30	$5.54	$5.58	$5.54	$5.56	$5.56	91,058
2024-01-29	$5.73	$5.78	$5.70	$5.76	$5.76	125,350
2024-01-26	$5.86	$5.87	$5.84	$5.86	$5.86	245,373
2024-01-25	$5.84	$5.84	$5.75	$5.80	$5.80	156,398
2024-01-24	$5.88	$5.88	$5.80	$5.80	$5.80	156,398
2024-01-23	$5.81	$5.83	$5.76	$5.80	$5.80	434,689
2024-01-22	$5.61	$5.69	$5.61	$5.65	$5.65	302,375
2024-01-19	$5.61	$5.62	$5.56	$5.61	$5.61	146,187
2024-01-18	$5.63	$5.63	$5.57	$5.61	$5.61	739,776
2024-01-17	$5.57	$5.59	$5.54	$5.57	$5.57	285,687
2024-01-16	$5.78	$5.78	$5.72	$5.74	$5.74	133,953
2024-01-12	$5.99	$5.99	$5.91	$5.94	$5.94	96,655
2024-01-11	$6.03	$6.03	$5.90	$5.99	$5.99	105,440
2024-01-10	$5.93	$6.02	$5.90	$6.00	$6.00	133,058
2024-01-09	$6.05	$6.05	$5.94	$5.95	$5.95	66,099
2024-01-08	$6.33	$6.39	$6.33	$6.39	$6.39	39,052
2024-01-05	$6.46	$6.58	$6.46	$6.52	$6.52	28,465
2024-01-04	$6.52	$6.59	$6.50	$6.55	$6.55	39,523
2024-01-03	$6.36	$6.42	$6.34	$6.40	$6.40	24,114
2024-01-02	$6.66	$6.69	$6.63	$6.67	$6.67	30,070
2023-12-29	$6.83	$6.87	$6.82	$6.87	$6.87	18,026
2023-12-28	$6.85	$6.88	$6.85	$6.87	$6.87	27,790
2023-12-27	$6.83	$6.90	$6.83	$6.87	$6.87	51,135
2023-12-26	$6.68	$6.82	$6.68	$6.82	$6.82	32,536
2023-12-22	$6.74	$6.78	$6.73	$6.76	$6.76	57,754
2023-12-21	$6.71	$6.78	$6.66	$6.78	$6.78	49,411
2023-12-20	$6.76	$6.80	$6.74	$6.75	$6.75	51,510
2023-12-19	$6.75	$6.80	$6.73	$6.79	$6.79	36,791
2023-12-18	$6.62	$6.65	$6.60	$6.62	$6.62	64,453
2023-12-15	$6.67	$6.69	$6.60	$6.60	$6.60	57,850
2023-12-14	$6.60	$6.71	$6.56	$6.69	$6.69	52,351
2023-12-13	$6.39	$6.45	$6.29	$6.43	$6.43	105,255
2023-12-12	$6.33	$6.41	$6.30	$6.37	$6.37	71,945
2023-12-11	$6.43	$6.46	$6.40	$6.45	$6.45	69,515
2023-12-08	$6.35	$6.46	$6.35	$6.46	$6.46	26,264
2023-12-07	$6.31	$6.34	$6.27	$6.33	$6.33	71,371
2023-12-06	$6.34	$6.36	$6.30	$6.31	$6.31	45,929
2023-12-05	$6.21	$6.26	$6.20	$6.23	$6.23	88,368
2023-12-04	$6.06	$6.18	$6.06	$6.15	$6.15	79,524
2023-12-01	$6.43	$6.54	$6.40	$6.54	$6.54	53,997
2023-11-30	$6.61	$6.69	$6.61	$6.65	$6.65	98,642
2023-11-29	$6.63	$6.67	$6.63	$6.63	$6.63	40,646
2023-11-28	$6.51	$6.57	$6.51	$6.54	$6.54	110,333
2023-11-27	$6.46	$6.51	$6.43	$6.51	$6.51	43,257
2023-11-24	$6.43	$6.54	$6.43	$6.53	$6.53	31,463
2023-11-22	$6.33	$6.35	$6.28	$6.33	$6.33	51,251
2023-11-21	$6.34	$6.36	$6.28	$6.28	$6.28	119,134
2023-11-20	$6.30	$6.42	$6.30	$6.39	$6.39	108,408
2023-11-17	$6.27	$6.31	$6.27	$6.31	$6.31	160,148
2023-11-16	$6.26	$6.27	$6.20	$6.23	$6.23	77,147
2023-11-15	$6.33	$6.38	$6.33	$6.36	$6.36	78,958
2023-11-14	$6.22	$6.30	$6.22	$6.30	$6.30	80,140
2023-11-13	$6.00	$6.06	$5.99	$6.06	$6.06	189,027
2023-11-10	$6.01	$6.08	$5.97	$6.08	$6.08	109,062
2023-11-09	$6.27	$6.27	$6.14	$6.15	$6.15	136,076
2023-11-08	$6.16	$6.19	$6.13	$6.13	$6.13	159,961
2023-11-07	$6.20	$6.23	$6.17	$6.21	$6.21	160,733
2023-11-06	$6.38	$6.38	$6.25	$6.28	$6.28	211,633
2023-11-03	$6.34	$6.37	$6.34	$6.36	$6.36	134,258
2023-11-02	$6.19	$6.21	$6.15	$6.20	$6.20	151,189
2023-11-01	$5.82	$5.86	$5.77	$5.86	$5.86	299,654
2023-10-31	$5.87	$5.93	$5.84	$5.89	$5.89	574,287
2023-10-30	$5.91	$5.94	$5.85	$5.91	$5.91	359,276
2023-10-27	$5.92	$5.92	$5.81	$5.83	$5.83	146,443
2023-10-26	$5.75	$5.80	$5.74	$5.77	$5.77	265,709
2023-10-25	$5.81	$5.87	$5.78	$5.81	$5.81	123,493
2023-10-24	$5.98	$6.05	$5.97	$6.05	$6.05	669,392
2023-10-23	$5.90	$6.02	$5.90	$5.99	$5.99	304,638
2023-10-20	$6.15	$6.18	$6.02	$6.05	$6.05	271,630
2023-10-19	$6.33	$6.37	$6.27	$6.30	$6.30	209,033
2023-10-18	$6.47	$6.47	$6.36	$6.39	$6.39	95,474
2023-10-17	$6.60	$6.66	$6.55	$6.60	$6.60	557,592
2023-10-16	$5.76	$5.84	$5.76	$5.84	$5.84	274,136
2023-10-13	$5.73	$5.77	$5.71	$5.75	$5.75	152,522
2023-10-12	$5.73	$5.74	$5.68	$5.69	$5.69	326,024
2023-10-11	$5.80	$5.84	$5.77	$5.81	$5.81	534,829
2023-10-10	$5.80	$5.91	$5.80	$5.84	$5.84	343,537
2023-10-09	$5.68	$5.70	$5.61	$5.70	$5.70	226,501
2023-10-06	$5.65	$5.79	$5.64	$5.73	$5.73	315,024
2023-10-05	$5.69	$5.71	$5.65	$5.70	$5.70	203,310
2023-10-04	$5.66	$5.70	$5.59	$5.70	$5.70	253,397
2023-10-03	$5.58	$5.58	$5.52	$5.54	$5.54	228,984
2023-10-02	$5.74	$5.75	$5.62	$5.64	$5.64	240,464
2023-09-29	$5.91	$5.93	$5.84	$5.85	$5.85	168,972
2023-09-28	$5.66	$5.73	$5.66	$5.72	$5.72	549,090
2023-09-27	$5.68	$5.68	$5.61	$5.64	$5.64	458,808
2023-09-26	$5.64	$5.74	$5.64	$5.69	$5.69	267,632
2023-09-25	$5.61	$5.72	$5.61	$5.70	$5.70	329,031
2023-09-22	$5.95	$5.95	$5.87	$5.90	$5.90	136,224
2023-09-21	$6.02	$6.02	$5.96	$5.98	$5.98	194,151
2023-09-20	$6.20	$6.21	$6.09	$6.21	$6.21	208,350
2023-09-19	$6.08	$6.12	$6.06	$6.11	$6.11	259,637
2023-09-18	$6.10	$6.16	$6.10	$6.13	$6.13	198,419
2023-09-15	$6.18	$6.22	$6.14	$6.14	$6.14	189,250
2023-09-14	$6.08	$6.12	$6.05	$6.11	$6.11	208,609
2023-09-13	$6.14	$6.17	$6.10	$6.12	$6.12	107,494
2023-09-12	$6.17	$6.20	$6.15	$6.17	$6.17	299,807
2023-09-11	$6.28	$6.34	$6.24	$6.30	$6.30	235,553
2023-09-08	$6.21	$6.24	$6.15	$6.15	$6.15	111,237
2023-09-07	$6.29	$6.30	$6.23	$6.27	$6.27	176,595
2023-09-06	$6.47	$6.49	$6.43	$6.47	$6.47	135,310
2023-09-05	$6.44	$6.44	$6.31	$6.37	$6.37	180,100
2023-09-01	$6.66	$6.66	$6.59	$6.60	$6.60	122,259
2023-08-31	$6.54	$6.63	$6.54	$6.61	$6.61	71,352
2023-08-30	$6.49	$6.51	$6.48	$6.50	$6.50	93,730
2023-08-29	$6.36	$6.49	$6.36	$6.47	$6.47	133,130
2023-08-28	$6.33	$6.38	$6.31	$6.36	$6.36	202,020
2023-08-25	$6.28	$6.30	$6.22	$6.30	$6.30	60,678
2023-08-24	$6.33	$6.35	$6.25	$6.26	$6.26	163,648
2023-08-23	$6.31	$6.38	$6.31	$6.37	$6.37	150,662
2023-08-22	$6.33	$6.34	$6.31	$6.34	$6.34	293,440
2023-08-21	$6.31	$6.42	$6.24	$6.35	$6.35	204,667
2023-08-18	$6.35	$6.38	$6.31	$6.35	$6.35	108,575
2023-08-17	$6.58	$6.58	$6.37	$6.39	$6.32	284,370
2023-08-16	$6.62	$6.66	$6.51	$6.51	$6.44	218,917
2023-08-15	$6.80	$6.80	$6.71	$6.71	$6.64	149,199
2023-08-14	$6.90	$6.90	$6.82	$6.85	$6.78	208,086
2023-08-11	$7.02	$7.02	$6.97	$7.00	$7.00	86,658
2023-08-10	$7.21	$7.23	$7.11	$7.17	$7.17	137,261
2023-08-09	$7.18	$7.19	$7.14	$7.19	$7.19	100,666
2023-08-08	$7.13	$7.17	$7.09	$7.14	$7.14	100,284
2023-08-07	$7.29	$7.35	$7.28	$7.35	$7.35	51,262
2023-08-04	$7.35	$7.43	$7.32	$7.35	$7.35	65,054
2023-08-03	$7.30	$7.38	$7.26	$7.38	$7.38	62,266
2023-08-02	$7.29	$7.32	$7.26	$7.28	$7.28	39,022
2023-08-01	$7.37	$7.39	$7.29	$7.31	$7.31	38,118
2023-07-31	$7.39	$7.42	$7.35	$7.37	$7.37	27,368
2023-07-28	$7.48	$7.69	$7.48	$7.57	$7.57	21,750
2023-07-27	$7.51	$7.51	$7.42	$7.42	$7.42	169,006
2023-07-26	$7.50	$7.56	$7.48	$7.54	$7.54	25,913
2023-07-25	$7.53	$7.60	$7.52	$7.54	$7.54	61,868
2023-07-24	$7.52	$7.54	$7.49	$7.51	$7.51	45,695
2023-07-21	$7.51	$7.53	$7.47	$7.53	$7.53	42,895
2023-07-20	$7.72	$7.73	$7.65	$7.65	$7.65	28,774
2023-07-19	$7.72	$7.76	$7.69	$7.72	$7.72	34,413
2023-07-18	$7.52	$7.64	$7.52	$7.62	$7.62	31,314
2023-07-17	$7.49	$7.49	$7.45	$7.48	$7.48	34,840
2023-07-14	$7.58	$7.58	$7.46	$7.48	$7.48	36,351
2023-07-13	$7.54	$7.61	$7.53	$7.61	$7.61	42,911
2023-07-12	$7.44	$7.50	$7.43	$7.49	$7.49	57,165
2023-07-11	$7.15	$7.21	$7.14	$7.20	$7.20	151,882
2023-07-10	$6.98	$7.05	$6.93	$6.97	$6.97	124,116
2023-07-07	$6.91	$7.03	$6.91	$7.01	$7.01	205,374
2023-07-06	$6.84	$6.84	$6.71	$6.73	$6.73	113,680
2023-07-05	$7.05	$7.09	$6.98	$7.00	$7.00	124,307
2023-07-03	$6.92	$6.94	$6.88	$6.92	$6.92	23,220
2023-06-30	$6.94	$6.96	$6.90	$6.93	$6.93	72,504
2023-06-29	$6.77	$6.80	$6.76	$6.78	$6.78	67,548
2023-06-28	$6.84	$6.86	$6.78	$6.82	$6.82	68,145
2023-06-27	$6.96	$7.02	$6.95	$7.01	$7.01	177,326
2023-06-26	$6.99	$7.09	$6.99	$7.03	$7.03	201,639
2023-06-23	$6.99	$6.99	$6.94	$6.94	$6.94	195,666
2023-06-22	$7.01	$7.06	$7.00	$7.02	$7.02	94,642
2023-06-21	$7.03	$7.15	$7.03	$7.12	$7.12	287,560
2023-06-20	$7.09	$7.12	$7.07	$7.09	$7.09	85,468
2023-06-16	$7.51	$7.53	$7.40	$7.40	$7.40	97,278
2023-06-15	$7.41	$7.51	$7.41	$7.50	$7.50	87,796
2023-06-14	$7.52	$7.57	$7.43	$7.49	$7.49	101,331
2023-06-13	$7.49	$7.49	$7.43	$7.47	$7.47	141,299
2023-06-12	$7.37	$7.39	$7.32	$7.37	$7.37	133,094
2023-06-09	$7.31	$7.33	$7.30	$7.31	$7.31	51,131
2023-06-08	$7.41	$7.41	$7.34	$7.36	$7.36	119,104
2023-06-07	$7.30	$7.33	$7.25	$7.29	$7.29	66,996
2023-06-06	$7.24	$7.33	$7.24	$7.33	$7.33	125,209
2023-06-05	$7.26	$7.30	$7.24	$7.27	$7.27	127,796
2023-06-02	$7.27	$7.32	$7.25	$7.25	$7.25	194,116
2023-06-01	$6.94	$7.07	$6.92	$7.04	$7.04	489,034
2023-05-31	$6.83	$6.94	$6.76	$6.90	$6.90	200,173
2023-05-30	$7.24	$7.24	$7.10	$7.11	$7.11	145,467
2023-05-26	$7.25	$7.34	$7.25	$7.31	$7.31	104,568
2023-05-25	$7.27	$7.29	$7.21	$7.23	$7.23	115,121
2023-05-24	$7.35	$7.38	$7.28	$7.37	$7.37	80,971
2023-05-23	$7.71	$7.73	$7.62	$7.62	$7.62	150,634
2023-05-22	$7.58	$7.60	$7.56	$7.57	$7.57	55,306
2023-05-19	$7.78	$7.79	$7.73	$7.73	$7.73	26,507
2023-05-18	$7.68	$7.72	$7.63	$7.72	$7.72	45,268
2023-05-17	$7.66	$7.72	$7.64	$7.71	$7.71	45,760
2023-05-16	$7.71	$7.71	$7.64	$7.66	$7.66	62,542
2023-05-15	$7.72	$7.80	$7.72	$7.77	$7.77	122,518
2023-05-12	$7.74	$7.74	$7.66	$7.68	$7.68	86,603
2023-05-11	$7.92	$7.92	$7.78	$7.82	$7.82	65,657
2023-05-10	$7.93	$7.94	$7.87	$7.91	$7.91	36,521
2023-05-09	$7.95	$7.96	$7.89	$7.96	$7.96	33,529
2023-05-08	$8.08	$8.09	$8.04	$8.05	$8.05	19,903
2023-05-05	$7.96	$8.13	$7.96	$8.11	$8.11	126,401
2023-05-04	$7.77	$7.87	$7.77	$7.83	$7.83	73,410
2023-05-03	$7.76	$7.90	$7.76	$7.81	$7.81	82,525
2023-05-02	$7.76	$7.76	$7.60	$7.65	$7.65	66,444
2023-05-01	$8.02	$8.31	$8.00	$8.17	$8.01	71,377
2023-04-28	$8.09	$8.24	$8.09	$8.12	$7.96	52,329
2023-04-27	$7.97	$8.20	$7.97	$7.99	$7.84	73,507
2023-04-26	$8.06	$8.09	$7.97	$7.97	$7.82	36,872
2023-04-25	$7.97	$8.01	$7.86	$7.88	$7.73	30,989
2023-04-24	$8.07	$8.11	$8.06	$8.08	$7.92	29,457
2023-04-21	$7.99	$8.00	$7.95	$8.00	$8.00	13,411
2023-04-20	$8.15	$8.21	$8.14	$8.16	$8.16	16,562
2023-04-19	$8.30	$8.33	$8.30	$8.31	$8.31	11,551
2023-04-18	$8.43	$8.46	$8.42	$8.45	$8.45	19,806
2023-04-17	$8.31	$8.35	$8.31	$8.33	$8.33	23,195
2023-04-14	$8.34	$8.34	$8.20	$8.25	$8.25	57,467
2023-04-13	$8.21	$8.24	$8.20	$8.22	$8.22	20,743
2023-04-12	$8.17	$8.24	$8.15	$8.19	$8.19	30,119
2023-04-11	$8.13	$8.19	$8.13	$8.15	$8.15	48,456
2023-04-10	$8.35	$8.35	$7.86	$7.90	$7.90	72,391
2023-04-06	$8.02	$8.05	$7.95	$8.03	$8.03	27,008
2023-04-05	$8.06	$8.09	$8.01	$8.02	$8.02	21,930
2023-04-04	$8.39	$8.39	$8.24	$8.24	$8.24	32,137
2023-04-03	$8.37	$8.47	$8.37	$8.47	$8.47	41,432
2023-03-31	$8.36	$8.54	$8.36	$8.44	$8.44	32,465
2023-03-30	$8.32	$8.39	$8.32	$8.34	$8.34	36,594
2023-03-29	$8.08	$8.15	$8.07	$8.12	$8.12	42,058
