BlackRock Capital Investment Corp (BKCC) Stock

Data as of May 2, 2025

$3.68 ($0.01) 0.27%

BlackRock Capital Investment Corp - Daily Information

Click for more stock information on BlackRock Capital Investment Corp.

Daily Information	Data
Date	May 2, 2025
Open	$3.70
Previous Close	$3.68
High	$3.70
Low	$3.66
Adjusted Open	$3.70
Previous Adjusted Close	$3.68
Adjusted High	$3.70
Adjusted Low	$3.66

About BlackRock Capital Investment Corp (BKCC)

BlackRock Kelso Capital Corporation (BlackRock Kelso) is an externally-managed, non-diversified closed-end management investment company. The Company's investment objective is to generate both current income and capital appreciation through its debt and equity investments. It invests primarily in middle-market companies and target investments throughout the capital structure. The term middle-market refers to companies with annual revenues typically between $50 million and $1 billion. Its targeted investment typically ranges between $10 million and $50 million. The Company seeks to invest in companies that operate in a variety of industries and that generate positive cash flows. It provides middle-market companies with flexible financing solutions, including senior and junior secured, unsecured and subordinated debt securities and loans, and equity securities. Its advisor is BlackRock Kelso Capital Advisors LLC.

Invest in BlackRock Capital Investment Corp (BKCC)

Get up to $250 in Bitcoin for funding an account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for BlackRock Capital Investment Corp (BKCC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-18	$3.70	$3.70	$3.66	$3.68	$3.68	162,805
2024-03-15	$3.67	$3.74	$3.65	$3.67	$3.67	232,756
2024-03-14	$3.73	$3.73	$3.67	$3.70	$3.70	128,010
2024-03-13	$3.82	$3.84	$3.78	$3.82	$3.82	278,670
2024-03-12	$3.82	$3.82	$3.75	$3.80	$3.80	239,079
2024-03-11	$3.75	$3.80	$3.73	$3.80	$3.80	242,011
2024-03-08	$3.75	$3.78	$3.72	$3.74	$3.74	209,362
2024-03-07	$3.75	$3.79	$3.74	$3.76	$3.76	119,618
2024-03-06	$3.78	$3.78	$3.68	$3.75	$3.75	393,866
2024-03-05	$3.67	$3.76	$3.67	$3.75	$3.75	413,387
2024-03-04	$3.73	$3.74	$3.62	$3.66	$3.66	232,879
2024-03-01	$3.60	$3.70	$3.51	$3.68	$3.68	526,092
2024-02-29	$3.73	$3.73	$3.58	$3.62	$3.62	1,546,389
2024-02-28	$3.78	$3.79	$3.75	$3.75	$3.75	88,772
2024-02-27	$3.75	$3.79	$3.73	$3.79	$3.79	213,836
2024-02-26	$3.77	$3.79	$3.72	$3.72	$3.72	201,743
2024-02-23	$3.77	$3.81	$3.75	$3.79	$3.79	157,496
2024-02-22	$3.77	$3.79	$3.75	$3.78	$3.78	107,181
2024-02-21	$3.77	$3.81	$3.76	$3.77	$3.77	91,816
2024-02-20	$3.76	$3.80	$3.73	$3.80	$3.80	130,179
2024-02-16	$3.78	$3.80	$3.75	$3.77	$3.77	153,238
2024-02-15	$3.76	$3.79	$3.74	$3.78	$3.78	35,696
2024-02-14	$3.74	$3.75	$3.71	$3.73	$3.73	102,286
2024-02-13	$3.76	$3.76	$3.71	$3.75	$3.75	108,438
2024-02-12	$3.71	$3.80	$3.70	$3.77	$3.77	123,392
2024-02-09	$3.74	$3.75	$3.68	$3.71	$3.71	167,529
2024-02-08	$3.73	$3.75	$3.70	$3.72	$3.72	66,258
2024-02-07	$3.72	$3.74	$3.68	$3.72	$3.72	174,472
2024-02-06	$3.74	$3.79	$3.71	$3.72	$3.72	156,071
2024-02-05	$3.80	$3.83	$3.70	$3.74	$3.74	200,448
2024-02-02	$3.83	$3.84	$3.79	$3.80	$3.80	134,894
2024-02-01	$3.87	$3.88	$3.77	$3.84	$3.84	299,559
2024-01-31	$3.91	$3.92	$3.85	$3.86	$3.86	128,600
2024-01-30	$3.89	$3.90	$3.85	$3.90	$3.90	138,147
2024-01-29	$3.92	$3.94	$3.86	$3.88	$3.88	120,688
2024-01-26	$3.91	$3.95	$3.88	$3.92	$3.92	392,674
2024-01-25	$3.93	$3.93	$3.89	$3.90	$3.90	181,223
2024-01-24	$3.90	$3.92	$3.90	$3.90	$3.90	54,605
2024-01-23	$3.91	$3.92	$3.90	$3.91	$3.91	105,869
2024-01-22	$3.91	$3.93	$3.90	$3.91	$3.91	130,402
2024-01-19	$3.88	$3.89	$3.84	$3.88	$3.88	90,305
2024-01-18	$3.88	$3.89	$3.85	$3.87	$3.87	83,018
2024-01-17	$3.86	$3.87	$3.83	$3.87	$3.87	98,404
2024-01-16	$3.92	$3.92	$3.85	$3.86	$3.86	204,069
2024-01-12	$3.90	$3.94	$3.87	$3.91	$3.91	91,006
2024-01-11	$4.03	$4.03	$3.88	$3.90	$3.90	155,241
2024-01-10	$4.01	$4.03	$3.98	$4.03	$4.03	302,074
2024-01-09	$3.97	$4.01	$3.96	$4.00	$4.00	476,133
2024-01-08	$3.98	$4.01	$3.96	$3.98	$3.98	412,120
2024-01-05	$3.89	$3.96	$3.89	$3.95	$3.95	376,940
2024-01-04	$3.81	$3.95	$3.81	$3.93	$3.93	703,062
2024-01-03	$3.85	$3.88	$3.77	$3.79	$3.79	235,562
2024-01-02	$3.83	$3.89	$3.82	$3.86	$3.86	117,531
2023-12-29	$3.88	$3.90	$3.83	$3.87	$3.87	203,216
2023-12-28	$3.83	$3.90	$3.81	$3.87	$3.87	202,475
2023-12-27	$3.84	$3.89	$3.79	$3.86	$3.86	166,516
2023-12-26	$3.83	$3.89	$3.80	$3.86	$3.86	119,129
2023-12-22	$3.83	$3.89	$3.82	$3.84	$3.84	153,122
2023-12-21	$3.85	$3.87	$3.80	$3.82	$3.82	112,356
2023-12-20	$3.84	$3.90	$3.82	$3.84	$3.84	274,407
2023-12-19	$3.85	$3.89	$3.72	$3.89	$3.89	365,951
2023-12-18	$3.90	$3.90	$3.82	$3.83	$3.83	369,892
2023-12-15	$3.96	$3.96	$3.89	$3.90	$3.90	156,300
2023-12-14	$3.90	$4.00	$3.86	$3.95	$3.95	368,863
2023-12-13	$3.97	$4.00	$3.94	$4.00	$3.90	264,529
2023-12-12	$3.96	$3.98	$3.94	$3.96	$3.86	161,455
2023-12-11	$3.93	$3.96	$3.91	$3.95	$3.85	163,950
2023-12-08	$3.88	$3.91	$3.88	$3.91	$3.81	130,867
2023-12-07	$3.84	$3.88	$3.80	$3.88	$3.78	288,634
2023-12-06	$3.87	$3.88	$3.83	$3.84	$3.75	117,170
2023-12-05	$3.86	$3.87	$3.83	$3.86	$3.86	121,559
2023-12-04	$3.86	$3.86	$3.85	$3.85	$3.85	125,334
2023-12-01	$3.84	$3.87	$3.82	$3.85	$3.85	131,381
2023-11-30	$3.84	$3.85	$3.78	$3.82	$3.82	206,101
2023-11-29	$3.84	$3.86	$3.80	$3.81	$3.81	289,178
2023-11-28	$3.78	$3.85	$3.77	$3.82	$3.82	124,662
2023-11-27	$3.79	$3.83	$3.78	$3.80	$3.80	215,720
