Unicredit Spa (UNCRY) Stock

Data as of May 6, 2024

$17.87 ($0.34) 1.94%

Unicredit Spa - Daily Information

Click for more stock information on Unicredit Spa.

Daily Information	Data
Date	May 6, 2024
Open	$17.75
Previous Close	$17.87
High	$17.89
Low	$17.67
Adjusted Open	$17.75
Previous Adjusted Close	$17.87
Adjusted High	$17.89
Adjusted Low	$17.67

About Unicredit Spa (UNCRY)

Unicredito SpA ADR (New) 2017

Invest in Unicredit Spa (UNCRY)

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

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

Built to help smart investors invest smarter.

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

Historical Stock Data for Unicredit Spa (UNCRY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$17.75	$17.89	$17.67	$17.87	$17.87	493,351
2024-03-14	$17.56	$17.57	$17.39	$17.53	$17.53	111,081
2024-03-13	$17.64	$17.65	$17.53	$17.53	$17.53	111,081
2024-03-12	$16.98	$17.32	$16.95	$17.31	$17.31	139,744
2024-03-11	$16.77	$16.98	$16.72	$16.92	$16.92	106,398
2024-03-08	$16.83	$16.85	$16.76	$16.77	$16.77	236,264
2024-03-07	$16.91	$17.15	$16.88	$17.11	$17.11	195,281
2024-03-06	$17.10	$17.10	$16.97	$17.06	$17.06	97,451
2024-03-05	$17.01	$17.13	$16.94	$16.98	$16.98	139,470
2024-03-04	$16.87	$16.99	$16.85	$16.99	$16.99	120,734
2024-03-01	$16.84	$16.84	$16.66	$16.78	$16.78	241,917
2024-02-29	$16.87	$16.87	$16.64	$16.68	$16.68	118,520
2024-02-28	$16.75	$16.79	$16.70	$16.71	$16.71	254,300
2024-02-27	$16.64	$16.70	$16.60	$16.70	$16.70	143,181
2024-02-26	$16.70	$16.77	$16.66	$16.74	$16.74	245,577
2024-02-23	$16.70	$16.80	$16.68	$16.75	$16.75	712,673
2024-02-22	$16.42	$16.49	$16.34	$16.45	$16.45	807,978
2024-02-21	$16.43	$16.46	$16.37	$16.44	$16.44	260,388
2024-02-20	$16.07	$16.19	$16.06	$16.15	$16.15	144,359
2024-02-16	$15.95	$16.04	$15.92	$16.02	$16.02	69,339
2024-02-15	$15.89	$16.02	$15.85	$15.98	$15.98	241,254
2024-02-14	$16.00	$16.03	$15.90	$15.95	$15.95	140,867
2024-02-13	$15.89	$15.89	$15.61	$15.67	$15.67	207,979
2024-02-12	$15.79	$15.92	$15.79	$15.88	$15.88	204,105
2024-02-09	$15.62	$15.71	$15.52	$15.71	$15.71	86,642
2024-02-08	$15.60	$15.64	$15.47	$15.50	$15.50	328,955
2024-02-07	$15.38	$15.43	$15.30	$15.43	$15.43	3,681,200
2024-02-06	$15.47	$15.68	$15.36	$15.60	$15.60	943,294
2024-02-05	$15.46	$15.53	$15.29	$15.44	$15.44	1,420,633
2024-02-02	$14.31	$14.41	$14.26	$14.32	$14.32	779,855
2024-02-01	$14.48	$14.55	$14.34	$14.50	$14.50	742,344
2024-01-31	$14.88	$14.88	$14.57	$14.60	$14.60	181,036
2024-01-30	$14.59	$14.64	$14.54	$14.62	$14.62	178,248
2024-01-29	$14.32	$14.43	$14.30	$14.43	$14.43	141,503
2024-01-26	$14.36	$14.48	$14.36	$14.44	$14.44	124,368
2024-01-25	$14.44	$14.45	$14.25	$14.39	$14.39	444,425
2024-01-24	$14.64	$14.68	$14.58	$14.60	$14.60	157,797
2024-01-23	$14.25	$14.36	$14.25	$14.35	$14.35	831,636
2024-01-22	$14.39	$14.45	$14.33	$14.35	$14.35	140,692
2024-01-19	$14.41	$14.46	$14.34	$14.46	$14.46	90,673
2024-01-18	$14.44	$14.47	$14.33	$14.47	$14.47	181,093
2024-01-17	$13.90	$14.07	$13.90	$14.02	$14.02	149,524
2024-01-16	$13.87	$14.02	$13.85	$13.94	$13.94	82,210
2024-01-12	$14.10	$14.15	$13.99	$13.99	$13.99	133,901
2024-01-11	$14.22	$14.22	$13.96	$14.07	$14.07	149,568
2024-01-10	$14.02	$14.19	$14.02	$14.13	$14.13	181,923
2024-01-09	$13.85	$13.93	$13.84	$13.87	$13.87	112,146
2024-01-08	$14.19	$14.24	$14.15	$14.19	$14.19	122,166
2024-01-05	$14.06	$14.22	$13.99	$14.00	$14.00	233,090
2024-01-04	$13.72	$14.00	$13.72	$13.93	$13.93	761,010
2024-01-03	$13.46	$13.58	$13.44	$13.56	$13.56	1,057,018
2024-01-02	$13.64	$13.71	$13.62	$13.63	$13.63	134,990
2023-12-29	$13.50	$13.62	$13.47	$13.62	$13.62	147,601
2023-12-28	$13.50	$13.55	$13.42	$13.47	$13.47	341,194
2023-12-27	$13.49	$13.59	$13.47	$13.59	$13.59	150,435
2023-12-26	$13.35	$13.49	$13.35	$13.49	$13.49	96,080
2023-12-22	$13.38	$13.47	$13.32	$13.47	$13.47	144,521
2023-12-21	$13.27	$13.38	$13.26	$13.35	$13.35	143,384
2023-12-20	$13.30	$13.33	$13.15	$13.20	$13.20	194,215
2023-12-19	$13.32	$13.37	$13.23	$13.32	$13.32	130,834
2023-12-18	$13.09	$13.17	$13.05	$13.12	$13.12	532,832
2023-12-15	$12.90	$12.97	$12.78	$12.85	$12.85	604,326
2023-12-14	$13.08	$13.14	$12.93	$13.12	$13.12	831,467
2023-12-13	$13.47	$13.66	$13.37	$13.66	$13.66	794,420
2023-12-12	$13.50	$13.52	$13.41	$13.46	$13.46	1,441,294
2023-12-11	$13.56	$13.60	$13.51	$13.57	$13.57	218,133
2023-12-08	$13.44	$13.58	$13.41	$13.54	$13.54	158,286
2023-12-07	$13.34	$13.53	$13.29	$13.52	$13.52	171,452
2023-12-06	$13.80	$13.85	$13.63	$13.65	$13.65	168,135
2023-12-05	$13.55	$13.62	$13.54	$13.58	$13.58	125,824
2023-12-04	$13.58	$13.70	$13.58	$13.64	$13.64	269,728
2023-12-01	$13.58	$13.69	$13.57	$13.63	$13.63	120,216
2023-11-30	$13.65	$13.67	$13.51	$13.56	$13.56	287,456
2023-11-29	$13.68	$13.92	$13.68	$13.90	$13.90	134,020
2023-11-28	$13.54	$13.62	$13.45	$13.57	$13.57	86,451
2023-11-27	$13.55	$13.59	$13.49	$13.59	$13.59	344,060
2023-11-24	$13.68	$13.73	$13.63	$13.73	$13.73	109,540
2023-11-22	$13.40	$13.49	$13.36	$13.46	$13.46	176,147
2023-11-21	$13.55	$13.58	$13.46	$13.46	$13.46	223,651
2023-11-20	$13.73	$13.78	$13.73	$13.75	$13.75	260,791
2023-11-17	$13.45	$13.61	$13.44	$13.55	$13.55	1,220,439
2023-11-16	$13.44	$13.52	$13.35	$13.44	$13.44	108,753
2023-11-15	$13.30	$13.39	$13.30	$13.30	$13.30	132,601
2023-11-14	$13.22	$13.39	$13.22	$13.38	$13.38	319,108
2023-11-13	$12.95	$13.16	$12.94	$13.11	$13.11	208,696
2023-11-10	$12.81	$12.84	$12.68	$12.80	$12.80	298,312
2023-11-09	$12.64	$12.84	$12.64	$12.70	$12.70	131,506
2023-11-08	$12.61	$12.72	$12.61	$12.65	$12.65	209,253
2023-11-07	$12.53	$12.63	$12.50	$12.62	$12.62	382,543
2023-11-06	$12.61	$12.64	$12.48	$12.53	$12.53	133,585
2023-11-03	$12.34	$12.56	$12.34	$12.52	$12.52	290,918
2023-11-02	$12.50	$12.58	$12.40	$12.51	$12.51	579,739
2023-11-01	$12.57	$12.68	$12.52	$12.68	$12.68	236,975
2023-10-31	$12.52	$12.61	$12.44	$12.51	$12.51	349,654
2023-10-30	$12.33	$12.47	$12.30	$12.44	$12.44	158,161
2023-10-27	$12.24	$12.27	$12.05	$12.05	$12.05	400,868
2023-10-26	$11.97	$12.04	$11.89	$12.04	$12.04	490,292
2023-10-25	$11.79	$11.97	$11.71	$11.77	$11.77	317,672
2023-10-24	$12.16	$12.22	$12.05	$12.16	$12.16	231,602
2023-10-23	$11.77	$12.08	$11.74	$11.94	$11.94	275,259
2023-10-20	$11.78	$11.82	$11.63	$11.67	$11.67	415,554
2023-10-19	$11.83	$11.90	$11.77	$11.84	$11.84	284,366
2023-10-18	$12.02	$12.02	$11.90	$11.97	$11.97	463,656
2023-10-17	$12.04	$12.20	$11.99	$12.15	$12.15	293,682
2023-10-16	$12.05	$12.14	$12.02	$12.06	$12.06	107,883
2023-10-13	$11.79	$11.81	$11.67	$11.73	$11.73	294,579
2023-10-12	$12.06	$12.09	$11.94	$11.97	$11.97	297,719
2023-10-11	$12.12	$12.18	$12.07	$12.16	$12.16	185,543
2023-10-10	$11.95	$12.08	$11.95	$12.00	$12.00	177,068
2023-10-09	$11.66	$11.73	$11.59	$11.69	$11.69	189,962
2023-10-06	$11.67	$11.94	$11.56	$11.92	$11.92	417,868
2023-10-05	$11.43	$11.53	$11.39	$11.46	$11.46	630,507
2023-10-04	$11.28	$11.36	$11.18	$11.31	$11.31	242,135
2023-10-03	$11.31	$11.34	$11.23	$11.29	$11.29	316,883
2023-10-02	$11.85	$11.85	$11.47	$11.50	$11.50	276,407
2023-09-29	$12.10	$12.10	$11.88	$11.90	$11.90	839,703
2023-09-28	$11.74	$11.93	$11.73	$11.81	$11.81	1,690,748
2023-09-27	$11.87	$11.90	$11.73	$11.86	$11.86	404,252
2023-09-26	$11.83	$11.97	$11.79	$11.79	$11.79	158,554
2023-09-25	$12.20	$12.25	$12.13	$12.24	$12.24	112,603
2023-09-22	$12.46	$12.50	$12.31	$12.35	$12.35	243,783
2023-09-21	$12.44	$12.62	$12.44	$12.56	$12.56	159,352
2023-09-20	$12.24	$12.38	$12.08	$12.18	$12.18	2,206,234
2023-09-19	$11.55	$11.74	$11.55	$11.70	$11.70	1,005,725
2023-09-18	$11.48	$11.58	$11.43	$11.53	$11.53	85,925
2023-09-15	$11.49	$11.58	$11.45	$11.49	$11.49	290,841
2023-09-14	$11.41	$11.57	$11.41	$11.55	$11.55	118,700
2023-09-13	$11.28	$11.36	$11.27	$11.29	$11.29	61,112
2023-09-12	$11.21	$11.37	$11.21	$11.32	$11.32	138,248
2023-09-11	$11.25	$11.34	$11.25	$11.29	$11.29	172,627
2023-09-08	$11.00	$11.10	$10.96	$11.07	$11.07	287,774
2023-09-07	$11.06	$11.07	$10.97	$10.99	$10.99	145,907
2023-09-06	$11.26	$11.33	$11.15	$11.22	$11.22	946,076
2023-09-05	$11.83	$11.87	$11.74	$11.74	$11.74	158,326
2023-09-01	$12.11	$12.13	$11.97	$12.01	$12.01	413,122
2023-08-31	$12.31	$12.31	$12.18	$12.19	$12.19	382,522
2023-08-30	$12.36	$12.43	$12.33	$12.35	$12.35	91,776
2023-08-29	$12.07	$12.30	$12.07	$12.30	$12.30	121,827
2023-08-28	$11.93	$11.96	$11.88	$11.96	$11.96	123,820
2023-08-25	$11.72	$11.79	$11.62	$11.77	$11.77	168,625
2023-08-24	$11.62	$11.67	$11.52	$11.55	$11.55	279,832
2023-08-23	$11.81	$11.90	$11.76	$11.89	$11.89	271,915
2023-08-22	$11.96	$11.96	$11.85	$11.92	$11.92	308,598
2023-08-21	$11.89	$11.94	$11.84	$11.90	$11.90	162,230
2023-08-18	$11.61	$11.72	$11.57	$11.70	$11.70	440,212
2023-08-17	$11.84	$11.87	$11.76	$11.80	$11.80	475,159
2023-08-16	$12.01	$12.04	$11.80	$11.82	$11.82	283,890
2023-08-15	$12.19	$12.19	$11.95	$11.99	$11.99	129,127
2023-08-14	$12.16	$12.16	$12.08	$12.11	$12.11	241,572
2023-08-11	$12.09	$12.16	$12.04	$12.10	$12.10	88,558
2023-08-10	$12.27	$12.35	$12.17	$12.17	$12.17	426,460
2023-08-09	$12.12	$12.21	$12.09	$12.15	$12.15	306,165
2023-08-08	$11.53	$11.71	$11.50	$11.71	$11.71	403,200
2023-08-07	$12.37	$12.43	$12.36	$12.41	$12.41	185,126
2023-08-04	$12.27	$12.32	$12.18	$12.19	$12.19	73,940
2023-08-03	$12.10	$12.22	$12.06	$12.22	$12.22	260,080
2023-08-02	$12.28	$12.28	$12.09	$12.16	$12.16	224,521
2023-08-01	$12.37	$12.46	$12.33	$12.43	$12.43	123,700
2023-07-31	$12.53	$12.68	$12.53	$12.62	$12.62	169,474
2023-07-28	$12.33	$12.42	$12.30	$12.36	$12.36	135,410
2023-07-27	$12.35	$12.39	$12.25	$12.27	$12.27	240,987
2023-07-26	$12.45	$12.55	$12.40	$12.50	$12.50	152,315
2023-07-25	$12.27	$12.41	$12.25	$12.39	$12.39	84,953
2023-07-24	$12.21	$12.41	$12.21	$12.36	$12.36	79,930
2023-07-21	$12.31	$12.34	$12.24	$12.33	$12.33	116,455
2023-07-20	$12.33	$12.37	$12.29	$12.35	$12.35	91,069
2023-07-19	$12.19	$12.29	$12.19	$12.28	$12.28	112,215
2023-07-18	$12.28	$12.38	$12.26	$12.36	$12.36	201,547
2023-07-17	$12.26	$12.39	$12.26	$12.38	$12.38	104,272