2023-03-28	$8.04	$8.08	$8.01	$8.05	$8.05	83,178
2023-03-27	$8.01	$8.02	$7.96	$8.00	$8.00	101,796
2023-03-24	$7.84	$7.91	$7.84	$7.90	$7.90	53,766
2023-03-23	$8.17	$8.18	$7.99	$8.05	$8.05	60,221
2023-03-22	$8.03	$8.15	$8.03	$8.04	$8.04	58,166
2023-03-21	$8.06	$8.06	$7.94	$7.98	$7.98	25,697
2023-03-20	$7.81	$7.85	$7.73	$7.79	$7.79	36,768
2023-03-17	$7.79	$7.84	$7.73	$7.76	$7.76	82,738
2023-03-16	$7.74	$8.02	$7.71	$7.92	$7.92	89,008
2023-03-15	$7.88	$7.95	$7.81	$7.90	$7.90	49,706
2023-03-14	$8.29	$8.30	$8.16	$8.22	$8.22	58,962
2023-03-13	$8.00	$8.24	$8.00	$8.24	$8.24	58,067
2023-03-10	$8.12	$8.15	$8.05	$8.15	$8.15	32,321
2023-03-09	$8.26	$8.31	$8.19	$8.31	$8.31	33,735
2023-03-08	$8.20	$8.32	$8.20	$8.27	$8.27	32,363
2023-03-07	$8.31	$8.31	$8.15	$8.17	$8.17	31,428
2023-03-06	$8.51	$8.54	$8.45	$8.45	$8.45	50,792
2023-03-03	$8.48	$8.60	$8.48	$8.60	$8.60	57,881
2023-03-02	$8.36	$8.40	$8.34	$8.39	$8.39	63,533
2023-03-01	$8.44	$8.47	$8.41	$8.45	$8.45	64,523
2023-02-28	$8.34	$8.35	$8.28	$8.30	$8.30	61,786
2023-02-27	$8.29	$8.30	$8.23	$8.29	$8.29	58,668
2023-02-24	$8.19	$8.22	$8.16	$8.21	$8.21	36,416
2023-02-23	$8.46	$8.46	$8.31	$8.41	$8.41	35,165
2023-02-22	$8.33	$8.45	$8.32	$8.39	$8.39	37,165
2023-02-21	$8.62	$8.64	$8.49	$8.53	$8.53	82,456
2023-02-17	$8.61	$8.63	$8.54	$8.58	$8.58	350,957
2023-02-16	$8.74	$8.74	$8.58	$8.58	$8.58	32,239
2023-02-15	$8.61	$8.73	$8.61	$8.69	$8.69	19,663
2023-02-14	$8.61	$8.68	$8.54	$8.62	$8.62	38,993
2023-02-13	$8.64	$8.73	$8.62	$8.67	$8.67	37,237
2023-02-10	$8.68	$8.68	$8.61	$8.66	$8.66	23,914
2023-02-09	$8.94	$8.99	$8.88	$8.91	$8.91	21,975
2023-02-08	$9.03	$9.05	$8.93	$8.95	$8.95	31,049
2023-02-07	$8.88	$8.99	$8.85	$8.99	$8.99	33,850
2023-02-06	$8.93	$9.01	$8.93	$8.97	$8.97	60,639
2023-02-03	$9.43	$9.45	$9.32	$9.35	$9.35	10,766
2023-02-02	$9.43	$9.53	$9.41	$9.46	$9.46	293,281
2023-02-01	$9.24	$9.40	$9.21	$9.38	$9.38	28,457
2023-01-31	$9.07	$9.40	$9.03	$9.40	$9.40	12,087
2023-01-30	$9.20	$9.33	$9.19	$9.24	$9.24	11,018
2023-01-27	$9.27	$9.42	$9.27	$9.38	$9.38	8,607
2023-01-26	$9.46	$9.46	$9.31	$9.39	$9.39	27,329
2023-01-25	$9.42	$9.48	$9.40	$9.47	$9.47	11,295
2023-01-24	$9.35	$9.42	$9.32	$9.40	$9.40	12,145
2023-01-23	$9.24	$9.30	$9.24	$9.28	$9.28	22,854
2023-01-20	$9.16	$9.24	$9.15	$9.19	$9.19	22,804
2023-01-19	$9.06	$9.12	$9.05	$9.12	$9.12	47,505
2023-01-18	$9.39	$9.41	$9.21	$9.21	$9.21	9,583
2023-01-17	$9.22	$9.28	$9.19	$9.22	$9.22	25,509
2023-01-13	$9.57	$9.61	$9.50	$9.61	$9.61	8,456
2023-01-12	$9.52	$9.63	$9.45	$9.60	$9.60	6,925
2023-01-11	$9.59	$9.71	$9.59	$9.71	$9.71	15,177
2023-01-10	$9.50	$9.50	$9.43	$9.49	$9.49	16,557
2023-01-09	$9.59	$9.67	$9.55	$9.55	$9.55	28,479
2023-01-06	$9.18	$9.44	$9.18	$9.44	$9.44	27,428
2023-01-05	$8.98	$9.06	$8.98	$9.01	$9.01	40,637
2023-01-04	$9.15	$9.19	$9.12	$9.19	$9.19	49,644
2023-01-03	$9.05	$9.07	$9.01	$9.05	$9.05	17,580
2022-12-30	$9.15	$9.18	$9.10	$9.14	$9.14	15,980
2022-12-29	$9.07	$9.19	$9.04	$9.15	$9.15	21,200
2022-12-28	$9.06	$9.09	$8.95	$8.97	$8.97	21,374
2022-12-27	$9.10	$9.11	$9.03	$9.04	$9.04	20,098
2022-12-23	$9.12	$9.20	$9.12	$9.16	$9.16	20,927
2022-12-22	$9.17	$9.17	$9.03	$9.11	$9.11	23,896
2022-12-21	$9.24	$9.31	$9.24	$9.27	$9.27	25,888
2022-12-20	$9.18	$9.27	$9.18	$9.22	$9.22	36,815
2022-12-19	$9.26	$9.29	$9.12	$9.14	$9.14	68,035
2022-12-16	$9.07	$9.09	$8.92	$9.01	$9.01	18,199
2022-12-15	$9.39	$9.39	$9.25	$9.27	$9.27	19,199
2022-12-14	$9.43	$9.44	$9.34	$9.37	$9.37	58,504
2022-12-13	$9.41	$9.42	$9.25	$9.32	$9.32	25,357
2022-12-12	$9.02	$9.02	$8.88	$8.93	$8.93	31,298
2022-12-09	$9.12	$9.18	$9.08	$9.11	$9.11	71,272
2022-12-08	$8.79	$8.95	$8.79	$8.93	$8.93	19,976
2022-12-07	$9.04	$9.04	$8.93	$8.93	$8.93	27,080
2022-12-06	$9.41	$9.44	$9.31	$9.36	$9.36	25,849
2022-12-05	$9.53	$9.57	$9.33	$9.35	$9.35	31,494
2022-12-02	$9.18	$9.33	$9.17	$9.30	$9.30	53,351
2022-12-01	$8.94	$9.16	$8.85	$9.07	$9.07	95,860
2022-11-30	$8.73	$8.97	$8.73	$8.97	$8.97	27,838
2022-11-29	$8.82	$8.84	$8.80	$8.82	$8.82	23,889
2022-11-28	$8.87	$8.87	$8.71	$8.72	$8.72	27,629
2022-11-25	$8.85	$8.90	$8.83	$8.85	$8.85	11,766
2022-11-23	$8.63	$8.78	$8.63	$8.75	$8.75	21,483
2022-11-22	$8.66	$8.72	$8.64	$8.72	$8.72	25,369
2022-11-21	$8.52	$8.58	$8.52	$8.58	$8.58	22,148
2022-11-18	$8.70	$8.80	$8.70	$8.77	$8.77	37,045
2022-11-17	$8.67	$8.72	$8.61	$8.71	$8.71	40,223
2022-11-16	$8.88	$8.96	$8.87	$8.91	$8.91	37,001
2022-11-15	$9.00	$9.10	$8.85	$8.96	$8.96	48,532
2022-11-14	$9.15	$9.23	$9.15	$9.18	$9.18	15,177
2022-11-11	$9.24	$9.39	$9.21	$9.39	$9.39	27,389
2022-11-10	$8.76	$8.97	$8.74	$8.95	$8.95	38,027
2022-11-09	$8.55	$8.66	$8.51	$8.51	$8.51	88,086
2022-11-08	$8.61	$8.77	$8.58	$8.71	$8.71	61,520
2022-11-07	$8.59	$8.60	$8.54	$8.57	$8.57	121,268
2022-11-04	$8.27	$8.45	$8.25	$8.44	$8.44	139,119
2022-11-03	$7.75	$7.97	$7.75	$7.91	$7.91	111,907
2022-11-02	$8.15	$8.24	$7.99	$8.01	$8.01	95,988
2022-11-01	$8.29	$8.30	$8.10	$8.16	$8.16	85,003
2022-10-31	$8.24	$8.25	$8.18	$8.21	$8.21	98,130
2022-10-28	$8.34	$8.34	$8.22	$8.33	$8.33	93,444
2022-10-27	$8.50	$8.55	$8.39	$8.45	$8.45	88,375
2022-10-26	$8.30	$8.59	$8.29	$8.44	$8.44	29,136
2022-10-25	$8.18	$8.27	$8.18	$8.24	$8.24	78,193
2022-10-24	$8.23	$8.32	$8.23	$8.29	$8.29	156,384
2022-10-21	$8.01	$8.21	$8.01	$8.20	$8.20	432,742
2022-10-20	$7.85	$7.95	$7.84	$7.87	$7.87	109,498
2022-10-19	$7.77	$7.79	$7.70	$7.73	$7.73	32,068
2022-10-18	$8.07	$8.07	$7.91	$7.99	$7.99	170,762
2022-10-17	$7.70	$7.76	$7.68	$7.74	$7.74	123,871
2022-10-14	$7.56	$7.56	$7.47	$7.50	$7.50	147,555
2022-10-13	$7.20	$7.65	$7.17	$7.63	$7.63	102,205
2022-10-12	$7.47	$7.49	$7.41	$7.41	$7.41	55,310
2022-10-11	$7.57	$7.63	$7.45	$7.47	$7.47	172,971
2022-10-10	$7.65	$7.75	$7.65	$7.72	$7.72	154,662
2022-10-07	$7.64	$7.72	$7.57	$7.60	$7.60	85,257
2022-10-06	$7.75	$7.87	$7.74	$7.78	$7.78	84,943
2022-10-05	$7.78	$7.82	$7.68	$7.76	$7.76	102,724
2022-10-04	$7.82	$7.98	$7.82	$7.97	$7.97	313,590
2022-10-03	$7.37	$7.54	$7.35	$7.51	$7.51	123,055
2022-09-30	$7.32	$7.33	$7.20	$7.22	$7.22	278,558
2022-09-29	$7.17	$7.21	$7.10	$7.16	$7.16	182,099
2022-09-28	$7.08	$7.22	$7.02	$7.22	$7.22	119,547
2022-09-27	$7.17	$7.19	$6.99	$7.02	$7.02	461,114
2022-09-26	$7.31	$7.33	$7.14	$7.19	$7.19	175,955
2022-09-23	$7.14	$7.14	$6.95	$7.02	$7.02	115,499
2022-09-22	$7.45	$7.45	$7.37	$7.44	$7.44	141,381
2022-09-21	$7.59	$7.64	$7.46	$7.46	$7.46	83,285
2022-09-20	$7.59	$7.61	$7.48	$7.55	$7.55	229,863
2022-09-19	$7.58	$7.75	$7.55	$7.75	$7.75	190,074
2022-09-16	$7.56	$7.69	$7.54	$7.63	$7.63	169,021
2022-09-15	$7.64	$7.77	$7.64	$7.71	$7.71	125,118
2022-09-14	$7.59	$7.78	$7.59	$7.72	$7.72	118,201
2022-09-13	$7.92	$7.98	$7.75	$7.83	$7.83	153,858
2022-09-12	$8.23	$8.25	$8.10	$8.12	$8.12	191,251
2022-09-09	$8.00	$8.05	$7.93	$7.97	$7.97	84,707
2022-09-08	$7.66	$7.89	$7.66	$7.79	$7.79	154,771
2022-09-07	$7.61	$7.81	$7.61	$7.81	$7.81	267,687
2022-09-06	$7.58	$7.60	$7.47	$7.48	$7.48	191,814
2022-09-02	$7.76	$7.84	$7.56	$7.60	$7.60	129,432
2022-09-01	$7.69	$7.70	$7.56	$7.66	$7.66	182,863
2022-08-31	$8.00	$8.01	$7.90	$7.92	$7.92	137,540
2022-08-30	$8.10	$8.12	$7.95	$8.05	$8.05	206,769
2022-08-29	$8.19	$8.29	$8.12	$8.22	$8.22	256,219
2022-08-26	$8.31	$8.31	$8.03	$8.04	$8.04	135,737
2022-08-25	$8.23	$8.30	$8.19	$8.26	$8.26	68,345
2022-08-24	$8.16	$8.24	$8.14	$8.19	$8.19	134,469
2022-08-23	$8.12	$8.26	$8.12	$8.22	$8.22	184,527
2022-08-22	$8.27	$8.27	$8.12	$8.13	$8.13	162,513
2022-08-19	$8.56	$8.56	$8.28	$8.34	$8.34	118,696
2022-08-18	$8.89	$8.89	$8.68	$8.74	$8.67	94,961
2022-08-17	$8.80	$8.83	$8.69	$8.80	$8.73	45,826
2022-08-16	$9.22	$9.28	$9.21	$9.25	$9.18	82,460
2022-08-15	$9.19	$9.26	$9.16	$9.22	$9.15	82,246
2022-08-12	$9.24	$9.31	$9.18	$9.29	$9.21	83,664
2022-08-11	$9.43	$9.50	$9.34	$9.36	$9.29	71,633
2022-08-10	$9.45	$9.57	$9.45	$9.51	$9.44	43,340
2022-08-09	$9.14	$9.25	$9.14	$9.21	$9.14	152,173
2022-08-08	$9.15	$9.23	$9.10	$9.11	$9.04	121,934
2022-08-05	$8.94	$9.21	$8.94	$9.21	$9.14	93,388
2022-08-04	$9.25	$9.38	$9.24	$9.37	$9.30	63,721
2022-08-03	$9.50	$9.51	$9.34	$9.44	$9.37	162,683
2022-08-02	$9.07	$9.08	$8.96	$9.00	$8.93	168,926
2022-08-01	$9.12	$9.17	$8.96	$9.00	$8.93	175,308
2022-07-29	$8.95	$9.05	$8.90	$9.01	$8.94	96,647
2022-07-28	$8.57	$8.67	$8.40	$8.61	$8.54	222,815
2022-07-27	$8.27	$8.39	$8.23	$8.38	$8.32	146,295
2022-07-26	$8.19	$8.30	$8.16	$8.17	$8.11	278,256
2022-07-25	$8.48	$8.50	$8.41	$8.44	$8.38	190,642
2022-07-22	$8.41	$8.48	$8.39	$8.43	$8.43	112,573
2022-07-21	$8.43	$8.51	$8.38	$8.43	$8.43	138,677
2022-07-20	$8.85	$8.90	$8.77	$8.83	$8.83	268,381
2022-07-19	$8.45	$8.66	$8.44	$8.62	$8.62	415,094
2022-07-18	$8.54	$8.54	$8.32	$8.33	$8.33	219,735
2022-07-15	$8.22	$8.28	$8.18	$8.20	$8.20	99,833
2022-07-14	$8.04	$8.12	$7.92	$8.11	$8.11	145,935
2022-07-13	$7.95	$8.13	$7.90	$8.08	$8.08	148,804
2022-07-12	$8.06	$8.11	$7.97	$8.01	$8.01	259,305
2022-07-11	$8.24	$8.27	$8.16	$8.16	$8.16	380,687
2022-07-08	$8.41	$8.62	$8.33	$8.51	$8.51	135,847
2022-07-07	$8.18	$8.41	$8.18	$8.38	$8.38	132,044
2022-07-06	$8.09	$8.23	$8.08	$8.23	$8.23	431,854
2022-07-05	$8.05	$8.07	$7.87	$8.02	$8.02	267,119
2022-07-01	$8.44	$8.50	$8.29	$8.42	$8.42	142,354
2022-06-30	$8.56	$8.74	$8.47	$8.68	$8.68	172,657
2022-06-29	$8.90	$8.90	$8.70	$8.77	$8.77	298,545
2022-06-28	$8.86	$8.99	$8.78	$8.78	$8.78	358,161
2022-06-27	$8.88	$8.92	$8.77	$8.77	$8.77	266,892
2022-06-24	$8.52	$8.59	$8.48	$8.55	$8.55	167,632
2022-06-23	$8.71	$8.72	$8.45	$8.55	$8.55	111,872
2022-06-22	$9.02	$9.30	$8.96	$9.15	$9.15	178,734
2022-06-21	$9.93	$10.00	$9.91	$9.91	$9.91	87,197
2022-06-17	$9.89	$9.96	$9.76	$9.91	$9.91	114,763
2022-06-16	$9.81	$9.92	$9.78	$9.87	$9.87	128,320
2022-06-15	$10.00	$10.31	$10.00	$10.24	$10.24	99,658
2022-06-14	$10.04	$10.04	$9.85	$9.91	$9.91	81,585
2022-06-13	$10.09	$10.11	$9.92	$9.99	$9.99	103,942
2022-06-10	$10.47	$10.49	$10.35	$10.45	$10.45	38,110
2022-06-09	$10.73	$10.76	$10.58	$10.58	$10.58	19,069
2022-06-08	$10.93	$10.95	$10.84	$10.85	$10.85	41,025
2022-06-07	$10.81	$10.95	$10.81	$10.92	$10.92	22,706
2022-06-06	$11.08	$11.09	$11.00	$11.03	$11.03	20,800
2022-06-03	$10.97	$10.97	$10.89	$10.92	$10.92	45,938
2022-06-02	$10.87	$10.87	$10.68	$10.76	$10.76	64,869
2022-06-01	$11.16	$11.19	$10.85	$10.98	$10.98	58,728
2022-05-31	$11.11	$11.11	$11.01	$11.05	$11.05	55,908
2022-05-27	$11.21	$11.28	$11.03	$11.28	$11.28	26,009
2022-05-26	$11.09	$11.23	$11.09	$11.21	$11.21	34,516