2023-11-24	$3.77	$3.83	$3.77	$3.83	$3.83	150,593
2023-11-22	$3.75	$3.83	$3.75	$3.79	$3.79	156,967
2023-11-21	$3.74	$3.81	$3.71	$3.76	$3.76	193,943
2023-11-20	$3.65	$3.77	$3.64	$3.76	$3.76	228,637
2023-11-17	$3.65	$3.70	$3.64	$3.69	$3.69	93,173
2023-11-16	$3.62	$3.65	$3.61	$3.64	$3.64	133,353
2023-11-15	$3.60	$3.64	$3.60	$3.63	$3.63	201,732
2023-11-14	$3.56	$3.65	$3.56	$3.60	$3.60	349,248
2023-11-13	$3.59	$3.65	$3.53	$3.53	$3.53	159,228
2023-11-10	$3.54	$3.63	$3.54	$3.63	$3.63	175,513
2023-11-09	$3.60	$3.60	$3.50	$3.54	$3.54	142,652
2023-11-08	$3.52	$3.59	$3.49	$3.57	$3.57	180,968
2023-11-07	$3.57	$3.59	$3.51	$3.53	$3.53	167,946
2023-11-06	$3.58	$3.60	$3.56	$3.57	$3.57	125,900
2023-11-03	$3.45	$3.59	$3.45	$3.57	$3.57	293,654
2023-11-02	$3.35	$3.49	$3.35	$3.47	$3.47	163,385
2023-11-01	$3.29	$3.35	$3.29	$3.31	$3.31	87,953
2023-10-31	$3.29	$3.32	$3.25	$3.27	$3.27	96,816
2023-10-30	$3.30	$3.32	$3.24	$3.25	$3.25	197,117
2023-10-27	$3.26	$3.32	$3.26	$3.28	$3.28	153,365
2023-10-26	$3.26	$3.30	$3.25	$3.27	$3.27	171,310
2023-10-25	$3.28	$3.31	$3.27	$3.27	$3.27	90,379
2023-10-24	$3.32	$3.36	$3.26	$3.28	$3.28	235,157
2023-10-23	$3.36	$3.38	$3.30	$3.30	$3.30	270,419
2023-10-20	$3.37	$3.41	$3.37	$3.37	$3.37	105,955
2023-10-19	$3.40	$3.45	$3.38	$3.38	$3.38	91,639
2023-10-18	$3.42	$3.46	$3.40	$3.40	$3.40	116,707
2023-10-17	$3.42	$3.48	$3.41	$3.42	$3.42	140,948
2023-10-16	$3.42	$3.47	$3.39	$3.42	$3.42	287,122
2023-10-13	$3.45	$3.49	$3.38	$3.40	$3.40	155,457
2023-10-12	$3.60	$3.60	$3.42	$3.44	$3.44	146,582
2023-10-11	$3.65	$3.67	$3.52	$3.56	$3.56	91,705
2023-10-10	$3.65	$3.68	$3.63	$3.63	$3.63	203,509
2023-10-09	$3.49	$3.70	$3.48	$3.62	$3.62	414,648
2023-10-06	$3.47	$3.52	$3.44	$3.51	$3.51	222,996
2023-10-05	$3.43	$3.49	$3.41	$3.43	$3.43	120,528
2023-10-04	$3.50	$3.50	$3.40	$3.44	$3.44	246,676
2023-10-03	$3.55	$3.57	$3.45	$3.51	$3.51	284,694
2023-10-02	$3.70	$3.70	$3.51	$3.53	$3.53	310,626
2023-09-29	$3.67	$3.78	$3.67	$3.71	$3.71	306,956
2023-09-28	$3.70	$3.79	$3.70	$3.75	$3.75	135,800
2023-09-27	$3.73	$3.75	$3.66	$3.70	$3.70	502,278
2023-09-26	$3.76	$3.78	$3.67	$3.69	$3.69	208,244
2023-09-25	$3.79	$3.81	$3.75	$3.77	$3.77	101,832
2023-09-22	$3.84	$3.85	$3.80	$3.80	$3.80	166,243
2023-09-21	$3.86	$3.86	$3.80	$3.81	$3.81	191,799
2023-09-20	$3.87	$3.89	$3.84	$3.86	$3.86	256,171
2023-09-19	$3.82	$3.89	$3.82	$3.84	$3.84	211,469
2023-09-18	$3.79	$3.88	$3.74	$3.84	$3.84	345,254
2023-09-15	$3.78	$3.82	$3.71	$3.80	$3.80	470,410
2023-09-14	$3.79	$3.85	$3.79	$3.82	$3.82	382,958
2023-09-13	$3.89	$3.92	$3.87	$3.89	$3.79	295,935
2023-09-12	$3.87	$3.92	$3.82	$3.87	$3.77	443,105
2023-09-11	$3.83	$3.87	$3.83	$3.87	$3.77	465,614
2023-09-08	$3.80	$3.83	$3.80	$3.82	$3.72	321,950
2023-09-07	$3.70	$3.89	$3.70	$3.79	$3.69	1,268,936
2023-09-06	$3.53	$3.56	$3.53	$3.53	$3.44	161,850
2023-09-05	$3.48	$3.57	$3.48	$3.55	$3.45	172,038
2023-09-01	$3.59	$3.59	$3.54	$3.57	$3.57	129,217
2023-08-31	$3.52	$3.59	$3.51	$3.55	$3.55	286,993
2023-08-30	$3.55	$3.56	$3.50	$3.52	$3.52	80,967
2023-08-29	$3.49	$3.55	$3.48	$3.54	$3.54	115,464
2023-08-28	$3.45	$3.54	$3.45	$3.51	$3.51	117,044
2023-08-25	$3.45	$3.48	$3.42	$3.43	$3.43	125,992
2023-08-24	$3.44	$3.53	$3.44	$3.46	$3.46	148,524
2023-08-23	$3.44	$3.49	$3.44	$3.47	$3.47	85,254
2023-08-22	$3.47	$3.50	$3.42	$3.44	$3.44	122,611
2023-08-21	$3.48	$3.49	$3.41	$3.46	$3.46	154,506
2023-08-18	$3.50	$3.52	$3.48	$3.50	$3.50	89,181
2023-08-17	$3.50	$3.56	$3.47	$3.50	$3.50	140,891
2023-08-16	$3.56	$3.60	$3.49	$3.49	$3.49	280,838
2023-08-15	$3.62	$3.65	$3.57	$3.58	$3.58	133,099
2023-08-14	$3.61	$3.64	$3.60	$3.62	$3.62	167,037
2023-08-11	$3.61	$3.65	$3.60	$3.61	$3.61	137,212
2023-08-10	$3.64	$3.66	$3.60	$3.63	$3.63	130,554
2023-08-09	$3.63	$3.66	$3.61	$3.62	$3.62	145,759
2023-08-08	$3.61	$3.67	$3.60	$3.65	$3.65	101,989
2023-08-07	$3.64	$3.69	$3.61	$3.64	$3.64	260,868
2023-08-04	$3.60	$3.65	$3.56	$3.63	$3.63	147,718
2023-08-03	$3.50	$3.63	$3.50	$3.63	$3.63	249,942
2023-08-02	$3.61	$3.61	$3.56	$3.59	$3.59	146,018
2023-08-01	$3.61	$3.62	$3.57	$3.60	$3.60	118,743
2023-07-31	$3.61	$3.65	$3.60	$3.62	$3.62	206,384
2023-07-28	$3.57	$3.62	$3.54	$3.62	$3.62	122,240
2023-07-27	$3.60	$3.63	$3.53	$3.53	$3.53	159,761
2023-07-26	$3.60	$3.63	$3.57	$3.57	$3.57	242,037
2023-07-25	$3.58	$3.63	$3.57	$3.59	$3.59	274,946
2023-07-24	$3.49	$3.59	$3.48	$3.59	$3.59	657,148
2023-07-21	$3.42	$3.48	$3.41	$3.46	$3.46	110,097
2023-07-20	$3.48	$3.48	$3.40	$3.42	$3.42	158,100
2023-07-19	$3.44	$3.50	$3.43	$3.47	$3.47	143,616
2023-07-18	$3.40	$3.47	$3.39	$3.45	$3.45	185,314
2023-07-17	$3.46	$3.46	$3.38	$3.38	$3.38	281,446
2023-07-14	$3.45	$3.46	$3.38	$3.46	$3.46	100,464
2023-07-13	$3.41	$3.49	$3.40	$3.45	$3.45	158,255
2023-07-12	$3.44	$3.45	$3.42	$3.43	$3.43	102,705
2023-07-11	$3.47	$3.48	$3.40	$3.41	$3.41	126,367
2023-07-10	$3.44	$3.51	$3.40	$3.47	$3.47	278,271
2023-07-07	$3.31	$3.48	$3.30	$3.42	$3.42	415,062
2023-07-06	$3.35	$3.35	$3.30	$3.33	$3.33	175,423
2023-07-05	$3.32	$3.33	$3.29	$3.33	$3.33	99,027
2023-07-03	$3.29	$3.33	$3.27	$3.32	$3.32	57,624
2023-06-30	$3.28	$3.30	$3.25	$3.28	$3.28	122,418
2023-06-29	$3.27	$3.30	$3.26	$3.27	$3.27	103,843
2023-06-28	$3.21	$3.27	$3.20	$3.27	$3.27	135,220
2023-06-27	$3.21	$3.22	$3.20	$3.21	$3.21	44,859
2023-06-26	$3.22	$3.22	$3.18	$3.20	$3.20	69,100
2023-06-23	$3.20	$3.21	$3.17	$3.21	$3.21	130,147
2023-06-22	$3.21	$3.23	$3.17	$3.21	$3.21	151,200
2023-06-21	$3.18	$3.25	$3.18	$3.21	$3.21	124,530
2023-06-20	$3.21	$3.23	$3.18	$3.20	$3.20	223,951