2023-07-14	$12.26	$12.30	$12.15	$12.17	$12.17	104,266
2023-07-13	$12.21	$12.29	$12.21	$12.27	$12.27	165,290
2023-07-12	$11.83	$12.06	$11.83	$12.01	$12.01	500,564
2023-07-11	$11.63	$11.69	$11.60	$11.67	$11.67	534,435
2023-07-10	$11.65	$11.70	$11.60	$11.70	$11.70	139,548
2023-07-07	$11.50	$11.68	$11.50	$11.60	$11.60	131,306
2023-07-06	$11.41	$11.41	$11.20	$11.33	$11.33	151,962
2023-07-05	$11.60	$11.60	$11.52	$11.57	$11.57	176,811
2023-07-03	$11.66	$11.70	$11.64	$11.70	$11.70	1,234,901
2023-06-30	$11.65	$11.68	$11.56	$11.59	$11.59	1,467,257
2023-06-29	$11.39	$11.49	$11.39	$11.48	$11.48	58,847
2023-06-28	$11.17	$11.22	$11.13	$11.20	$11.20	291,472
2023-06-27	$11.14	$11.28	$11.12	$11.27	$11.27	233,737
2023-06-26	$10.92	$11.10	$10.92	$11.08	$11.08	139,096
2023-06-23	$10.92	$10.96	$10.88	$10.93	$10.93	148,561
2023-06-22	$11.12	$11.16	$11.04	$11.04	$11.04	164,997
2023-06-21	$11.05	$11.25	$11.05	$11.19	$11.19	168,220
2023-06-20	$10.82	$10.85	$10.77	$10.84	$10.84	143,119
2023-06-16	$10.45	$10.52	$10.40	$10.50	$10.50	145,669
2023-06-15	$10.25	$10.35	$10.23	$10.35	$10.35	139,170
2023-06-14	$10.28	$10.36	$10.17	$10.25	$10.25	73,270
2023-06-13	$9.96	$9.99	$9.93	$9.97	$9.97	153,573
2023-06-12	$9.93	$9.97	$9.90	$9.96	$9.96	131,607
2023-06-09	$9.92	$9.93	$9.83	$9.84	$9.84	98,816
2023-06-08	$9.99	$10.07	$9.95	$10.07	$10.07	101,464
2023-06-07	$9.85	$9.89	$9.78	$9.88	$9.88	97,618
2023-06-06	$9.79	$10.00	$9.79	$9.97	$9.97	229,708
2023-06-05	$9.88	$9.88	$9.72	$9.86	$9.86	254,609
2023-06-02	$10.05	$10.09	$10.01	$10.07	$10.07	158,190
2023-06-01	$9.80	$10.07	$9.80	$10.05	$10.05	402,720
2023-05-31	$9.76	$9.76	$9.46	$9.60	$9.60	216,352
2023-05-30	$9.94	$9.97	$9.86	$9.96	$9.96	177,299
2023-05-26	$9.98	$10.02	$9.94	$9.99	$9.99	195,053
2023-05-25	$9.94	$10.05	$9.90	$10.04	$10.04	149,771
2023-05-24	$9.90	$9.90	$9.78	$9.82	$9.82	187,904
2023-05-23	$10.22	$10.27	$10.20	$10.22	$10.22	318,083
2023-05-22	$10.21	$10.31	$10.20	$10.28	$10.28	352,546
2023-05-19	$10.26	$10.28	$10.17	$10.26	$10.26	245,400
2023-05-18	$10.31	$10.31	$10.21	$10.30	$10.30	149,603
2023-05-17	$10.16	$10.30	$10.11	$10.27	$10.27	234,246
2023-05-16	$10.23	$10.24	$10.15	$10.19	$10.19	121,423
2023-05-15	$10.14	$10.22	$10.13	$10.20	$10.20	167,504
2023-05-12	$10.25	$10.26	$10.13	$10.17	$10.17	136,806
2023-05-11	$10.08	$10.28	$10.08	$10.28	$10.28	90,152
2023-05-10	$10.39	$10.39	$10.18	$10.29	$10.29	99,716
2023-05-09	$10.32	$10.43	$10.32	$10.41	$10.41	126,004
2023-05-08	$10.42	$10.45	$10.32	$10.32	$10.32	268,320
2023-05-05	$10.28	$10.43	$10.28	$10.42	$10.42	129,797
2023-05-04	$10.10	$10.12	$9.90	$9.95	$9.95	118,689
2023-05-03	$10.18	$10.25	$10.00	$10.00	$10.00	71,785
2023-05-02	$9.99	$10.00	$9.61	$9.69	$9.69	121,472
2023-05-01	$9.75	$9.97	$9.75	$9.81	$9.81	163,373
2023-04-28	$9.73	$9.91	$9.72	$9.86	$9.86	128,839
2023-04-27	$10.19	$10.29	$10.10	$10.27	$10.27	366,288
2023-04-26	$9.92	$9.94	$9.79	$9.81	$9.81	992,836
2023-04-25	$10.12	$10.12	$9.88	$9.90	$9.90	132,312
2023-04-24	$10.30	$10.40	$10.28	$10.38	$10.38	126,825
2023-04-21	$10.59	$10.68	$10.39	$10.63	$10.11	671,574
2023-04-20	$10.43	$10.65	$10.42	$10.42	$9.91	268,472
2023-04-19	$10.72	$10.84	$10.64	$10.66	$10.14	606,613
2023-04-18	$10.66	$10.68	$10.60	$10.67	$10.67	74,617
2023-04-17	$10.47	$10.47	$10.34	$10.41	$10.41	218,587
2023-04-14	$10.59	$10.68	$10.44	$10.59	$10.59	165,156
2023-04-13	$10.33	$10.40	$10.30	$10.39	$10.39	148,925
2023-04-12	$10.31	$10.35	$10.24	$10.30	$10.30	76,765
2023-04-11	$9.90	$10.01	$9.87	$9.97	$9.97	152,885
2023-04-10	$9.64	$10.01	$9.64	$9.92	$9.92	126,776
2023-04-06	$9.72	$9.97	$9.72	$9.92	$9.92	149,761
2023-04-05	$9.65	$9.70	$9.57	$9.63	$9.63	457,872
2023-04-04	$9.85	$9.88	$9.74	$9.76	$9.76	157,716
2023-04-03	$9.68	$9.79	$9.68	$9.76	$9.76	122,372
2023-03-31	$9.42	$9.46	$9.37	$9.38	$9.38	72,360
2023-03-30	$9.57	$9.57	$9.43	$9.47	$9.47	186,003
2023-03-29	$9.27	$9.35	$9.25	$9.32	$9.32	178,324
2023-03-28	$8.88	$9.30	$8.88	$9.20	$9.20	441,421
2023-03-27	$8.80	$8.87	$8.73	$8.84	$8.84	325,569
2023-03-24	$8.67	$8.77	$8.62	$8.76	$8.76	189,433
2023-03-23	$9.31	$9.35	$8.89	$8.97	$8.97	2,348,844
2023-03-22	$9.32	$9.39	$9.11	$9.11	$9.11	3,785,538
2023-03-21	$9.31	$9.39	$9.25	$9.33	$9.33	241,546
2023-03-20	$8.54	$8.73	$8.53	$8.66	$8.66	109,304
2023-03-17	$8.58	$8.58	$8.28	$8.38	$8.38	261,968
2023-03-16	$8.52	$8.85	$8.48	$8.79	$8.79	1,306,219
2023-03-15	$8.53	$8.74	$8.32	$8.71	$8.71	2,989,674
2023-03-14	$9.36	$9.44	$9.27	$9.38	$9.38	154,842
2023-03-13	$9.06	$9.18	$8.88	$8.91	$8.91	369,874
2023-03-10	$9.71	$9.92	$9.63	$9.67	$9.67	780,374
2023-03-09	$10.13	$10.17	$9.96	$9.96	$9.96	264,818
2023-03-08	$10.12	$10.23	$10.12	$10.19	$10.19	616,478
2023-03-07	$10.14	$10.14	$9.96	$9.97	$9.97	210,413
2023-03-06	$10.20	$10.26	$10.18	$10.19	$10.19	285,533
2023-03-03	$9.87	$10.07	$9.87	$10.05	$10.05	129,047
2023-03-02	$9.90	$9.93	$9.78	$9.86	$9.86	685,436
2023-03-01	$10.20	$10.21	$10.01	$10.03	$10.03	205,624
2023-02-28	$10.33	$10.40	$10.17	$10.17	$10.17	93,043
2023-02-27	$10.08	$10.11	$10.00	$10.04	$10.04	73,777
2023-02-24	$9.64	$9.64	$9.52	$9.58	$9.58	65,941
2023-02-23	$9.76	$9.79	$9.69	$9.76	$9.76	87,984
2023-02-22	$9.60	$9.61	$9.50	$9.52	$9.52	138,480
2023-02-21	$9.86	$9.94	$9.78	$9.78	$9.78	296,217
2023-02-17	$10.28	$10.48	$10.28	$10.47	$10.47	134,907
2023-02-16	$10.16	$10.38	$10.16	$10.29	$10.29	97,417
2023-02-15	$9.88	$9.97	$9.87	$9.96	$9.96	189,501
2023-02-14	$10.15	$10.19	$10.07	$10.17	$10.17	256,609
2023-02-13	$9.90	$10.01	$9.90	$9.98	$9.98	766,694
2023-02-10	$9.99	$10.02	$9.91	$9.99	$9.99	393,368
2023-02-09	$10.13	$10.16	$10.05	$10.08	$10.08	147,267
2023-02-08	$9.79	$9.81	$9.69	$9.71	$9.71	106,855
2023-02-07	$9.74	$9.85	$9.67	$9.85	$9.85	655,027
2023-02-06	$9.74	$9.80	$9.68	$9.74	$9.74	759,605
2023-02-03	$9.75	$9.81	$9.60	$9.63	$9.63	151,148
2023-02-02	$9.73	$9.87	$9.52	$9.84	$9.84	123,157
2023-02-01	$9.82	$10.04	$9.75	$9.96	$9.96	230,780
2023-01-31	$9.53	$9.71	$9.47	$9.69	$9.69	351,489
2023-01-30	$8.63	$8.70	$8.55	$8.56	$8.56	1,021,276
2023-01-27	$8.55	$8.63	$8.55	$8.60	$8.60	153,927
2023-01-26	$8.51	$8.56	$8.44	$8.56	$8.56	76,626
2023-01-25	$8.28	$8.34	$8.26	$8.34	$8.34	121,864
2023-01-24	$8.12	$8.25	$8.12	$8.25	$8.25	120,185
2023-01-23	$8.06	$8.20	$8.04	$8.08	$8.08	344,093
2023-01-20	$8.06	$8.12	$8.04	$8.12	$8.12	246,297
2023-01-19	$7.83	$7.92	$7.81	$7.91	$7.91	80,008
2023-01-18	$7.90	$7.90	$7.79	$7.79	$7.79	88,634
2023-01-17	$7.94	$7.95	$7.84	$7.85	$7.85	90,756
2023-01-13	$7.87	$7.98	$7.87	$7.98	$7.98	82,440
2023-01-12	$7.84	$7.91	$7.77	$7.88	$7.88	719,773
2023-01-11	$7.69	$7.70	$7.66	$7.70	$7.70	530,896
2023-01-10	$7.76	$7.83	$7.74	$7.83	$7.83	60,127
2023-01-09	$7.90	$7.90	$7.75	$7.76	$7.76	195,784
2023-01-06	$7.68	$7.82	$7.67	$7.82	$7.82	131,719
2023-01-05	$7.62	$7.65	$7.56	$7.62	$7.62	96,995
2023-01-04	$7.60	$7.63	$7.56	$7.57	$7.57	91,931
2023-01-03	$7.28	$7.30	$7.24	$7.30	$7.30	74,571
2022-12-30	$7.04	$7.07	$7.02	$7.05	$7.05	75,290
2022-12-29	$7.05	$7.08	$7.03	$7.05	$7.05	83,180
2022-12-28	$7.08	$7.09	$7.01	$7.03	$7.03	104,071
2022-12-27	$7.03	$7.03	$6.99	$7.01	$7.01	46,585
2022-12-23	$7.01	$7.04	$6.98	$7.03	$7.03	62,863
2022-12-22	$7.04	$7.04	$6.91	$6.97	$6.97	57,049
2022-12-21	$7.06	$7.08	$7.04	$7.06	$7.06	77,579
2022-12-20	$6.90	$6.98	$6.90	$6.96	$6.96	112,349
2022-12-19	$6.70	$6.71	$6.60	$6.67	$6.67	109,375
2022-12-16	$6.70	$6.76	$6.69	$6.75	$6.75	172,953
2022-12-15	$6.71	$6.71	$6.63	$6.65	$6.65	1,388,768
2022-12-14	$6.77	$6.80	$6.69	$6.71	$6.71	58,850
2022-12-13	$6.84	$6.84	$6.72	$6.75	$6.75	90,268
2022-12-12	$6.64	$6.75	$6.57	$6.75	$6.75	81,276
2022-12-09	$6.49	$6.62	$6.43	$6.50	$6.50	192,603
2022-12-08	$6.55	$6.59	$6.53	$6.57	$6.57	58,468
2022-12-07	$6.59	$6.59	$6.51	$6.56	$6.56	67,877
2022-12-06	$6.54	$6.56	$6.46	$6.49	$6.49	78,015
2022-12-05	$6.51	$6.51	$6.43	$6.46	$6.46	51,174
2022-12-02	$6.54	$6.58	$6.48	$6.55	$6.55	51,352
2022-12-01	$6.62	$6.62	$6.50	$6.54	$6.54	106,697
2022-11-30	$6.73	$6.84	$6.65	$6.84	$6.84	134,331
2022-11-29	$6.62	$6.70	$6.62	$6.68	$6.68	346,230
2022-11-28	$6.83	$6.84	$6.69	$6.71	$6.71	123,023
2022-11-25	$6.77	$6.85	$6.74	$6.84	$6.84	48,144
2022-11-23	$6.82	$6.85	$6.77	$6.83	$6.83	75,823
2022-11-22	$6.80	$6.92	$6.80	$6.92	$6.92	393,874
2022-11-21	$6.70	$6.78	$6.70	$6.76	$6.76	68,481
2022-11-18	$6.75	$6.75	$6.68	$6.72	$6.72	195,021
2022-11-17	$6.64	$6.74	$6.61	$6.71	$6.71	945,749
2022-11-16	$6.69	$6.76	$6.67	$6.70	$6.70	641,855
2022-11-15	$6.72	$6.75	$6.53	$6.63	$6.63	128,421
2022-11-14	$6.59	$6.64	$6.57	$6.57	$6.57	51,991
2022-11-11	$6.60	$6.65	$6.49	$6.57	$6.57	118,635
2022-11-10	$6.56	$6.66	$6.52	$6.61	$6.61	190,493
2022-11-09	$6.37	$6.47	$6.29	$6.29	$6.29	87,091
2022-11-08	$6.44	$6.48	$6.34	$6.46	$6.46	345,658
2022-11-07	$6.33	$6.42	$6.30	$6.41	$6.41	127,438
2022-11-04	$6.41	$6.50	$6.36	$6.50	$6.50	186,835
2022-11-03	$6.24	$6.27	$6.18	$6.24	$6.24	148,667
2022-11-02	$6.27	$6.46	$6.18	$6.27	$6.27	194,360
2022-11-01	$6.36	$6.36	$6.16	$6.24	$6.24	312,630
2022-10-31	$6.14	$6.19	$6.12	$6.15	$6.15	366,880
2022-10-28	$6.11	$6.15	$6.05	$6.15	$6.15	745,861
2022-10-27	$6.08	$6.20	$6.05	$6.13	$6.13	508,556
2022-10-26	$5.90	$6.02	$5.87	$5.94	$5.94	669,579
2022-10-25	$5.65	$5.73	$5.63	$5.67	$5.67	1,273,399
2022-10-24	$5.69	$5.73	$5.62	$5.62	$5.62	178,980
2022-10-21	$5.50	$5.68	$5.43	$5.68	$5.68	109,442
2022-10-20	$5.45	$5.56	$5.36	$5.40	$5.40	612,726
2022-10-19	$5.56	$5.56	$5.36	$5.45	$5.45	169,692
2022-10-18	$5.62	$5.62	$5.50	$5.54	$5.54	153,150
2022-10-17	$5.45	$5.56	$5.42	$5.42	$5.42	103,429
2022-10-14	$5.50	$5.50	$5.26	$5.28	$5.28	229,091
2022-10-13	$5.10	$5.43	$5.08	$5.36	$5.36	172,917
2022-10-12	$5.15	$5.19	$5.10	$5.13	$5.13	126,353
2022-10-11	$5.13	$5.23	$5.07	$5.07	$5.07	235,057
2022-10-10	$5.20	$5.32	$5.18	$5.26	$5.26	128,730
2022-10-07	$5.23	$5.25	$5.13	$5.19	$5.19	248,715
2022-10-06	$5.26	$5.26	$5.14	$5.18	$5.18	207,416
2022-10-05	$5.38	$5.39	$5.25	$5.34	$5.34	238,758
2022-10-04	$5.42	$5.57	$5.40	$5.48	$5.48	399,162