2022-05-25	$10.99	$11.14	$10.97	$11.13	$11.13	59,435
2022-05-24	$11.05	$11.08	$10.85	$10.98	$10.98	67,167
2022-05-23	$10.74	$10.75	$10.67	$10.71	$10.71	38,732
2022-05-20	$10.83	$10.83	$10.60	$10.70	$10.70	32,957
2022-05-19	$10.40	$10.56	$10.40	$10.49	$10.49	44,483
2022-05-18	$10.87	$10.89	$10.70	$10.71	$10.71	52,807
2022-05-17	$10.83	$10.90	$10.76	$10.85	$10.85	30,028
2022-05-16	$10.33	$10.44	$10.31	$10.39	$10.39	32,632
2022-05-13	$10.23	$10.38	$10.21	$10.28	$10.28	36,684
2022-05-12	$9.78	$9.89	$9.72	$9.82	$9.82	57,220
2022-05-11	$10.54	$10.56	$10.35	$10.35	$10.35	75,179
2022-05-10	$10.38	$10.38	$10.13	$10.21	$10.21	65,149
2022-05-09	$10.18	$10.18	$10.05	$10.07	$10.07	52,926
2022-05-06	$10.54	$10.54	$10.37	$10.42	$10.42	106,494
2022-05-05	$10.40	$10.64	$10.25	$10.36	$10.36	49,704
2022-05-04	$11.07	$11.27	$10.90	$11.21	$11.21	140,531
2022-05-03	$9.89	$9.96	$9.84	$9.90	$9.90	133,723
2022-05-02	$9.68	$9.72	$9.50	$9.70	$9.70	181,851
2022-04-29	$9.56	$9.72	$9.47	$9.52	$9.43	72,984
2022-04-28	$9.95	$9.95	$9.65	$9.69	$9.60	90,593
2022-04-27	$9.70	$9.97	$9.69	$9.80	$9.71	155,954
2022-04-26	$9.54	$9.55	$9.27	$9.27	$9.18	138,372
2022-04-25	$9.68	$9.68	$9.47	$9.59	$9.50	88,896
2022-04-22	$10.09	$10.11	$9.94	$10.01	$9.92	49,248
2022-04-21	$10.37	$10.40	$10.05	$10.05	$9.96	33,444
2022-04-20	$10.57	$10.64	$10.47	$10.49	$10.39	96,068
2022-04-19	$10.25	$10.39	$10.25	$10.39	$10.29	27,790
2022-04-18	$10.78	$10.78	$10.30	$10.35	$10.25	37,462
2022-04-14	$10.52	$10.52	$10.41	$10.44	$10.34	19,491
2022-04-13	$10.35	$10.63	$10.35	$10.58	$10.48	58,398
2022-04-12	$10.25	$10.37	$10.23	$10.25	$10.15	146,250
2022-04-11	$10.08	$10.20	$10.04	$10.05	$9.96	39,205
2022-04-08	$10.41	$10.60	$10.39	$10.52	$10.42	39,889
2022-04-07	$10.26	$10.32	$10.19	$10.29	$10.19	63,710
2022-04-06	$10.44	$10.44	$10.23	$10.30	$10.20	100,814
2022-04-05	$11.13	$11.14	$10.99	$11.02	$10.92	54,832
2022-04-04	$11.01	$11.10	$11.00	$11.10	$11.00	41,931
2022-04-01	$11.00	$11.02	$10.90	$10.97	$10.87	45,323
2022-03-31	$10.80	$10.89	$10.77	$10.77	$10.67	49,201
2022-03-30	$10.89	$11.04	$10.89	$10.97	$10.86	30,928
2022-03-29	$10.64	$10.78	$10.59	$10.71	$10.61	50,415
2022-03-28	$10.67	$10.77	$10.67	$10.76	$10.66	33,342
2022-03-25	$10.85	$10.85	$10.65	$10.76	$10.66	44,184
2022-03-24	$10.61	$10.65	$10.48	$10.61	$10.51	32,716
2022-03-23	$10.71	$10.83	$10.68	$10.75	$10.65	53,439
2022-03-22	$10.58	$10.60	$10.43	$10.47	$10.37	81,466
2022-03-21	$10.56	$10.57	$10.42	$10.47	$10.37	81,466
2022-03-18	$10.26	$10.62	$10.25	$10.60	$10.50	120,969
2022-03-17	$10.32	$10.49	$10.30	$10.45	$10.35	39,451
2022-03-16	$10.32	$10.43	$10.19	$10.41	$10.31	65,554
2022-03-15	$10.19	$10.29	$10.06	$10.20	$10.10	151,928
2022-03-14	$10.14	$10.32	$10.11	$10.18	$10.08	230,993
2022-03-11	$10.22	$10.24	$9.90	$9.93	$9.84	169,239
2022-03-10	$10.03	$10.17	$9.92	$10.02	$9.93	235,518
2022-03-09	$10.12	$10.26	$10.06	$10.17	$10.08	120,328
2022-03-08	$9.46	$9.81	$9.28	$9.50	$9.41	216,484
2022-03-07	$9.83	$9.85	$9.38	$9.40	$9.31	318,063
2022-03-04	$9.73	$9.73	$9.51	$9.62	$9.53	231,209
2022-03-03	$10.50	$10.50	$10.16	$10.26	$10.16	247,565
2022-03-02	$10.60	$10.69	$10.49	$10.64	$10.54	142,515
2022-03-01	$10.37	$10.42	$10.06	$10.12	$10.03	187,689
2022-02-28	$10.21	$10.27	$10.11	$10.22	$10.12	185,394
2022-02-25	$9.87	$10.06	$9.87	$10.03	$9.94	128,072
2022-02-24	$9.92	$10.23	$9.89	$10.23	$10.13	180,367
2022-02-23	$10.16	$10.16	$9.94	$9.99	$9.90	185,685
2022-02-22	$10.19	$10.19	$9.89	$10.00	$9.91	141,026
2022-02-18	$10.44	$10.52	$10.33	$10.39	$10.29	62,053
2022-02-17	$10.48	$10.50	$10.28	$10.31	$10.21	200,779
2022-02-16	$10.01	$10.13	$10.01	$10.12	$10.03	80,595
2022-02-15	$9.37	$9.64	$9.34	$9.59	$9.50	167,179
2022-02-14	$9.12	$9.12	$9.00	$9.07	$8.99	131,905
2022-02-11	$9.59	$9.59	$9.27	$9.31	$9.22	69,396
2022-02-10	$9.37	$9.53	$9.37	$9.41	$9.32	93,662
2022-02-09	$9.45	$9.48	$9.35	$9.40	$9.31	228,431
2022-02-08	$9.13	$9.32	$9.11	$9.28	$9.20	175,978
2022-02-07	$9.25	$9.34	$9.18	$9.22	$9.13	129,087
2022-02-04	$9.09	$9.18	$9.08	$9.15	$9.06	92,655
2022-02-03	$9.32	$9.35	$9.23	$9.23	$9.14	92,868
2022-02-02	$9.44	$9.47	$9.34	$9.42	$9.33	56,206
2022-02-01	$9.40	$9.41	$9.28	$9.34	$9.25	126,518
2022-01-31	$9.16	$9.41	$9.16	$9.38	$9.29	142,450
2022-01-28	$9.17	$9.24	$9.11	$9.23	$9.14	112,950
2022-01-27	$9.29	$9.31	$9.16	$9.20	$9.11	78,364
2022-01-26	$9.43	$9.50	$9.29	$9.33	$9.24	133,641
2022-01-25	$9.36	$9.40	$9.24	$9.32	$9.23	148,518
2022-01-24	$9.36	$9.39	$9.09	$9.30	$9.21	164,946
2022-01-21	$9.58	$9.65	$9.48	$9.48	$9.39	123,446
2022-01-20	$9.81	$9.94	$9.76	$9.83	$9.74	269,065
2022-01-19	$9.77	$9.80	$9.58	$9.64	$9.55	94,158
2022-01-18	$9.35	$9.49	$9.35	$9.45	$9.36	78,223
2022-01-14	$9.58	$9.63	$9.56	$9.62	$9.53	84,181
2022-01-13	$9.55	$9.64	$9.52	$9.55	$9.46	62,614
2022-01-12	$9.84	$9.88	$9.82	$9.86	$9.77	60,628
2022-01-11	$9.93	$10.00	$9.86	$9.99	$9.90	90,308
2022-01-10	$9.94	$10.08	$9.92	$10.08	$9.99	122,643
2022-01-07	$9.83	$9.93	$9.80	$9.91	$9.81	78,608
2022-01-06	$9.85	$9.94	$9.83	$9.85	$9.76	93,760
2022-01-05	$9.98	$10.11	$9.91	$9.91	$9.82	82,730
2022-01-04	$9.87	$10.01	$9.82	$10.01	$9.92	111,932
2022-01-03	$10.09	$10.09	$9.97	$10.03	$9.94	76,885
2021-12-31	$10.00	$10.13	$9.85	$10.13	$10.04	64,891
2021-12-30	$10.07	$10.09	$10.01	$10.07	$9.98	100,342
2021-12-29	$10.01	$10.15	$10.01	$10.12	$10.03	93,695
2021-12-28	$10.13	$10.15	$10.03	$10.05	$9.96	72,409
2021-12-27	$10.15	$10.22	$10.12	$10.18	$10.08	106,984
2021-12-23	$10.03	$10.09	$10.00	$10.06	$9.97	79,233
2021-12-22	$9.93	$10.01	$9.91	$10.01	$9.92	93,677
2021-12-21	$10.10	$10.10	$9.92	$9.98	$9.89	239,897
2021-12-20	$9.82	$9.84	$9.74	$9.81	$9.71	681,293
2021-12-17	$9.85	$9.97	$9.85	$9.90	$9.81	117,373
2021-12-16	$9.96	$10.05	$9.93	$9.98	$9.89	121,629
2021-12-15	$9.97	$10.03	$9.88	$10.03	$9.94	62,545
2021-12-14	$10.12	$10.16	$9.98	$10.02	$9.93	151,508
2021-12-13	$10.15	$10.38	$10.13	$10.36	$10.26	140,308
2021-12-10	$10.77	$10.83	$10.69	$10.72	$10.62	89,278
2021-12-09	$10.87	$10.89	$10.66	$10.78	$10.68	96,506
2021-12-08	$11.72	$11.75	$11.49	$11.56	$11.45	111,029
2021-12-07	$12.55	$12.62	$12.53	$12.53	$12.41	67,391
2021-12-06	$12.24	$12.45	$12.16	$12.40	$12.28	69,797
2021-12-03	$12.32	$12.34	$12.08	$12.17	$12.06	46,400
2021-12-02	$12.18	$12.35	$12.18	$12.33	$12.21	78,754
2021-12-01	$12.14	$12.24	$11.91	$11.91	$11.80	91,633
2021-11-30	$12.05	$12.22	$12.03	$12.13	$12.02	136,701
2021-11-29	$12.14	$12.16	$12.01	$12.12	$12.01	112,499
2021-11-26	$12.03	$12.03	$11.97	$12.02	$11.91	28,226
2021-11-24	$12.22	$12.34	$12.22	$12.34	$12.22	31,526
2021-11-23	$12.51	$12.54	$12.30	$12.40	$12.28	63,751
2021-11-22	$12.38	$12.62	$12.38	$12.54	$12.42	94,491
2021-11-19	$12.47	$12.56	$12.43	$12.50	$12.38	33,800
2021-11-18	$12.76	$12.87	$12.68	$12.80	$12.68	52,580
2021-11-17	$12.90	$12.96	$12.84	$12.87	$12.75	46,519
2021-11-16	$13.21	$13.23	$13.01	$13.01	$12.89	51,047
2021-11-15	$13.14	$13.36	$13.09	$13.11	$12.99	80,777
2021-11-12	$13.14	$13.22	$13.09	$13.20	$13.08	46,484
2021-11-11	$13.25	$13.41	$13.22	$13.34	$13.22	77,467
2021-11-10	$14.42	$14.42	$14.19	$14.20	$14.07	19,334
2021-11-09	$14.45	$14.48	$14.36	$14.40	$14.27	27,074
2021-11-08	$14.33	$14.51	$14.33	$14.48	$14.35	19,862
2021-11-05	$14.60	$14.60	$14.36	$14.43	$14.30	22,079
2021-11-04	$14.46	$14.67	$14.46	$14.60	$14.46	46,813
2021-11-03	$14.33	$14.57	$14.28	$14.55	$14.41	27,773
2021-11-02	$14.41	$14.43	$14.30	$14.35	$14.22	34,439
2021-11-01	$14.25	$14.36	$14.22	$14.35	$14.22	34,439
2021-10-29	$14.42	$14.42	$14.26	$14.31	$14.18	36,173
2021-10-28	$14.65	$14.68	$14.56	$14.65	$14.51	38,980
2021-10-27	$14.30	$14.35	$14.20	$14.27	$14.14	23,596
2021-10-26	$14.16	$14.28	$14.09	$14.20	$14.07	42,763
2021-10-25	$14.25	$14.43	$14.24	$14.42	$14.29	64,629
2021-10-22	$14.49	$14.59	$14.49	$14.57	$14.43	18,908
2021-10-21	$14.35	$14.52	$14.35	$14.46	$14.32	21,817
2021-10-20	$14.69	$14.71	$14.64	$14.70	$14.56	18,763
2021-10-19	$14.56	$14.80	$14.55	$14.70	$14.56	25,102
2021-10-18	$14.53	$14.70	$14.47	$14.67	$14.53	50,704
2021-10-15	$15.25	$15.33	$15.19	$15.32	$15.18	18,472
2021-10-14	$15.22	$15.26	$15.12	$15.18	$15.03	25,741
2021-10-13	$15.06	$15.17	$15.02	$15.16	$15.02	19,425
2021-10-12	$14.90	$14.90	$14.68	$14.72	$14.58	25,248
2021-10-11	$14.86	$14.86	$14.69	$14.72	$14.58	33,933
2021-10-08	$14.56	$14.59	$14.49	$14.52	$14.38	24,382
2021-10-07	$14.21	$14.53	$14.14	$14.32	$14.19	30,569
2021-10-06	$13.74	$13.84	$13.66	$13.84	$13.71	22,853
2021-10-05	$13.97	$14.18	$13.97	$14.14	$14.01	43,889
2021-10-04	$14.35	$14.39	$14.18	$14.30	$14.17	32,480
2021-10-01	$14.52	$14.55	$14.33	$14.45	$14.32	43,993
2021-09-30	$14.73	$14.85	$14.73	$14.75	$14.61	20,712
2021-09-29	$14.66	$14.79	$14.64	$14.73	$14.59	25,135
2021-09-28	$14.77	$14.98	$14.72	$14.98	$14.84	75,400
2021-09-27	$14.82	$14.94	$14.78	$14.78	$14.64	30,229
2021-09-24	$14.45	$14.60	$14.44	$14.55	$14.41	43,690
2021-09-23	$14.61	$14.74	$14.60	$14.69	$14.55	27,449
2021-09-22	$14.34	$14.45	$14.30	$14.39	$14.26	32,783
2021-09-21	$14.17	$14.25	$14.10	$14.22	$14.09	54,358
2021-09-20	$13.79	$13.92	$13.78	$13.86	$13.73	40,722
2021-09-17	$14.42	$14.43	$14.29	$14.31	$14.18	29,585
2021-09-16	$14.78	$14.78	$14.63	$14.68	$14.54	596,300
2021-09-15	$14.93	$14.93	$14.69	$14.79	$14.65	16,292
2021-09-14	$15.63	$15.63	$15.32	$15.33	$15.19	19,286
2021-09-13	$15.88	$15.89	$15.72	$15.76	$15.61	13,285
2021-09-10	$15.89	$15.89	$15.76	$15.76	$15.62	12,285
2021-09-09	$15.75	$15.89	$15.69	$15.81	$15.66	12,422
2021-09-08	$16.10	$16.12	$15.92	$15.96	$15.81	20,601
2021-09-07	$16.00	$16.28	$16.00	$16.26	$16.11	16,919
2021-09-03	$16.16	$16.24	$16.03	$16.18	$16.03	12,429
2021-09-02	$16.51	$16.51	$16.36	$16.39	$16.24	49,659
2021-09-01	$16.14	$16.45	$16.11	$16.28	$16.13	19,393
2021-08-31	$16.39	$16.44	$16.28	$16.36	$16.21	92,322
2021-08-30	$16.72	$16.86	$16.71	$16.75	$16.59	18,181
2021-08-27	$16.53	$16.74	$16.51	$16.68	$16.52	25,724
2021-08-26	$16.36	$16.73	$16.36	$16.68	$16.52	18,258
2021-08-25	$16.31	$16.83	$16.31	$16.83	$16.60	42,570
2021-08-24	$16.99	$16.99	$16.71	$16.85	$16.62	14,433
2021-08-23	$16.65	$16.77	$16.63	$16.75	$16.52	12,992
2021-08-20	$16.11	$16.51	$16.11	$16.41	$16.19	19,978
2021-08-19	$16.50	$16.72	$16.48	$16.58	$16.35	19,349
2021-08-18	$17.06	$17.06	$16.88	$16.88	$16.65	21,071
2021-08-17	$17.08	$17.13	$16.90	$17.09	$16.86	11,774
2021-08-16	$17.50	$17.57	$17.48	$17.57	$17.33	32,781