2023-06-16	$3.26	$3.26	$3.21	$3.22	$3.22	135,479
2023-06-15	$3.23	$3.31	$3.22	$3.26	$3.26	182,413
2023-06-14	$3.28	$3.32	$3.23	$3.26	$3.26	230,403
2023-06-13	$3.37	$3.41	$3.36	$3.37	$3.27	278,827
2023-06-12	$3.36	$3.38	$3.35	$3.37	$3.27	170,455
2023-06-09	$3.34	$3.35	$3.31	$3.33	$3.23	149,034
2023-06-08	$3.36	$3.37	$3.32	$3.36	$3.26	118,796
2023-06-07	$3.30	$3.35	$3.27	$3.35	$3.25	160,383
2023-06-06	$3.20	$3.28	$3.20	$3.28	$3.18	203,290
2023-06-05	$3.27	$3.27	$3.20	$3.21	$3.11	219,873
2023-06-02	$3.20	$3.28	$3.19	$3.27	$3.27	141,843
2023-06-01	$3.22	$3.22	$3.17	$3.17	$3.17	83,087
2023-05-31	$3.16	$3.19	$3.15	$3.19	$3.19	117,753
2023-05-30	$3.13	$3.19	$3.13	$3.19	$3.19	112,677
2023-05-26	$3.14	$3.19	$3.12	$3.13	$3.13	180,038
2023-05-25	$3.16	$3.21	$3.13	$3.15	$3.15	112,029
2023-05-24	$3.28	$3.28	$3.12	$3.14	$3.14	430,148
2023-05-23	$3.32	$3.35	$3.26	$3.27	$3.27	101,678
2023-05-22	$3.24	$3.36	$3.23	$3.30	$3.30	211,758
2023-05-19	$3.22	$3.26	$3.22	$3.26	$3.26	73,325
2023-05-18	$3.20	$3.24	$3.19	$3.23	$3.23	86,678
2023-05-17	$3.17	$3.20	$3.14	$3.20	$3.20	93,344
2023-05-16	$3.15	$3.16	$3.12	$3.14	$3.14	89,877
2023-05-15	$3.13	$3.15	$3.10	$3.13	$3.13	199,332
2023-05-12	$3.16	$3.17	$3.11	$3.13	$3.13	220,161
2023-05-11	$3.16	$3.21	$3.13	$3.16	$3.16	164,300
2023-05-10	$3.19	$3.19	$3.13	$3.17	$3.17	151,146
2023-05-09	$3.15	$3.19	$3.13	$3.16	$3.16	198,687
2023-05-08	$3.14	$3.16	$3.09	$3.13	$3.13	135,654
2023-05-05	$3.08	$3.19	$3.08	$3.10	$3.10	157,705
2023-05-04	$3.14	$3.15	$3.04	$3.05	$3.05	237,221
2023-05-03	$3.13	$3.25	$3.13	$3.14	$3.14	225,646
2023-05-02	$3.25	$3.26	$3.06	$3.16	$3.16	305,524
2023-05-01	$3.20	$3.27	$3.14	$3.19	$3.19	315,599
2023-04-28	$3.06	$3.28	$3.06	$3.20	$3.20	202,766
2023-04-27	$3.24	$3.26	$3.03	$3.07	$3.07	658,525
2023-04-26	$3.33	$3.40	$3.17	$3.21	$3.21	418,044
2023-04-25	$3.36	$3.39	$3.34	$3.34	$3.34	104,401
2023-04-24	$3.37	$3.43	$3.36	$3.38	$3.38	205,588
2023-04-21	$3.37	$3.41	$3.36	$3.37	$3.37	123,568
2023-04-20	$3.42	$3.45	$3.38	$3.38	$3.38	144,559
2023-04-19	$3.41	$3.48	$3.40	$3.44	$3.44	132,347
2023-04-18	$3.44	$3.47	$3.38	$3.41	$3.41	208,946
2023-04-17	$3.50	$3.54	$3.46	$3.48	$3.48	159,975
2023-04-14	$3.55	$3.56	$3.51	$3.52	$3.52	101,490
2023-04-13	$3.57	$3.59	$3.50	$3.52	$3.52	122,021
2023-04-12	$3.64	$3.64	$3.49	$3.52	$3.52	174,802
2023-04-11	$3.53	$3.63	$3.53	$3.59	$3.59	305,652
2023-04-10	$3.40	$3.55	$3.40	$3.52	$3.52	387,211
2023-04-06	$3.40	$3.46	$3.39	$3.40	$3.40	369,713
2023-04-05	$3.37	$3.43	$3.35	$3.37	$3.37	126,639
2023-04-04	$3.42	$3.45	$3.37	$3.37	$3.37	95,528
2023-04-03	$3.44	$3.47	$3.39	$3.40	$3.40	203,179
2023-03-31	$3.42	$3.48	$3.42	$3.45	$3.45	90,710
2023-03-30	$3.42	$3.45	$3.40	$3.40	$3.40	105,149
2023-03-29	$3.35	$3.41	$3.35	$3.40	$3.40	97,946
2023-03-28	$3.32	$3.36	$3.29	$3.33	$3.33	131,175
2023-03-27	$3.34	$3.35	$3.26	$3.34	$3.34	261,490
2023-03-24	$3.30	$3.34	$3.26	$3.34	$3.34	134,503
2023-03-23	$3.35	$3.38	$3.29	$3.30	$3.30	243,173
2023-03-22	$3.42	$3.47	$3.34	$3.35	$3.35	151,179
2023-03-21	$3.39	$3.44	$3.39	$3.42	$3.42	198,170
2023-03-20	$3.38	$3.44	$3.34	$3.34	$3.34	164,245
2023-03-17	$3.42	$3.46	$3.36	$3.39	$3.39	262,300
2023-03-16	$3.32	$3.49	$3.32	$3.48	$3.48	225,992
2023-03-15	$3.37	$3.42	$3.33	$3.36	$3.36	335,180
2023-03-14	$3.54	$3.62	$3.50	$3.52	$3.42	470,033
2023-03-13	$3.45	$3.49	$3.41	$3.45	$3.45	461,644
2023-03-10	$3.61	$3.61	$3.46	$3.49	$3.49	638,230
2023-03-09	$3.75	$3.75	$3.57	$3.58	$3.58	456,185
2023-03-08	$3.72	$3.75	$3.67	$3.75	$3.75	303,982
2023-03-07	$3.77	$3.78	$3.67	$3.72	$3.72	304,793
2023-03-06	$3.75	$3.77	$3.70	$3.77	$3.77	414,997
2023-03-03	$3.76	$3.77	$3.71	$3.73	$3.73	336,518
2023-03-02	$3.84	$3.84	$3.69	$3.70	$3.70	159,601
2023-03-01	$3.70	$3.75	$3.70	$3.73	$3.73	95,757
2023-02-28	$3.80	$3.82	$3.70	$3.70	$3.70	486,704
2023-02-27	$3.80	$3.83	$3.78	$3.81	$3.81	151,573
2023-02-24	$3.72	$3.80	$3.72	$3.78	$3.78	126,602
2023-02-23	$3.73	$3.76	$3.69	$3.71	$3.71	286,434
2023-02-22	$3.68	$3.74	$3.68	$3.71	$3.71	81,076
2023-02-21	$3.73	$3.74	$3.69	$3.71	$3.71	152,854
2023-02-17	$3.65	$3.75	$3.65	$3.72	$3.72	130,300
2023-02-16	$3.70	$3.73	$3.68	$3.69	$3.69	69,603
2023-02-15	$3.72	$3.73	$3.69	$3.71	$3.71	95,853
2023-02-14	$3.70	$3.73	$3.69	$3.69	$3.69	100,303
2023-02-13	$3.70	$3.74	$3.70	$3.72	$3.72	123,750
2023-02-10	$3.71	$3.72	$3.68	$3.71	$3.71	95,831
2023-02-09	$3.74	$3.79	$3.68	$3.69	$3.69	157,383
2023-02-08	$3.74	$3.76	$3.70	$3.70	$3.70	77,073
2023-02-07	$3.76	$3.77	$3.72	$3.73	$3.73	77,411
2023-02-06	$3.78	$3.78	$3.75	$3.76	$3.76	109,193
2023-02-03	$3.79	$3.83	$3.77	$3.77	$3.77	211,959
2023-02-02	$3.80	$3.83	$3.76	$3.80	$3.80	152,671
2023-02-01	$3.75	$3.81	$3.75	$3.80	$3.80	242,071
2023-01-31	$3.75	$3.78	$3.73	$3.76	$3.76	82,929
2023-01-30	$3.74	$3.78	$3.71	$3.72	$3.72	112,664
2023-01-27	$3.74	$3.82	$3.74	$3.78	$3.78	192,861
2023-01-26	$3.72	$3.78	$3.70	$3.72	$3.72	176,803
2023-01-25	$3.75	$3.76	$3.68	$3.69	$3.69	303,259
2023-01-24	$3.75	$3.81	$3.75	$3.76	$3.76	98,641
2023-01-23	$3.75	$3.80	$3.73	$3.77	$3.77	102,742
2023-01-20	$3.69	$3.77	$3.69	$3.76	$3.76	98,790
2023-01-19	$3.71	$3.73	$3.67	$3.68	$3.68	158,290
2023-01-18	$3.77	$3.80	$3.71	$3.71	$3.71	156,837
2023-01-17	$3.79	$3.81	$3.77	$3.77	$3.77	114,386
2023-01-13	$3.74	$3.80	$3.71	$3.78	$3.78	131,577
2023-01-12	$3.78	$3.82	$3.77	$3.79	$3.79	71,837
2023-01-11	$3.78	$3.78	$3.73	$3.77	$3.77	123,266
2023-01-10	$3.73	$3.78	$3.71	$3.76	$3.76	263,743