2022-10-03	$5.15	$5.27	$5.15	$5.23	$5.23	308,802
2022-09-30	$5.03	$5.14	$4.95	$5.06	$5.06	437,378
2022-09-29	$4.93	$5.01	$4.87	$4.97	$4.97	359,405
2022-09-28	$4.94	$5.14	$4.94	$5.14	$5.14	193,864
2022-09-27	$5.16	$5.19	$4.96	$5.05	$5.05	389,019
2022-09-26	$5.18	$5.26	$5.12	$5.16	$5.16	219,217
2022-09-23	$5.32	$5.32	$5.14	$5.24	$5.24	882,151
2022-09-22	$5.46	$5.58	$5.41	$5.54	$5.54	728,061
2022-09-21	$5.23	$5.30	$5.11	$5.25	$5.25	114,398
2022-09-20	$5.22	$5.24	$5.08	$5.12	$5.12	365,635
2022-09-19	$5.25	$5.36	$5.21	$5.36	$5.36	227,247
2022-09-16	$5.35	$5.36	$5.27	$5.34	$5.34	764,102
2022-09-15	$5.40	$5.48	$5.38	$5.42	$5.42	719,972
2022-09-14	$5.37	$5.44	$5.30	$5.35	$5.35	98,955
2022-09-13	$5.15	$5.30	$5.15	$5.21	$5.21	124,010
2022-09-12	$5.29	$5.38	$5.28	$5.30	$5.30	1,241,914
2022-09-09	$5.21	$5.21	$5.14	$5.18	$5.18	227,164
2022-09-08	$4.86	$5.05	$4.85	$5.02	$5.02	203,751
2022-09-07	$4.68	$4.82	$4.68	$4.82	$4.82	278,478
2022-09-06	$4.78	$4.84	$4.72	$4.78	$4.78	318,453
2022-09-02	$4.90	$5.00	$4.71	$4.73	$4.73	243,507
2022-09-01	$4.83	$4.85	$4.73	$4.83	$4.83	258,209
2022-08-31	$4.85	$4.91	$4.82	$4.88	$4.88	220,186
2022-08-30	$4.69	$4.71	$4.60	$4.66	$4.66	336,571
2022-08-29	$4.54	$4.63	$4.52	$4.58	$4.58	443,485
2022-08-26	$4.63	$4.63	$4.43	$4.43	$4.43	173,854
2022-08-25	$4.72	$4.72	$4.58	$4.65	$4.65	288,081
2022-08-24	$4.61	$4.78	$4.59	$4.69	$4.69	235,735
2022-08-23	$4.69	$4.71	$4.64	$4.64	$4.64	294,375
2022-08-22	$4.58	$4.62	$4.54	$4.60	$4.60	286,201
2022-08-19	$4.88	$4.93	$4.77	$4.79	$4.79	217,687
2022-08-18	$5.14	$5.14	$5.00	$5.00	$5.00	174,525
2022-08-17	$5.06	$5.12	$5.03	$5.05	$5.05	201,206
2022-08-16	$5.08	$5.09	$5.02	$5.03	$5.03	215,077
2022-08-15	$5.16	$5.19	$5.12	$5.18	$5.18	241,207
2022-08-12	$5.18	$5.22	$5.14	$5.21	$5.21	101,417
2022-08-11	$5.12	$5.15	$5.03	$5.06	$5.06	183,677
2022-08-10	$5.16	$5.20	$5.01	$5.19	$5.19	110,438
2022-08-09	$5.06	$5.06	$4.92	$4.97	$4.97	312,422
2022-08-08	$4.99	$5.03	$4.93	$4.95	$4.95	190,682
2022-08-05	$4.94	$5.03	$4.94	$5.02	$5.02	104,090
2022-08-04	$4.91	$4.97	$4.86	$4.97	$4.97	198,045
2022-08-03	$4.81	$4.89	$4.79	$4.88	$4.88	306,203
2022-08-02	$4.75	$4.96	$4.73	$4.80	$4.80	248,925
2022-08-01	$4.93	$4.93	$4.78	$4.83	$4.83	349,125
2022-07-29	$5.01	$5.03	$4.78	$4.91	$4.91	246,548
2022-07-28	$4.67	$4.75	$4.62	$4.68	$4.68	392,529
2022-07-27	$4.63	$4.85	$4.63	$4.77	$4.77	259,979
2022-07-26	$4.27	$4.33	$4.27	$4.29	$4.29	553,352
2022-07-25	$4.39	$4.40	$4.30	$4.30	$4.30	396,637
2022-07-22	$4.37	$4.41	$4.24	$4.26	$4.26	291,189
2022-07-21	$4.34	$4.50	$4.29	$4.40	$4.40	351,887
2022-07-20	$4.48	$4.54	$4.33	$4.38	$4.38	464,856
2022-07-19	$4.66	$4.81	$4.62	$4.69	$4.69	623,972
2022-07-18	$4.39	$4.48	$4.32	$4.39	$4.39	447,004
2022-07-15	$4.21	$4.31	$4.21	$4.28	$4.28	1,127,320
2022-07-14	$4.24	$4.38	$4.09	$4.20	$4.20	524,056
2022-07-13	$4.50	$4.58	$4.46	$4.58	$4.58	433,208
2022-07-12	$4.50	$4.58	$4.40	$4.47	$4.47	294,259
2022-07-11	$4.66	$4.72	$4.60	$4.65	$4.65	353,097
2022-07-08	$4.81	$4.85	$4.73	$4.84	$4.84	207,071
2022-07-07	$4.73	$4.79	$4.71	$4.79	$4.79	234,015
2022-07-06	$4.55	$4.55	$4.43	$4.45	$4.45	483,971
2022-07-05	$4.50	$4.56	$4.41	$4.56	$4.56	663,677
2022-07-01	$4.61	$4.74	$4.61	$4.74	$4.74	722,096
2022-06-30	$4.70	$4.75	$4.60	$4.73	$4.73	1,229,380
2022-06-29	$5.12	$5.12	$4.94	$4.95	$4.95	216,742
2022-06-28	$5.17	$5.18	$5.05	$5.05	$5.05	424,652
2022-06-27	$5.16	$5.20	$5.06	$5.09	$5.09	416,990
2022-06-24	$5.07	$5.21	$5.07	$5.19	$5.19	180,531
2022-06-23	$5.16	$5.30	$5.06	$5.13	$5.13	151,580
2022-06-22	$5.37	$5.48	$5.29	$5.48	$5.48	252,368
2022-06-21	$5.39	$5.51	$5.35	$5.39	$5.39	317,082
2022-06-17	$5.23	$5.23	$5.05	$5.14	$5.14	133,949
2022-06-16	$5.12	$5.17	$5.05	$5.12	$5.12	401,227
2022-06-15	$5.24	$5.37	$5.17	$5.27	$5.27	332,958
2022-06-14	$5.10	$5.11	$4.99	$5.04	$5.04	454,225
2022-06-13	$4.85	$4.98	$4.83	$4.94	$4.94	1,044,766
2022-06-10	$5.06	$5.15	$4.92	$5.02	$5.02	229,746
2022-06-09	$5.60	$5.69	$5.51	$5.51	$5.51	97,159
2022-06-08	$5.64	$5.71	$5.59	$5.60	$5.60	249,055
2022-06-07	$5.68	$5.82	$5.66	$5.73	$5.73	385,669
2022-06-06	$5.78	$5.84	$5.72	$5.73	$5.73	361,797
2022-06-03	$5.67	$5.67	$5.58	$5.59	$5.59	410,892
2022-06-02	$5.61	$5.80	$5.61	$5.66	$5.66	230,107
2022-06-01	$5.75	$5.80	$5.65	$5.69	$5.69	297,576
2022-05-31	$5.66	$5.93	$5.66	$5.82	$5.82	216,585
2022-05-27	$5.80	$5.88	$5.70	$5.79	$5.79	304,308
2022-05-26	$5.67	$5.76	$5.61	$5.76	$5.76	205,469
2022-05-25	$5.60	$5.72	$5.53	$5.63	$5.63	651,834
2022-05-24	$5.34	$5.75	$5.34	$5.62	$5.62	216,439
2022-05-23	$5.52	$5.52	$5.30	$5.49	$5.49	265,311
2022-05-20	$5.39	$5.39	$5.12	$5.25	$5.25	195,154
2022-05-19	$5.12	$5.38	$5.12	$5.38	$5.38	3,575,898
2022-05-18	$5.19	$5.25	$5.12	$5.15	$5.15	575,811
2022-05-17	$5.08	$5.20	$5.07	$5.12	$5.12	239,480
2022-05-16	$4.98	$5.09	$4.92	$5.00	$5.00	264,551
2022-05-13	$4.98	$5.10	$4.93	$5.00	$5.00	509,032
2022-05-12	$4.93	$5.05	$4.79	$4.96	$4.96	764,832
2022-05-11	$4.82	$4.94	$4.71	$4.76	$4.76	309,118
2022-05-10	$4.55	$4.55	$4.38	$4.46	$4.46	604,277
2022-05-09	$4.24	$4.25	$4.10	$4.16	$4.16	496,548
2022-05-06	$4.42	$4.42	$4.24	$4.33	$4.33	532,372
2022-05-05	$4.59	$4.65	$4.43	$4.47	$4.47	636,327
2022-05-04	$4.52	$4.52	$4.39	$4.49	$4.49	288,666
2022-05-03	$4.49	$4.61	$4.47	$4.50	$4.50	306,163
2022-05-02	$4.51	$4.58	$4.38	$4.50	$4.50	304,433
2022-04-29	$4.64	$4.73	$4.58	$4.61	$4.61	259,333
2022-04-28	$4.59	$4.61	$4.48	$4.60	$4.60	1,960,192
2022-04-27	$4.61	$4.66	$4.56	$4.59	$4.59	295,908
2022-04-26	$4.78	$4.78	$4.64	$4.69	$4.69	292,507
2022-04-25	$4.99	$4.99	$4.70	$4.94	$4.94	249,930
2022-04-22	$4.95	$5.00	$4.90	$4.95	$4.95	296,759
2022-04-21	$5.17	$5.17	$4.85	$5.01	$5.01	121,178
2022-04-20	$5.21	$5.38	$5.21	$5.27	$5.08	184,077
2022-04-19	$5.15	$5.34	$5.13	$5.25	$5.06	255,174
2022-04-18	$5.05	$5.40	$5.03	$5.08	$4.89	235,419
2022-04-14	$5.11	$5.30	$5.04	$5.05	$4.87	167,761
2022-04-13	$4.97	$5.12	$4.97	$5.12	$4.93	150,093
2022-04-12	$5.05	$5.07	$4.95	$4.95	$4.77	152,653
2022-04-11	$5.15	$5.28	$5.12	$5.16	$4.97	213,011
2022-04-08	$5.15	$5.25	$5.11	$5.24	$5.05	151,455
2022-04-07	$5.16	$5.17	$5.00	$5.13	$4.94	253,026
2022-04-06	$5.06	$5.14	$4.95	$5.11	$4.92	289,276
2022-04-05	$5.30	$5.31	$5.17	$5.17	$4.98	400,508
2022-04-04	$5.42	$5.45	$5.38	$5.43	$5.23	214,810
2022-04-01	$5.51	$5.53	$5.44	$5.53	$5.33	281,948
2022-03-31	$5.53	$5.53	$5.36	$5.37	$5.17	389,543
2022-03-30	$5.62	$5.62	$5.55	$5.56	$5.36	141,795
2022-03-29	$5.60	$5.70	$5.60	$5.65	$5.44	459,836
2022-03-28	$5.27	$5.30	$5.17	$5.24	$5.04	447,487
2022-03-25	$5.15	$5.24	$5.11	$5.15	$4.96	154,070
2022-03-24	$5.17	$5.24	$5.03	$5.20	$5.01	86,376
2022-03-23	$5.25	$5.29	$5.10	$5.15	$4.96	230,214
2022-03-22	$5.38	$5.44	$5.31	$5.38	$5.18	360,690
2022-03-21	$5.29	$5.36	$5.23	$5.25	$5.06	267,433
2022-03-18	$5.10	$5.37	$5.10	$5.25	$5.06	267,433
2022-03-17	$5.28	$5.42	$5.24	$5.39	$5.19	283,572
2022-03-16	$5.48	$5.73	$5.43	$5.52	$5.32	223,644
2022-03-15	$5.27	$5.31	$5.17	$5.25	$5.06	589,258
2022-03-14	$5.16	$5.23	$5.09	$5.14	$4.95	488,624
2022-03-11	$5.12	$5.12	$4.94	$4.98	$4.79	293,461
2022-03-10	$5.18	$5.24	$5.05	$5.14	$4.95	475,911
2022-03-09	$5.65	$5.66	$5.46	$5.49	$5.29	676,007
2022-03-08	$5.01	$5.17	$4.75	$4.95	$4.77	1,658,760
2022-03-07	$4.70	$4.70	$4.45	$4.48	$4.31	565,319
2022-03-04	$5.17	$5.17	$4.85	$4.93	$4.75	272,365
2022-03-03	$5.98	$6.00	$5.72	$5.83	$5.62	488,112
2022-03-02	$5.98	$6.12	$5.90	$6.02	$5.80	1,263,498
2022-03-01	$6.14	$6.14	$5.76	$5.84	$5.63	1,426,798
2022-02-28	$6.22	$6.39	$6.15	$6.23	$6.00	340,999
2022-02-25	$7.08	$7.17	$6.99	$7.06	$6.80	178,617
2022-02-24	$6.70	$6.88	$6.54	$6.86	$6.61	271,382
2022-02-23	$7.97	$7.97	$7.80	$7.80	$7.51	83,786
2022-02-22	$7.91	$8.03	$7.82	$7.90	$7.61	86,380
2022-02-18	$8.31	$8.31	$8.19	$8.23	$7.93	53,377
2022-02-17	$8.39	$8.39	$8.22	$8.27	$7.96	107,704
2022-02-16	$8.48	$8.60	$8.48	$8.60	$8.29	60,363
2022-02-15	$8.69	$8.69	$8.60	$8.67	$8.35	71,102
2022-02-14	$8.44	$8.55	$8.31	$8.34	$8.04	86,140
2022-02-11	$8.79	$8.94	$8.55	$8.55	$8.24	84,437
2022-02-10	$8.86	$9.05	$8.86	$8.93	$8.60	65,489
2022-02-09	$8.70	$8.77	$8.70	$8.75	$8.43	127,049
2022-02-08	$8.56	$8.68	$8.53	$8.62	$8.30	88,542
2022-02-07	$8.44	$8.47	$8.38	$8.43	$8.12	149,942
2022-02-04	$8.49	$8.61	$8.49	$8.58	$8.27	862,651
2022-02-03	$8.33	$8.58	$8.33	$8.58	$8.27	59,074
2022-02-02	$8.32	$8.36	$8.25	$8.33	$8.03	60,258
2022-02-01	$7.99	$8.00	$7.93	$8.00	$7.71	89,220
2022-01-31	$7.72	$7.91	$7.72	$7.89	$7.60	76,952
2022-01-28	$7.66	$7.69	$7.53	$7.69	$7.41	105,399
2022-01-27	$7.63	$7.73	$7.55	$7.64	$7.36	96,199
2022-01-26	$7.62	$7.75	$7.52	$7.52	$7.25	151,842
2022-01-25	$7.39	$7.50	$7.29	$7.43	$7.16	126,937
2022-01-24	$7.20	$7.34	$7.10	$7.30	$7.03	75,077
2022-01-21	$7.52	$7.52	$7.35	$7.38	$7.11	82,320
2022-01-20	$7.63	$7.69	$7.56	$7.58	$7.30	293,468
2022-01-19	$7.71	$7.71	$7.60	$7.70	$7.42	252,191
2022-01-18	$7.83	$7.83	$7.69	$7.70	$7.42	252,191
2022-01-14	$7.70	$7.73	$7.65	$7.70	$7.42	108,767
2022-01-13	$7.76	$7.87	$7.71	$7.75	$7.47	84,773
2022-01-12	$7.68	$7.78	$7.67	$7.77	$7.48	195,305
2022-01-11	$8.06	$8.06	$7.93	$8.02	$7.73	58,624
2022-01-10	$8.02	$8.10	$7.97	$8.04	$7.74	117,085
2022-01-07	$8.01	$8.08	$7.95	$8.05	$7.76	263,623
2022-01-06	$8.01	$8.01	$7.91	$7.94	$7.65	1,812,712
2022-01-05	$8.08	$8.23	$7.84	$7.99	$7.70	95,118
2022-01-04	$8.02	$8.08	$8.00	$8.03	$7.74	102,632
2022-01-03	$7.81	$7.81	$7.65	$7.72	$7.44	95,692
2021-12-31	$7.72	$7.74	$7.60	$7.64	$7.36	57,811
2021-12-30	$7.61	$7.65	$7.60	$7.62	$7.34	46,926
2021-12-29	$7.63	$7.68	$7.61	$7.67	$7.39	196,707
2021-12-28	$7.66	$7.71	$7.62	$7.67	$7.38	43,178
2021-12-27	$7.75	$7.75	$7.59	$7.62	$7.34	41,714
2021-12-23	$7.58	$7.62	$7.53	$7.55	$7.27	157,180
2021-12-22	$7.62	$7.62	$7.50	$7.55	$7.27	145,916
2021-12-21	$7.44	$7.59	$7.44	$7.58	$7.30	280,917
2021-12-20	$7.21	$7.36	$7.21	$7.32	$7.05	136,802
2021-12-17	$7.52	$7.52	$7.29	$7.37	$7.10	351,680
2021-12-16	$7.46	$7.46	$7.25	$7.36	$7.09	970,197
2021-12-15	$7.48	$7.48	$7.31	$7.45	$7.18	130,133
2021-12-14	$7.33	$7.55	$7.33	$7.54	$7.26	160,251