2021-08-13	$17.62	$17.70	$17.59	$17.67	$17.42	36,540
2021-08-12	$17.41	$17.71	$17.41	$17.71	$17.47	12,074
2021-08-11	$17.25	$17.55	$17.25	$17.46	$17.22	13,687
2021-08-10	$17.20	$17.27	$17.14	$17.16	$16.93	31,964
2021-08-09	$16.99	$16.99	$16.65	$16.80	$16.57	39,848
2021-08-06	$16.54	$16.61	$16.50	$16.59	$16.36	8,850
2021-08-05	$16.31	$16.49	$16.31	$16.44	$16.21	20,471
2021-08-04	$16.13	$16.16	$16.03	$16.03	$15.81	18,239
2021-08-03	$15.99	$16.10	$15.99	$16.08	$15.86	19,337
2021-08-02	$15.81	$15.90	$15.79	$15.79	$15.57	33,378
2021-07-30	$15.34	$15.56	$15.26	$15.46	$15.25	29,601
2021-07-29	$15.70	$15.70	$15.57	$15.62	$15.41	14,069
2021-07-28	$15.31	$15.54	$15.30	$15.52	$15.30	10,578
2021-07-27	$15.77	$15.83	$15.70	$15.79	$15.57	17,930
2021-07-26	$15.99	$16.04	$15.99	$16.04	$15.82	36,784
2021-07-23	$15.87	$15.87	$15.73	$15.86	$15.64	11,399
2021-07-22	$15.93	$15.93	$15.80	$15.82	$15.60	12,785
2021-07-21	$15.82	$15.82	$15.76	$15.81	$15.59	15,968
2021-07-20	$15.22	$15.59	$15.22	$15.41	$15.20	26,140
2021-07-19	$14.99	$15.17	$14.98	$15.13	$14.92	54,227
2021-07-16	$15.71	$15.71	$15.31	$15.45	$15.24	32,605
2021-07-15	$15.35	$15.48	$15.35	$15.48	$15.27	15,026
2021-07-14	$15.36	$15.48	$15.31	$15.44	$15.23	14,022
2021-07-13	$15.41	$15.50	$15.39	$15.44	$15.23	25,562
2021-07-12	$15.22	$15.48	$15.22	$15.48	$15.27	10,875
2021-07-09	$15.09	$15.26	$15.09	$15.22	$15.01	20,960
2021-07-08	$14.96	$14.98	$14.89	$14.92	$14.72	28,057
2021-07-07	$15.29	$15.29	$15.11	$15.21	$15.00	35,797
2021-07-06	$15.22	$15.22	$15.01	$15.09	$14.88	21,526
2021-07-02	$15.21	$15.32	$15.21	$15.29	$15.08	9,718
2021-07-01	$15.54	$15.58	$15.48	$15.56	$15.34	18,965
2021-06-30	$15.19	$15.29	$15.14	$15.24	$15.03	15,240
2021-06-29	$14.93	$15.10	$14.89	$15.02	$14.81	25,899
2021-06-28	$14.72	$14.79	$14.62	$14.77	$14.57	39,398
2021-06-25	$14.87	$14.91	$14.75	$14.78	$14.58	54,526
2021-06-24	$14.64	$14.76	$14.64	$14.68	$14.48	26,679
2021-06-23	$14.62	$14.65	$14.54	$14.59	$14.39	20,852
2021-06-22	$14.53	$14.79	$14.48	$14.67	$14.46	22,980
2021-06-21	$14.37	$14.62	$14.34	$14.62	$14.42	28,234
2021-06-18	$14.27	$14.28	$14.15	$14.25	$14.05	31,505
2021-06-17	$14.89	$14.89	$14.65	$14.68	$14.48	11,255
2021-06-16	$15.36	$15.41	$15.16	$15.26	$15.05	21,736
2021-06-15	$14.93	$15.14	$14.91	$15.14	$14.93	14,893
2021-06-14	$14.90	$15.00	$14.90	$15.00	$14.79	26,714
2021-06-11	$14.98	$14.98	$14.82	$14.90	$14.70	14,898
2021-06-10	$14.94	$15.08	$14.94	$15.04	$14.83	22,809
2021-06-09	$15.14	$15.14	$15.02	$15.04	$14.83	41,534
2021-06-08	$15.34	$15.45	$15.31	$15.45	$15.24	9,242
2021-06-07	$15.48	$15.55	$15.41	$15.53	$15.32	31,193
2021-06-04	$15.45	$15.50	$15.40	$15.47	$15.25	26,493
2021-06-03	$15.28	$15.33	$15.24	$15.33	$15.12	25,731
2021-06-02	$15.25	$15.35	$15.20	$15.28	$15.07	21,948
2021-06-01	$15.22	$15.33	$15.22	$15.28	$15.07	20,498
2021-05-28	$14.97	$15.06	$14.95	$15.01	$14.80	13,961
2021-05-27	$14.81	$14.92	$14.79	$14.81	$14.61	25,432
2021-05-26	$15.10	$15.15	$15.00	$15.05	$14.84	11,919
2021-05-25	$15.47	$15.47	$15.25	$15.33	$15.12	16,286
2021-05-24	$15.29	$15.38	$15.29	$15.35	$15.14	16,904
2021-05-21	$15.21	$15.25	$15.17	$15.22	$15.01	11,313
2021-05-20	$15.16	$15.34	$15.12	$15.18	$14.97	25,555
2021-05-19	$15.16	$15.26	$15.02	$15.21	$15.00	11,579
2021-05-18	$15.31	$15.39	$15.26	$15.34	$15.13	22,542
2021-05-17	$15.08	$15.20	$15.06	$15.18	$14.97	29,808
2021-05-14	$15.13	$15.19	$15.08	$15.19	$14.98	23,172
2021-05-13	$14.99	$15.16	$14.99	$15.15	$14.94	19,176
2021-05-12	$14.99	$15.13	$14.96	$14.96	$14.76	23,126
2021-05-11	$15.10	$15.36	$15.09	$15.31	$15.10	21,382
2021-05-10	$15.70	$15.70	$15.51	$15.54	$15.32	21,660
2021-05-07	$15.42	$15.65	$15.42	$15.63	$15.42	19,259
2021-05-06	$15.36	$15.36	$15.22	$15.33	$15.12	25,897
2021-05-05	$15.12	$15.32	$15.12	$15.27	$15.06	30,905
2021-05-04	$14.79	$14.84	$14.71	$14.83	$14.63	39,586
2021-05-03	$15.29	$15.37	$15.16	$15.22	$15.01	19,703
2021-04-30	$15.22	$15.50	$15.14	$15.20	$14.90	17,463
2021-04-29	$15.51	$15.52	$15.21	$15.50	$15.20	37,622
2021-04-28	$15.36	$15.49	$15.32	$15.47	$15.17	30,268
2021-04-27	$15.07	$15.21	$15.06	$15.17	$14.87	24,202
2021-04-26	$15.16	$15.38	$15.15	$15.33	$15.03	17,245
2021-04-23	$14.90	$15.03	$14.83	$15.03	$14.73	32,198
2021-04-22	$15.16	$15.19	$14.94	$14.97	$14.68	42,354
2021-04-21	$14.13	$14.35	$14.13	$14.34	$14.06	16,133
2021-04-20	$14.24	$14.27	$14.05	$14.16	$13.88	28,349
2021-04-19	$14.35	$14.40	$14.27	$14.31	$14.03	53,198
2021-04-16	$14.16	$14.24	$14.13	$14.24	$13.96	23,580
2021-04-15	$14.19	$14.27	$14.14	$14.20	$13.92	11,892
2021-04-14	$14.01	$14.20	$14.01	$14.09	$13.81	18,501
2021-04-13	$13.95	$13.98	$13.81	$13.87	$13.60	24,733
2021-04-12	$13.92	$13.93	$13.83	$13.87	$13.59	21,155
2021-04-09	$13.55	$13.69	$13.55	$13.67	$13.40	26,703
2021-04-08	$13.68	$13.75	$13.56	$13.64	$13.38	21,763
2021-04-07	$13.69	$13.75	$13.65	$13.71	$13.44	24,479
2021-04-06	$13.50	$13.63	$13.50	$13.59	$13.32	25,659
2021-04-05	$13.87	$13.96	$13.15	$13.96	$13.69	29,786
2021-04-01	$13.64	$13.72	$13.57	$13.69	$13.42	29,770
2021-03-31	$13.29	$13.30	$13.20	$13.23	$12.97	29,804
2021-03-30	$13.09	$13.25	$13.04	$13.19	$12.93	47,199
2021-03-29	$13.13	$13.23	$13.01	$13.09	$12.83	17,148
2021-03-26	$12.94	$13.24	$12.94	$13.24	$12.98	22,568
2021-03-25	$12.96	$13.16	$12.84	$13.05	$12.79	37,853
2021-03-24	$13.22	$13.38	$13.17	$13.26	$13.00	16,392
2021-03-23	$13.46	$13.65	$13.36	$13.52	$13.26	42,860
2021-03-22	$12.90	$13.41	$12.85	$13.30	$13.04	169,945
2021-03-19	$12.44	$12.47	$12.20	$12.24	$12.00	44,632
2021-03-18	$12.76	$12.85	$12.64	$12.64	$12.39	43,698
2021-03-17	$12.52	$12.73	$12.43	$12.69	$12.44	75,838
2021-03-16	$13.01	$13.01	$12.61	$12.66	$12.41	58,144
2021-03-15	$13.63	$13.66	$13.46	$13.51	$13.25	41,241
2021-03-12	$13.65	$13.87	$13.61	$13.77	$13.50	41,214
2021-03-11	$14.13	$14.16	$13.99	$14.02	$13.75	1,035,000
2021-03-10	$14.11	$14.20	$14.07	$14.13	$13.85	53,538
2021-03-09	$14.28	$14.28	$14.02	$14.05	$13.77	732,350
2021-03-08	$14.46	$14.63	$14.43	$14.43	$14.15	40,860
2021-03-05	$14.19	$14.21	$13.90	$14.14	$13.86	866,535
2021-03-04	$14.30	$14.33	$13.90	$13.95	$13.68	74,192
2021-03-03	$14.60	$14.70	$14.50	$14.59	$14.30	391,338
2021-03-02	$14.76	$14.84	$14.68	$14.73	$14.44	1,064,371
2021-03-01	$14.77	$14.80	$14.68	$14.75	$14.46	822,704
2021-02-26	$14.69	$14.73	$14.58	$14.68	$14.39	30,424
2021-02-25	$14.79	$14.92	$14.67	$14.78	$14.49	23,703
2021-02-24	$14.68	$14.82	$14.58	$14.78	$14.49	23,703
2021-02-23	$14.39	$14.62	$14.31	$14.53	$14.24	66,977
2021-02-22	$14.43	$14.52	$14.35	$14.40	$14.11	33,238
2021-02-19	$14.38	$14.59	$14.38	$14.49	$14.21	67,848
2021-02-18	$14.07	$14.10	$13.87	$14.01	$13.74	381,133
2021-02-17	$14.30	$14.30	$14.10	$14.20	$13.92	48,650
2021-02-16	$14.50	$14.60	$14.44	$14.52	$14.23	68,909
2021-02-12	$14.23	$14.39	$14.20	$14.34	$14.06	424,490
2021-02-11	$14.40	$14.62	$14.35	$14.51	$14.22	51,674
2021-02-10	$14.40	$14.45	$14.23	$14.27	$13.99	37,523
2021-02-09	$14.20	$14.27	$14.12	$14.27	$13.99	37,523
2021-02-08	$14.09	$14.17	$14.09	$14.12	$13.85	49,279
2021-02-05	$14.09	$14.14	$13.95	$14.14	$13.86	430,360
2021-02-04	$14.36	$14.49	$14.31	$14.35	$14.06	602,098
2021-02-03	$14.41	$14.42	$14.32	$14.34	$14.06	65,485
2021-02-02	$14.56	$14.58	$14.47	$14.55	$14.26	49,051
2021-02-01	$14.37	$14.41	$14.26	$14.41	$14.13	55,481
2021-01-29	$14.27	$14.27	$14.06	$14.18	$13.90	38,412
2021-01-28	$13.92	$14.19	$13.88	$14.03	$13.76	67,671
2021-01-27	$14.45	$14.65	$14.24	$14.37	$14.09	63,628
2021-01-26	$14.90	$14.94	$14.81	$14.90	$14.61	419,109
2021-01-25	$14.39	$14.66	$14.39	$14.64	$14.35	105,967
2021-01-22	$14.19	$14.48	$14.16	$14.44	$14.16	73,808
2021-01-21	$14.62	$14.85	$14.57	$14.81	$14.52	76,731
2021-01-20	$14.08	$14.35	$14.05	$14.34	$14.06	78,439
2021-01-19	$14.03	$14.03	$13.84	$13.91	$13.64	96,298
2021-01-15	$13.76	$13.82	$13.59	$13.69	$13.42	60,146
2021-01-14	$13.70	$13.89	$13.64	$13.85	$13.58	52,695
2021-01-13	$13.62	$13.71	$13.52	$13.62	$13.35	124,936
2021-01-12	$13.50	$13.69	$13.42	$13.67	$13.40	64,418
2021-01-11	$13.17	$13.49	$13.12	$13.48	$13.22	90,667
2021-01-08	$13.28	$13.65	$13.24	$13.47	$13.21	77,657
2021-01-07	$13.06	$13.19	$13.01	$13.13	$12.87	56,438
2021-01-06	$12.67	$12.93	$12.67	$12.88	$12.63	82,274
2021-01-05	$12.42	$12.65	$12.40	$12.58	$12.33	62,408
2021-01-04	$12.21	$12.39	$12.17	$12.27	$12.03	54,551
2020-12-31	$12.49	$12.49	$11.90	$11.90	$11.67	53,814
2020-12-30	$12.05	$12.30	$12.05	$12.15	$11.91	64,345
2020-12-29	$11.98	$12.06	$11.94	$12.04	$11.80	49,568
2020-12-28	$11.81	$12.01	$11.81	$11.96	$11.72	70,457
2020-12-24	$11.70	$11.86	$11.66	$11.70	$11.47	34,288
2020-12-23	$11.75	$11.78	$11.70	$11.73	$11.50	47,801
2020-12-22	$11.80	$11.82	$11.73	$11.77	$11.54	52,636
2020-12-21	$11.62	$11.83	$11.55	$11.80	$11.56	72,527
2020-12-18	$12.00	$12.00	$11.85	$11.93	$11.70	27,514
2020-12-17	$11.92	$12.01	$11.92	$11.98	$11.75	38,300
2020-12-16	$11.90	$11.90	$11.78	$11.87	$11.63	50,717
2020-12-15	$11.81	$11.98	$11.77	$11.94	$11.71	65,987
2020-12-14	$11.18	$11.75	$11.09	$11.54	$11.31	88,678
2020-12-11	$11.04	$11.13	$11.00	$11.05	$10.83	66,356
2020-12-10	$11.09	$11.20	$11.01	$11.07	$10.85	57,243
2020-12-09	$11.37	$11.39	$11.18	$11.29	$11.07	37,062
2020-12-08	$11.24	$11.39	$11.24	$11.36	$11.14	54,468
2020-12-07	$11.29	$11.29	$11.15	$11.18	$10.96	61,543
2020-12-04	$11.11	$11.32	$11.09	$11.18	$10.96	68,398
2020-12-03	$10.96	$11.19	$10.86	$11.12	$10.90	61,539
2020-12-02	$11.27	$11.32	$11.22	$11.29	$11.07	49,323
2020-12-01	$11.51	$11.83	$11.46	$11.58	$11.35	88,048
2020-11-30	$11.35	$11.35	$11.16	$11.17	$10.95	63,705
2020-11-27	$11.43	$11.53	$11.32	$11.44	$11.22	27,395
2020-11-25	$11.14	$11.25	$11.09	$11.18	$10.96	57,782
2020-11-24	$10.93	$11.57	$10.93	$11.50	$11.27	82,198
2020-11-23	$10.55	$10.60	$10.50	$10.56	$10.35	52,565
2020-11-20	$10.58	$10.60	$10.50	$10.60	$10.39	59,295
2020-11-19	$10.45	$10.59	$10.44	$10.59	$10.38	84,262
2020-11-18	$10.72	$10.88	$10.67	$10.67	$10.46	39,120
2020-11-17	$10.57	$10.87	$10.57	$10.75	$10.54	66,786
2020-11-16	$10.51	$10.54	$10.38	$10.48	$10.27	45,142
2020-11-13	$10.27	$10.34	$10.24	$10.33	$10.13	55,945
2020-11-12	$10.00	$10.04	$9.93	$9.97	$9.77	58,372
2020-11-11	$10.11	$10.11	$9.96	$10.04	$9.84	59,654
2020-11-10	$10.13	$10.18	$10.02	$10.07	$9.87	69,004
2020-11-09	$9.86	$9.93	$9.74	$9.80	$9.61	78,617
2020-11-06	$9.49	$9.60	$9.47	$9.49	$9.30	82,128