2023-01-09	$3.67	$3.78	$3.67	$3.76	$3.76	356,439
2023-01-06	$3.70	$3.73	$3.63	$3.65	$3.65	256,015
2023-01-05	$3.71	$3.72	$3.62	$3.65	$3.65	216,075
2023-01-04	$3.70	$3.73	$3.69	$3.71	$3.71	189,161
2023-01-03	$3.67	$3.70	$3.63	$3.69	$3.69	198,178
2022-12-30	$3.60	$3.70	$3.58	$3.62	$3.62	363,973
2022-12-29	$3.54	$3.62	$3.54	$3.62	$3.62	246,390
2022-12-28	$3.54	$3.61	$3.53	$3.54	$3.54	233,680
2022-12-27	$3.62	$3.63	$3.54	$3.57	$3.57	301,904
2022-12-23	$3.55	$3.62	$3.53	$3.62	$3.62	244,550
2022-12-22	$3.53	$3.55	$3.47	$3.53	$3.53	290,908
2022-12-21	$3.53	$3.60	$3.52	$3.57	$3.57	235,370
2022-12-20	$3.54	$3.55	$3.50	$3.55	$3.55	135,225
2022-12-19	$3.62	$3.62	$3.51	$3.53	$3.53	214,512
2022-12-16	$3.54	$3.60	$3.53	$3.60	$3.60	254,029
2022-12-15	$3.64	$3.64	$3.49	$3.59	$3.59	640,429
2022-12-14	$3.77	$3.78	$3.71	$3.74	$3.64	263,495
2022-12-13	$3.77	$3.78	$3.70	$3.73	$3.63	221,664
2022-12-12	$3.74	$3.75	$3.71	$3.72	$3.62	159,424
2022-12-09	$3.72	$3.76	$3.71	$3.73	$3.63	62,384
2022-12-08	$3.70	$3.75	$3.70	$3.74	$3.64	150,545
2022-12-07	$3.68	$3.72	$3.68	$3.68	$3.58	129,193
2022-12-06	$3.69	$3.73	$3.67	$3.67	$3.67	208,874
2022-12-05	$3.77	$3.84	$3.69	$3.71	$3.71	358,774
2022-12-02	$3.77	$3.85	$3.77	$3.81	$3.81	144,082
2022-12-01	$3.81	$3.85	$3.78	$3.82	$3.82	178,830
2022-11-30	$3.80	$3.83	$3.75	$3.79	$3.79	208,150
2022-11-29	$3.78	$3.81	$3.72	$3.79	$3.79	231,261
2022-11-28	$3.84	$3.84	$3.74	$3.74	$3.74	250,376
2022-11-25	$3.81	$3.85	$3.80	$3.84	$3.84	92,114
2022-11-23	$3.80	$3.83	$3.77	$3.82	$3.82	193,078
2022-11-22	$3.80	$3.83	$3.79	$3.82	$3.82	370,459
2022-11-21	$3.81	$3.81	$3.77	$3.79	$3.79	274,349
2022-11-18	$3.88	$3.88	$3.80	$3.82	$3.82	106,811
2022-11-17	$3.87	$3.87	$3.83	$3.87	$3.87	80,994
2022-11-16	$3.85	$3.88	$3.83	$3.87	$3.87	122,828
2022-11-15	$3.85	$3.88	$3.81	$3.83	$3.83	151,015
2022-11-14	$3.83	$3.87	$3.80	$3.80	$3.80	188,541
2022-11-11	$3.89	$3.89	$3.80	$3.81	$3.81	190,255
2022-11-10	$3.82	$3.89	$3.77	$3.86	$3.86	390,534
2022-11-09	$3.90	$3.93	$3.69	$3.72	$3.72	495,885
2022-11-08	$3.89	$3.95	$3.87	$3.90	$3.90	267,064
2022-11-07	$3.79	$3.90	$3.76	$3.88	$3.88	283,269
2022-11-04	$3.69	$3.75	$3.66	$3.74	$3.74	166,010
2022-11-03	$3.59	$3.63	$3.55	$3.59	$3.59	86,779
2022-11-02	$3.65	$3.69	$3.60	$3.63	$3.63	95,830
2022-11-01	$3.64	$3.69	$3.62	$3.63	$3.63	92,058
2022-10-31	$3.68	$3.72	$3.62	$3.62	$3.62	157,276
2022-10-28	$3.66	$3.70	$3.65	$3.68	$3.68	56,311
2022-10-27	$3.69	$3.71	$3.63	$3.64	$3.64	137,237
2022-10-26	$3.63	$3.68	$3.61	$3.67	$3.67	181,339
2022-10-25	$3.58	$3.65	$3.54	$3.63	$3.63	146,936
2022-10-24	$3.53	$3.58	$3.51	$3.57	$3.57	342,652
2022-10-21	$3.57	$3.60	$3.51	$3.53	$3.53	254,894
2022-10-20	$3.59	$3.63	$3.56	$3.59	$3.59	214,956
2022-10-19	$3.65	$3.68	$3.60	$3.60	$3.60	114,273
2022-10-18	$3.64	$3.71	$3.64	$3.66	$3.66	133,049
2022-10-17	$3.66	$3.71	$3.61	$3.65	$3.65	184,844
2022-10-14	$3.67	$3.72	$3.63	$3.63	$3.63	99,796
2022-10-13	$3.56	$3.68	$3.50	$3.67	$3.67	240,319
2022-10-12	$3.61	$3.64	$3.55	$3.63	$3.63	104,898
2022-10-11	$3.61	$3.66	$3.53	$3.59	$3.59	159,866
2022-10-10	$3.68	$3.70	$3.62	$3.64	$3.64	285,427
2022-10-07	$3.57	$3.70	$3.57	$3.67	$3.67	351,690
2022-10-06	$3.62	$3.65	$3.59	$3.60	$3.60	154,107
2022-10-05	$3.61	$3.61	$3.52	$3.59	$3.59	130,983
2022-10-04	$3.45	$3.65	$3.45	$3.61	$3.61	375,384
2022-10-03	$3.41	$3.48	$3.31	$3.42	$3.42	414,407
2022-09-30	$3.39	$3.48	$3.37	$3.39	$3.39	243,774
2022-09-29	$3.52	$3.53	$3.35	$3.38	$3.38	256,070
2022-09-28	$3.45	$3.57	$3.43	$3.56	$3.56	112,143
2022-09-27	$3.46	$3.55	$3.43	$3.43	$3.43	168,544
2022-09-26	$3.55	$3.58	$3.40	$3.42	$3.42	525,219
2022-09-23	$3.60	$3.63	$3.47	$3.57	$3.57	550,113
2022-09-22	$3.70	$3.74	$3.62	$3.64	$3.64	180,550
2022-09-21	$3.70	$3.82	$3.70	$3.70	$3.70	247,284
2022-09-20	$3.72	$3.75	$3.70	$3.71	$3.71	139,372
2022-09-19	$3.72	$3.79	$3.71	$3.72	$3.72	135,422
2022-09-16	$3.75	$3.78	$3.73	$3.77	$3.77	159,423
2022-09-15	$3.80	$3.87	$3.76	$3.80	$3.80	154,279
2022-09-14	$3.85	$3.88	$3.77	$3.80	$3.80	182,606
2022-09-13	$3.98	$3.99	$3.90	$3.92	$3.82	431,290
2022-09-12	$3.99	$4.01	$3.96	$3.98	$3.88	252,835
2022-09-09	$3.92	$3.97	$3.90	$3.95	$3.95	157,256
2022-09-08	$3.85	$3.92	$3.85	$3.92	$3.92	76,506
2022-09-07	$3.88	$3.91	$3.81	$3.83	$3.83	245,786
2022-09-06	$3.92	$3.92	$3.85	$3.86	$3.86	92,969
2022-09-02	$3.87	$3.93	$3.87	$3.87	$3.87	88,863
2022-09-01	$3.90	$3.93	$3.82	$3.87	$3.87	184,599
2022-08-31	$3.91	$3.96	$3.91	$3.91	$3.91	106,045
2022-08-30	$3.95	$3.95	$3.90	$3.91	$3.91	94,824
2022-08-29	$3.92	$3.96	$3.91	$3.91	$3.91	127,357
2022-08-26	$3.94	$3.97	$3.91	$3.95	$3.95	119,710
2022-08-25	$3.95	$3.98	$3.91	$3.93	$3.93	139,705
2022-08-24	$3.98	$4.00	$3.95	$3.95	$3.95	111,935
2022-08-23	$3.95	$4.00	$3.93	$3.97	$3.97	198,961
2022-08-22	$3.98	$3.99	$3.93	$3.95	$3.95	147,047
2022-08-19	$4.02	$4.02	$3.98	$3.99	$3.99	107,496
2022-08-18	$4.00	$4.03	$4.00	$4.02	$4.02	83,269
2022-08-17	$4.00	$4.03	$3.98	$3.98	$3.98	201,828
2022-08-16	$3.98	$4.03	$3.97	$4.02	$4.02	153,415
2022-08-15	$3.98	$3.99	$3.96	$3.98	$3.98	90,300
2022-08-12	$3.95	$3.99	$3.95	$3.98	$3.98	151,353
2022-08-11	$3.96	$3.99	$3.93	$3.93	$3.93	103,490
2022-08-10	$3.93	$3.98	$3.90	$3.96	$3.96	140,619
2022-08-09	$3.94	$3.94	$3.88	$3.89	$3.89	101,710
2022-08-08	$3.88	$3.92	$3.87	$3.91	$3.91	144,725
2022-08-05	$3.87	$3.93	$3.82	$3.86	$3.86	293,788
2022-08-04	$3.87	$3.89	$3.84	$3.86	$3.86	149,304
2022-08-03	$3.83	$3.87	$3.83	$3.85	$3.85	145,099
2022-08-02	$3.88	$3.88	$3.82	$3.84	$3.84	107,986