2021-12-13	$7.21	$7.36	$7.18	$7.20	$6.94	131,905
2021-12-10	$7.20	$7.28	$7.20	$7.26	$6.99	176,579
2021-12-09	$7.06	$7.19	$7.06	$7.15	$6.89	140,215
2021-12-08	$6.52	$6.57	$6.44	$6.57	$6.33	102,215
2021-12-07	$6.47	$6.61	$6.47	$6.58	$6.34	130,195
2021-12-06	$6.26	$6.45	$6.26	$6.41	$6.18	152,788
2021-12-03	$6.30	$6.36	$6.16	$6.23	$6.00	93,970
2021-12-02	$6.11	$6.26	$6.11	$6.25	$6.02	180,610
2021-12-01	$6.25	$6.29	$6.07	$6.12	$5.89	129,886
2021-11-30	$6.07	$6.07	$5.95	$6.04	$5.82	256,670
2021-11-29	$6.08	$6.08	$5.83	$5.97	$5.75	192,492
2021-11-26	$5.98	$5.98	$5.88	$5.96	$5.74	92,968
2021-11-24	$6.35	$6.43	$6.29	$6.43	$6.20	74,261
2021-11-23	$6.27	$6.34	$6.21	$6.27	$6.04	207,035
2021-11-22	$6.25	$6.25	$6.18	$6.18	$5.95	2,060,811
2021-11-19	$6.15	$6.16	$6.08	$6.13	$5.91	119,713
2021-11-18	$6.49	$6.51	$6.41	$6.48	$6.24	73,819
2021-11-17	$6.50	$6.57	$6.45	$6.46	$6.22	46,733
2021-11-16	$6.54	$6.55	$6.47	$6.51	$6.27	87,654
2021-11-15	$6.61	$6.64	$6.55	$6.57	$6.33	85,812
2021-11-12	$6.62	$6.62	$6.51	$6.51	$6.27	24,747
2021-11-11	$6.62	$6.65	$6.58	$6.63	$6.38	50,565
2021-11-10	$6.59	$6.62	$6.54	$6.54	$6.30	64,623
2021-11-09	$6.55	$6.65	$6.53	$6.56	$6.32	42,696
2021-11-08	$6.65	$6.67	$6.56	$6.63	$6.39	211,108
2021-11-05	$6.64	$6.67	$6.57	$6.63	$6.39	63,743
2021-11-04	$6.65	$6.69	$6.51	$6.55	$6.31	42,815
2021-11-03	$6.56	$6.66	$6.54	$6.61	$6.36	66,076
2021-11-02	$6.54	$6.54	$6.44	$6.44	$6.20	42,755
2021-11-01	$6.62	$6.62	$6.50	$6.60	$6.36	80,524
2021-10-29	$6.57	$6.61	$6.50	$6.60	$6.36	60,558
2021-10-28	$6.63	$6.69	$6.63	$6.65	$6.40	40,065
2021-10-27	$6.56	$6.62	$6.52	$6.56	$6.32	28,749
2021-10-26	$6.61	$6.65	$6.57	$6.61	$6.36	46,342
2021-10-25	$6.66	$6.66	$6.50	$6.54	$6.30	25,038
2021-10-22	$6.80	$6.80	$6.61	$6.74	$6.49	37,514
2021-10-21	$6.72	$6.73	$6.67	$6.73	$6.48	36,756
2021-10-20	$6.64	$6.74	$6.64	$6.70	$6.46	246,407
2021-10-19	$6.76	$6.83	$6.68	$6.75	$6.50	180,274
2021-10-18	$6.79	$6.79	$6.65	$6.65	$6.41	990,952
2021-10-15	$6.84	$6.84	$6.74	$6.80	$6.55	54,891
2021-10-14	$6.77	$6.84	$6.71	$6.75	$6.50	70,323
2021-10-13	$6.77	$6.81	$6.68	$6.69	$6.45	28,529
2021-10-12	$6.85	$6.90	$6.78	$6.79	$6.54	26,770
2021-10-11	$6.94	$6.94	$6.76	$6.76	$6.51	31,788
2021-10-08	$6.90	$6.92	$6.80	$6.88	$6.62	39,252
2021-10-07	$6.94	$6.94	$6.74	$6.76	$6.52	462,201
2021-10-06	$6.75	$6.85	$6.74	$6.80	$6.55	533,982
2021-10-05	$6.73	$6.85	$6.73	$6.78	$6.53	39,478
2021-10-04	$6.69	$6.69	$6.52	$6.59	$6.35	42,018
2021-10-01	$6.59	$6.73	$6.58	$6.65	$6.41	55,518
2021-09-30	$6.58	$6.65	$6.55	$6.56	$6.32	44,616
2021-09-29	$6.63	$6.63	$6.50	$6.58	$6.34	748,551
2021-09-28	$6.55	$6.56	$6.38	$6.44	$6.20	51,253
2021-09-27	$6.53	$6.76	$6.53	$6.69	$6.45	109,742
2021-09-24	$6.42	$6.44	$6.35	$6.36	$6.13	45,248
2021-09-23	$6.30	$6.45	$6.30	$6.39	$6.16	27,164
2021-09-22	$6.09	$6.25	$6.08	$6.25	$6.02	56,284
2021-09-21	$6.10	$6.10	$5.95	$5.96	$5.74	50,164
2021-09-20	$5.99	$6.04	$5.89	$5.97	$5.75	38,145
2021-09-17	$6.29	$6.32	$6.20	$6.20	$5.97	43,348
2021-09-16	$6.27	$6.37	$6.26	$6.26	$6.03	84,225
2021-09-15	$6.22	$6.26	$6.15	$6.23	$6.00	64,481
2021-09-14	$6.42	$6.42	$6.25	$6.32	$6.09	106,021
2021-09-13	$6.33	$6.43	$6.32	$6.42	$6.19	109,285
2021-09-10	$6.40	$6.43	$6.26	$6.39	$6.16	47,357
2021-09-09	$6.38	$6.44	$6.35	$6.43	$6.20	94,522
2021-09-08	$6.33	$6.41	$6.32	$6.33	$6.10	32,471
2021-09-07	$6.51	$6.51	$6.36	$6.50	$6.26	45,831
2021-09-03	$6.43	$6.44	$6.38	$6.44	$6.20	24,158
2021-09-02	$6.34	$6.38	$6.30	$6.36	$6.13	46,240
2021-09-01	$6.31	$6.36	$6.28	$6.33	$6.10	52,973
2021-08-31	$6.13	$6.30	$6.13	$6.20	$5.97	72,898
2021-08-30	$6.15	$6.22	$6.10	$6.11	$5.89	574,014
2021-08-27	$6.15	$6.34	$6.15	$6.28	$6.05	33,669
2021-08-26	$6.38	$6.38	$6.17	$6.25	$6.02	32,691
2021-08-25	$6.24	$6.34	$6.24	$6.30	$6.06	66,078
2021-08-24	$6.11	$6.16	$6.02	$6.16	$5.93	83,666
2021-08-23	$6.05	$6.07	$6.00	$6.05	$5.83	46,951
2021-08-20	$5.83	$5.95	$5.83	$5.94	$5.72	54,244
2021-08-19	$5.98	$5.98	$5.85	$5.96	$5.74	63,447
2021-08-18	$6.10	$6.11	$6.01	$6.07	$5.85	56,915
2021-08-17	$6.09	$6.09	$5.94	$5.99	$5.77	73,500
2021-08-16	$6.24	$6.24	$6.13	$6.15	$5.92	377,319
2021-08-13	$6.26	$6.28	$6.19	$6.22	$5.99	71,991
2021-08-12	$6.33	$6.33	$6.18	$6.29	$6.06	60,119
2021-08-11	$6.23	$6.31	$6.21	$6.29	$6.06	54,601
2021-08-10	$6.12	$6.14	$6.08	$6.14	$5.92	129,925
2021-08-09	$6.11	$6.15	$6.06	$6.15	$5.93	88,510
2021-08-06	$6.03	$6.12	$6.03	$6.09	$5.86	41,171
2021-08-05	$5.95	$5.99	$5.92	$5.96	$5.74	43,459
2021-08-04	$5.84	$5.84	$5.79	$5.82	$5.61	55,854
2021-08-03	$5.87	$5.87	$5.78	$5.87	$5.66	142,674
2021-08-02	$5.91	$5.91	$5.78	$5.86	$5.65	83,597
2021-07-30	$6.04	$6.06	$5.89	$5.94	$5.72	124,152
2021-07-29	$5.75	$5.86	$5.74	$5.84	$5.63	53,133
2021-07-28	$5.71	$5.72	$5.60	$5.70	$5.49	102,946
2021-07-27	$5.64	$5.71	$5.59	$5.65	$5.44	131,441
2021-07-26	$5.67	$5.78	$5.67	$5.77	$5.56	125,985
2021-07-23	$5.65	$5.67	$5.59	$5.67	$5.46	47,323
2021-07-22	$5.65	$5.65	$5.51	$5.51	$5.31	57,941
2021-07-21	$5.55	$5.60	$5.50	$5.51	$5.31	73,146
2021-07-20	$5.29	$5.44	$5.25	$5.38	$5.18	176,147
2021-07-19	$5.33	$5.37	$5.21	$5.28	$5.08	97,598
2021-07-16	$5.55	$5.56	$5.43	$5.52	$5.31	42,712
2021-07-15	$5.50	$5.63	$5.50	$5.55	$5.35	53,433
2021-07-14	$5.71	$5.71	$5.60	$5.67	$5.46	43,025
2021-07-13	$5.66	$5.66	$5.57	$5.62	$5.41	58,506
2021-07-12	$5.74	$5.77	$5.69	$5.73	$5.52	81,984
2021-07-09	$5.69	$5.79	$5.65	$5.72	$5.51	80,697
2021-07-08	$5.52	$5.60	$5.49	$5.50	$5.30	107,780
2021-07-07	$5.77	$5.77	$5.66	$5.71	$5.50	85,824
2021-07-06	$5.85	$5.96	$5.80	$5.81	$5.60	55,522
2021-07-02	$5.87	$5.96	$5.87	$5.88	$5.67	69,330
2021-07-01	$6.00	$6.04	$5.95	$6.02	$5.80	51,584
2021-06-30	$5.90	$5.94	$5.82	$5.82	$5.61	45,371
2021-06-29	$6.05	$6.05	$5.95	$5.96	$5.74	68,939
2021-06-28	$6.18	$6.18	$5.98	$5.99	$5.77	45,911
2021-06-25	$6.20	$6.21	$6.16	$6.19	$5.97	64,590
2021-06-24	$6.09	$6.20	$6.06	$6.17	$5.95	144,743
2021-06-23	$6.04	$6.09	$5.95	$6.01	$5.79	76,071
2021-06-22	$6.04	$6.04	$5.93	$6.04	$5.82	69,964
2021-06-21	$6.04	$6.13	$6.00	$6.06	$5.84	115,098
2021-06-18	$5.99	$6.00	$5.91	$5.91	$5.69	67,210
2021-06-17	$6.25	$6.32	$6.14	$6.14	$5.92	70,172
2021-06-16	$6.31	$6.35	$6.21	$6.21	$5.98	37,641
2021-06-15	$6.50	$6.50	$6.40	$6.47	$6.23	72,400
2021-06-14	$6.45	$6.54	$6.45	$6.49	$6.25	45,886
2021-06-11	$6.57	$6.57	$6.46	$6.54	$6.30	68,521
2021-06-10	$6.60	$6.60	$6.49	$6.49	$6.25	129,405
2021-06-09	$6.58	$6.58	$6.46	$6.46	$6.22	60,699
2021-06-08	$6.49	$6.55	$6.46	$6.50	$6.26	51,289
2021-06-07	$6.37	$6.96	$6.37	$6.65	$6.41	143,414
2021-06-04	$6.40	$6.40	$6.33	$6.38	$6.14	90,558
2021-06-03	$6.35	$6.40	$6.33	$6.38	$6.15	130,460
2021-06-02	$6.38	$6.44	$6.34	$6.34	$6.11	951,957
2021-06-01	$6.54	$6.54	$6.36	$6.40	$6.16	98,870
2021-05-28	$6.26	$6.40	$6.26	$6.38	$6.14	82,969
2021-05-27	$6.26	$6.36	$6.26	$6.30	$6.07	60,200
2021-05-26	$6.09	$6.18	$6.09	$6.17	$5.94	44,192
2021-05-25	$6.38	$6.38	$6.19	$6.19	$5.96	64,961
2021-05-24	$6.23	$6.27	$6.18	$6.25	$6.02	39,544
2021-05-21	$6.24	$6.25	$6.13	$6.25	$6.02	93,917
2021-05-20	$6.18	$6.26	$6.16	$6.25	$6.02	112,413
2021-05-19	$6.21	$6.24	$6.11	$6.17	$5.94	82,877
2021-05-18	$6.22	$6.28	$6.22	$6.25	$6.02	53,405
2021-05-17	$6.21	$6.25	$6.11	$6.15	$5.93	75,772
2021-05-14	$6.16	$6.23	$6.12	$6.23	$6.00	105,488
2021-05-13	$6.01	$6.04	$5.93	$6.03	$5.81	135,919
2021-05-12	$6.00	$6.15	$6.00	$6.05	$5.82	58,176
2021-05-11	$5.98	$6.01	$5.97	$5.98	$5.76	132,685
2021-05-10	$5.89	$5.97	$5.88	$5.88	$5.67	162,978
2021-05-07	$5.63	$5.69	$5.61	$5.69	$5.48	80,135
2021-05-06	$5.55	$5.60	$5.52	$5.57	$5.36	163,554
2021-05-05	$5.28	$5.31	$5.22	$5.27	$5.08	95,370
2021-05-04	$5.15	$5.19	$5.10	$5.18	$4.99	108,101
2021-05-03	$5.22	$5.24	$5.19	$5.24	$5.05	118,219
2021-04-30	$5.09	$5.21	$5.09	$5.09	$4.90	72,246
2021-04-29	$5.21	$5.21	$5.12	$5.18	$4.99	63,574
2021-04-28	$5.08	$5.29	$5.08	$5.09	$4.90	102,158
2021-04-27	$5.03	$5.07	$4.99	$5.01	$4.83	102,307
2021-04-26	$4.91	$4.99	$4.91	$4.97	$4.79	73,704
2021-04-23	$4.85	$4.90	$4.82	$4.83	$4.65	110,681
2021-04-22	$4.75	$4.83	$4.74	$4.75	$4.58	121,201
2021-04-21	$4.75	$4.88	$4.75	$4.84	$4.66	381,725
2021-04-20	$5.03	$5.03	$4.87	$4.94	$4.76	567,460
2021-04-19	$5.20	$5.22	$5.12	$5.22	$5.03	1,063,905
2021-04-16	$5.03	$5.12	$5.02	$5.12	$4.87	110,800
2021-04-15	$5.00	$5.06	$4.97	$5.00	$4.75	59,592
2021-04-14	$5.04	$5.07	$5.01	$5.07	$4.82	72,952
2021-04-13	$5.12	$5.15	$5.06	$5.12	$4.87	140,511
2021-04-12	$5.11	$5.14	$5.06	$5.06	$4.81	128,975
2021-04-09	$5.08	$5.08	$5.02	$5.08	$4.83	91,125
2021-04-08	$5.15	$5.16	$5.08	$5.13	$4.88	246,279
2021-04-07	$5.29	$5.33	$5.26	$5.28	$5.02	111,666
2021-04-06	$5.35	$5.35	$5.28	$5.30	$5.04	107,746
2021-04-05	$5.42	$5.45	$5.33	$5.39	$5.12	89,750
2021-04-01	$5.29	$5.33	$5.24	$5.33	$5.07	573,616
2021-03-31	$5.32	$5.32	$5.22	$5.28	$5.02	85,318
2021-03-30	$5.27	$5.37	$5.27	$5.37	$5.10	47,693
2021-03-29	$5.27	$5.29	$5.21	$5.24	$4.97	102,212
2021-03-26	$5.35	$5.35	$5.28	$5.31	$5.04	84,036
2021-03-25	$5.29	$5.35	$5.23	$5.29	$5.03	106,556
2021-03-24	$5.28	$5.37	$5.26	$5.28	$5.02	60,945
2021-03-23	$5.28	$5.31	$5.19	$5.19	$4.93	66,596
2021-03-22	$5.37	$5.41	$5.33	$5.33	$5.07	167,082
2021-03-19	$5.53	$5.53	$5.41	$5.43	$5.16	242,203
2021-03-18	$5.63	$5.66	$5.52	$5.61	$5.33	115,084
2021-03-17	$5.51	$5.65	$5.50	$5.61	$5.33	107,777
2021-03-16	$5.50	$5.53	$5.46	$5.50	$5.22	338,071
2021-03-15	$5.49	$5.49	$5.36	$5.40	$5.13	54,612
2021-03-12	$5.39	$5.47	$5.38	$5.45	$5.17	176,335
2021-03-11	$5.37	$5.40	$5.31	$5.38	$5.11	354,455
2021-03-10	$5.40	$5.51	$5.39	$5.47	$5.20	1,071,273
2021-03-09	$5.43	$5.45	$5.37	$5.37	$5.10	280,746
2021-03-08	$5.42	$5.55	$5.42	$5.52	$5.25	194,259
2021-03-05	$5.40	$5.40	$5.24	$5.30	$5.04	84,594
2021-03-04	$5.26	$5.36	$5.14	$5.18	$4.92	87,866
2021-03-03	$5.38	$5.44	$5.33	$5.41	$5.14	52,458
2021-03-02	$5.30	$5.35	$5.25	$5.28	$5.02	92,258
2021-03-01	$5.31	$5.35	$5.26	$5.34	$5.07	74,898
2021-02-26	$5.10	$5.18	$5.06	$5.08	$4.83	82,423
2021-02-25	$5.35	$5.39	$5.07	$5.27	$5.01	125,655