2020-11-05	$9.59	$9.62	$9.38	$9.46	$9.27	90,128
2020-11-04	$9.20	$9.43	$9.15	$9.21	$9.03	76,649
2020-11-03	$8.99	$9.14	$8.96	$9.09	$8.92	196,607
2020-11-02	$9.00	$9.07	$8.78	$8.84	$8.67	104,865
2020-10-30	$9.69	$9.76	$9.55	$9.59	$9.40	86,225
2020-10-29	$9.57	$9.69	$9.51	$9.68	$9.49	75,466
2020-10-28	$9.66	$9.75	$9.60	$9.66	$9.47	40,635
2020-10-27	$10.22	$10.27	$10.14	$10.17	$9.97	83,030
2020-10-26	$10.17	$10.18	$10.05	$10.08	$9.88	46,526
2020-10-23	$10.29	$10.31	$10.17	$10.28	$10.08	44,703
2020-10-22	$10.11	$10.18	$10.04	$10.08	$9.88	37,784
2020-10-21	$9.95	$10.09	$9.95	$10.02	$9.82	49,108
2020-10-20	$10.28	$10.40	$10.20	$10.27	$10.06	56,760
2020-10-19	$10.68	$10.95	$10.56	$10.67	$10.46	50,913
2020-10-16	$10.81	$11.00	$10.80	$10.86	$10.65	40,745
2020-10-15	$10.52	$10.75	$10.52	$10.75	$10.54	25,962
2020-10-14	$11.08	$11.08	$10.88	$10.89	$10.68	33,745
2020-10-13	$10.87	$10.92	$10.78	$10.88	$10.67	36,590
2020-10-12	$11.23	$11.27	$11.14	$11.20	$10.98	30,877
2020-10-09	$11.04	$11.14	$11.04	$11.09	$10.87	25,245
2020-10-08	$10.87	$10.99	$10.87	$10.94	$10.73	31,657
2020-10-07	$10.73	$10.91	$10.68	$10.85	$10.64	36,832
2020-10-06	$10.71	$10.71	$10.45	$10.47	$10.26	39,545
2020-10-05	$10.76	$11.00	$10.76	$10.89	$10.68	37,199
2020-10-02	$10.38	$10.74	$10.34	$10.70	$10.49	26,566
2020-10-01	$10.71	$10.75	$10.58	$10.61	$10.40	52,086
2020-09-30	$10.37	$10.52	$10.29	$10.38	$10.18	81,192
2020-09-29	$10.53	$10.68	$10.43	$10.62	$10.41	52,928
2020-09-28	$10.31	$10.31	$10.23	$10.23	$10.03	64,523
2020-09-25	$10.18	$10.29	$10.04	$10.16	$9.96	51,256
2020-09-24	$10.41	$10.41	$10.16	$10.27	$10.07	99,193
2020-09-23	$11.37	$11.37	$10.92	$10.96	$10.75	37,082
2020-09-22	$11.35	$11.48	$11.30	$11.41	$11.19	32,799
2020-09-21	$11.51	$11.56	$11.30	$11.41	$11.18	63,383
2020-09-18	$11.77	$12.18	$11.77	$12.09	$11.85	53,682
2020-09-17	$11.85	$11.92	$11.82	$11.89	$11.66	37,404
2020-09-16	$11.89	$11.95	$11.76	$11.82	$11.59	66,432
2020-09-15	$11.72	$11.74	$11.63	$11.66	$11.43	33,339
2020-09-14	$11.70	$11.76	$11.55	$11.61	$11.38	40,111
2020-09-11	$11.75	$11.88	$11.71	$11.86	$11.63	26,453
2020-09-10	$11.75	$11.77	$11.60	$11.60	$11.37	56,428
2020-09-09	$11.53	$11.68	$11.53	$11.64	$11.41	27,091
2020-09-08	$11.32	$11.50	$11.20	$11.47	$11.25	36,627
2020-09-04	$11.55	$11.62	$11.38	$11.61	$11.38	74,505
2020-09-03	$11.69	$11.69	$11.26	$11.31	$11.09	40,689
2020-09-02	$11.69	$11.72	$11.52	$11.72	$11.49	36,700
2020-09-01	$11.63	$11.63	$11.40	$11.47	$11.25	40,258
2020-08-31	$11.54	$11.54	$11.44	$11.50	$11.27	25,880
2020-08-28	$11.38	$11.44	$11.33	$11.44	$11.22	25,857
2020-08-27	$11.66	$11.66	$11.35	$11.42	$11.19	28,752
2020-08-26	$11.30	$11.58	$11.26	$11.53	$11.30	36,498
2020-08-25	$11.46	$11.50	$11.25	$11.34	$11.11	58,589
2020-08-24	$11.76	$11.76	$11.33	$11.47	$11.25	30,353
2020-08-21	$11.05	$11.55	$11.05	$11.34	$11.11	52,720
2020-08-20	$11.55	$11.58	$11.41	$11.58	$11.28	263,454
2020-08-19	$12.11	$12.11	$11.71	$11.74	$11.44	41,107
2020-08-18	$11.90	$11.90	$11.73	$11.81	$11.50	50,608
2020-08-17	$11.85	$11.85	$11.45	$11.58	$11.28	37,394
2020-08-14	$11.48	$11.57	$11.38	$11.42	$11.12	25,449
2020-08-13	$11.46	$11.74	$11.46	$11.56	$11.26	44,994
2020-08-12	$11.31	$11.54	$11.31	$11.49	$11.19	40,756
2020-08-11	$11.22	$11.23	$11.09	$11.11	$10.82	28,400
2020-08-10	$11.16	$11.39	$11.09	$11.27	$10.98	60,702
2020-08-07	$11.20	$11.23	$11.09	$11.20	$10.91	50,215
2020-08-06	$11.08	$11.16	$11.00	$11.12	$10.83	65,352
2020-08-05	$11.34	$11.35	$11.20	$11.27	$10.97	66,176
2020-08-04	$11.37	$11.52	$11.32	$11.51	$11.21	61,699
2020-08-03	$11.49	$11.80	$11.49	$11.80	$11.49	59,450
2020-07-31	$11.91	$11.91	$11.65	$11.65	$11.35	46,464
2020-07-30	$12.89	$13.00	$12.70	$12.99	$12.65	26,468
2020-07-29	$13.18	$13.28	$13.11	$13.21	$12.87	19,204
2020-07-28	$13.17	$13.22	$13.06	$13.14	$12.80	60,428
2020-07-27	$13.19	$13.24	$13.09	$13.21	$12.87	34,411
2020-07-24	$12.97	$12.99	$12.88	$12.97	$12.63	67,634
2020-07-23	$13.06	$13.19	$13.01	$13.07	$12.73	45,402
2020-07-22	$13.16	$13.31	$13.08	$13.10	$12.76	35,396
2020-07-21	$13.00	$13.21	$12.95	$13.05	$12.71	31,836
2020-07-20	$12.74	$12.78	$12.65	$12.75	$12.42	24,035
2020-07-17	$12.51	$12.59	$12.45	$12.54	$12.21	26,134
2020-07-16	$12.43	$12.53	$12.41	$12.48	$12.16	38,202
2020-07-15	$12.42	$12.43	$12.11	$12.20	$11.88	29,993
2020-07-14	$12.48	$12.73	$12.46	$12.70	$12.37	31,196
2020-07-13	$12.63	$12.73	$12.50	$12.62	$12.29	28,686
2020-07-10	$12.15	$12.28	$12.10	$12.27	$11.95	36,407
2020-07-09	$12.37	$12.37	$12.11	$12.24	$11.92	30,868
2020-07-08	$12.35	$12.43	$12.30	$12.33	$12.01	37,133
2020-07-07	$12.37	$12.45	$12.29	$12.33	$12.01	53,714
2020-07-06	$12.24	$12.44	$12.22	$12.40	$12.08	55,214
2020-07-02	$12.07	$12.17	$12.03	$12.08	$11.77	27,347
2020-07-01	$11.85	$11.92	$11.77	$11.84	$11.53	19,441
2020-06-30	$11.66	$11.80	$11.60	$11.78	$11.47	35,774
2020-06-29	$11.60	$11.88	$11.59	$11.76	$11.46	26,018
2020-06-26	$11.73	$11.73	$11.49	$11.59	$11.29	22,821
2020-06-25	$11.60	$11.99	$11.48	$11.98	$11.67	453,577
2020-06-24	$11.84	$11.94	$11.60	$11.74	$11.43	305,732
2020-06-23	$12.09	$12.21	$11.92	$11.92	$11.61	80,220
2020-06-22	$11.91	$12.02	$11.87	$12.01	$11.70	52,339
2020-06-19	$12.01	$12.01	$11.75	$11.85	$11.54	39,106
2020-06-18	$12.02	$12.23	$11.93	$12.03	$11.72	22,968
2020-06-17	$12.28	$12.30	$12.11	$12.12	$11.81	34,597
2020-06-16	$12.08	$12.15	$11.88	$11.96	$11.65	69,059
2020-06-15	$11.98	$12.40	$11.98	$12.29	$11.97	102,480
2020-06-12	$11.97	$12.00	$11.63	$11.81	$11.50	51,296
2020-06-11	$11.83	$11.89	$11.51	$11.60	$11.30	53,041
2020-06-10	$12.35	$12.48	$12.10	$12.38	$12.06	95,894
2020-06-09	$12.15	$12.42	$12.07	$12.17	$11.85	30,254
2020-06-08	$12.35	$12.51	$12.23	$12.38	$12.05	46,681
2020-06-05	$11.96	$12.16	$11.94	$12.01	$11.70	62,881
2020-06-04	$11.86	$12.16	$11.85	$12.14	$11.83	63,050
2020-06-03	$11.60	$11.82	$11.48	$11.64	$11.34	32,752
2020-06-02	$11.52	$11.76	$11.40	$11.60	$11.29	45,703
2020-06-01	$11.26	$11.50	$11.24	$11.43	$11.13	50,790
2020-05-29	$10.90	$11.21	$10.89	$11.08	$10.79	49,147
2020-05-28	$10.91	$11.33	$10.91	$11.05	$10.76	34,657
2020-05-27	$10.89	$10.99	$10.73	$10.99	$10.70	70,452
2020-05-26	$11.15	$11.20	$11.06	$11.08	$10.79	66,918
2020-05-22	$10.65	$10.82	$10.63	$10.78	$10.50	42,153
2020-05-21	$10.45	$10.52	$10.42	$10.43	$10.16	41,234
2020-05-20	$9.74	$9.97	$9.68	$9.88	$9.62	92,307
2020-05-19	$9.26	$9.60	$9.18	$9.50	$9.25	100,907
2020-05-18	$9.92	$10.29	$9.92	$10.28	$10.01	72,224
2020-05-15	$9.76	$9.94	$9.76	$9.88	$9.62	51,214
2020-05-14	$9.81	$10.08	$9.78	$10.08	$9.82	41,681
2020-05-13	$10.31	$10.36	$10.05	$10.15	$9.89	32,521
2020-05-12	$10.07	$10.24	$9.99	$10.02	$9.76	58,277
2020-05-11	$9.81	$10.10	$9.81	$10.08	$9.82	66,858
2020-05-08	$9.73	$10.19	$9.70	$9.99	$9.73	80,095
2020-05-07	$9.76	$9.82	$9.71	$9.79	$9.54	69,467
2020-05-06	$9.70	$9.74	$9.57	$9.57	$9.32	59,980
2020-05-05	$9.74	$9.99	$9.74	$9.78	$9.53	40,161
2020-05-04	$9.91	$9.92	$9.73	$9.87	$9.61	79,558
2020-05-01	$10.66	$11.16	$10.45	$10.58	$10.31	58,402
2020-04-30	$10.29	$10.78	$10.26	$10.72	$10.44	44,119
2020-04-29	$10.86	$10.86	$10.74	$10.82	$10.54	47,921
2020-04-28	$10.56	$10.60	$10.47	$10.56	$10.29	94,574
2020-04-27	$10.54	$10.79	$10.54	$10.75	$10.47	80,007
2020-04-24	$10.48	$10.67	$10.39	$10.64	$10.36	64,491
2020-04-23	$10.30	$10.53	$10.24	$10.32	$10.05	89,147
2020-04-22	$9.82	$9.91	$9.75	$9.88	$9.62	76,572
2020-04-21	$9.88	$9.92	$9.80	$9.89	$9.63	136,858
2020-04-20	$9.89	$10.01	$9.83	$9.85	$9.60	90,043
2020-04-17	$9.72	$9.90	$9.68	$9.88	$9.62	122,991
2020-04-16	$9.52	$9.56	$9.28	$9.36	$9.12	81,524
2020-04-15	$9.64	$9.76	$9.54	$9.65	$9.40	110,825
2020-04-14	$9.91	$10.47	$9.91	$10.20	$9.94	125,689
2020-04-13	$9.49	$10.17	$9.49	$9.88	$9.62	56,434
2020-04-09	$9.55	$9.94	$9.53	$9.83	$9.58	202,334
2020-04-08	$9.51	$9.61	$9.32	$9.43	$9.19	90,788
2020-04-07	$9.41	$9.46	$9.16	$9.25	$9.01	108,559
2020-04-06	$9.03	$9.23	$9.03	$9.14	$8.90	115,172
2020-04-03	$8.81	$8.91	$8.71	$8.79	$8.56	111,303
2020-04-02	$8.46	$8.99	$8.46	$8.90	$8.67	73,725
2020-04-01	$8.43	$8.62	$8.38	$8.41	$8.19	64,898
2020-03-31	$8.69	$8.91	$8.45	$8.54	$8.32	118,299
2020-03-30	$8.34	$8.54	$8.19	$8.35	$8.13	158,633
2020-03-27	$8.53	$8.77	$8.35	$8.58	$8.36	83,191
2020-03-26	$8.64	$9.05	$8.25	$8.81	$8.58	217,899
2020-03-25	$9.14	$9.28	$8.77	$9.22	$8.98	72,168
2020-03-24	$9.26	$9.81	$8.79	$9.23	$8.99	125,619
2020-03-23	$9.99	$10.23	$9.42	$9.56	$9.31	99,000
2020-03-20	$9.31	$9.71	$9.08	$9.22	$8.98	176,477
2020-03-19	$8.97	$9.25	$8.76	$9.05	$8.82	146,488
2020-03-18	$8.22	$9.62	$8.22	$9.00	$8.76	202,390
2020-03-17	$8.16	$8.43	$8.03	$8.38	$8.16	263,125
2020-03-16	$7.61	$9.15	$7.52	$8.11	$7.90	100,570
2020-03-13	$9.42	$10.87	$8.43	$10.87	$10.59	312,331
2020-03-12	$8.80	$9.35	$8.38	$8.62	$8.40	254,603
2020-03-11	$10.21	$10.25	$9.81	$9.98	$9.72	150,371
2020-03-10	$10.62	$10.68	$10.21	$10.65	$10.37	99,070
2020-03-09	$10.15	$10.34	$9.80	$9.94	$9.68	81,979
2020-03-06	$10.68	$11.05	$10.68	$11.01	$10.72	91,070
2020-03-05	$10.77	$10.85	$10.55	$10.60	$10.33	101,215
2020-03-04	$11.08	$11.20	$10.89	$11.20	$10.91	86,923
2020-03-03	$10.96	$11.37	$10.64	$10.71	$10.43	178,687
2020-03-02	$10.61	$10.79	$10.43	$10.78	$10.50	72,088
2020-02-28	$10.15	$10.51	$10.11	$10.48	$10.21	106,096
2020-02-27	$10.57	$10.72	$10.32	$10.32	$10.05	113,945
2020-02-26	$11.01	$11.08	$10.80	$10.85	$10.57	92,106
2020-02-25	$11.26	$11.30	$10.88	$11.00	$10.71	67,147
2020-02-24	$11.05	$11.32	$11.04	$11.24	$10.94	27,828
2020-02-21	$11.81	$11.81	$11.66	$11.70	$11.40	47,338
2020-02-20	$11.96	$12.11	$11.96	$12.11	$11.80	33,254
2020-02-19	$11.70	$11.81	$11.70	$11.74	$11.43	39,063
2020-02-18	$11.97	$12.09	$11.97	$12.05	$11.74	21,927
2020-02-14	$12.09	$12.18	$12.07	$12.11	$11.80	20,168
2020-02-13	$12.14	$12.15	$12.05	$12.10	$11.78	25,382
2020-02-12	$12.76	$12.76	$12.67	$12.70	$12.37	49,582
2020-02-11	$12.64	$12.74	$12.55	$12.69	$12.36	40,491
2020-02-10	$11.89	$11.95	$11.82	$11.91	$11.60	787,681
2020-02-07	$11.51	$11.53	$11.25	$11.43	$11.13	52,444
2020-02-06	$12.91	$12.91	$12.43	$12.83	$12.50	53,634
2020-02-05	$13.42	$13.45	$13.02	$13.08	$12.74	93,985
2020-02-04	$12.72	$12.96	$12.67	$12.96	$12.62	70,266
2020-02-03	$11.51	$11.55	$11.48	$11.53	$11.23	31,581
2020-01-31	$11.56	$11.56	$11.40	$11.44	$11.14	35,782
2020-01-30	$11.40	$11.47	$11.28	$11.47	$11.17	36,033
2020-01-29	$11.52	$11.54	$11.43	$11.43	$11.13	25,001