2022-08-01	$3.82	$3.89	$3.80	$3.86	$3.86	160,201
2022-07-29	$3.77	$3.85	$3.77	$3.82	$3.82	208,397
2022-07-28	$3.78	$3.85	$3.78	$3.84	$3.84	123,762
2022-07-27	$3.82	$3.83	$3.78	$3.80	$3.80	135,467
2022-07-26	$3.80	$3.82	$3.76	$3.78	$3.78	85,060
2022-07-25	$3.80	$3.80	$3.75	$3.78	$3.78	137,584
2022-07-22	$3.83	$3.83	$3.78	$3.81	$3.81	76,867
2022-07-21	$3.83	$3.84	$3.78	$3.84	$3.84	92,432
2022-07-20	$3.86	$3.88	$3.81	$3.82	$3.82	118,419
2022-07-19	$3.85	$3.85	$3.80	$3.85	$3.85	72,624
2022-07-18	$3.81	$3.84	$3.78	$3.81	$3.81	177,398
2022-07-15	$3.68	$3.76	$3.66	$3.74	$3.74	246,207
2022-07-14	$3.75	$3.75	$3.67	$3.68	$3.68	193,487
2022-07-13	$3.78	$3.80	$3.74	$3.78	$3.78	95,130
2022-07-12	$3.83	$3.85	$3.76	$3.78	$3.78	111,175
2022-07-11	$3.82	$3.91	$3.78	$3.82	$3.82	293,067
2022-07-08	$3.75	$3.87	$3.75	$3.86	$3.86	330,817
2022-07-07	$3.72	$3.78	$3.67	$3.75	$3.75	275,137
2022-07-06	$3.71	$3.71	$3.58	$3.66	$3.66	165,367
2022-07-05	$3.65	$3.69	$3.59	$3.69	$3.69	144,441
2022-07-01	$3.70	$3.70	$3.50	$3.70	$3.70	345,746
2022-06-30	$3.53	$3.67	$3.53	$3.67	$3.67	221,982
2022-06-29	$3.65	$3.65	$3.58	$3.58	$3.58	131,902
2022-06-28	$3.70	$3.73	$3.63	$3.65	$3.65	106,747
2022-06-27	$3.62	$3.71	$3.62	$3.66	$3.66	197,667
2022-06-24	$3.65	$3.68	$3.58	$3.62	$3.62	381,661
2022-06-23	$3.67	$3.69	$3.56	$3.61	$3.61	271,557
2022-06-22	$3.64	$3.67	$3.58	$3.63	$3.63	329,766
2022-06-21	$3.66	$3.78	$3.53	$3.67	$3.67	533,086
2022-06-17	$3.55	$3.55	$3.44	$3.50	$3.50	463,645
2022-06-16	$3.65	$3.66	$3.43	$3.46	$3.46	774,371
2022-06-15	$3.76	$3.84	$3.68	$3.72	$3.72	424,613
2022-06-14	$3.91	$3.92	$3.85	$3.85	$3.75	501,189
2022-06-13	$3.96	$3.96	$3.86	$3.92	$3.82	415,980
2022-06-10	$4.00	$4.04	$3.94	$4.02	$3.91	268,919
2022-06-09	$4.08	$4.08	$4.00	$4.01	$3.91	217,125
2022-06-08	$4.07	$4.09	$4.03	$4.06	$3.95	208,913
2022-06-07	$4.09	$4.14	$4.03	$4.04	$3.93	457,129
2022-06-06	$4.12	$4.12	$4.07	$4.08	$3.97	139,057
2022-06-03	$4.08	$4.11	$4.02	$4.09	$3.98	409,398
2022-06-02	$4.03	$4.08	$4.02	$4.07	$3.96	179,665
2022-06-01	$4.07	$4.07	$4.02	$4.03	$3.92	216,557
2022-05-31	$4.07	$4.11	$4.04	$4.05	$3.94	256,124
2022-05-27	$4.07	$4.09	$4.04	$4.09	$3.98	141,736
2022-05-26	$4.00	$4.07	$4.00	$4.05	$3.94	146,734
2022-05-25	$3.94	$3.99	$3.93	$3.99	$3.89	198,461
2022-05-24	$3.97	$3.97	$3.88	$3.92	$3.82	217,685
2022-05-23	$3.93	$4.00	$3.89	$3.99	$3.89	169,995
2022-05-20	$4.00	$4.00	$3.86	$3.89	$3.79	253,097
2022-05-19	$3.95	$4.01	$3.94	$3.94	$3.84	212,234
2022-05-18	$4.06	$4.06	$3.94	$4.00	$3.90	193,962
2022-05-17	$4.06	$4.08	$4.00	$4.07	$3.96	197,327
2022-05-16	$3.94	$4.02	$3.94	$4.01	$3.91	184,137
2022-05-13	$3.92	$4.01	$3.90	$3.95	$3.85	492,362
2022-05-12	$4.01	$4.01	$3.86	$3.87	$3.77	354,460
2022-05-11	$4.02	$4.05	$3.99	$4.00	$3.90	200,902
2022-05-10	$4.05	$4.08	$3.96	$4.00	$3.90	224,476
2022-05-09	$4.03	$4.05	$3.96	$3.97	$3.87	268,221
2022-05-06	$4.02	$4.11	$4.02	$4.09	$3.98	219,997
2022-05-05	$4.11	$4.11	$4.00	$4.04	$3.93	292,927
2022-05-04	$4.13	$4.16	$4.06	$4.16	$4.05	229,803
2022-05-03	$3.99	$4.11	$3.95	$4.08	$3.97	261,048
2022-05-02	$4.09	$4.11	$3.96	$4.01	$3.91	418,500
2022-04-29	$4.12	$4.13	$4.06	$4.09	$3.98	254,957
2022-04-28	$4.14	$4.14	$4.07	$4.11	$4.00	248,095
2022-04-27	$4.04	$4.16	$4.03	$4.12	$4.01	376,547
2022-04-26	$4.10	$4.13	$4.06	$4.07	$3.96	285,339
2022-04-25	$4.06	$4.13	$4.05	$4.11	$4.00	247,088
2022-04-22	$4.22	$4.24	$4.09	$4.10	$3.99	291,030
2022-04-21	$4.34	$4.35	$4.20	$4.21	$4.10	454,470
2022-04-20	$4.32	$4.35	$4.29	$4.34	$4.23	216,663
2022-04-19	$4.32	$4.32	$4.28	$4.31	$4.20	165,818
2022-04-18	$4.27	$4.33	$4.25	$4.31	$4.20	267,975
2022-04-14	$4.29	$4.31	$4.26	$4.26	$4.15	161,133
2022-04-13	$4.29	$4.31	$4.25	$4.29	$4.18	209,026
2022-04-12	$4.28	$4.31	$4.27	$4.28	$4.17	151,764
2022-04-11	$4.29	$4.31	$4.27	$4.28	$4.17	329,593
2022-04-08	$4.29	$4.32	$4.26	$4.29	$4.18	417,684
2022-04-07	$4.27	$4.30	$4.20	$4.27	$4.16	495,547
2022-04-06	$4.25	$4.27	$4.21	$4.24	$4.13	201,932
2022-04-05	$4.20	$4.28	$4.19	$4.26	$4.14	358,110
2022-04-04	$4.27	$4.27	$4.18	$4.20	$4.09	329,684
2022-04-01	$4.24	$4.27	$4.23	$4.27	$4.16	216,119
2022-03-31	$4.14	$4.25	$4.14	$4.21	$4.10	198,578
2022-03-30	$4.21	$4.22	$4.15	$4.17	$4.06	293,905
2022-03-29	$4.20	$4.24	$4.18	$4.22	$4.11	282,683
2022-03-28	$4.15	$4.20	$4.12	$4.19	$4.08	232,924
2022-03-25	$4.16	$4.20	$4.16	$4.18	$4.07	119,207
2022-03-24	$4.15	$4.18	$4.12	$4.16	$4.05	291,303
2022-03-23	$4.16	$4.16	$4.09	$4.13	$4.02	219,900
2022-03-22	$4.15	$4.16	$4.12	$4.15	$4.04	208,817
2022-03-21	$4.05	$4.17	$4.04	$4.14	$4.03	650,422
2022-03-18	$4.02	$4.09	$4.01	$4.08	$3.97	315,099
2022-03-17	$4.06	$4.09	$4.02	$4.05	$3.94	358,384
2022-03-16	$4.03	$4.05	$4.00	$4.03	$3.92	341,283
2022-03-15	$4.09	$4.11	$4.05	$4.09	$3.89	327,661
2022-03-14	$4.08	$4.13	$4.07	$4.08	$3.88	267,661
2022-03-11	$4.13	$4.13	$4.05	$4.06	$3.86	246,153
2022-03-10	$4.11	$4.13	$4.05	$4.08	$3.88	255,382
2022-03-09	$4.14	$4.16	$4.08	$4.15	$3.94	298,352
2022-03-08	$4.05	$4.10	$4.02	$4.08	$3.88	301,996
2022-03-07	$4.15	$4.17	$4.03	$4.06	$3.86	326,298
2022-03-04	$4.13	$4.17	$4.08	$4.13	$3.92	255,975
2022-03-03	$4.09	$4.19	$4.03	$4.16	$3.95	361,872
2022-03-02	$4.09	$4.11	$3.97	$4.09	$3.89	748,858
2022-03-01	$4.08	$4.10	$4.01	$4.05	$3.85	327,366
2022-02-28	$4.04	$4.09	$4.02	$4.08	$3.88	191,969
2022-02-25	$4.02	$4.09	$4.02	$4.07	$3.87	286,960
2022-02-24	$4.00	$4.00	$3.88	$4.00	$3.80	744,541
2022-02-23	$4.10	$4.15	$4.05	$4.07	$3.87	272,989