2021-02-24	$5.21	$5.34	$5.21	$5.27	$5.01	125,655
2021-02-23	$5.15	$5.19	$5.07	$5.15	$4.89	121,326
2021-02-22	$4.92	$5.06	$4.92	$5.00	$4.75	112,379
2021-02-19	$5.03	$5.06	$4.95	$5.01	$4.76	112,624
2021-02-18	$4.95	$4.95	$4.85	$4.93	$4.69	215,682
2021-02-17	$5.02	$5.02	$4.94	$4.97	$4.72	223,075
2021-02-16	$5.04	$5.11	$5.04	$5.09	$4.84	103,190
2021-02-12	$5.00	$5.08	$5.00	$5.07	$4.82	740,606
2021-02-11	$5.10	$5.12	$5.00	$5.05	$4.80	123,880
2021-02-10	$5.24	$5.40	$5.19	$5.20	$4.94	119,403
2021-02-09	$5.22	$5.25	$5.16	$5.20	$4.94	119,403
2021-02-08	$5.25	$5.25	$5.16	$5.21	$4.95	46,273
2021-02-05	$5.04	$5.08	$5.01	$5.03	$4.78	55,904
2021-02-04	$4.84	$4.93	$4.83	$4.92	$4.68	90,277
2021-02-03	$4.83	$4.88	$4.79	$4.81	$4.57	114,215
2021-02-02	$4.64	$4.74	$4.59	$4.74	$4.50	324,092
2021-02-01	$4.58	$4.63	$4.55	$4.63	$4.40	168,774
2021-01-29	$4.55	$4.60	$4.46	$4.54	$4.31	94,992
2021-01-28	$4.65	$4.68	$4.59	$4.62	$4.39	145,106
2021-01-27	$4.62	$4.64	$4.50	$4.54	$4.31	87,141
2021-01-26	$4.56	$4.76	$4.56	$4.67	$4.44	247,778
2021-01-25	$4.50	$4.52	$4.43	$4.50	$4.28	71,077
2021-01-22	$4.70	$4.71	$4.65	$4.71	$4.48	46,041
2021-01-21	$4.88	$4.88	$4.78	$4.84	$4.60	88,786
2021-01-20	$4.81	$4.90	$4.81	$4.86	$4.62	70,030
2021-01-19	$4.76	$4.76	$4.66	$4.69	$4.45	96,506
2021-01-15	$4.67	$4.67	$4.59	$4.63	$4.40	72,395
2021-01-14	$4.73	$4.76	$4.70	$4.71	$4.48	91,386
2021-01-13	$4.81	$4.81	$4.75	$4.79	$4.55	98,117
2021-01-12	$4.82	$4.87	$4.81	$4.82	$4.58	61,875
2021-01-11	$4.82	$4.89	$4.78	$4.87	$4.62	180,018
2021-01-08	$4.95	$5.00	$4.86	$4.93	$4.69	84,240
2021-01-07	$4.84	$4.91	$4.84	$4.85	$4.61	135,537
2021-01-06	$4.82	$4.92	$4.79	$4.84	$4.60	138,299
2021-01-05	$4.55	$4.63	$4.50	$4.57	$4.34	112,725
2021-01-04	$4.61	$4.62	$4.54	$4.60	$4.37	72,118
2020-12-31	$4.55	$4.69	$4.44	$4.53	$4.30	91,976
2020-12-30	$4.66	$4.70	$4.61	$4.63	$4.40	58,678
2020-12-29	$4.65	$4.66	$4.60	$4.60	$4.37	112,551
2020-12-28	$4.61	$4.67	$4.61	$4.62	$4.39	138,940
2020-12-24	$4.52	$4.78	$4.52	$4.66	$4.42	47,153
2020-12-23	$4.49	$4.65	$4.49	$4.60	$4.37	75,492
2020-12-22	$4.49	$4.54	$4.47	$4.52	$4.30	83,963
2020-12-21	$4.46	$4.54	$4.42	$4.52	$4.30	109,086
2020-12-18	$4.69	$4.72	$4.61	$4.66	$4.42	68,011
2020-12-17	$4.78	$4.78	$4.69	$4.72	$4.49	84,670
2020-12-16	$4.65	$4.73	$4.61	$4.69	$4.45	97,676
2020-12-15	$4.68	$4.77	$4.67	$4.70	$4.47	58,720
2020-12-14	$4.72	$4.75	$4.55	$4.55	$4.32	128,764
2020-12-11	$4.70	$4.76	$4.64	$4.71	$4.47	156,989
2020-12-10	$4.74	$4.78	$4.69	$4.78	$4.54	127,877
2020-12-09	$4.83	$4.84	$4.75	$4.75	$4.51	125,551
2020-12-08	$4.76	$4.78	$4.70	$4.74	$4.50	88,006
2020-12-07	$4.82	$4.86	$4.76	$4.80	$4.56	252,706
2020-12-04	$4.86	$4.90	$4.83	$4.88	$4.64	181,757
2020-12-03	$4.80	$4.86	$4.75	$4.75	$4.51	2,035,831
2020-12-02	$4.67	$4.80	$4.67	$4.78	$4.54	123,520
2020-12-01	$4.69	$4.74	$4.64	$4.67	$4.44	2,515,840
2020-11-30	$5.21	$5.25	$5.02	$5.15	$4.89	248,873
2020-11-27	$5.41	$5.46	$5.33	$5.41	$5.14	55,327
2020-11-25	$5.45	$5.53	$5.43	$5.49	$5.21	94,332
2020-11-24	$5.26	$5.52	$5.26	$5.49	$5.21	101,629
2020-11-23	$5.17	$5.23	$5.10	$5.20	$4.94	295,613
2020-11-20	$5.00	$5.11	$4.92	$5.11	$4.86	89,995
2020-11-19	$4.89	$5.03	$4.87	$4.99	$4.74	67,745
2020-11-18	$5.02	$5.05	$4.92	$4.95	$4.70	148,988
2020-11-17	$4.87	$5.02	$4.87	$5.02	$4.77	49,546
2020-11-16	$4.92	$4.92	$4.80	$4.89	$4.65	268,617
2020-11-13	$4.73	$4.84	$4.69	$4.84	$4.60	87,964
2020-11-12	$4.57	$4.70	$4.57	$4.59	$4.36	184,903
2020-11-11	$4.68	$4.75	$4.68	$4.74	$4.50	91,108
2020-11-10	$4.75	$4.81	$4.69	$4.78	$4.54	281,460
2020-11-09	$4.47	$4.56	$4.46	$4.50	$4.28	101,905
2020-11-06	$4.03	$4.03	$3.98	$4.01	$3.81	215,727
2020-11-05	$4.07	$4.14	$4.04	$4.08	$3.88	275,282
2020-11-04	$4.01	$4.11	$3.97	$4.09	$3.89	280,322
2020-11-03	$3.95	$4.01	$3.95	$3.97	$3.77	149,592
2020-11-02	$3.73	$3.79	$3.71	$3.79	$3.60	203,442
2020-10-30	$3.65	$3.70	$3.62	$3.70	$3.52	2,139,653
2020-10-29	$3.59	$3.67	$3.53	$3.60	$3.42	435,236
2020-10-28	$3.73	$3.73	$3.64	$3.66	$3.48	203,875
2020-10-27	$3.95	$3.95	$3.78	$3.78	$3.59	221,749
2020-10-26	$4.05	$4.05	$3.95	$4.02	$3.82	227,399
2020-10-23	$4.12	$4.14	$4.02	$4.03	$3.83	1,146,076
2020-10-22	$3.96	$4.04	$3.94	$3.98	$3.78	144,718
2020-10-21	$4.08	$4.08	$3.98	$3.99	$3.80	127,048
2020-10-20	$4.14	$4.18	$4.10	$4.14	$3.94	278,706
2020-10-19	$4.04	$4.05	$3.97	$3.98	$3.78	442,653
2020-10-16	$3.98	$3.98	$3.94	$3.96	$3.76	319,973
2020-10-15	$3.92	$4.01	$3.92	$4.00	$3.80	172,909
2020-10-14	$4.12	$4.15	$4.04	$4.05	$3.85	168,531
2020-10-13	$4.14	$4.16	$4.07	$4.11	$3.91	156,853
2020-10-12	$4.36	$4.36	$4.25	$4.27	$4.06	79,632
2020-10-09	$4.37	$4.40	$4.31	$4.35	$4.13	110,123
2020-10-08	$4.32	$4.43	$4.32	$4.41	$4.19	60,106
2020-10-07	$4.38	$4.38	$4.29	$4.30	$4.09	162,418
2020-10-06	$4.30	$4.37	$4.23	$4.27	$4.06	412,732
2020-10-05	$4.11	$4.15	$4.08	$4.14	$3.93	162,555
2020-10-02	$4.02	$4.09	$3.97	$4.02	$3.82	122,289
2020-10-01	$4.06	$4.08	$4.00	$4.06	$3.86	285,428
2020-09-30	$4.11	$4.14	$4.07	$4.07	$3.86	117,451
2020-09-29	$4.15	$4.15	$4.02	$4.06	$3.85	318,835
2020-09-28	$4.09	$4.13	$4.04	$4.10	$3.90	287,275
2020-09-25	$3.92	$3.95	$3.84	$3.95	$3.75	120,872
2020-09-24	$3.99	$4.06	$3.94	$4.03	$3.83	1,757,957
2020-09-23	$3.97	$3.99	$3.79	$3.83	$3.64	276,182
2020-09-22	$4.09	$4.10	$3.98	$4.04	$3.84	122,491
2020-09-21	$4.17	$4.21	$4.09	$4.13	$3.92	83,847
2020-09-18	$4.43	$4.47	$4.40	$4.40	$4.18	104,427
2020-09-17	$4.52	$4.61	$4.52	$4.61	$4.38	35,010
2020-09-16	$4.57	$4.67	$4.55	$4.59	$4.36	236,469
2020-09-15	$4.68	$4.72	$4.63	$4.67	$4.43	454,535
2020-09-14	$4.78	$4.82	$4.70	$4.71	$4.48	112,949
2020-09-11	$4.75	$4.76	$4.69	$4.72	$4.49	117,143
2020-09-10	$4.87	$4.92	$4.73	$4.81	$4.57	112,963
2020-09-09	$4.59	$4.79	$4.59	$4.72	$4.49	61,391
2020-09-08	$4.66	$4.66	$4.55	$4.55	$4.32	84,314
2020-09-04	$4.76	$4.86	$4.70	$4.80	$4.56	82,046
2020-09-03	$4.79	$4.80	$4.64	$4.64	$4.41	103,759
2020-09-02	$4.79	$4.79	$4.70	$4.73	$4.50	150,383
2020-09-01	$4.80	$4.85	$4.76	$4.78	$4.54	163,378
2020-08-31	$4.94	$4.98	$4.86	$4.86	$4.62	56,198
2020-08-28	$5.07	$5.07	$4.92	$5.00	$4.75	69,600
2020-08-27	$4.80	$4.87	$4.73	$4.74	$4.50	77,633
2020-08-26	$4.87	$4.90	$4.82	$4.85	$4.61	57,167
2020-08-25	$4.95	$4.99	$4.79	$4.82	$4.58	123,433
2020-08-24	$4.84	$4.90	$4.76	$4.85	$4.61	69,267
2020-08-21	$4.78	$4.78	$4.70	$4.78	$4.54	76,801
2020-08-20	$4.73	$4.84	$4.73	$4.79	$4.55	100,228
2020-08-19	$4.89	$4.94	$4.85	$4.87	$4.63	65,422
2020-08-18	$4.87	$4.87	$4.78	$4.81	$4.57	75,660
2020-08-17	$4.88	$4.88	$4.75	$4.75	$4.51	99,971
2020-08-14	$4.81	$4.88	$4.80	$4.88	$4.64	84,997
2020-08-13	$4.86	$4.91	$4.74	$4.78	$4.54	79,624
2020-08-12	$4.91	$4.94	$4.83	$4.92	$4.68	164,187
2020-08-11	$4.78	$4.85	$4.75	$4.80	$4.56	103,968
2020-08-10	$4.57	$4.62	$4.54	$4.55	$4.32	113,908
2020-08-07	$4.51	$4.59	$4.47	$4.55	$4.32	1,330,453
2020-08-06	$4.51	$4.62	$4.47	$4.62	$4.39	55,129
2020-08-05	$4.66	$4.78	$4.66	$4.71	$4.47	43,101
2020-08-04	$4.57	$4.71	$4.57	$4.68	$4.45	77,802
2020-08-03	$4.40	$4.53	$4.40	$4.50	$4.28	72,902
2020-07-31	$4.61	$4.61	$4.42	$4.47	$4.24	105,528
2020-07-30	$4.49	$4.64	$4.46	$4.61	$4.38	50,070
2020-07-29	$4.83	$4.87	$4.70	$4.81	$4.57	64,380
2020-07-28	$4.90	$4.95	$4.85	$4.88	$4.64	55,619
2020-07-27	$5.02	$5.02	$4.95	$4.95	$4.70	92,069
2020-07-24	$4.99	$5.06	$4.97	$5.01	$4.76	226,059
2020-07-23	$5.02	$5.07	$4.95	$4.95	$4.70	113,873
2020-07-22	$5.16	$5.21	$5.12	$5.20	$4.94	62,293
2020-07-21	$5.15	$5.18	$5.04	$5.08	$4.83	46,432
2020-07-20	$5.00	$5.02	$4.93	$4.98	$4.73	98,955
2020-07-17	$4.91	$5.01	$4.91	$5.01	$4.76	53,446
2020-07-16	$4.97	$5.00	$4.90	$4.90	$4.66	129,428
2020-07-15	$4.95	$5.00	$4.89	$4.95	$4.70	88,338
2020-07-14	$4.94	$4.94	$4.82	$4.87	$4.63	113,449
2020-07-13	$4.82	$4.93	$4.76	$4.76	$4.52	65,766
2020-07-10	$4.66	$4.83	$4.66	$4.74	$4.50	61,207
2020-07-09	$4.74	$4.74	$4.59	$4.60	$4.37	75,468
2020-07-08	$4.84	$4.88	$4.77	$4.80	$4.56	173,712
2020-07-07	$4.89	$4.92	$4.81	$4.82	$4.58	111,619
2020-07-06	$4.91	$4.95	$4.84	$4.88	$4.64	66,494
2020-07-02	$4.79	$4.82	$4.70	$4.70	$4.47	127,583
2020-07-01	$4.47	$4.58	$4.47	$4.50	$4.28	65,199
2020-06-30	$4.47	$4.58	$4.47	$4.55	$4.32	113,489
2020-06-29	$4.62	$4.65	$4.54	$4.64	$4.41	130,032
2020-06-26	$4.42	$4.46	$4.34	$4.37	$4.15	129,491
2020-06-25	$4.36	$4.55	$4.36	$4.51	$4.29	89,084
2020-06-24	$4.52	$4.58	$4.43	$4.54	$4.31	183,644
2020-06-23	$4.78	$4.78	$4.67	$4.67	$4.44	140,722
2020-06-22	$4.57	$4.66	$4.56	$4.56	$4.33	287,369
2020-06-19	$4.54	$4.60	$4.48	$4.52	$4.30	144,463
2020-06-18	$4.57	$4.63	$4.51	$4.59	$4.36	156,257
2020-06-17	$4.61	$4.72	$4.59	$4.62	$4.39	119,658
2020-06-16	$4.70	$4.80	$4.63	$4.70	$4.47	399,029
2020-06-15	$4.34	$4.52	$4.32	$4.50	$4.27	325,764
2020-06-12	$4.45	$4.50	$4.34	$4.43	$4.21	80,183
2020-06-11	$4.50	$4.52	$4.30	$4.30	$4.09	173,290
2020-06-10	$4.91	$4.91	$4.77	$4.77	$4.53	928,223
2020-06-09	$4.97	$5.06	$4.95	$5.02	$4.77	318,806
2020-06-08	$5.18	$5.24	$5.15	$5.16	$4.90	244,430
2020-06-05	$5.00	$5.03	$4.91	$4.92	$4.68	364,401
2020-06-04	$4.75	$4.92	$4.72	$4.80	$4.56	1,610,995
2020-06-03	$4.58	$4.73	$4.58	$4.73	$4.50	109,151
2020-06-02	$4.45	$4.50	$4.41	$4.41	$4.19	742,522
2020-06-01	$4.28	$4.41	$4.24	$4.34	$4.12	160,281
2020-05-29	$4.21	$4.25	$4.15	$4.20	$3.99	231,704
2020-05-28	$4.19	$4.23	$4.15	$4.15	$3.94	147,840
2020-05-27	$4.02	$4.07	$3.96	$4.07	$3.87	442,781
2020-05-26	$3.80	$3.88	$3.77	$3.77	$3.58	297,871
2020-05-22	$3.63	$3.66	$3.57	$3.62	$3.44	197,961
2020-05-21	$3.52	$3.54	$3.44	$3.46	$3.29	387,686
2020-05-20	$3.47	$3.55	$3.47	$3.48	$3.31	410,256
2020-05-19	$3.47	$3.54	$3.42	$3.46	$3.29	876,463
2020-05-18	$3.42	$3.62	$3.39	$3.56	$3.38	572,151
2020-05-15	$3.31	$3.35	$3.28	$3.30	$3.13	270,921
2020-05-14	$3.25	$3.42	$3.21	$3.34	$3.17	314,537
2020-05-13	$3.49	$3.49	$3.37	$3.41	$3.24	436,819
2020-05-12	$3.57	$3.59	$3.51	$3.52	$3.35	631,994
2020-05-11	$3.55	$3.58	$3.48	$3.53	$3.35	1,422,999
2020-05-08	$3.51	$3.54	$3.46	$3.50	$3.33	272,744
2020-05-07	$3.45	$3.47	$3.36	$3.41	$3.24	728,445