2020-01-28	$11.30	$11.43	$11.30	$11.41	$11.11	31,461
2020-01-27	$11.37	$11.41	$11.33	$11.41	$11.11	34,478
2020-01-24	$11.87	$11.87	$11.73	$11.77	$11.46	72,133
2020-01-23	$11.48	$11.60	$11.45	$11.59	$11.29	57,456
2020-01-22	$11.77	$11.77	$11.70	$11.73	$11.43	31,266
2020-01-21	$12.01	$12.02	$11.94	$11.99	$11.68	42,697
2020-01-17	$12.14	$12.21	$12.13	$12.18	$11.86	23,093
2020-01-16	$12.23	$12.31	$12.20	$12.30	$11.98	24,303
2020-01-15	$12.26	$12.27	$12.15	$12.18	$11.86	29,053
2020-01-14	$12.04	$12.13	$12.01	$12.05	$11.74	65,496
2020-01-13	$11.99	$12.06	$11.98	$12.04	$11.73	44,095
2020-01-10	$11.95	$12.05	$11.95	$11.97	$11.66	57,291
2020-01-09	$11.94	$11.94	$11.86	$11.90	$11.59	35,725
2020-01-08	$12.05	$12.07	$11.92	$12.02	$11.71	30,498
2020-01-07	$12.03	$12.07	$12.00	$12.02	$11.71	40,310
2020-01-06	$12.00	$12.08	$11.99	$12.06	$11.75	34,214
2020-01-03	$12.10	$12.15	$12.02	$12.05	$11.73	27,239
2020-01-02	$12.35	$12.35	$12.25	$12.30	$11.98	37,274
2019-12-31	$12.17	$12.17	$12.00	$12.15	$11.84	12,122
2019-12-30	$12.16	$12.16	$12.11	$12.11	$11.80	20,943
2019-12-27	$12.15	$12.18	$12.13	$12.15	$11.84	16,852
2019-12-26	$12.07	$12.16	$12.01	$12.14	$11.83	23,937
2019-12-24	$12.00	$12.15	$11.96	$11.96	$11.65	14,483
2019-12-23	$11.91	$12.00	$11.88	$11.99	$11.68	25,614
2019-12-20	$11.85	$11.89	$11.82	$11.86	$11.55	26,279
2019-12-19	$11.87	$11.91	$11.84	$11.91	$11.60	21,640
2019-12-18	$11.84	$11.92	$11.80	$11.82	$11.51	27,080
2019-12-17	$11.79	$11.80	$11.72	$11.78	$11.47	19,044
2019-12-16	$11.85	$11.91	$11.80	$11.82	$11.51	32,382
2019-12-13	$11.82	$11.92	$11.74	$11.83	$11.52	23,451
2019-12-12	$11.45	$11.62	$11.44	$11.59	$11.29	23,818
2019-12-11	$11.30	$11.39	$11.30	$11.37	$11.08	31,880
2019-12-10	$11.24	$11.34	$11.24	$11.31	$11.02	39,047
2019-12-09	$11.40	$11.42	$11.37	$11.38	$11.09	20,599
2019-12-06	$11.14	$11.15	$11.04	$11.08	$10.79	33,986
2019-12-05	$10.79	$10.93	$10.77	$10.92	$10.63	43,267
2019-12-04	$10.67	$10.87	$10.67	$10.85	$10.56	23,490
2019-12-03	$10.41	$10.52	$10.34	$10.52	$10.25	29,407
2019-12-02	$10.55	$10.56	$10.44	$10.49	$10.22	36,644
2019-11-29	$10.71	$10.74	$10.67	$10.69	$10.41	10,812
2019-11-27	$10.69	$10.76	$10.67	$10.72	$10.44	27,395
2019-11-26	$10.69	$10.99	$10.68	$10.89	$10.61	43,080
2019-11-25	$10.56	$10.73	$10.56	$10.66	$10.38	37,703
2019-11-22	$10.45	$10.55	$10.42	$10.49	$10.22	21,631
2019-11-21	$10.96	$11.00	$10.92	$10.97	$10.69	24,888
2019-11-20	$10.89	$10.99	$10.89	$10.97	$10.69	20,611
2019-11-19	$11.10	$11.10	$10.89	$10.96	$10.67	22,454
2019-11-18	$10.98	$11.09	$10.87	$11.04	$10.75	31,892
2019-11-15	$10.88	$11.02	$10.73	$10.97	$10.69	29,698
2019-11-14	$10.59	$10.64	$10.58	$10.63	$10.35	22,104
2019-11-13	$10.61	$10.68	$10.60	$10.63	$10.36	28,189
2019-11-12	$10.51	$10.57	$10.48	$10.52	$10.25	18,140
2019-11-11	$10.45	$10.57	$10.43	$10.56	$10.29	27,980
2019-11-08	$10.88	$10.98	$10.76	$10.82	$10.54	23,668
2019-11-07	$10.75	$10.85	$10.74	$10.85	$10.57	49,832
2019-11-06	$10.77	$10.81	$10.67	$10.70	$10.42	27,214
2019-11-05	$10.77	$10.88	$10.77	$10.86	$10.58	15,659
2019-11-04	$11.18	$11.20	$11.08	$11.10	$10.81	31,579
2019-11-01	$10.58	$10.91	$10.56	$10.91	$10.63	19,244
2019-10-31	$10.13	$10.31	$10.08	$10.31	$10.04	106,455
2019-10-30	$10.05	$10.19	$10.01	$10.15	$9.89	16,774
2019-10-29	$10.23	$10.30	$10.22	$10.27	$10.00	17,309
2019-10-28	$10.34	$10.36	$10.28	$10.33	$10.06	28,005
2019-10-25	$10.23	$10.30	$10.19	$10.26	$9.99	28,610
2019-10-24	$10.21	$10.36	$10.13	$10.36	$10.09	39,246
2019-10-23	$10.08	$10.08	$10.00	$10.05	$9.79	19,584
2019-10-22	$10.20	$10.20	$9.97	$10.00	$9.74	30,451
2019-10-21	$10.39	$10.39	$10.26	$10.26	$9.99	27,079
2019-10-18	$10.06	$10.16	$10.02	$10.13	$9.86	23,541
2019-10-17	$10.10	$10.12	$10.05	$10.05	$9.79	25,690
2019-10-16	$9.99	$10.03	$9.93	$9.98	$9.72	19,376
2019-10-15	$9.71	$9.90	$9.70	$9.90	$9.64	21,410
2019-10-14	$9.86	$10.00	$9.86	$9.94	$9.68	14,814
2019-10-11	$10.14	$10.18	$10.14	$10.17	$9.90	26,884
2019-10-10	$9.52	$9.70	$9.52	$9.68	$9.43	31,112
2019-10-09	$9.41	$9.47	$9.36	$9.43	$9.19	31,319
2019-10-08	$9.30	$9.40	$9.26	$9.36	$9.12	23,595
2019-10-07	$9.42	$9.43	$9.39	$9.39	$9.14	33,850
2019-10-04	$9.41	$9.47	$9.37	$9.43	$9.19	27,082
2019-10-03	$9.21	$9.38	$9.21	$9.29	$9.05	22,953
2019-10-02	$9.11	$9.12	$9.04	$9.11	$8.87	20,725
2019-10-01	$9.36	$9.36	$9.18	$9.18	$8.94	22,038
2019-09-30	$9.45	$9.46	$9.36	$9.39	$9.15	20,825
2019-09-27	$9.60	$9.60	$9.49	$9.51	$9.26	19,304
2019-09-26	$9.44	$9.49	$9.40	$9.45	$9.21	50,510
2019-09-25	$9.56	$9.60	$9.51	$9.59	$9.35	31,032
2019-09-24	$9.60	$9.60	$9.49	$9.59	$9.34	31,668
2019-09-23	$9.01	$9.15	$8.95	$9.10	$8.86	35,671
2019-09-20	$9.21	$9.27	$9.16	$9.21	$8.97	22,398
2019-09-19	$9.11	$9.16	$9.09	$9.09	$8.85	15,477
2019-09-18	$9.10	$9.11	$9.01	$9.06	$8.83	15,373
2019-09-17	$9.03	$9.15	$9.03	$9.15	$8.91	15,462
2019-09-16	$9.26	$9.29	$9.20	$9.23	$8.99	53,875
2019-09-13	$9.26	$9.38	$9.26	$9.27	$9.03	52,504
2019-09-12	$8.87	$9.07	$8.81	$8.98	$8.75	15,430
2019-09-11	$9.08	$9.14	$9.05	$9.08	$8.84	25,246
2019-09-10	$9.18	$9.29	$9.17	$9.19	$8.95	45,569
2019-09-09	$8.79	$8.95	$8.76	$8.84	$8.61	32,660
2019-09-06	$8.69	$8.72	$8.64	$8.67	$8.45	30,927
2019-09-05	$8.55	$8.56	$8.44	$8.45	$8.23	34,187
2019-09-04	$8.48	$8.55	$8.47	$8.50	$8.28	72,482
2019-09-03	$8.13	$8.30	$8.10	$8.29	$8.07	24,205
2019-08-30	$7.97	$8.00	$7.89	$7.98	$7.77	17,266
2019-08-29	$7.51	$7.59	$7.49	$7.55	$7.35	32,070
2019-08-28	$7.23	$7.47	$7.22	$7.35	$7.15	29,896
2019-08-27	$7.39	$7.42	$7.30	$7.30	$7.11	118,268
2019-08-26	$7.34	$7.34	$7.26	$7.34	$7.15	77,331
2019-08-23	$7.29	$7.44	$7.23	$7.33	$7.14	40,725
2019-08-22	$7.54	$7.62	$7.45	$7.50	$7.24	47,692
2019-08-21	$7.57	$7.58	$7.44	$7.45	$7.19	55,641
2019-08-20	$7.47	$7.53	$7.38	$7.53	$7.27	170,128
2019-08-19	$7.53	$7.64	$7.48	$7.54	$7.28	49,630
2019-08-16	$7.22	$7.45	$7.20	$7.45	$7.19	89,361
2019-08-15	$7.28	$7.35	$7.18	$7.29	$7.04	121,031
2019-08-14	$7.43	$7.51	$7.39	$7.47	$7.21	83,220
2019-08-13	$7.48	$7.89	$7.47	$7.71	$7.44	69,046
2019-08-12	$7.56	$7.66	$7.45	$7.45	$7.19	47,628
2019-08-09	$7.69	$7.74	$7.61	$7.61	$7.35	110,202
2019-08-08	$7.79	$7.95	$7.75	$7.92	$7.65	61,338
2019-08-07	$7.69	$7.94	$7.68	$7.94	$7.67	47,662
2019-08-06	$7.54	$7.66	$7.51	$7.66	$7.40	144,124
2019-08-05	$7.36	$7.38	$7.27	$7.38	$7.13	36,578
2019-08-02	$7.65	$7.67	$7.53	$7.66	$7.40	50,395
2019-08-01	$7.63	$7.87	$7.63	$7.70	$7.43	65,403
2019-07-31	$7.95	$7.95	$7.70	$7.83	$7.56	56,751
2019-07-30	$7.27	$7.32	$7.18	$7.32	$7.07	51,485
2019-07-29	$7.53	$7.55	$7.46	$7.46	$7.20	29,821
2019-07-26	$7.57	$7.60	$7.54	$7.60	$7.34	30,831
2019-07-25	$7.59	$7.65	$7.55	$7.60	$7.34	24,304
2019-07-24	$7.63	$7.75	$7.63	$7.70	$7.43	39,544
2019-07-23	$7.63	$7.63	$7.48	$7.60	$7.33	202,049
2019-07-22	$7.41	$7.45	$7.34	$7.42	$7.16	23,952
2019-07-19	$7.35	$7.41	$7.33	$7.40	$7.15	35,157
2019-07-18	$7.14	$7.28	$7.14	$7.20	$6.95	53,057
2019-07-17	$7.26	$7.28	$7.19	$7.22	$6.97	51,256
2019-07-16	$7.49	$7.52	$7.46	$7.49	$7.23	73,350
2019-07-15	$7.37	$7.47	$7.36	$7.41	$7.15	217,422
2019-07-12	$7.24	$7.31	$7.22	$7.27	$7.02	70,009
2019-07-11	$7.19	$7.19	$7.04	$7.10	$6.86	1,071,358
2019-07-10	$7.49	$7.50	$7.37	$7.39	$7.14	64,647
2019-07-09	$7.41	$7.54	$7.41	$7.50	$7.24	39,130
2019-07-08	$7.52	$7.57	$7.47	$7.51	$7.25	49,071
2019-07-05	$7.79	$7.83	$7.75	$7.81	$7.54	39,465
2019-07-03	$7.80	$7.80	$7.68	$7.72	$7.45	37,249
2019-07-02	$7.99	$8.01	$7.95	$8.00	$7.72	45,604
2019-07-01	$7.99	$8.02	$7.88	$7.95	$7.68	53,685
2019-06-28	$7.97	$7.99	$7.91	$7.99	$7.71	28,139
2019-06-27	$7.90	$8.00	$7.87	$7.92	$7.65	37,063
2019-06-26	$7.73	$7.73	$7.68	$7.73	$7.46	68,829
2019-06-25	$7.70	$7.72	$7.63	$7.66	$7.39	30,307
2019-06-24	$7.53	$7.65	$7.53	$7.56	$7.30	27,653
2019-06-21	$7.77	$7.77	$7.60	$7.66	$7.40	81,829
2019-06-20	$7.96	$7.97	$7.82	$7.90	$7.63	87,105
2019-06-19	$7.69	$7.81	$7.66	$7.78	$7.51	184,616
2019-06-18	$7.32	$7.62	$7.30	$7.54	$7.28	140,528
2019-06-17	$7.37	$7.43	$7.35	$7.37	$7.12	60,331
2019-06-14	$7.56	$7.56	$7.47	$7.48	$7.22	339,156
2019-06-13	$7.71	$7.75	$7.66	$7.72	$7.45	77,040
2019-06-12	$7.76	$7.85	$7.72	$7.75	$7.49	46,570
2019-06-11	$7.96	$8.04	$7.93	$8.04	$7.76	159,030
2019-06-10	$7.65	$7.78	$7.59	$7.76	$7.49	83,752
2019-06-07	$7.44	$7.60	$7.43	$7.59	$7.33	173,069
2019-06-06	$7.71	$7.73	$7.61	$7.73	$7.46	389,191
2019-06-05	$7.67	$7.67	$7.56	$7.64	$7.38	61,200
2019-06-04	$7.60	$7.70	$7.60	$7.65	$7.39	82,572
2019-06-03	$7.30	$7.44	$7.29	$7.35	$7.10	54,685
2019-05-31	$7.30	$7.42	$7.29	$7.39	$7.14	75,975
2019-05-30	$7.33	$7.43	$7.33	$7.40	$7.15	85,847
2019-05-29	$7.35	$7.40	$7.30	$7.36	$7.11	124,225
2019-05-28	$7.70	$7.70	$7.50	$7.57	$7.30	50,685
2019-05-24	$7.54	$7.54	$7.43	$7.44	$7.18	47,350
2019-05-23	$7.37	$7.44	$7.31	$7.39	$7.13	56,199
2019-05-22	$7.62	$7.67	$7.61	$7.61	$7.35	40,164
2019-05-21	$7.71	$7.76	$7.66	$7.74	$7.47	121,042
2019-05-20	$7.75	$7.79	$7.69	$7.70	$7.43	67,374
2019-05-17	$8.06	$8.09	$7.98	$8.00	$7.72	38,834
2019-05-16	$8.12	$8.22	$8.10	$8.14	$7.85	82,376
2019-05-15	$8.15	$8.35	$8.15	$8.26	$7.98	101,731
2019-05-14	$8.41	$8.51	$8.40	$8.41	$8.12	164,654
2019-05-13	$8.41	$8.42	$8.30	$8.34	$8.05	61,456
2019-05-10	$8.53	$8.64	$8.48	$8.64	$8.34	67,643
2019-05-09	$8.45	$8.59	$8.41	$8.54	$8.25	74,134
2019-05-08	$8.67	$8.67	$8.47	$8.53	$8.24	156,470
2019-05-07	$9.01	$9.07	$8.96	$9.05	$8.74	108,821
2019-05-06	$9.35	$9.44	$9.30	$9.35	$9.03	53,496
2019-05-03	$9.53	$9.55	$9.46	$9.52	$9.19	52,520
2019-05-02	$9.46	$9.50	$9.37	$9.44	$9.11	30,483
2019-05-01	$9.65	$9.74	$9.52	$9.52	$9.19	24,791
2019-04-30	$9.69	$9.75	$9.61	$9.71	$9.37	86,740
2019-04-29	$9.46	$9.53	$9.39	$9.49	$9.16	71,851
2019-04-26	$9.65	$9.83	$9.63	$9.74	$9.34	44,031
2019-04-25	$9.54	$9.62	$9.50	$9.55	$9.15	49,315
2019-04-24	$9.63	$9.66	$9.55	$9.63	$9.23	44,248
2019-04-23	$10.27	$10.27	$10.01	$10.19	$9.77	48,087
2019-04-22	$12.07	$12.26	$12.07	$12.23	$11.72	19,132
2019-04-18	$12.11	$12.22	$12.10	$12.22	$11.71	86,700
2019-04-17	$12.26	$12.34	$12.17	$12.31	$11.80	28,778
2019-04-16	$11.90	$12.07	$11.88	$12.04	$11.54	22,249
2019-04-15	$11.72	$11.79	$11.70	$11.77	$11.28	17,619
2019-04-12	$11.76	$11.82	$11.72	$11.81	$11.32	16,836
2019-04-11	$11.54	$11.56	$11.48	$11.53	$11.05	9,213
2019-04-10	$11.54	$11.64	$11.50	$11.59	$11.11	12,776
2019-04-09	$11.74	$11.81	$11.71	$11.76	$11.27	53,587
2019-04-08	$11.73	$11.82	$11.73	$11.79	$11.30	12,891