2022-02-22	$4.15	$4.15	$4.07	$4.08	$3.88	308,301
2022-02-18	$4.15	$4.15	$4.11	$4.13	$3.92	138,428
2022-02-17	$4.17	$4.17	$4.10	$4.13	$3.92	191,929
2022-02-16	$4.12	$4.18	$4.12	$4.16	$3.95	143,830
2022-02-15	$4.14	$4.15	$4.07	$4.12	$3.92	203,039
2022-02-14	$4.14	$4.15	$4.08	$4.11	$3.91	152,655
2022-02-11	$4.20	$4.23	$4.12	$4.13	$3.92	205,755
2022-02-10	$4.23	$4.26	$4.19	$4.22	$4.01	241,813
2022-02-09	$4.25	$4.25	$4.21	$4.23	$4.02	214,100
2022-02-08	$4.23	$4.23	$4.18	$4.21	$4.00	158,660
2022-02-07	$4.16	$4.22	$4.15	$4.20	$3.99	185,678
2022-02-04	$4.21	$4.21	$4.13	$4.17	$3.96	232,698
2022-02-03	$4.15	$4.21	$4.14	$4.17	$3.96	185,950
2022-02-02	$4.20	$4.20	$4.15	$4.18	$3.97	185,889
2022-02-01	$4.15	$4.19	$4.13	$4.18	$3.97	226,670
2022-01-31	$4.08	$4.15	$4.06	$4.15	$3.94	202,449
2022-01-28	$4.06	$4.08	$4.00	$4.07	$3.87	204,865
2022-01-27	$4.13	$4.17	$4.06	$4.07	$3.87	214,361
2022-01-26	$4.17	$4.19	$4.06	$4.08	$3.88	253,190
2022-01-25	$3.95	$4.18	$3.95	$4.14	$3.93	412,303
2022-01-24	$4.05	$4.10	$3.87	$4.01	$3.81	757,465
2022-01-21	$4.09	$4.11	$4.05	$4.05	$3.85	389,061
2022-01-20	$4.19	$4.21	$4.11	$4.13	$3.92	241,043
2022-01-19	$4.25	$4.25	$4.13	$4.16	$3.95	347,235
2022-01-18	$4.23	$4.25	$4.19	$4.22	$4.01	400,387
2022-01-14	$4.22	$4.24	$4.18	$4.21	$4.00	241,183
2022-01-13	$4.27	$4.28	$4.20	$4.21	$4.00	267,265
2022-01-12	$4.21	$4.26	$4.21	$4.25	$4.04	302,533
2022-01-11	$4.17	$4.25	$4.17	$4.22	$4.01	249,417
2022-01-10	$4.10	$4.20	$4.09	$4.17	$3.96	432,252
2022-01-07	$4.06	$4.20	$4.06	$4.17	$3.96	491,172
2022-01-06	$4.09	$4.09	$4.01	$4.06	$3.86	298,860
2022-01-05	$4.05	$4.09	$4.02	$4.06	$3.86	337,018
2022-01-04	$4.05	$4.09	$4.04	$4.06	$3.86	260,895
2022-01-03	$4.00	$4.05	$3.99	$4.02	$3.82	212,695
2021-12-31	$3.98	$4.04	$3.98	$4.00	$3.80	202,954
2021-12-30	$4.05	$4.07	$3.98	$3.98	$3.78	255,526
2021-12-29	$4.08	$4.11	$4.02	$4.05	$3.85	315,677
2021-12-28	$4.05	$4.15	$4.05	$4.08	$3.88	365,825
2021-12-27	$4.03	$4.08	$4.02	$4.03	$3.83	240,407
2021-12-23	$3.96	$4.04	$3.96	$4.03	$3.83	322,631
2021-12-22	$3.89	$3.97	$3.89	$3.94	$3.74	293,401
2021-12-21	$3.94	$3.96	$3.85	$3.90	$3.71	540,925
2021-12-20	$3.89	$3.93	$3.82	$3.87	$3.68	646,998
2021-12-17	$3.98	$4.01	$3.85	$3.91	$3.72	764,800
2021-12-16	$4.14	$4.18	$3.99	$4.01	$3.81	626,007
2021-12-15	$4.24	$4.27	$4.07	$4.13	$3.92	788,908
2021-12-14	$4.34	$4.38	$4.30	$4.32	$4.01	513,298
2021-12-13	$4.36	$4.37	$4.28	$4.34	$4.03	532,289
2021-12-10	$4.33	$4.34	$4.28	$4.33	$4.02	351,712
2021-12-09	$4.30	$4.32	$4.27	$4.28	$3.97	297,486
2021-12-08	$4.30	$4.36	$4.30	$4.32	$4.01	286,540
2021-12-07	$4.30	$4.34	$4.30	$4.31	$4.00	288,816
2021-12-06	$4.25	$4.30	$4.25	$4.30	$3.99	391,942
2021-12-03	$4.30	$4.31	$4.22	$4.23	$3.92	276,632
2021-12-02	$4.25	$4.30	$4.22	$4.25	$3.94	255,934
2021-12-01	$4.22	$4.30	$4.20	$4.23	$3.92	339,858
2021-11-30	$4.26	$4.28	$4.18	$4.18	$3.88	313,991
2021-11-29	$4.27	$4.33	$4.25	$4.27	$3.96	411,172
2021-11-26	$4.26	$4.26	$4.16	$4.23	$3.92	293,041
2021-11-24	$4.30	$4.31	$4.28	$4.28	$3.97	206,190
2021-11-23	$4.27	$4.32	$4.26	$4.30	$3.99	209,439
2021-11-22	$4.29	$4.29	$4.22	$4.26	$3.95	249,693
2021-11-19	$4.30	$4.30	$4.24	$4.26	$3.95	222,668
2021-11-18	$4.28	$4.30	$4.26	$4.29	$3.98	245,632
2021-11-17	$4.30	$4.34	$4.28	$4.31	$4.00	123,872
2021-11-16	$4.24	$4.37	$4.24	$4.32	$4.01	622,563
2021-11-15	$4.34	$4.35	$4.23	$4.24	$3.93	446,393
2021-11-12	$4.36	$4.36	$4.30	$4.32	$4.01	308,774
2021-11-11	$4.33	$4.35	$4.32	$4.35	$4.04	200,666
2021-11-10	$4.28	$4.35	$4.28	$4.32	$4.01	257,929
2021-11-09	$4.35	$4.35	$4.29	$4.30	$3.99	389,160
2021-11-08	$4.32	$4.35	$4.32	$4.34	$4.03	338,942
2021-11-05	$4.34	$4.34	$4.30	$4.32	$4.01	349,464
2021-11-04	$4.34	$4.34	$4.21	$4.30	$3.99	596,876
2021-11-03	$4.35	$4.36	$4.31	$4.31	$4.00	346,792
2021-11-02	$4.32	$4.35	$4.30	$4.34	$4.03	323,533
2021-11-01	$4.35	$4.36	$4.32	$4.34	$4.03	321,945
2021-10-29	$4.34	$4.35	$4.31	$4.33	$4.02	272,009
2021-10-28	$4.29	$4.32	$4.26	$4.31	$4.00	249,165
2021-10-27	$4.33	$4.33	$4.27	$4.28	$3.97	340,455
2021-10-26	$4.34	$4.34	$4.29	$4.33	$4.02	299,106
2021-10-25	$4.24	$4.33	$4.23	$4.31	$4.00	694,414
2021-10-22	$4.23	$4.24	$4.21	$4.22	$3.92	135,135
2021-10-21	$4.24	$4.25	$4.21	$4.23	$3.92	225,972
2021-10-20	$4.23	$4.24	$4.20	$4.24	$3.93	278,481
2021-10-19	$4.21	$4.24	$4.20	$4.21	$3.91	222,167
2021-10-18	$4.18	$4.24	$4.15	$4.21	$3.91	428,873
2021-10-15	$4.15	$4.20	$4.14	$4.14	$3.84	297,344
2021-10-14	$4.16	$4.20	$4.13	$4.13	$3.83	337,400
2021-10-13	$4.14	$4.15	$4.09	$4.15	$3.85	585,116
2021-10-12	$4.15	$4.17	$4.09	$4.14	$3.84	391,626
2021-10-11	$4.10	$4.15	$4.09	$4.13	$3.83	918,946
2021-10-08	$3.89	$4.08	$3.88	$4.06	$3.77	723,284
2021-10-07	$3.80	$3.91	$3.80	$3.87	$3.59	382,163
2021-10-06	$3.81	$3.83	$3.76	$3.80	$3.53	494,267
2021-10-05	$3.82	$3.86	$3.82	$3.84	$3.56	205,135
2021-10-04	$3.86	$3.88	$3.80	$3.82	$3.54	499,270
2021-10-01	$3.86	$3.90	$3.84	$3.86	$3.58	246,688
2021-09-30	$3.91	$3.95	$3.85	$3.85	$3.57	467,518
2021-09-29	$3.89	$3.93	$3.88	$3.92	$3.64	296,648
2021-09-28	$3.91	$3.93	$3.87	$3.87	$3.59	237,394
2021-09-27	$3.91	$3.93	$3.87	$3.91	$3.63	284,322
2021-09-24	$3.87	$3.92	$3.85	$3.89	$3.61	175,132
2021-09-23	$3.90	$3.91	$3.87	$3.89	$3.61	173,280
2021-09-22	$3.84	$3.93	$3.84	$3.89	$3.61	406,048
2021-09-21	$3.86	$3.94	$3.86	$3.91	$3.63	232,430
2021-09-20	$3.90	$3.93	$3.81	$3.86	$3.58	649,441
2021-09-17	$3.95	$3.99	$3.90	$3.93	$3.65	376,178
2021-09-16	$4.02	$4.04	$3.95	$3.95	$3.66	250,404