2020-05-06	$3.58	$3.58	$3.45	$3.46	$3.29	269,736
2020-05-05	$3.51	$3.60	$3.47	$3.50	$3.33	258,741
2020-05-04	$3.63	$3.66	$3.53	$3.62	$3.44	500,328
2020-05-01	$3.74	$3.74	$3.60	$3.61	$3.43	197,002
2020-04-30	$3.78	$3.83	$3.72	$3.72	$3.54	366,674
2020-04-29	$3.90	$3.94	$3.85	$3.92	$3.73	219,507
2020-04-28	$3.91	$3.94	$3.80	$3.81	$3.62	1,014,931
2020-04-27	$3.71	$3.76	$3.66	$3.74	$3.55	498,274
2020-04-24	$3.62	$3.63	$3.52	$3.57	$3.39	326,978
2020-04-23	$3.62	$3.77	$3.56	$3.60	$3.42	862,899
2020-04-22	$3.58	$3.63	$3.51	$3.60	$3.42	454,446
2020-04-21	$3.59	$3.60	$3.50	$3.55	$3.37	528,348
2020-04-20	$3.66	$3.78	$3.57	$3.60	$3.42	491,954
2020-04-17	$3.71	$3.77	$3.66	$3.73	$3.55	485,348
2020-04-16	$3.63	$3.66	$3.52	$3.62	$3.44	3,025,615
2020-04-15	$3.65	$3.65	$3.51	$3.51	$3.34	300,559
2020-04-14	$3.87	$3.93	$3.74	$3.91	$3.71	1,095,113
2020-04-13	$4.06	$4.06	$3.89	$3.91	$3.72	252,384
2020-04-09	$4.03	$4.15	$3.98	$4.05	$3.85	370,222
2020-04-08	$3.92	$4.02	$3.87	$4.02	$3.82	181,575
2020-04-07	$4.16	$4.16	$3.83	$3.94	$3.75	252,390
2020-04-06	$3.84	$3.96	$3.76	$3.96	$3.76	425,819
2020-04-03	$3.48	$3.55	$3.37	$3.41	$3.24	354,133
2020-04-02	$3.59	$3.70	$3.49	$3.59	$3.41	330,443
2020-04-01	$3.67	$3.79	$3.56	$3.57	$3.39	272,730
2020-03-31	$3.79	$3.96	$3.73	$3.85	$3.66	457,449
2020-03-30	$3.97	$4.33	$3.88	$4.15	$3.94	483,008
2020-03-27	$4.30	$4.41	$4.17	$4.24	$4.02	430,514
2020-03-26	$4.40	$4.66	$4.37	$4.52	$4.30	272,443
2020-03-25	$4.31	$4.66	$4.14	$4.57	$4.34	313,339
2020-03-24	$4.36	$4.62	$4.26	$4.37	$4.15	595,564
2020-03-23	$3.95	$4.07	$3.95	$4.00	$3.80	602,913
2020-03-20	$4.13	$4.26	$3.82	$4.14	$3.93	536,106
2020-03-19	$3.77	$4.13	$3.68	$4.13	$3.92	698,552
2020-03-18	$3.76	$3.96	$3.65	$3.78	$3.59	786,598
2020-03-17	$3.68	$3.94	$3.62	$3.73	$3.54	748,091
2020-03-16	$3.52	$4.07	$3.52	$3.72	$3.54	858,322
2020-03-13	$4.55	$4.66	$4.13	$4.63	$4.40	932,100
2020-03-12	$4.41	$4.41	$3.72	$3.97	$3.77	775,926
2020-03-11	$4.71	$4.82	$4.58	$4.63	$4.40	903,782
2020-03-10	$4.87	$4.92	$4.54	$4.90	$4.66	2,109,640
2020-03-09	$4.76	$4.99	$4.60	$4.70	$4.47	682,797
2020-03-06	$5.52	$5.62	$5.47	$5.55	$5.27	250,666
2020-03-05	$5.56	$5.70	$5.50	$5.58	$5.30	1,914,380
2020-03-04	$5.78	$5.79	$5.62	$5.74	$5.45	221,731
2020-03-03	$6.05	$6.12	$5.73	$5.75	$5.46	347,937
2020-03-02	$6.06	$6.22	$5.95	$6.21	$5.90	169,087
2020-02-28	$6.26	$6.38	$6.16	$6.23	$5.92	204,187
2020-02-27	$6.46	$6.64	$6.45	$6.47	$6.15	116,289
2020-02-26	$6.79	$6.81	$6.63	$6.63	$6.30	102,592
2020-02-25	$6.79	$6.79	$6.54	$6.63	$6.30	108,986
2020-02-24	$6.72	$6.82	$6.72	$6.77	$6.43	125,277
2020-02-21	$7.26	$7.26	$7.01	$7.04	$6.69	161,755
2020-02-20	$7.46	$7.48	$7.31	$7.35	$6.98	51,032
2020-02-19	$7.53	$7.61	$7.53	$7.55	$7.17	36,357
2020-02-18	$7.51	$7.59	$7.51	$7.57	$7.19	45,183
2020-02-14	$7.50	$7.50	$7.41	$7.46	$7.09	61,269
2020-02-13	$7.60	$7.60	$7.54	$7.54	$7.17	84,871
2020-02-12	$7.72	$7.74	$7.57	$7.59	$7.21	1,447,468
2020-02-11	$7.63	$7.74	$7.63	$7.70	$7.32	78,919
2020-02-10	$7.59	$7.61	$7.56	$7.59	$7.21	47,181
2020-02-07	$7.50	$7.59	$7.48	$7.50	$7.13	89,824
2020-02-06	$7.61	$7.61	$7.50	$7.54	$7.17	54,112
2020-02-05	$7.01	$7.14	$6.98	$7.05	$6.70	95,499
2020-02-04	$6.88	$6.94	$6.84	$6.92	$6.57	54,582
2020-02-03	$6.67	$6.73	$6.63	$6.63	$6.30	68,068
2020-01-31	$6.63	$6.70	$6.57	$6.63	$6.30	85,817
2020-01-30	$6.76	$6.88	$6.72	$6.78	$6.44	94,906
2020-01-29	$6.90	$6.96	$6.85	$6.89	$6.55	265,917
2020-01-28	$6.89	$6.96	$6.83	$6.91	$6.57	83,552
2020-01-27	$6.72	$6.80	$6.72	$6.76	$6.42	66,240
2020-01-24	$6.90	$6.92	$6.72	$6.73	$6.40	47,273
2020-01-23	$6.91	$6.99	$6.85	$6.92	$6.58	54,359
2020-01-22	$6.94	$6.95	$6.87	$6.91	$6.57	62,891
2020-01-21	$7.18	$7.22	$7.11	$7.11	$6.76	90,701
2020-01-17	$7.28	$7.29	$7.22	$7.22	$6.86	61,323
2020-01-16	$7.25	$7.31	$7.22	$7.26	$6.90	56,569
2020-01-15	$7.30	$7.31	$7.17	$7.18	$6.82	56,597
2020-01-14	$7.39	$7.43	$7.35	$7.35	$6.98	30,716
2020-01-13	$7.29	$7.41	$7.29	$7.41	$7.05	39,916
2020-01-10	$7.40	$7.44	$7.35	$7.41	$7.04	69,096
2020-01-09	$7.50	$7.50	$7.44	$7.47	$7.10	27,469
2020-01-08	$7.34	$7.46	$7.31	$7.40	$7.03	33,520
2020-01-07	$7.29	$7.32	$7.25	$7.28	$6.92	71,448
2020-01-06	$7.21	$7.28	$7.18	$7.25	$6.89	55,575
2020-01-03	$7.35	$7.43	$7.31	$7.41	$7.04	68,737
2020-01-02	$7.42	$7.56	$7.42	$7.54	$7.17	50,604
2019-12-31	$7.22	$7.27	$7.19	$7.25	$6.89	60,252
2019-12-30	$7.29	$7.29	$7.22	$7.22	$6.86	78,342
2019-12-27	$7.29	$7.31	$7.25	$7.25	$6.89	57,310
2019-12-26	$7.35	$7.42	$7.33	$7.37	$7.00	36,097
2019-12-24	$7.28	$7.37	$7.28	$7.28	$6.92	19,526
2019-12-23	$7.36	$7.40	$7.28	$7.35	$6.98	61,641
2019-12-20	$7.43	$7.44	$7.39	$7.39	$7.02	43,662
2019-12-19	$7.43	$7.47	$7.40	$7.40	$7.03	77,750
2019-12-18	$7.34	$7.35	$7.31	$7.34	$6.98	65,730
2019-12-17	$7.32	$7.39	$7.32	$7.35	$6.98	450,220
2019-12-16	$7.34	$7.40	$7.32	$7.32	$6.96	75,109
2019-12-13	$7.27	$7.40	$7.21	$7.21	$6.85	73,008
2019-12-12	$7.16	$7.43	$7.16	$7.43	$7.06	66,527
2019-12-11	$7.10	$7.12	$7.07	$7.09	$6.74	28,570
2019-12-10	$7.05	$7.13	$7.03	$7.10	$6.74	107,573
2019-12-09	$7.00	$7.02	$6.98	$7.00	$6.65	64,827
2019-12-06	$6.97	$7.03	$6.96	$6.97	$6.62	43,769
2019-12-05	$6.91	$6.91	$6.81	$6.82	$6.48	75,609
2019-12-04	$6.84	$6.96	$6.83	$6.94	$6.60	97,651
2019-12-03	$6.78	$6.87	$6.74	$6.83	$6.49	66,967
2019-12-02	$6.86	$6.86	$6.77	$6.79	$6.45	85,001
2019-11-29	$6.86	$6.90	$6.84	$6.88	$6.54	44,157
2019-11-27	$6.88	$6.95	$6.87	$6.89	$6.55	36,832
2019-11-26	$6.98	$7.00	$6.94	$6.95	$6.60	39,929
2019-11-25	$6.94	$7.02	$6.93	$7.01	$6.66	90,008
2019-11-22	$6.90	$6.90	$6.78	$6.85	$6.50	28,905
2019-11-21	$6.84	$6.90	$6.84	$6.87	$6.53	45,888
2019-11-20	$6.77	$6.83	$6.71	$6.81	$6.47	56,727
2019-11-19	$6.89	$6.89	$6.81	$6.83	$6.49	50,497
2019-11-18	$6.74	$6.80	$6.69	$6.80	$6.46	82,157
2019-11-15	$6.81	$6.83	$6.78	$6.80	$6.46	52,461
2019-11-14	$6.81	$6.84	$6.74	$6.77	$6.43	45,008
2019-11-13	$6.81	$6.83	$6.76	$6.80	$6.46	50,592
2019-11-12	$6.98	$6.98	$6.93	$6.95	$6.61	31,134
2019-11-11	$6.86	$6.87	$6.82	$6.82	$6.48	29,488
2019-11-08	$6.93	$6.96	$6.85	$6.90	$6.56	298,810
2019-11-07	$7.04	$7.05	$6.99	$7.05	$6.70	62,399
2019-11-06	$6.59	$6.77	$6.59	$6.77	$6.43	45,829
2019-11-05	$6.61	$6.61	$6.54	$6.57	$6.24	42,411
2019-11-04	$6.54	$6.54	$6.46	$6.49	$6.17	43,517
2019-11-01	$6.35	$6.41	$6.34	$6.37	$6.05	118,480
2019-10-31	$6.27	$6.31	$6.23	$6.25	$5.94	58,991
2019-10-30	$6.29	$6.39	$6.22	$6.26	$5.95	19,933
2019-10-29	$6.43	$6.48	$6.42	$6.43	$6.11	29,829
2019-10-28	$6.31	$6.40	$6.31	$6.40	$6.08	68,900
2019-10-25	$6.35	$6.37	$6.32	$6.35	$6.03	95,398
2019-10-24	$6.43	$6.43	$6.34	$6.34	$6.03	63,874
2019-10-23	$6.43	$6.45	$6.39	$6.43	$6.11	208,655
2019-10-22	$6.45	$6.48	$6.31	$6.44	$6.12	69,716
2019-10-21	$6.52	$6.53	$6.47	$6.51	$6.18	95,238
2019-10-18	$6.35	$6.41	$6.32	$6.41	$6.09	73,907
2019-10-17	$6.33	$6.34	$6.24	$6.30	$5.99	85,155
2019-10-16	$6.26	$6.29	$6.21	$6.21	$5.90	56,411
2019-10-15	$5.98	$6.19	$5.98	$6.10	$5.80	85,918
2019-10-14	$5.93	$5.97	$5.91	$5.97	$5.67	76,147
2019-10-11	$5.96	$6.02	$5.92	$5.92	$5.63	51,897
2019-10-10	$5.69	$5.80	$5.69	$5.75	$5.47	143,700
2019-10-09	$5.55	$5.56	$5.48	$5.53	$5.26	77,099
2019-10-08	$5.53	$5.57	$5.48	$5.55	$5.28	119,710
2019-10-07	$5.57	$5.64	$5.56	$5.61	$5.33	519,461
2019-10-04	$5.53	$5.59	$5.52	$5.58	$5.30	173,503
2019-10-03	$5.55	$5.62	$5.52	$5.60	$5.32	163,597
2019-10-02	$5.63	$5.65	$5.51	$5.57	$5.29	122,874
2019-10-01	$5.94	$5.96	$5.75	$5.78	$5.49	176,675
2019-09-30	$5.85	$5.88	$5.82	$5.85	$5.56	88,711
2019-09-27	$5.81	$5.85	$5.78	$5.85	$5.56	68,142
2019-09-26	$5.81	$5.81	$5.74	$5.75	$5.46	92,454
2019-09-25	$5.76	$5.78	$5.66	$5.77	$5.48	67,249
2019-09-24	$5.86	$5.86	$5.76	$5.79	$5.50	75,857
2019-09-23	$5.90	$5.92	$5.86	$5.92	$5.63	115,812
2019-09-20	$6.09	$6.10	$5.99	$6.03	$5.73	131,498
2019-09-19	$6.11	$6.15	$6.06	$6.06	$5.76	54,320
2019-09-18	$5.98	$6.04	$5.97	$6.04	$5.74	84,090
2019-09-17	$5.99	$6.02	$5.94	$6.02	$5.72	67,881
2019-09-16	$6.16	$6.19	$6.11	$6.17	$5.86	76,639
2019-09-13	$6.22	$6.31	$6.22	$6.27	$5.95	139,389
2019-09-12	$5.96	$6.06	$5.96	$6.04	$5.74	75,067
2019-09-11	$5.90	$5.91	$5.85	$5.87	$5.58	102,080
2019-09-10	$6.00	$6.01	$5.97	$6.00	$5.70	135,591
2019-09-09	$5.99	$6.04	$5.96	$6.03	$5.73	119,535
2019-09-06	$5.84	$5.86	$5.80	$5.84	$5.55	67,832
2019-09-05	$5.83	$5.87	$5.80	$5.85	$5.56	150,269
2019-09-04	$5.67	$5.70	$5.63	$5.65	$5.37	287,032
2019-09-03	$5.50	$5.58	$5.48	$5.57	$5.29	172,960
2019-08-30	$5.55	$5.56	$5.45	$5.51	$5.24	188,622
2019-08-29	$5.54	$5.61	$5.52	$5.53	$5.26	127,435
2019-08-28	$5.34	$5.50	$5.34	$5.40	$5.13	127,200
2019-08-27	$5.34	$5.37	$5.30	$5.32	$5.06	312,313
2019-08-26	$5.27	$5.32	$5.25	$5.30	$5.04	227,063
2019-08-23	$5.32	$5.34	$5.12	$5.12	$4.87	119,008
2019-08-22	$5.36	$5.40	$5.30	$5.34	$5.07	169,797
2019-08-21	$5.29	$5.33	$5.25	$5.31	$5.05	329,903
2019-08-20	$5.16	$5.29	$5.16	$5.20	$4.94	462,725
2019-08-19	$5.35	$5.39	$5.30	$5.30	$5.04	217,844
2019-08-16	$5.12	$5.29	$5.12	$5.21	$4.95	456,181
2019-08-15	$5.04	$5.10	$4.99	$5.02	$4.77	318,835
2019-08-14	$5.09	$5.10	$5.02	$5.02	$4.77	269,518
2019-08-13	$5.23	$5.34	$5.22	$5.26	$5.00	232,016
2019-08-12	$5.17	$5.20	$5.11	$5.17	$4.91	129,810
2019-08-09	$5.15	$5.27	$5.15	$5.24	$4.98	190,137
2019-08-08	$5.43	$5.53	$5.26	$5.26	$5.00	166,473
2019-08-07	$5.40	$5.70	$5.39	$5.44	$5.17	270,544
2019-08-06	$5.78	$5.82	$5.69	$5.76	$5.47	270,144
2019-08-05	$5.74	$5.79	$5.69	$5.69	$5.41	112,307
2019-08-02	$5.76	$5.79	$5.70	$5.71	$5.43	150,403
2019-08-01	$5.79	$5.89	$5.68	$5.70	$5.42	104,473
2019-07-31	$5.87	$5.92	$5.81	$5.88	$5.59	102,454
2019-07-30	$5.85	$5.93	$5.83	$5.87	$5.58	91,171
2019-07-29	$6.21	$6.21	$6.07	$6.07	$5.77	99,056
2019-07-26	$6.24	$6.30	$6.21	$6.25	$5.94	83,997
2019-07-25	$6.38	$6.42	$6.28	$6.28	$5.97	78,893
2019-07-24	$6.32	$6.35	$6.29	$6.35	$6.03	52,460
2019-07-23	$6.36	$6.40	$6.36	$6.37	$6.05	70,414
2019-07-22	$6.25	$6.26	$6.17	$6.23	$5.92	91,262
2019-07-19	$6.27	$6.29	$6.20	$6.25	$5.93	69,010
2019-07-18	$6.45	$6.57	$6.45	$6.53	$6.21	64,034
2019-07-17	$6.48	$6.49	$6.44	$6.48	$6.16	58,298