2019-04-05	$11.73	$11.84	$11.72	$11.77	$11.28	26,037
2019-04-04	$11.64	$11.78	$11.63	$11.77	$11.28	39,295
2019-04-03	$11.57	$11.68	$11.57	$11.62	$11.13	19,477
2019-04-02	$11.36	$11.49	$11.30	$11.44	$10.97	26,378
2019-04-01	$11.45	$11.54	$11.43	$11.51	$11.03	34,058
2019-03-29	$11.17	$11.23	$11.05	$11.10	$10.64	17,866
2019-03-28	$11.06	$11.13	$11.02	$11.05	$10.59	13,887
2019-03-27	$11.16	$11.20	$10.98	$11.10	$10.64	21,346
2019-03-26	$11.32	$11.32	$11.20	$11.27	$10.80	67,570
2019-03-25	$11.22	$11.30	$11.21	$11.27	$10.80	32,385
2019-03-22	$11.40	$11.42	$11.25	$11.29	$10.82	16,904
2019-03-21	$11.59	$11.70	$11.58	$11.63	$11.15	24,753
2019-03-20	$11.59	$11.75	$11.58	$11.70	$11.21	13,366
2019-03-19	$11.60	$11.64	$11.50	$11.55	$11.07	115,543
2019-03-18	$11.41	$11.47	$11.38	$11.43	$10.96	32,436
2019-03-15	$11.42	$11.45	$11.40	$11.43	$10.96	29,482
2019-03-14	$11.33	$11.36	$11.27	$11.31	$10.84	20,811
2019-03-13	$11.20	$11.48	$11.19	$11.43	$10.96	30,443
2019-03-12	$11.10	$11.16	$11.08	$11.11	$10.65	20,197
2019-03-11	$10.90	$10.98	$10.89	$10.98	$10.53	27,960
2019-03-08	$10.73	$10.83	$10.70	$10.78	$10.33	41,496
2019-03-07	$10.96	$10.98	$10.91	$10.92	$10.46	54,392
2019-03-06	$11.07	$11.15	$11.03	$11.09	$10.63	24,746
2019-03-05	$11.12	$11.17	$11.04	$11.12	$10.66	32,912
2019-03-04	$11.18	$11.20	$11.04	$11.14	$10.67	22,121
2019-03-01	$11.07	$11.13	$11.03	$11.08	$10.62	30,544
2019-02-28	$10.72	$10.77	$10.70	$10.73	$10.28	27,795
2019-02-27	$10.74	$10.74	$10.60	$10.65	$10.20	43,212
2019-02-26	$10.59	$10.69	$10.57	$10.63	$10.18	31,801
2019-02-25	$10.34	$10.34	$10.27	$10.30	$9.87	34,746
2019-02-22	$10.36	$10.42	$10.29	$10.36	$9.93	16,709
2019-02-21	$10.27	$10.29	$10.20	$10.26	$9.83	52,186
2019-02-20	$10.20	$10.48	$10.19	$10.38	$9.95	40,067
2019-02-19	$9.97	$10.18	$9.97	$10.13	$9.71	25,953
2019-02-15	$10.00	$10.04	$9.89	$9.99	$9.57	70,092
2019-02-14	$9.76	$9.98	$9.76	$9.95	$9.54	34,633
2019-02-13	$9.90	$9.93	$9.74	$9.80	$9.39	26,144
2019-02-12	$9.69	$9.84	$9.69	$9.79	$9.38	119,996
2019-02-11	$9.50	$9.51	$9.31	$9.35	$8.96	44,765
2019-02-08	$9.72	$9.83	$9.57	$9.72	$9.32	110,374
2019-02-07	$10.41	$10.43	$10.38	$10.43	$10.00	20,666
2019-02-06	$10.76	$10.83	$10.73	$10.82	$10.37	47,095
2019-02-05	$10.56	$10.67	$10.54	$10.63	$10.18	23,608
2019-02-04	$10.50	$10.67	$10.50	$10.62	$10.18	18,064
2019-02-01	$10.53	$10.57	$10.47	$10.50	$10.06	22,781
2019-01-31	$10.47	$10.59	$10.43	$10.55	$10.11	44,928
2019-01-30	$10.47	$10.72	$10.42	$10.65	$10.20	42,716
2019-01-29	$10.33	$10.34	$10.23	$10.28	$9.85	24,916
2019-01-28	$10.28	$10.43	$10.28	$10.37	$9.94	56,988
2019-01-25	$10.40	$10.48	$10.37	$10.45	$10.01	27,454
2019-01-24	$9.86	$9.92	$9.80	$9.87	$9.46	31,449
2019-01-23	$9.90	$9.90	$9.76	$9.80	$9.39	47,741
2019-01-22	$9.83	$9.87	$9.76	$9.81	$9.40	87,688
2019-01-18	$10.09	$10.24	$10.03	$10.17	$9.75	50,445
2019-01-17	$9.95	$10.15	$9.93	$10.08	$9.66	71,643
2019-01-16	$10.13	$10.22	$10.11	$10.17	$9.74	29,637
2019-01-15	$10.40	$10.46	$10.38	$10.45	$10.02	41,612
2019-01-14	$10.23	$10.27	$10.15	$10.21	$9.78	119,778
2019-01-11	$10.45	$10.48	$10.36	$10.36	$9.93	138,184
2019-01-10	$10.46	$10.64	$10.45	$10.59	$10.15	55,114
2019-01-09	$10.71	$10.82	$10.71	$10.80	$10.35	36,339
2019-01-08	$10.29	$10.49	$10.29	$10.42	$9.99	100,029
2019-01-07	$9.94	$10.16	$9.94	$10.08	$9.66	41,107
2019-01-04	$9.69	$9.99	$9.66	$9.92	$9.51	23,163
2019-01-03	$9.48	$9.59	$9.46	$9.51	$9.11	202,654
2019-01-02	$9.71	$9.71	$9.62	$9.67	$9.27	41,728
2018-12-31	$9.84	$10.05	$9.78	$9.86	$9.45	274,927
2018-12-28	$10.01	$10.06	$9.81	$9.90	$9.49	77,625
2018-12-27	$9.74	$9.95	$9.65	$9.92	$9.50	134,868
2018-12-26	$9.58	$10.12	$9.58	$9.99	$9.58	70,683
2018-12-24	$9.75	$9.87	$9.64	$9.70	$9.30	55,932
2018-12-21	$9.67	$9.70	$9.45	$9.45	$9.06	120,673
2018-12-20	$9.92	$9.95	$9.68	$9.73	$9.33	121,804
2018-12-19	$10.04	$10.11	$9.73	$9.83	$9.42	89,343
2018-12-18	$10.12	$10.17	$9.99	$10.10	$9.68	140,388
2018-12-17	$9.68	$9.87	$9.60	$9.71	$9.30	98,315
2018-12-14	$9.89	$10.02	$9.88	$9.94	$9.53	51,505
2018-12-13	$10.27	$10.29	$10.19	$10.21	$9.79	79,996
2018-12-12	$10.22	$10.26	$10.17	$10.21	$9.78	59,075
2018-12-11	$10.04	$10.11	$9.86	$9.98	$9.57	266,547
2018-12-10	$9.90	$9.91	$9.67	$9.83	$9.42	194,804
2018-12-07	$10.23	$10.23	$9.93	$9.96	$9.54	52,374
2018-12-06	$9.99	$10.25	$9.92	$10.25	$9.83	82,309
2018-12-04	$10.57	$10.57	$10.23	$10.30	$9.87	108,746
2018-12-03	$11.08	$11.09	$10.94	$11.04	$10.58	55,907
2018-11-30	$10.97	$10.97	$10.79	$10.84	$10.39	46,870
2018-11-29	$10.76	$10.79	$10.67	$10.77	$10.32	50,524
2018-11-28	$10.22	$10.55	$10.22	$10.52	$10.08	47,121
2018-11-27	$10.26	$10.27	$10.13	$10.24	$9.81	81,851
2018-11-26	$10.35	$10.45	$10.32	$10.36	$9.93	53,543
2018-11-23	$10.70	$10.85	$10.70	$10.84	$10.39	22,052
2018-11-21	$11.11	$11.22	$11.03	$11.06	$10.60	117,840
2018-11-20	$11.07	$11.23	$10.98	$11.09	$10.63	67,485
2018-11-19	$11.66	$11.66	$11.50	$11.56	$11.08	30,931
2018-11-16	$11.68	$11.91	$11.68	$11.84	$11.35	23,844
2018-11-15	$11.74	$11.96	$11.67	$11.89	$11.39	31,515
2018-11-14	$11.87	$11.91	$11.65	$11.80	$11.31	42,104
2018-11-13	$11.61	$11.79	$11.57	$11.67	$11.19	58,353
2018-11-12	$11.76	$11.77	$11.59	$11.65	$11.17	44,551
2018-11-09	$12.04	$12.07	$11.93	$11.96	$11.46	14,852
2018-11-08	$12.25	$12.33	$12.07	$12.27	$11.76	34,998
2018-11-07	$12.38	$12.50	$12.32	$12.48	$11.96	41,563
2018-11-06	$12.02	$12.15	$11.99	$12.06	$11.56	89,898
2018-11-05	$12.03	$12.10	$11.85	$11.96	$11.46	33,497
2018-11-02	$12.39	$12.44	$12.19	$12.32	$11.81	38,107
2018-11-01	$11.88	$12.16	$11.74	$12.07	$11.57	61,659
2018-10-31	$11.66	$11.88	$11.65	$11.74	$11.25	36,141
2018-10-30	$11.22	$11.65	$11.22	$11.60	$11.11	61,817
2018-10-29	$11.68	$11.70	$11.25	$11.34	$10.87	87,447
2018-10-26	$11.08	$11.45	$11.08	$11.25	$10.78	76,967
2018-10-25	$11.40	$11.49	$11.31	$11.40	$10.92	97,426
2018-10-24	$11.38	$11.38	$11.04	$11.05	$10.59	43,145
2018-10-23	$11.36	$11.47	$11.26	$11.43	$10.96	193,369
2018-10-22	$11.78	$11.78	$11.64	$11.75	$11.26	58,718
2018-10-19	$11.75	$11.82	$11.72	$11.76	$11.27	55,883
2018-10-18	$11.98	$12.01	$11.70	$11.82	$11.33	94,329
2018-10-17	$12.16	$12.33	$12.08	$12.22	$11.71	77,738
2018-10-16	$12.30	$12.32	$12.22	$12.27	$11.76	75,865
2018-10-15	$11.95	$12.02	$11.87	$11.98	$11.48	54,924
2018-10-12	$12.03	$12.05	$11.91	$12.05	$11.55	60,164
2018-10-11	$11.83	$12.33	$11.59	$11.61	$11.13	59,973
2018-10-10	$11.83	$11.83	$11.54	$11.61	$11.12	37,413
2018-10-09	$12.29	$12.46	$12.27	$12.40	$11.88	53,755
2018-10-08	$12.50	$12.76	$12.42	$12.76	$12.23	32,590
2018-10-05	$13.10	$13.18	$13.07	$13.14	$12.60	28,349
2018-10-04	$13.55	$13.57	$13.46	$13.52	$12.96	29,001
2018-10-03	$13.88	$13.97	$13.84	$13.89	$13.31	29,616
2018-10-02	$13.71	$13.85	$13.71	$13.81	$13.23	107,451
2018-10-01	$14.01	$14.13	$13.91	$13.95	$13.37	23,599
2018-09-28	$13.93	$14.02	$13.86	$13.91	$13.33	24,807
2018-09-27	$14.08	$14.19	$14.07	$14.12	$13.54	31,988
2018-09-26	$14.36	$14.43	$14.20	$14.28	$13.68	17,777
2018-09-25	$14.48	$14.55	$14.42	$14.51	$13.91	29,845
2018-09-24	$14.61	$14.61	$14.44	$14.48	$13.88	18,992
2018-09-21	$14.82	$14.82	$14.59	$14.61	$14.00	725,124
2018-09-20	$14.65	$14.79	$14.65	$14.75	$14.14	24,046
2018-09-19	$14.24	$14.45	$14.24	$14.36	$13.77	19,934
2018-09-18	$14.00	$14.14	$13.96	$14.08	$13.50	67,573
2018-09-17	$13.85	$14.02	$13.82	$13.85	$13.28	49,967
2018-09-14	$13.84	$14.01	$13.81	$13.91	$13.33	35,630
2018-09-13	$13.65	$13.75	$13.57	$13.67	$13.10	28,413
2018-09-12	$13.37	$13.48	$13.34	$13.39	$12.83	30,551
2018-09-11	$13.29	$13.44	$13.26	$13.36	$12.80	74,116
2018-09-10	$13.31	$13.43	$13.26	$13.35	$12.79	30,389
2018-09-07	$13.09	$13.31	$13.09	$13.28	$12.73	51,488
2018-09-06	$13.19	$13.37	$13.18	$13.29	$12.74	23,653
2018-09-05	$13.41	$13.46	$13.27	$13.44	$12.88	32,228
2018-09-04	$13.53	$13.69	$13.53	$13.64	$13.07	65,420
2018-08-31	$14.02	$14.03	$13.82	$13.90	$13.32	28,708
2018-08-30	$14.19	$14.23	$14.03	$14.13	$13.54	27,528
2018-08-29	$14.21	$14.30	$14.12	$14.30	$13.71	19,672
2018-08-28	$14.21	$14.37	$14.11	$14.19	$13.60	31,651
2018-08-27	$14.00	$14.13	$13.93	$14.08	$13.49	20,329
2018-08-24	$13.66	$13.83	$13.66	$13.80	$13.23	20,532
2018-08-23	$13.74	$13.75	$13.54	$13.70	$13.07	18,896
2018-08-22	$13.65	$13.65	$13.52	$13.56	$12.94	33,320
2018-08-21	$13.33	$13.47	$13.27	$13.34	$12.73	71,431
2018-08-20	$13.30	$13.36	$13.20	$13.32	$12.71	41,100
2018-08-17	$13.19	$13.39	$13.11	$13.27	$12.66	41,347
2018-08-16	$13.05	$13.14	$12.96	$12.99	$12.40	34,615
2018-08-15	$13.29	$13.58	$13.06	$13.19	$12.58	35,470
2018-08-14	$13.92	$14.07	$13.73	$13.85	$13.21	54,708
2018-08-13	$13.93	$13.97	$13.75	$13.79	$13.16	31,009
2018-08-10	$13.71	$13.88	$13.71	$13.81	$13.18	42,079
2018-08-09	$14.31	$14.40	$14.25	$14.28	$13.63	32,858
2018-08-08	$14.51	$14.51	$14.26	$14.39	$13.73	35,244
2018-08-07	$14.70	$14.95	$14.58	$14.62	$13.95	21,582
2018-08-06	$14.53	$14.65	$14.49	$14.55	$13.88	24,528
2018-08-03	$14.66	$14.87	$14.66	$14.86	$14.18	27,074
2018-08-02	$14.69	$14.90	$14.69	$14.83	$14.15	32,215
2018-08-01	$15.00	$15.00	$14.80	$14.82	$14.14	38,178
2018-07-31	$14.67	$14.73	$14.45	$14.61	$13.94	37,527
2018-07-30	$15.43	$15.50	$15.41	$15.49	$14.78	17,204
2018-07-27	$15.41	$15.44	$15.31	$15.35	$14.65	26,662
2018-07-26	$15.06	$15.17	$15.03	$15.07	$14.38	12,425
2018-07-25	$15.01	$15.29	$14.94	$15.18	$14.49	27,838
2018-07-24	$15.12	$15.15	$15.00	$15.11	$14.42	19,703
2018-07-23	$14.87	$15.16	$14.80	$15.08	$14.39	18,030
2018-07-20	$14.98	$15.06	$14.91	$15.04	$14.35	17,714
2018-07-19	$15.20	$15.33	$15.04	$15.06	$14.37	23,664
2018-07-18	$15.30	$15.34	$15.20	$15.28	$14.58	21,721
2018-07-17	$15.04	$15.29	$15.03	$15.21	$14.51	22,179
2018-07-16	$15.10	$15.14	$14.80	$14.93	$14.25	22,065
2018-07-13	$14.71	$14.99	$14.71	$14.82	$14.15	23,879
2018-07-12	$14.76	$14.94	$14.67	$14.83	$14.15	23,005
2018-07-11	$14.57	$14.78	$14.39	$14.52	$13.86	26,871
2018-07-10	$14.55	$14.69	$14.55	$14.65	$13.98	16,916
2018-07-09	$14.38	$14.48	$14.33	$14.43	$13.77	14,650
2018-07-06	$14.13	$14.35	$14.09	$14.35	$13.69	17,748
2018-07-05	$14.34	$14.47	$14.23	$14.34	$13.68	16,728
2018-07-03	$14.37	$14.40	$14.26	$14.29	$13.64	8,322
2018-07-02	$14.13	$14.35	$14.09	$14.35	$13.69	29,725
2018-06-29	$14.45	$14.65	$14.23	$14.33	$13.68	70,009
2018-06-28	$14.00	$14.19	$13.96	$14.11	$13.47	25,733
2018-06-27	$14.33	$14.41	$14.20	$14.24	$13.59	15,070
2018-06-26	$14.29	$14.40	$14.22	$14.32	$13.66	23,592