2021-09-15	$3.94	$4.03	$3.92	$4.01	$3.72	271,054
2021-09-14	$4.02	$4.08	$3.88	$3.92	$3.64	820,227
2021-09-13	$4.14	$4.15	$4.07	$4.09	$3.70	515,849
2021-09-10	$4.17	$4.18	$4.10	$4.11	$3.72	384,779
2021-09-09	$4.13	$4.17	$4.13	$4.16	$3.76	443,261
2021-09-08	$4.13	$4.17	$4.12	$4.13	$3.74	253,401
2021-09-07	$4.20	$4.20	$4.10	$4.14	$3.75	327,820
2021-09-03	$4.15	$4.20	$4.12	$4.18	$3.78	215,205
2021-09-02	$4.18	$4.18	$4.11	$4.14	$3.75	228,156
2021-09-01	$4.20	$4.22	$4.13	$4.15	$3.75	307,259
2021-08-31	$4.12	$4.20	$4.10	$4.19	$3.79	462,127
2021-08-30	$4.15	$4.16	$4.10	$4.10	$3.71	204,214
2021-08-27	$4.13	$4.16	$4.13	$4.15	$3.75	180,063
2021-08-26	$4.12	$4.14	$4.04	$4.12	$3.73	359,932
2021-08-25	$4.18	$4.18	$4.08	$4.10	$3.71	331,248
2021-08-24	$4.09	$4.13	$4.05	$4.11	$3.72	532,759
2021-08-23	$4.10	$4.14	$4.04	$4.07	$3.68	284,628
2021-08-20	$4.00	$4.11	$4.00	$4.06	$3.67	183,719
2021-08-19	$4.15	$4.18	$3.97	$4.02	$3.64	675,283
2021-08-18	$4.20	$4.23	$4.17	$4.20	$3.80	226,516
2021-08-17	$4.24	$4.25	$4.16	$4.21	$3.81	329,589
2021-08-16	$4.21	$4.25	$4.16	$4.24	$3.84	289,102
2021-08-13	$4.17	$4.21	$4.15	$4.20	$3.80	255,767
2021-08-12	$4.18	$4.18	$4.15	$4.18	$3.78	174,880
2021-08-11	$4.15	$4.18	$4.15	$4.16	$3.76	203,521
2021-08-10	$4.10	$4.15	$4.08	$4.15	$3.75	348,534
2021-08-09	$4.07	$4.11	$4.06	$4.08	$3.69	305,229
2021-08-06	$3.98	$4.09	$3.98	$4.06	$3.67	546,327
2021-08-05	$3.94	$3.98	$3.90	$3.95	$3.57	333,959
2021-08-04	$3.83	$3.89	$3.82	$3.85	$3.48	315,428
2021-08-03	$3.86	$3.89	$3.82	$3.85	$3.48	229,281
2021-08-02	$3.83	$3.90	$3.81	$3.87	$3.50	258,637
2021-07-30	$3.88	$3.90	$3.80	$3.81	$3.45	234,577
2021-07-29	$3.89	$3.93	$3.85	$3.87	$3.50	237,877
2021-07-28	$3.90	$3.95	$3.84	$3.85	$3.48	222,113
2021-07-27	$3.94	$3.94	$3.88	$3.89	$3.52	124,470
2021-07-26	$3.94	$3.99	$3.92	$3.95	$3.57	252,921
2021-07-23	$3.89	$3.98	$3.86	$3.92	$3.55	375,349
2021-07-22	$3.94	$3.94	$3.87	$3.88	$3.51	124,163
2021-07-21	$3.95	$3.97	$3.91	$3.94	$3.56	132,093
2021-07-20	$3.88	$3.95	$3.86	$3.92	$3.55	206,344
2021-07-19	$3.75	$3.89	$3.75	$3.86	$3.49	454,236
2021-07-16	$3.97	$3.97	$3.93	$3.94	$3.56	133,437
2021-07-15	$3.92	$3.97	$3.89	$3.95	$3.57	185,817
2021-07-14	$3.99	$4.00	$3.92	$3.92	$3.55	157,565
2021-07-13	$3.99	$4.02	$3.95	$3.97	$3.59	213,999
2021-07-12	$4.01	$4.01	$3.95	$4.00	$3.62	187,991
2021-07-09	$3.98	$4.02	$3.95	$4.02	$3.64	287,741
2021-07-08	$3.91	$3.97	$3.82	$3.95	$3.57	527,685
2021-07-07	$4.00	$4.00	$3.85	$3.90	$3.53	403,716
2021-07-06	$4.00	$4.00	$3.95	$3.99	$3.61	266,475
2021-07-02	$4.00	$4.00	$3.91	$3.99	$3.61	324,461
2021-07-01	$3.96	$3.98	$3.93	$3.97	$3.59	192,137
2021-06-30	$3.94	$3.96	$3.90	$3.93	$3.56	356,270
2021-06-29	$3.99	$4.00	$3.88	$3.92	$3.55	340,030
2021-06-28	$3.98	$3.99	$3.88	$3.97	$3.59	465,670
2021-06-25	$4.09	$4.09	$3.95	$3.95	$3.57	576,065
2021-06-24	$4.07	$4.08	$4.02	$4.03	$3.65	176,871
2021-06-23	$4.10	$4.13	$4.03	$4.04	$3.65	408,857
2021-06-22	$4.06	$4.20	$4.06	$4.13	$3.74	466,835
2021-06-21	$3.95	$4.10	$3.95	$4.05	$3.66	294,561
2021-06-18	$4.01	$4.05	$3.95	$3.96	$3.58	689,134
2021-06-17	$4.17	$4.20	$4.00	$4.07	$3.68	635,331
2021-06-16	$4.12	$4.16	$4.03	$4.12	$3.73	591,064
2021-06-15	$4.32	$4.34	$4.11	$4.15	$3.75	925,502
2021-06-14	$4.42	$4.47	$4.38	$4.40	$3.89	1,013,118
2021-06-11	$4.35	$4.41	$4.34	$4.37	$3.86	994,464
2021-06-10	$4.45	$4.46	$4.31	$4.34	$3.83	593,156
2021-06-09	$4.40	$4.44	$4.36	$4.43	$3.91	700,738
2021-06-08	$4.32	$4.37	$4.30	$4.34	$3.83	457,626
2021-06-07	$4.28	$4.32	$4.26	$4.32	$3.82	660,576
2021-06-04	$4.24	$4.27	$4.20	$4.26	$3.76	276,275
2021-06-03	$4.23	$4.24	$4.19	$4.24	$3.75	419,781
2021-06-02	$4.20	$4.20	$4.15	$4.18	$3.69	282,767
2021-06-01	$4.10	$4.22	$4.09	$4.20	$3.71	524,585
2021-05-28	$4.12	$4.12	$4.07	$4.10	$3.62	557,045
2021-05-27	$4.09	$4.13	$4.06	$4.09	$3.61	484,023
2021-05-26	$4.06	$4.07	$4.03	$4.05	$3.58	143,130
2021-05-25	$4.09	$4.09	$4.01	$4.03	$3.56	258,041
2021-05-24	$4.08	$4.09	$4.04	$4.08	$3.60	204,232
2021-05-21	$4.09	$4.10	$4.04	$4.04	$3.57	199,091
2021-05-20	$4.07	$4.10	$4.05	$4.08	$3.60	550,933
2021-05-19	$4.00	$4.07	$3.97	$4.05	$3.58	585,311
2021-05-18	$3.98	$4.08	$3.93	$4.06	$3.59	611,865
2021-05-17	$3.91	$3.99	$3.87	$3.95	$3.49	348,574
2021-05-14	$3.92	$3.95	$3.89	$3.89	$3.44	260,201
2021-05-13	$3.82	$3.93	$3.80	$3.90	$3.45	369,793
2021-05-12	$3.87	$3.90	$3.76	$3.80	$3.36	551,435
2021-05-11	$3.92	$3.95	$3.85	$3.89	$3.44	321,001
2021-05-10	$3.98	$4.02	$3.94	$3.97	$3.51	381,858
2021-05-07	$3.84	$4.00	$3.84	$3.98	$3.52	475,970
2021-05-06	$4.02	$4.02	$3.74	$3.83	$3.38	779,059
2021-05-05	$3.99	$4.02	$3.93	$3.97	$3.51	305,452
2021-05-04	$4.05	$4.06	$3.96	$3.99	$3.52	331,522
2021-05-03	$3.97	$4.04	$3.95	$4.04	$3.57	535,985
2021-04-30	$3.95	$3.99	$3.88	$3.89	$3.44	762,710
2021-04-29	$3.90	$3.92	$3.80	$3.88	$3.43	321,217
2021-04-28	$3.79	$3.87	$3.77	$3.86	$3.41	408,003
2021-04-27	$3.74	$3.77	$3.67	$3.75	$3.31	275,974
2021-04-26	$3.76	$3.81	$3.71	$3.71	$3.28	265,342
2021-04-23	$3.66	$3.78	$3.66	$3.76	$3.32	656,538
2021-04-22	$3.70	$3.70	$3.61	$3.65	$3.22	358,663
2021-04-21	$3.66	$3.74	$3.65	$3.68	$3.25	157,949
2021-04-20	$3.69	$3.70	$3.63	$3.66	$3.23	289,344
2021-04-19	$3.62	$3.73	$3.62	$3.67	$3.24	280,499
2021-04-16	$3.68	$3.68	$3.63	$3.65	$3.22	195,101
2021-04-15	$3.61	$3.66	$3.60	$3.65	$3.22	238,091
2021-04-14	$3.70	$3.72	$3.57	$3.61	$3.19	293,110
2021-04-13	$3.78	$3.78	$3.66	$3.67	$3.24	299,468
2021-04-12	$3.80	$3.85	$3.65	$3.67	$3.24	625,803