2019-07-16	$6.53	$6.56	$6.49	$6.53	$6.20	91,373
2019-07-15	$6.41	$6.43	$6.34	$6.34	$6.03	147,624
2019-07-12	$6.50	$6.50	$6.42	$6.42	$6.10	63,962
2019-07-11	$6.52	$6.52	$6.44	$6.44	$6.12	85,988
2019-07-10	$6.45	$6.47	$6.36	$6.44	$6.12	101,493
2019-07-09	$6.34	$6.36	$6.30	$6.35	$6.03	231,204
2019-07-08	$6.28	$6.33	$6.26	$6.32	$6.01	63,800
2019-07-05	$6.48	$6.49	$6.41	$6.45	$6.13	64,463
2019-07-03	$6.08	$6.26	$6.08	$6.24	$5.93	103,616
2019-07-02	$5.92	$5.93	$5.90	$5.93	$5.64	51,038
2019-07-01	$6.15	$6.15	$5.95	$6.03	$5.73	91,961
2019-06-28	$6.12	$6.14	$6.09	$6.12	$5.82	115,895
2019-06-27	$6.10	$6.11	$6.04	$6.10	$5.80	167,746
2019-06-26	$5.92	$5.97	$5.90	$5.90	$5.61	103,345
2019-06-25	$5.81	$5.83	$5.78	$5.80	$5.51	113,567
2019-06-24	$5.99	$5.99	$5.87	$5.93	$5.64	165,502
2019-06-21	$5.96	$6.00	$5.94	$5.96	$5.66	278,462
2019-06-20	$5.91	$5.99	$5.90	$5.99	$5.69	161,401
2019-06-19	$5.96	$5.97	$5.87	$5.95	$5.65	79,669
2019-06-18	$5.71	$5.89	$5.70	$5.84	$5.55	295,915
2019-06-17	$5.63	$5.67	$5.61	$5.61	$5.33	349,254
2019-06-14	$5.69	$5.69	$5.62	$5.64	$5.36	227,524
2019-06-13	$5.65	$5.72	$5.65	$5.69	$5.41	167,707
2019-06-12	$5.69	$5.69	$5.59	$5.63	$5.35	199,768
2019-06-11	$5.82	$5.82	$5.68	$5.74	$5.45	364,582
2019-06-10	$5.73	$5.77	$5.71	$5.74	$5.45	295,702
2019-06-07	$5.63	$5.65	$5.60	$5.64	$5.36	1,816,452
2019-06-06	$5.62	$5.62	$5.49	$5.54	$5.26	295,566
2019-06-05	$5.59	$5.65	$5.59	$5.63	$5.35	195,225
2019-06-04	$5.74	$5.84	$5.74	$5.82	$5.53	163,480
2019-06-03	$5.58	$5.64	$5.57	$5.63	$5.35	95,122
2019-05-31	$5.56	$5.65	$5.56	$5.64	$5.36	105,581
2019-05-30	$5.57	$5.63	$5.57	$5.59	$5.31	177,590
2019-05-29	$5.55	$5.69	$5.55	$5.59	$5.31	254,204
2019-05-28	$5.52	$5.57	$5.45	$5.45	$5.18	1,560,097
2019-05-24	$5.75	$5.79	$5.73	$5.77	$5.48	120,311
2019-05-23	$5.59	$5.63	$5.57	$5.61	$5.33	87,972
2019-05-22	$5.68	$5.68	$5.63	$5.63	$5.35	126,574
2019-05-21	$5.71	$5.74	$5.66	$5.70	$5.42	133,933
2019-05-20	$5.77	$5.79	$5.71	$5.72	$5.44	77,251
2019-05-17	$5.84	$5.89	$5.83	$5.85	$5.56	87,480
2019-05-16	$5.94	$6.01	$5.94	$5.94	$5.64	134,858
2019-05-15	$5.82	$5.91	$5.80	$5.88	$5.58	129,648
2019-05-14	$5.85	$6.01	$5.85	$5.96	$5.66	131,816
2019-05-13	$6.14	$6.14	$6.04	$6.05	$5.75	132,072
2019-05-10	$6.28	$6.37	$6.21	$6.34	$6.02	139,115
2019-05-09	$6.25	$6.29	$6.18	$6.25	$5.94	74,501
2019-05-08	$6.35	$6.41	$6.30	$6.30	$5.99	74,283
2019-05-07	$6.42	$6.42	$6.26	$6.26	$5.95	203,484
2019-05-06	$6.59	$6.61	$6.55	$6.57	$6.24	300,169
2019-05-03	$6.80	$6.84	$6.78	$6.83	$6.49	521,829
2019-05-02	$6.93	$6.93	$6.81	$6.86	$6.52	30,955
2019-05-01	$6.92	$6.95	$6.81	$6.93	$6.59	32,220
2019-04-30	$6.88	$6.95	$6.85	$6.92	$6.58	78,342
2019-04-29	$6.84	$6.88	$6.84	$6.88	$6.54	34,105
2019-04-26	$6.67	$6.73	$6.65	$6.70	$6.36	78,214
2019-04-25	$6.64	$6.69	$6.59	$6.65	$6.32	102,453
2019-04-24	$6.77	$6.77	$6.65	$6.69	$6.36	78,753
2019-04-23	$6.90	$6.91	$6.86	$6.87	$6.53	60,001
2019-04-22	$7.14	$7.22	$7.04	$7.07	$6.62	58,359
2019-04-18	$7.17	$7.18	$7.11	$7.16	$6.71	117,452
2019-04-17	$7.29	$7.34	$7.25	$7.34	$6.88	37,513
2019-04-16	$7.17	$7.26	$7.13	$7.24	$6.78	29,259
2019-04-15	$7.07	$7.07	$6.82	$6.97	$6.53	61,507
2019-04-12	$6.96	$6.97	$6.90	$6.94	$6.50	65,868
2019-04-11	$6.65	$6.74	$6.62	$6.66	$6.23	60,858
2019-04-10	$6.64	$6.65	$6.56	$6.61	$6.19	65,107
2019-04-09	$6.63	$6.71	$6.62	$6.67	$6.25	36,922
2019-04-08	$6.67	$6.69	$6.63	$6.66	$6.23	85,635
2019-04-05	$6.73	$6.73	$6.66	$6.70	$6.28	77,898
2019-04-04	$6.72	$6.76	$6.70	$6.72	$6.29	78,450
2019-04-03	$6.73	$6.84	$6.73	$6.82	$6.38	331,652
2019-04-02	$6.63	$6.67	$6.53	$6.67	$6.25	120,497
2019-04-01	$6.61	$6.70	$6.60	$6.67	$6.24	179,131
2019-03-29	$6.35	$6.38	$6.30	$6.38	$5.97	106,290
2019-03-28	$6.35	$6.36	$6.28	$6.33	$5.93	264,053
2019-03-27	$6.53	$6.54	$6.37	$6.49	$6.08	79,082
2019-03-26	$6.33	$6.35	$6.26	$6.29	$5.89	306,636
2019-03-25	$6.40	$6.42	$6.35	$6.39	$5.99	36,561
2019-03-22	$6.41	$6.44	$6.28	$6.41	$6.00	135,406
2019-03-21	$6.77	$6.79	$6.68	$6.74	$6.31	601,130
2019-03-20	$6.84	$6.95	$6.80	$6.91	$6.47	41,057
2019-03-19	$6.91	$6.92	$6.82	$6.86	$6.42	293,797
2019-03-18	$6.82	$6.84	$6.78	$6.82	$6.38	61,467
2019-03-15	$6.56	$6.62	$6.52	$6.59	$6.17	78,572
2019-03-14	$6.57	$6.61	$6.56	$6.59	$6.17	65,924
2019-03-13	$6.44	$6.53	$6.44	$6.52	$6.10	45,498
2019-03-12	$6.39	$6.43	$6.37	$6.40	$5.99	113,113
2019-03-11	$6.36	$6.42	$6.35	$6.41	$6.00	66,804
2019-03-08	$6.23	$6.28	$6.22	$6.25	$5.85	74,634
2019-03-07	$6.40	$6.42	$6.32	$6.32	$5.92	86,452
2019-03-06	$6.69	$6.69	$6.60	$6.61	$6.19	132,078
2019-03-05	$6.64	$6.66	$6.59	$6.63	$6.21	441,983
2019-03-04	$6.67	$6.73	$6.63	$6.67	$6.25	282,914
2019-03-01	$6.87	$6.87	$6.75	$6.78	$6.35	73,544
2019-02-28	$6.79	$6.80	$6.71	$6.75	$6.32	88,411
2019-02-27	$6.51	$6.67	$6.51	$6.62	$6.20	119,079
2019-02-26	$6.47	$6.50	$6.46	$6.49	$6.08	103,970
2019-02-25	$6.47	$6.50	$6.41	$6.42	$6.01	72,246
2019-02-22	$6.29	$6.30	$6.24	$6.27	$5.87	57,884
2019-02-21	$6.27	$6.28	$6.21	$6.24	$5.85	83,733
2019-02-20	$6.39	$6.49	$6.38	$6.46	$6.05	99,639
2019-02-19	$6.43	$6.48	$6.37	$6.45	$6.04	92,403
2019-02-15	$6.15	$6.30	$6.15	$6.30	$5.90	87,839
2019-02-14	$6.01	$6.05	$5.95	$5.99	$5.61	85,633
2019-02-13	$6.11	$6.13	$6.07	$6.10	$5.71	171,084
2019-02-12	$6.00	$6.02	$5.95	$6.02	$5.63	289,024
2019-02-11	$5.85	$5.86	$5.78	$5.81	$5.44	107,058
2019-02-08	$5.74	$5.80	$5.66	$5.78	$5.41	986,479
2019-02-07	$5.92	$5.92	$5.69	$5.75	$5.39	104,448
2019-02-06	$5.80	$5.90	$5.80	$5.84	$5.47	677,931
2019-02-05	$5.59	$5.62	$5.57	$5.58	$5.23	176,246
2019-02-04	$5.50	$5.54	$5.47	$5.53	$5.18	119,276
2019-02-01	$5.58	$5.64	$5.54	$5.60	$5.25	275,848
2019-01-31	$5.70	$5.78	$5.70	$5.73	$5.37	280,355
2019-01-30	$5.95	$6.04	$5.91	$6.01	$5.63	90,632
2019-01-29	$6.05	$6.05	$5.97	$6.01	$5.63	88,161
2019-01-28	$6.08	$6.13	$6.05	$6.11	$5.72	407,275
2019-01-25	$6.11	$6.25	$6.11	$6.21	$5.82	71,030
2019-01-24	$5.96	$6.01	$5.92	$5.97	$5.59	314,625
2019-01-23	$5.99	$6.03	$5.92	$5.96	$5.58	203,421
2019-01-22	$5.88	$5.88	$5.82	$5.85	$5.48	534,684
2019-01-18	$6.02	$6.05	$5.96	$6.02	$5.64	345,253
2019-01-17	$6.02	$6.07	$5.98	$6.04	$5.65	154,304
2019-01-16	$5.95	$6.07	$5.95	$6.03	$5.65	132,548
2019-01-15	$5.75	$5.75	$5.66	$5.71	$5.35	446,439
2019-01-14	$5.88	$5.94	$5.87	$5.93	$5.56	429,797
2019-01-11	$5.94	$6.06	$5.94	$6.04	$5.66	1,303,795
2019-01-10	$5.92	$6.07	$5.92	$6.04	$5.66	646,942
2019-01-09	$5.95	$5.98	$5.89	$5.95	$5.57	124,645
2019-01-08	$5.92	$5.95	$5.82	$5.87	$5.49	379,668
2019-01-07	$5.90	$6.01	$5.88	$5.99	$5.61	324,526
2019-01-04	$5.75	$5.83	$5.73	$5.80	$5.43	162,937
2019-01-03	$5.51	$5.52	$5.42	$5.46	$5.11	303,365
2019-01-02	$5.45	$5.54	$5.44	$5.51	$5.16	163,361
2018-12-31	$5.57	$5.75	$5.57	$5.62	$5.26	1,306,641
2018-12-28	$5.55	$5.65	$5.54	$5.62	$5.26	462,410
2018-12-27	$5.39	$5.55	$5.37	$5.55	$5.20	740,529
2018-12-26	$5.25	$5.59	$5.25	$5.59	$5.24	532,134
2018-12-24	$5.55	$5.55	$5.33	$5.35	$5.01	251,522
2018-12-21	$5.60	$5.62	$5.41	$5.47	$5.12	1,210,632
2018-12-20	$5.84	$5.86	$5.71	$5.73	$5.37	564,005
2018-12-19	$6.07	$6.13	$5.88	$5.92	$5.55	321,048
2018-12-18	$5.93	$5.98	$5.89	$5.95	$5.57	622,672
2018-12-17	$5.98	$6.02	$5.80	$5.90	$5.53	523,350
2018-12-14	$6.03	$6.05	$5.98	$6.02	$5.64	648,375
2018-12-13	$6.21	$6.25	$6.11	$6.19	$5.79	326,391
2018-12-12	$6.05	$6.21	$6.05	$6.17	$5.78	257,789
2018-12-11	$6.00	$6.01	$5.84	$5.93	$5.56	1,663,151
2018-12-10	$6.09	$6.17	$6.00	$6.16	$5.77	477,593
2018-12-07	$6.25	$6.29	$6.07	$6.11	$5.72	353,136
2018-12-06	$6.24	$6.41	$6.16	$6.41	$6.00	698,997
2018-12-04	$6.54	$6.57	$6.27	$6.35	$5.95	533,016
2018-12-03	$6.58	$6.65	$6.56	$6.64	$6.22	162,966
2018-11-30	$6.42	$6.46	$6.38	$6.42	$6.01	141,924
2018-11-29	$6.67	$6.67	$6.46	$6.56	$6.15	331,738
2018-11-28	$6.55	$6.73	$6.52	$6.70	$6.28	244,387
2018-11-27	$6.37	$6.46	$6.36	$6.44	$6.03	509,715
2018-11-26	$6.50	$6.50	$6.42	$6.50	$6.09	266,097
2018-11-23	$6.13	$6.17	$6.06	$6.10	$5.71	95,658
2018-11-21	$6.03	$6.12	$6.00	$6.04	$5.66	238,848
2018-11-20	$5.93	$5.98	$5.87	$5.93	$5.55	408,704
2018-11-19	$6.23	$6.25	$6.08	$6.13	$5.74	173,409
2018-11-16	$6.12	$6.22	$6.11	$6.19	$5.79	109,760
2018-11-15	$6.08	$6.30	$6.08	$6.27	$5.87	182,251
2018-11-14	$6.23	$6.28	$6.12	$6.22	$5.83	259,132
2018-11-13	$6.28	$6.34	$6.19	$6.24	$5.85	289,131
2018-11-12	$6.21	$6.21	$6.09	$6.13	$5.74	283,890
2018-11-09	$6.33	$6.36	$6.23	$6.32	$5.92	132,301
2018-11-08	$6.52	$6.52	$6.33	$6.33	$5.93	144,098
2018-11-07	$6.68	$6.80	$6.66	$6.79	$6.36	193,432
2018-11-06	$6.58	$6.66	$6.58	$6.64	$6.22	256,010
2018-11-05	$6.63	$6.63	$6.55	$6.55	$6.14	133,033
2018-11-02	$6.61	$6.76	$6.61	$6.70	$6.28	168,067
2018-11-01	$6.46	$6.52	$6.42	$6.47	$6.06	164,848
2018-10-31	$6.31	$6.41	$6.31	$6.37	$5.96	130,790
2018-10-30	$6.42	$6.51	$6.37	$6.51	$6.10	242,180
2018-10-29	$6.39	$6.53	$6.27	$6.35	$5.94	322,517
2018-10-26	$6.17	$6.33	$6.11	$6.23	$5.84	210,368
2018-10-25	$6.21	$6.36	$6.21	$6.33	$5.93	398,572
2018-10-24	$6.27	$6.27	$6.05	$6.09	$5.71	201,277
2018-10-23	$6.42	$6.57	$6.35	$6.54	$6.12	571,398
2018-10-22	$6.45	$6.49	$6.42	$6.43	$6.02	142,089
2018-10-19	$6.45	$6.73	$6.45	$6.69	$6.26	318,684
2018-10-18	$6.78	$6.80	$6.50	$6.55	$6.13	175,982
2018-10-17	$6.91	$6.96	$6.87	$6.90	$6.46	195,058
2018-10-16	$6.87	$6.95	$6.84	$6.93	$6.49	370,922
2018-10-15	$6.84	$6.92	$6.80	$6.90	$6.46	203,442
2018-10-12	$6.91	$6.91	$6.76	$6.88	$6.44	336,647
2018-10-11	$6.97	$6.97	$6.76	$6.85	$6.41	214,768
2018-10-10	$6.98	$7.02	$6.84	$6.89	$6.45	222,577
2018-10-09	$6.89	$6.99	$6.83	$6.95	$6.51	296,369
2018-10-08	$6.77	$6.90	$6.75	$6.85	$6.42	149,909
2018-10-05	$7.05	$7.15	$7.02	$7.15	$6.70	1,614,789
2018-10-04	$7.18	$7.34	$7.16	$7.20	$6.74	121,614
2018-10-03	$7.19	$7.26	$7.14	$7.21	$6.75	210,913
2018-10-02	$7.18	$7.25	$7.12	$7.15	$6.70	241,234
2018-10-01	$7.52	$7.52	$7.23	$7.30	$6.84	295,883
2018-09-28	$7.36	$7.50	$7.35	$7.44	$6.97	80,878
2018-09-27	$8.08	$8.12	$7.98	$8.00	$7.49	90,076
2018-09-26	$8.31	$8.33	$8.17	$8.21	$7.69	63,959
2018-09-25	$8.36	$8.40	$8.34	$8.38	$7.85	129,243