2018-06-25	$14.20	$14.21	$14.00	$14.17	$13.52	34,703
2018-06-22	$14.44	$14.51	$14.26	$14.50	$13.84	25,245
2018-06-21	$14.37	$14.47	$14.33	$14.42	$13.76	14,298
2018-06-20	$14.45	$14.45	$14.26	$14.36	$13.70	40,680
2018-06-19	$14.48	$14.50	$14.35	$14.48	$13.82	26,807
2018-06-18	$14.68	$14.83	$14.46	$14.54	$13.88	58,472
2018-06-15	$15.08	$15.08	$14.73	$14.79	$14.11	19,798
2018-06-14	$14.88	$15.10	$14.77	$14.84	$14.16	20,216
2018-06-13	$14.80	$15.13	$14.80	$15.09	$14.40	34,597
2018-06-12	$14.89	$14.92	$14.58	$14.63	$13.96	20,695
2018-06-11	$14.66	$14.75	$14.64	$14.70	$14.03	27,339
2018-06-08	$14.59	$14.82	$14.54	$14.66	$13.99	11,866
2018-06-07	$14.91	$14.98	$14.67	$14.87	$14.19	27,249
2018-06-06	$14.61	$14.75	$14.61	$14.74	$14.07	42,897
2018-06-05	$14.65	$14.90	$14.60	$14.72	$14.04	39,463
2018-06-04	$14.59	$14.62	$14.50	$14.53	$13.87	30,578
2018-06-01	$14.41	$14.49	$14.32	$14.49	$13.83	34,153
2018-05-31	$14.22	$14.36	$14.09	$14.22	$13.57	32,416
2018-05-30	$14.45	$14.53	$14.28	$14.44	$13.78	88,143
2018-05-29	$13.75	$13.79	$13.51	$13.70	$13.07	24,649
2018-05-25	$14.00	$14.21	$13.87	$14.00	$13.36	17,112
2018-05-24	$14.26	$14.42	$14.04	$14.13	$13.48	23,695
2018-05-23	$14.35	$14.45	$14.12	$14.25	$13.60	24,224
2018-05-22	$14.49	$14.75	$14.40	$14.48	$13.82	42,214
2018-05-21	$14.51	$14.59	$14.43	$14.50	$13.83	14,197
2018-05-18	$14.45	$14.45	$14.37	$14.41	$13.75	17,104
2018-05-17	$14.33	$14.48	$14.33	$14.42	$13.76	20,349
2018-05-16	$14.30	$14.33	$14.25	$14.30	$13.65	19,442
2018-05-15	$14.20	$14.28	$14.18	$14.19	$13.54	601,127
2018-05-14	$14.39	$14.39	$14.20	$14.29	$13.64	13,919
2018-05-11	$14.34	$14.35	$14.26	$14.29	$13.64	23,179
2018-05-10	$14.21	$14.31	$14.16	$14.31	$13.66	14,214
2018-05-09	$14.19	$14.25	$14.11	$14.21	$13.56	14,032
2018-05-08	$14.11	$14.19	$13.97	$14.15	$13.50	62,158
2018-05-07	$14.09	$14.22	$14.06	$14.14	$13.49	20,149
2018-05-04	$13.91	$14.08	$13.86	$13.99	$13.35	19,793
2018-05-03	$14.13	$14.20	$13.89	$14.15	$13.50	31,597
2018-05-02	$13.97	$14.13	$13.97	$14.02	$13.38	76,214
2018-05-01	$13.55	$14.15	$13.55	$14.00	$13.36	39,914
2018-04-30	$14.03	$14.11	$13.91	$13.91	$13.21	23,618
2018-04-27	$14.08	$14.26	$14.00	$14.25	$13.53	384,962
2018-04-26	$13.01	$14.07	$13.01	$14.00	$13.29	40,660
2018-04-25	$12.89	$12.94	$12.78	$12.91	$12.25	17,931
2018-04-24	$13.07	$13.19	$12.97	$13.10	$12.44	21,811
2018-04-23	$13.05	$13.16	$13.01	$13.08	$12.42	19,990
2018-04-20	$13.39	$13.43	$13.30	$13.34	$12.67	18,068
2018-04-19	$13.66	$13.66	$13.37	$13.44	$12.76	19,296
2018-04-18	$13.14	$13.33	$13.14	$13.28	$12.60	15,749
2018-04-17	$13.01	$13.18	$13.01	$13.12	$12.46	22,290
2018-04-16	$13.03	$13.03	$12.83	$12.91	$12.26	28,435
2018-04-13	$13.05	$13.05	$12.95	$13.03	$12.37	20,366
2018-04-12	$12.93	$13.08	$12.93	$13.07	$12.41	11,846
2018-04-11	$13.00	$13.09	$12.87	$12.93	$12.27	32,028
2018-04-10	$13.26	$13.35	$13.18	$13.29	$12.61	17,610
2018-04-09	$12.91	$13.04	$12.90	$12.94	$12.29	41,419
2018-04-06	$12.96	$12.97	$12.82	$12.85	$12.20	25,475
2018-04-05	$12.99	$12.99	$12.88	$12.94	$12.29	19,719
2018-04-04	$12.64	$12.90	$12.64	$12.82	$12.17	73,678
2018-04-03	$13.17	$13.26	$13.09	$13.22	$12.55	32,767
2018-04-02	$13.30	$13.33	$12.97	$13.05	$12.39	44,352
2018-03-29	$13.27	$13.33	$13.10	$13.21	$12.54	39,789
2018-03-28	$13.39	$13.39	$13.15	$13.20	$12.53	37,643
2018-03-27	$13.79	$13.79	$13.54	$13.59	$12.90	61,824
2018-03-26	$13.79	$13.89	$13.66	$13.89	$13.18	36,041
2018-03-23	$13.77	$13.90	$13.70	$13.72	$13.03	49,475
2018-03-22	$14.26	$14.26	$13.97	$14.06	$13.35	39,630
2018-03-21	$14.29	$14.45	$14.25	$14.36	$13.64	98,535
2018-03-20	$14.14	$14.51	$14.09	$14.47	$13.74	50,744
2018-03-19	$13.74	$13.82	$13.66	$13.78	$13.08	49,716
2018-03-16	$13.84	$13.84	$13.62	$13.72	$13.03	14,926
2018-03-15	$13.83	$14.02	$13.80	$13.95	$13.25	13,257
2018-03-14	$13.95	$13.97	$13.84	$13.93	$13.23	12,496
2018-03-13	$14.23	$14.25	$14.04	$14.05	$13.34	56,503
2018-03-12	$14.01	$14.16	$14.01	$14.12	$13.40	17,188
2018-03-09	$13.89	$13.89	$13.71	$13.82	$13.12	12,085
2018-03-08	$14.05	$14.05	$13.76	$13.83	$13.13	17,008
2018-03-07	$13.80	$13.89	$13.74	$13.85	$13.15	24,254
2018-03-06	$13.80	$13.87	$13.70	$13.79	$13.09	29,191
2018-03-05	$13.39	$13.78	$13.39	$13.65	$12.96	32,772
2018-03-02	$13.34	$13.53	$13.26	$13.47	$12.79	33,887
2018-03-01	$13.81	$13.81	$13.35	$13.54	$12.86	26,279
2018-02-28	$14.29	$14.30	$14.10	$14.11	$13.40	26,220
2018-02-27	$14.10	$14.13	$13.94	$14.04	$13.33	21,489
2018-02-26	$14.11	$14.28	$13.99	$14.28	$13.56	26,636
2018-02-23	$14.31	$14.41	$14.14	$14.37	$13.64	34,214
2018-02-22	$14.59	$14.59	$14.31	$14.37	$13.64	21,724
2018-02-21	$14.45	$14.70	$14.39	$14.55	$13.82	20,046
2018-02-20	$14.31	$14.34	$14.13	$14.20	$13.48	30,541
2018-02-16	$14.77	$14.77	$14.55	$14.68	$13.94	28,000
2018-02-15	$14.88	$14.90	$14.60	$14.88	$14.13	33,769
2018-02-14	$14.10	$14.66	$14.10	$14.54	$13.80	50,406
2018-02-13	$14.79	$14.84	$14.50	$14.65	$13.91	51,734
2018-02-12	$14.44	$14.92	$14.29	$14.65	$13.91	56,279
2018-02-09	$13.52	$13.72	$13.18	$13.68	$12.99	78,113
2018-02-08	$12.81	$12.98	$12.49	$12.92	$12.27	69,174
2018-02-07	$12.87	$12.90	$12.71	$12.84	$12.19	35,304
2018-02-06	$12.22	$12.94	$12.10	$12.91	$12.26	33,562
2018-02-05	$12.60	$12.69	$12.07	$12.07	$11.46	21,452
2018-02-02	$12.93	$12.94	$12.58	$12.58	$11.95	45,985
2018-02-01	$13.30	$13.45	$13.20	$13.38	$12.70	22,880
2018-01-31	$13.43	$13.74	$13.12	$13.24	$12.57	17,602
2018-01-30	$13.46	$13.54	$13.25	$13.42	$12.74	16,147
2018-01-29	$13.60	$13.66	$13.48	$13.61	$12.92	16,486
2018-01-26	$13.70	$13.75	$13.54	$13.72	$13.03	13,956
2018-01-25	$13.77	$13.77	$13.43	$13.58	$12.90	17,052
2018-01-24	$13.50	$13.54	$13.30	$13.50	$12.82	13,888
2018-01-23	$13.04	$13.21	$13.03	$13.20	$12.53	17,649
2018-01-22	$13.11	$13.24	$13.01	$13.23	$12.56	27,803
2018-01-19	$13.05	$13.27	$13.02	$13.19	$12.52	11,310
2018-01-18	$13.14	$13.26	$13.08	$13.15	$12.49	21,131
2018-01-17	$13.31	$13.42	$13.16	$13.16	$12.50	67,131
2018-01-16	$13.56	$13.56	$13.30	$13.30	$12.63	93,431
2018-01-12	$13.65	$13.83	$13.54	$13.73	$13.03	59,422
2018-01-11	$13.16	$13.32	$13.16	$13.22	$12.55	14,638
2018-01-10	$13.13	$13.16	$12.99	$13.05	$12.39	11,909
2018-01-09	$13.14	$13.35	$13.07	$13.35	$12.68	24,815
2018-01-08	$13.00	$13.14	$12.94	$13.05	$12.39	21,902
2018-01-05	$12.67	$12.88	$12.67	$12.88	$12.23	10,278
2018-01-04	$12.40	$12.67	$12.40	$12.60	$11.96	13,041
2018-01-03	$12.28	$12.36	$12.20	$12.33	$11.70	17,816
2018-01-02	$11.79	$12.06	$11.76	$11.98	$11.38	17,034
2017-12-29	$11.93	$12.00	$11.84	$11.94	$11.34	14,839
2017-12-28	$11.92	$12.00	$11.82	$11.91	$11.30	7,576
2017-12-27	$11.81	$11.89	$11.70	$11.83	$11.23	20,804
2017-12-26	$11.47	$11.59	$11.32	$11.58	$11.00	10,782
2017-12-22	$11.50	$11.59	$11.40	$11.53	$10.94	7,090
2017-12-21	$11.64	$11.68	$11.52	$11.55	$10.97	8,512
2017-12-20	$11.66	$11.66	$11.43	$11.48	$10.90	20,358
2017-12-19	$11.68	$11.92	$11.67	$11.81	$11.21	11,624
2017-12-18	$11.86	$11.88	$11.75	$11.81	$11.21	8,227
2017-12-15	$11.73	$11.73	$11.53	$11.64	$11.05	9,566
2017-12-14	$11.70	$11.77	$11.51	$11.64	$11.05	20,811
2017-12-13	$11.44	$11.70	$11.44	$11.59	$11.01	22,571
2017-12-12	$11.53	$11.59	$11.42	$11.50	$10.92	14,268
2017-12-11	$11.52	$11.68	$11.49	$11.68	$11.09	5,373
2017-12-08	$11.59	$11.69	$11.54	$11.61	$11.02	21,321
2017-12-07	$11.62	$11.67	$11.47	$11.63	$11.04	12,786
2017-12-06	$11.41	$11.65	$11.41	$11.51	$10.93	7,682
2017-12-05	$11.54	$11.75	$11.50	$11.63	$11.04	8,207
2017-12-04	$11.66	$11.85	$11.58	$11.75	$11.16	21,628
2017-12-01	$11.70	$11.74	$11.26	$11.26	$10.69	24,275
2017-11-30	$11.72	$11.84	$11.58	$11.81	$11.21	33,657
2017-11-29	$11.64	$11.68	$11.59	$11.66	$11.07	6,529
2017-11-28	$11.70	$11.77	$11.61	$11.64	$11.05	5,979
2017-11-27	$11.69	$11.79	$11.57	$11.77	$11.18	7,156
2017-11-24	$11.71	$11.86	$11.68	$11.84	$11.24	5,866
2017-11-22	$11.51	$11.51	$11.28	$11.42	$10.84	26,413
2017-11-21	$11.76	$11.76	$11.47	$11.65	$11.06	10,348
2017-11-20	$11.44	$11.49	$11.34	$11.46	$10.88	10,485
2017-11-17	$11.32	$11.49	$11.29	$11.49	$10.91	4,545
2017-11-16	$11.30	$11.45	$11.25	$11.44	$10.86	4,032
2017-11-15	$11.00	$11.16	$11.00	$11.16	$10.60	11,522
2017-11-14	$10.96	$11.14	$10.96	$11.09	$10.53	5,650
2017-11-13	$11.00	$11.11	$10.87	$11.00	$10.44	7,533
2017-11-10	$11.27	$11.33	$11.21	$11.32	$10.75	5,489
2017-11-09	$11.13	$11.14	$10.91	$11.10	$10.54	9,690
2017-11-08	$11.40	$11.53	$11.06	$11.36	$10.79	7,962
2017-11-07	$11.50	$11.50	$11.02	$11.04	$10.48	64,123
2017-11-06	$11.50	$11.68	$11.23	$11.68	$11.09	19,606
2017-11-03	$11.27	$12.05	$11.27	$11.48	$10.90	8,069
2017-11-02	$11.33	$11.90	$11.17	$11.31	$10.74	9,816
2017-11-01	$11.50	$11.50	$11.01	$11.02	$10.46	13,040
2017-10-31	$11.27	$11.64	$11.17	$11.28	$10.71	16,088
2017-10-30	$11.48	$11.60	$11.12	$11.60	$11.01	5,450
2017-10-27	$11.60	$11.62	$11.08	$11.62	$11.03	8,581
2017-10-26	$11.73	$11.73	$11.21	$11.73	$11.14	12,178
2017-10-25	$11.39	$11.71	$11.08	$11.71	$11.12	13,086
2017-10-24	$11.55	$11.55	$10.98	$11.10	$10.54	15,870
2017-10-23	$11.10	$11.64	$11.10	$11.25	$10.68	8,709
2017-10-20	$11.00	$11.20	$11.00	$11.20	$10.63	5,621
2017-10-19	$11.95	$11.95	$10.90	$11.40	$10.82	5,165
2017-10-18	$45.28	$47.69	$45.28	$47.69	$11.32	7,980
2017-10-17	$51.95	$51.95	$46.06	$47.88	$11.37	8,732
2017-10-16	$45.61	$45.61	$44.83	$44.83	$10.64	5,072
2017-10-13	$44.65	$44.90	$44.65	$44.76	$10.62	5,968
2017-10-12	$45.00	$45.00	$44.23	$44.81	$10.64	19,052
2017-10-11	$42.98	$43.28	$42.87	$43.28	$10.27	6,812
2017-10-10	$42.93	$43.20	$42.85	$42.85	$10.17	4,824
2017-10-09	$42.48	$42.63	$42.48	$42.50	$10.09	12,576
2017-10-06	$42.45	$43.06	$42.45	$43.06	$10.22	28,652
2017-10-05	$43.23	$43.57	$43.23	$43.57	$10.34	5,244
2017-10-04	$43.20	$43.29	$42.97	$43.29	$10.28	16,832
2017-10-03	$42.08	$42.50	$42.08	$42.40	$10.06	22,384
2017-10-02	$41.60	$41.80	$41.60	$41.80	$9.92	18,012
2017-09-29	$41.56	$41.60	$41.49	$41.60	$9.88	5,752
2017-09-28	$40.96	$41.13	$40.96	$41.07	$9.75	27,228
2017-09-27	$40.30	$40.45	$40.25	$40.45	$9.60	37,492
2017-09-26	$40.77	$41.10	$40.59	$40.93	$9.72	10,348
2017-09-25	$40.62	$40.63	$40.20	$40.60	$9.64	10,108
2017-09-22	$40.50	$40.65	$40.41	$40.41	$9.59	23,060

Umicore (UMICY) News Headlines

Recent Umicore (UMICY) News

Similar Companies to Umicore (UMICY) 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	--	--	--

Umicore (UMICY) Exchange: PINK