2018-09-24	$8.27	$8.27	$8.15	$8.16	$7.64	44,344
2018-09-21	$8.20	$8.26	$8.18	$8.24	$7.72	67,398
2018-09-20	$8.19	$8.27	$8.19	$8.25	$7.72	41,648
2018-09-19	$7.98	$8.09	$7.98	$8.05	$7.54	75,989
2018-09-18	$7.90	$7.98	$7.90	$7.97	$7.47	285,495
2018-09-17	$7.97	$7.99	$7.91	$7.93	$7.42	68,490
2018-09-14	$7.73	$7.73	$7.67	$7.70	$7.21	80,585
2018-09-13	$7.84	$7.84	$7.76	$7.78	$7.29	53,858
2018-09-12	$7.58	$7.73	$7.57	$7.67	$7.18	98,910
2018-09-11	$7.67	$7.74	$7.65	$7.71	$7.22	266,344
2018-09-10	$7.84	$7.87	$7.80	$7.82	$7.33	76,651
2018-09-07	$7.43	$7.47	$7.36	$7.42	$6.95	95,358
2018-09-06	$7.67	$7.67	$7.52	$7.59	$7.11	138,267
2018-09-05	$7.75	$7.75	$7.61	$7.64	$7.16	246,483
2018-09-04	$7.33	$7.52	$7.32	$7.51	$7.03	107,245
2018-08-31	$7.18	$7.22	$7.11	$7.15	$6.70	94,775
2018-08-30	$7.34	$7.34	$7.25	$7.28	$6.82	67,026
2018-08-29	$7.30	$7.41	$7.26	$7.37	$6.90	154,348
2018-08-28	$7.40	$7.40	$7.32	$7.32	$6.85	169,932
2018-08-27	$7.54	$7.61	$7.52	$7.56	$7.08	119,941
2018-08-24	$7.60	$7.65	$7.60	$7.60	$7.12	52,980
2018-08-23	$7.54	$7.55	$7.47	$7.53	$7.05	123,237
2018-08-22	$7.64	$7.68	$7.61	$7.65	$7.16	225,084
2018-08-21	$7.57	$7.60	$7.52	$7.55	$7.07	260,695
2018-08-20	$7.29	$7.39	$7.29	$7.39	$6.92	118,544
2018-08-17	$7.33	$7.39	$7.30	$7.38	$6.91	118,613
2018-08-16	$7.40	$7.43	$7.33	$7.35	$6.88	577,658
2018-08-15	$7.40	$7.40	$7.22	$7.31	$6.85	2,282,563
2018-08-14	$7.51	$7.52	$7.38	$7.46	$6.99	263,826
2018-08-13	$7.57	$7.80	$7.52	$7.60	$7.12	93,034
2018-08-10	$7.76	$7.86	$7.69	$7.80	$7.31	58,861
2018-08-09	$8.31	$8.35	$8.24	$8.27	$7.75	83,285
2018-08-08	$8.51	$8.57	$8.50	$8.52	$7.98	69,215
2018-08-07	$8.58	$8.61	$8.49	$8.53	$7.99	74,176
2018-08-06	$8.30	$8.32	$8.23	$8.27	$7.74	59,957
2018-08-03	$8.23	$8.34	$8.21	$8.31	$7.78	85,463
2018-08-02	$8.27	$8.29	$8.18	$8.25	$7.72	250,683
2018-08-01	$8.70	$8.71	$8.56	$8.61	$8.06	131,728
2018-07-31	$8.86	$8.91	$8.80	$8.83	$8.27	145,711
2018-07-30	$8.69	$8.75	$8.67	$8.68	$8.13	62,471
2018-07-27	$8.58	$8.67	$8.58	$8.63	$8.08	111,823
2018-07-26	$8.57	$8.59	$8.50	$8.53	$7.99	78,234
2018-07-25	$8.51	$8.61	$8.42	$8.56	$8.02	55,161
2018-07-24	$8.38	$8.48	$8.37	$8.46	$7.93	206,045
2018-07-23	$8.21	$8.25	$8.16	$8.19	$7.67	42,631
2018-07-20	$8.07	$8.18	$8.06	$8.15	$7.63	67,129
2018-07-19	$8.07	$8.13	$8.00	$8.07	$7.56	203,378
2018-07-18	$8.16	$8.26	$8.16	$8.21	$7.69	122,462
2018-07-17	$8.32	$8.41	$8.32	$8.38	$7.85	157,010
2018-07-16	$8.38	$8.41	$8.34	$8.37	$7.84	50,458
2018-07-13	$8.33	$8.35	$8.29	$8.33	$7.80	23,312
2018-07-12	$8.32	$8.38	$8.31	$8.35	$7.82	100,259
2018-07-11	$8.38	$8.39	$8.28	$8.31	$7.78	544,412
2018-07-10	$8.50	$8.55	$8.44	$8.53	$7.99	458,783
2018-07-09	$8.73	$8.73	$8.63	$8.67	$8.12	67,338
2018-07-06	$8.52	$8.60	$8.52	$8.58	$8.04	109,831
2018-07-05	$8.57	$8.57	$8.51	$8.55	$8.01	28,841
2018-07-03	$8.46	$8.56	$8.43	$8.47	$7.93	33,204
2018-07-02	$8.19	$8.30	$8.18	$8.26	$7.74	178,283
2018-06-29	$8.30	$8.34	$8.23	$8.24	$7.71	130,035
2018-06-28	$8.09	$8.15	$8.06	$8.11	$7.60	78,201
2018-06-27	$8.03	$8.03	$7.85	$7.90	$7.40	109,463
2018-06-26	$8.22	$8.22	$8.16	$8.20	$7.68	186,022
2018-06-25	$8.36	$8.37	$8.27	$8.35	$7.82	163,788
2018-06-22	$8.47	$8.47	$8.38	$8.40	$7.87	77,920
2018-06-21	$8.36	$8.36	$8.28	$8.32	$7.79	108,303
2018-06-20	$8.61	$8.63	$8.53	$8.59	$8.05	100,094
2018-06-19	$8.32	$8.43	$8.27	$8.43	$7.90	143,812
2018-06-18	$8.26	$8.33	$8.23	$8.30	$7.78	209,733
2018-06-15	$8.21	$8.35	$8.20	$8.33	$7.80	82,609
2018-06-14	$8.40	$8.46	$8.37	$8.39	$7.85	48,178
2018-06-13	$8.70	$8.71	$8.60	$8.67	$8.12	80,191
2018-06-12	$8.67	$8.67	$8.44	$8.48	$7.94	308,314
2018-06-11	$8.49	$8.61	$8.28	$8.55	$8.01	989,092
2018-06-08	$8.05	$8.07	$7.95	$8.01	$7.50	869,904
2018-06-07	$8.33	$8.33	$8.08	$8.13	$7.62	580,271
2018-06-06	$8.13	$8.38	$8.07	$8.36	$7.83	60,167
2018-06-05	$8.31	$8.31	$8.11	$8.22	$7.70	154,682
2018-06-04	$8.56	$8.56	$8.45	$8.50	$7.96	86,873
2018-06-01	$8.66	$8.70	$8.50	$8.59	$8.05	129,663
2018-05-31	$8.17	$8.38	$8.11	$8.38	$7.85	173,392
2018-05-30	$8.22	$8.34	$8.12	$8.33	$7.80	1,299,830
2018-05-29	$8.14	$8.21	$7.92	$7.97	$7.46	764,895
2018-05-25	$9.02	$9.03	$8.91	$8.96	$8.39	41,225
2018-05-24	$9.34	$9.42	$9.31	$9.37	$8.78	57,440
2018-05-23	$9.47	$9.59	$9.46	$9.59	$8.98	85,064
2018-05-22	$9.65	$9.85	$9.61	$9.83	$9.21	197,082
2018-05-21	$9.62	$9.62	$9.49	$9.56	$8.96	617,421
2018-05-18	$9.59	$9.59	$9.44	$9.55	$8.95	49,050
2018-05-17	$9.82	$9.87	$9.72	$9.85	$9.23	47,895
2018-05-16	$10.05	$10.12	$9.92	$10.05	$9.41	58,609
2018-05-15	$10.53	$10.60	$10.48	$10.58	$9.91	68,005
2018-05-14	$10.66	$10.66	$10.53	$10.53	$9.86	45,560
2018-05-11	$10.70	$10.71	$10.59	$10.59	$9.92	51,017
2018-05-10	$10.62	$10.62	$10.55	$10.60	$9.93	36,209
2018-05-09	$10.32	$10.47	$10.30	$10.45	$9.79	60,132
2018-05-08	$10.21	$10.30	$10.20	$10.30	$9.65	114,096
2018-05-07	$10.53	$10.70	$10.51	$10.70	$10.02	50,506
2018-05-04	$10.50	$10.64	$10.50	$10.59	$9.92	58,207
2018-05-03	$10.58	$10.63	$10.49	$10.61	$9.94	58,009
2018-05-02	$10.71	$10.80	$10.62	$10.66	$9.99	78,218
2018-05-01	$10.55	$10.94	$10.54	$10.75	$10.07	87,632
2018-04-30	$10.71	$10.85	$10.71	$10.78	$10.10	19,721
2018-04-27	$10.75	$10.87	$10.75	$10.82	$10.13	24,802
2018-04-26	$11.06	$11.06	$10.93	$10.97	$10.28	49,226
2018-04-25	$11.09	$11.14	$10.94	$11.12	$10.30	32,453
2018-04-24	$11.02	$11.15	$10.98	$11.06	$10.24	22,029
2018-04-23	$10.98	$11.12	$10.97	$10.97	$10.16	7,049
2018-04-20	$11.02	$11.02	$10.88	$10.95	$10.14	7,730
2018-04-19	$11.02	$11.02	$10.92	$11.00	$10.19	18,562
2018-04-18	$10.91	$11.02	$10.89	$11.00	$10.19	18,945
2018-04-17	$10.81	$10.95	$10.77	$10.95	$10.14	16,476
2018-04-16	$10.71	$10.71	$10.58	$10.60	$9.81	41,382
2018-04-13	$10.63	$10.67	$10.48	$10.49	$9.71	27,261
2018-04-12	$10.53	$10.63	$10.52	$10.58	$9.80	11,935
2018-04-11	$10.50	$10.50	$10.33	$10.37	$9.60	33,794
2018-04-10	$10.61	$10.63	$10.51	$10.57	$9.79	21,258
2018-04-09	$10.52	$10.70	$10.52	$10.60	$9.81	13,272
2018-04-06	$10.42	$10.72	$10.42	$10.46	$9.69	44,077
2018-04-05	$10.57	$10.64	$10.47	$10.49	$9.71	15,035
2018-04-04	$10.34	$10.45	$10.34	$10.39	$9.62	28,474
2018-04-03	$10.39	$10.47	$10.33	$10.47	$9.69	11,865
2018-04-02	$10.66	$10.66	$10.15	$10.27	$9.50	30,908
2018-03-29	$10.49	$10.49	$10.37	$10.40	$9.63	7,727
2018-03-28	$10.30	$10.43	$10.21	$10.22	$9.46	25,813
2018-03-27	$10.35	$10.35	$10.05	$10.05	$9.31	19,239
2018-03-26	$10.36	$10.36	$10.22	$10.28	$9.52	10,793
2018-03-23	$10.30	$10.45	$10.26	$10.30	$9.54	21,289
2018-03-22	$10.29	$10.35	$10.12	$10.12	$9.37	31,416
2018-03-21	$10.40	$10.52	$10.33	$10.41	$9.64	45,312
2018-03-20	$10.58	$10.59	$10.51	$10.53	$9.75	42,847
2018-03-19	$10.61	$10.61	$10.51	$10.57	$9.79	18,845
2018-03-16	$10.52	$10.59	$10.48	$10.57	$9.79	1,261,143
2018-03-15	$10.23	$10.60	$10.19	$10.58	$9.80	4,376,926
2018-03-14	$10.32	$10.32	$10.17	$10.17	$9.42	1,053
2018-03-13	$10.44	$10.44	$10.32	$10.32	$9.56	19,902
2018-03-12	$10.36	$10.46	$10.34	$10.36	$9.59	24,558
2018-03-09	$10.37	$10.52	$10.37	$10.38	$9.61	2,967
2018-03-08	$10.78	$10.78	$10.50	$10.50	$9.72	2,869
2018-03-07	$10.62	$10.63	$10.54	$10.63	$9.84	4,300
2018-03-06	$10.53	$10.62	$10.52	$10.62	$9.83	2,574
2018-03-05	$10.20	$10.32	$10.11	$10.32	$9.56	3,642
2018-03-02	$10.60	$10.70	$10.58	$10.70	$9.91	2,966
2018-03-01	$10.73	$10.76	$10.41	$10.46	$9.69	2,853
2018-02-28	$10.57	$10.81	$10.57	$10.81	$10.01	1,278
2018-02-27	$10.60	$10.82	$10.53	$10.53	$9.75	5,574
2018-02-26	$10.58	$10.69	$10.44	$10.49	$9.71	3,831
2018-02-23	$10.71	$10.74	$10.51	$10.74	$9.94	1,955
2018-02-22	$10.67	$10.67	$10.45	$10.45	$9.68	5,307
2018-02-21	$10.91	$10.91	$10.66	$10.66	$9.87	4,482
2018-02-20	$10.96	$10.97	$10.70	$10.70	$9.91	2,705
2018-02-16	$10.99	$11.10	$10.99	$11.10	$10.28	2,123
2018-02-15	$11.00	$11.00	$10.84	$11.00	$10.19	2,642
2018-02-14	$10.72	$11.05	$10.72	$11.01	$10.19	19,348
2018-02-13	$10.81	$10.81	$10.52	$10.55	$9.77	17,334
2018-02-12	$11.07	$11.10	$10.83	$11.08	$10.26	15,685
2018-02-09	$10.61	$11.05	$10.60	$10.60	$9.81	4,629
2018-02-08	$11.01	$11.09	$10.76	$10.78	$9.98	15,767
2018-02-07	$10.64	$10.70	$10.53	$10.53	$9.75	3,783
2018-02-06	$10.48	$10.78	$10.41	$10.72	$9.93	4,597
2018-02-05	$10.79	$10.80	$10.25	$10.25	$9.49	4,206
2018-02-02	$10.86	$11.08	$10.80	$10.80	$10.00	7,394
2018-02-01	$11.08	$11.27	$11.00	$11.00	$10.19	6,428
2018-01-31	$10.94	$11.08	$10.91	$10.91	$10.10	1,178
2018-01-30	$11.03	$11.10	$10.84	$11.08	$10.26	6,209
2018-01-29	$11.06	$11.21	$10.99	$11.21	$10.38	33,371
2018-01-26	$11.10	$11.37	$11.04	$11.35	$10.51	8,839
2018-01-25	$11.34	$11.41	$11.17	$11.30	$10.46	8,560
2018-01-24	$11.13	$11.13	$10.90	$10.90	$10.09	48,306
2018-01-23	$10.98	$11.00	$10.81	$11.00	$10.19	6,050
2018-01-22	$10.72	$11.06	$10.72	$10.90	$10.09	28,538
2018-01-19	$10.51	$10.79	$10.48	$10.48	$9.70	1,352
2018-01-18	$10.86	$10.86	$10.55	$10.55	$9.77	2,348
2018-01-17	$10.74	$10.74	$10.58	$10.58	$9.80	25,176
2018-01-16	$10.70	$10.70	$10.26	$10.30	$9.54	52,666
2018-01-12	$10.69	$10.85	$10.69	$10.85	$10.05	7,568
2018-01-11	$10.31	$10.58	$10.31	$10.58	$9.80	3,049
2018-01-10	$10.16	$10.31	$9.91	$9.91	$9.18	7,648
2018-01-09	$9.90	$10.00	$9.63	$9.63	$8.92	5,791
2018-01-08	$9.90	$9.97	$9.61	$9.97	$9.23	8,892
2018-01-05	$9.98	$10.05	$9.42	$9.42	$8.72	6,681
2018-01-04	$9.78	$10.06	$9.60	$10.01	$9.27	16,843
2018-01-03	$9.65	$9.75	$9.17	$9.70	$8.98	70,427
2018-01-02	$9.09	$9.69	$9.09	$9.69	$8.97	5,442
2017-12-29	$9.48	$9.60	$9.02	$9.60	$8.89	90,593
2017-12-28	$9.50	$9.53	$9.45	$9.45	$8.75	2,092,026
2017-12-27	$9.52	$9.52	$9.25	$9.25	$8.56	42,668
2017-12-26	$9.55	$9.55	$9.25	$9.55	$8.84	1,943
2017-12-22	$9.00	$9.55	$9.00	$9.55	$8.84	17,811
2017-12-21	$9.25	$9.62	$9.25	$9.52	$8.81	139,010
2017-12-20	$9.49	$9.70	$9.49	$9.70	$8.98	2,259
2017-12-19	$9.72	$10.00	$9.55	$9.55	$8.84	1,390,346

Unicredit Spa (UNCRY) News Headlines

Recent Unicredit Spa (UNCRY) News

Similar Companies to Unicredit Spa (UNCRY) 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	--	--	--

Unicredit Spa (UNCRY) Exchange: PINK