2021-04-09	$3.77	$3.85	$3.75	$3.80	$3.36	379,573
2021-04-08	$3.50	$3.80	$3.50	$3.77	$3.33	641,894
2021-04-07	$3.55	$3.60	$3.52	$3.54	$3.13	543,373
2021-04-06	$3.57	$3.57	$3.52	$3.53	$3.12	475,448
2021-04-05	$3.45	$3.57	$3.45	$3.53	$3.12	501,007
2021-04-01	$3.39	$3.53	$3.37	$3.48	$3.07	458,614
2021-03-31	$3.35	$3.43	$3.32	$3.35	$2.96	417,011
2021-03-30	$3.33	$3.38	$3.32	$3.32	$2.93	441,374
2021-03-29	$3.32	$3.34	$3.30	$3.33	$2.94	184,892
2021-03-26	$3.34	$3.38	$3.30	$3.30	$2.92	295,159
2021-03-25	$3.32	$3.35	$3.25	$3.32	$2.93	245,470
2021-03-24	$3.33	$3.45	$3.26	$3.26	$2.88	273,270
2021-03-23	$3.36	$3.45	$3.29	$3.29	$2.91	285,957
2021-03-22	$3.32	$3.38	$3.27	$3.36	$2.97	277,782
2021-03-19	$3.38	$3.43	$3.27	$3.32	$2.93	1,020,176
2021-03-18	$3.48	$3.48	$3.34	$3.35	$2.96	333,787
2021-03-17	$3.45	$3.54	$3.45	$3.48	$3.07	354,951
2021-03-16	$3.61	$3.61	$3.47	$3.55	$3.14	689,676
2021-03-15	$3.65	$3.73	$3.51	$3.68	$3.16	1,055,428
2021-03-12	$3.45	$3.57	$3.43	$3.55	$3.05	381,979
2021-03-11	$3.49	$3.49	$3.36	$3.44	$2.96	457,199
2021-03-10	$3.56	$3.58	$3.40	$3.45	$2.96	495,295
2021-03-09	$3.50	$3.58	$3.38	$3.52	$3.02	674,553
2021-03-08	$3.32	$3.48	$3.26	$3.48	$2.99	570,712
2021-03-05	$3.30	$3.31	$3.15	$3.31	$2.84	363,171
2021-03-04	$3.37	$3.38	$3.21	$3.26	$2.80	463,994
2021-03-03	$3.38	$3.40	$3.32	$3.36	$2.89	285,611
2021-03-02	$3.25	$3.39	$3.23	$3.34	$2.87	303,433
2021-03-01	$3.33	$3.38	$3.22	$3.26	$2.80	299,206
2021-02-26	$3.21	$3.30	$3.17	$3.27	$2.81	321,065
2021-02-25	$3.37	$3.37	$3.18	$3.19	$2.74	385,823
2021-02-24	$3.35	$3.43	$3.32	$3.35	$2.88	247,563
2021-02-23	$3.36	$3.40	$3.24	$3.35	$2.88	386,132
2021-02-22	$3.30	$3.42	$3.30	$3.40	$2.92	303,428
2021-02-19	$3.32	$3.37	$3.24	$3.33	$2.86	394,204
2021-02-18	$3.21	$3.32	$3.18	$3.29	$2.83	373,258
2021-02-17	$3.15	$3.21	$3.15	$3.21	$2.76	166,436
2021-02-16	$3.20	$3.20	$3.14	$3.16	$2.72	345,880
2021-02-12	$3.18	$3.24	$3.15	$3.22	$2.77	334,433
2021-02-11	$3.17	$3.21	$3.14	$3.17	$2.72	241,971
2021-02-10	$3.20	$3.24	$3.15	$3.17	$2.72	579,260
2021-02-09	$3.36	$3.36	$3.18	$3.20	$2.75	493,200
2021-02-08	$3.40	$3.42	$3.34	$3.34	$2.87	339,459
2021-02-05	$3.37	$3.44	$3.35	$3.38	$2.90	328,793
2021-02-04	$3.28	$3.44	$3.27	$3.37	$2.90	643,098
2021-02-03	$3.19	$3.32	$3.19	$3.27	$2.81	410,352
2021-02-02	$3.15	$3.29	$3.11	$3.19	$2.74	614,956
2021-02-01	$3.00	$3.18	$3.00	$3.16	$2.72	476,299
2021-01-29	$3.19	$3.19	$3.00	$3.00	$2.58	278,214
2021-01-28	$3.05	$3.18	$3.05	$3.18	$2.73	519,424
2021-01-27	$3.05	$3.12	$3.05	$3.08	$2.65	566,849
2021-01-26	$3.03	$3.12	$3.00	$3.06	$2.63	362,479
2021-01-25	$2.89	$3.03	$2.88	$3.00	$2.58	788,156
2021-01-22	$2.91	$2.92	$2.87	$2.90	$2.49	327,193
2021-01-21	$2.76	$3.00	$2.76	$2.91	$2.50	832,406
2021-01-20	$2.68	$2.75	$2.68	$2.75	$2.36	314,407
2021-01-19	$2.75	$2.75	$2.67	$2.69	$2.31	310,051
2021-01-15	$2.72	$2.75	$2.70	$2.72	$2.34	235,959
2021-01-14	$2.72	$2.75	$2.70	$2.73	$2.35	278,993
2021-01-13	$2.75	$2.76	$2.65	$2.72	$2.34	317,517
2021-01-12	$2.75	$2.76	$2.70	$2.75	$2.36	311,613
2021-01-11	$2.76	$2.77	$2.69	$2.76	$2.37	394,856
2021-01-08	$2.74	$2.79	$2.71	$2.79	$2.40	251,371
2021-01-07	$2.72	$2.75	$2.69	$2.72	$2.34	181,454
2021-01-06	$2.72	$2.77	$2.67	$2.71	$2.33	258,092
2021-01-05	$2.64	$2.73	$2.61	$2.72	$2.34	350,349
2021-01-04	$2.68	$2.69	$2.60	$2.65	$2.28	349,287
2020-12-31	$2.65	$2.70	$2.59	$2.69	$2.31	540,470
2020-12-30	$2.71	$2.74	$2.61	$2.65	$2.28	563,464
2020-12-29	$2.65	$2.69	$2.61	$2.62	$2.25	507,323
2020-12-28	$2.72	$2.74	$2.66	$2.66	$2.29	446,913
2020-12-24	$2.68	$2.74	$2.65	$2.71	$2.33	173,959
2020-12-23	$2.69	$2.74	$2.68	$2.68	$2.30	283,925
2020-12-22	$2.67	$2.69	$2.63	$2.69	$2.31	320,900
2020-12-21	$2.67	$2.71	$2.63	$2.67	$2.29	289,008
2020-12-18	$2.68	$2.75	$2.68	$2.69	$2.31	284,300
2020-12-17	$2.68	$2.73	$2.66	$2.67	$2.29	264,231
2020-12-16	$2.77	$2.78	$2.69	$2.70	$2.32	230,367
2020-12-15	$2.75	$2.80	$2.69	$2.79	$2.40	394,344
2020-12-14	$2.76	$2.80	$2.72	$2.75	$2.36	189,491
2020-12-11	$2.79	$2.80	$2.73	$2.75	$2.36	348,500
2020-12-10	$2.79	$2.82	$2.71	$2.80	$2.41	244,706
2020-12-09	$2.81	$2.84	$2.70	$2.79	$2.40	514,101
2020-12-08	$2.90	$2.93	$2.74	$2.85	$2.45	577,404
2020-12-07	$2.96	$2.99	$2.85	$2.90	$2.49	459,909
2020-12-04	$2.92	$3.01	$2.91	$2.96	$2.54	293,669
2020-12-03	$2.94	$2.98	$2.89	$2.92	$2.51	255,777
2020-12-02	$2.94	$2.97	$2.86	$2.88	$2.47	271,303
2020-12-01	$2.95	$3.03	$2.90	$2.94	$2.53	294,856
2020-11-30	$3.05	$3.08	$2.93	$2.95	$2.53	336,643
2020-11-27	$3.05	$3.08	$3.00	$3.02	$2.59	157,183
2020-11-25	$3.02	$3.07	$2.95	$3.07	$2.64	293,822
2020-11-24	$2.95	$3.05	$2.93	$2.99	$2.57	647,202
2020-11-23	$2.82	$2.94	$2.80	$2.93	$2.52	534,874
2020-11-20	$2.89	$2.90	$2.83	$2.83	$2.43	387,523
2020-11-19	$2.90	$2.96	$2.88	$2.89	$2.48	338,961
2020-11-18	$2.88	$2.98	$2.87	$2.92	$2.51	620,297
2020-11-17	$2.91	$2.95	$2.88	$2.93	$2.52	439,528
2020-11-16	$2.92	$3.04	$2.91	$3.00	$2.49	1,128,915
2020-11-13	$2.69	$2.92	$2.68	$2.88	$2.39	982,719
2020-11-12	$2.58	$2.69	$2.57	$2.68	$2.23	463,242
2020-11-11	$2.65	$2.69	$2.62	$2.65	$2.20	379,278
2020-11-10	$2.64	$2.70	$2.63	$2.65	$2.20	893,766
2020-11-09	$2.56	$2.67	$2.56	$2.64	$2.19	675,954
2020-11-06	$2.45	$2.60	$2.44	$2.51	$2.09	392,057
2020-11-05	$2.40	$2.47	$2.40	$2.45	$2.04	315,924
2020-11-04	$2.43	$2.46	$2.37	$2.42	$2.01	131,123
2020-11-03	$2.46	$2.47	$2.35	$2.45	$2.04	230,428
2020-11-02	$2.37	$2.44	$2.34	$2.43	$2.02	187,508
2020-10-30	$2.42	$2.44	$2.32	$2.34	$1.94	226,899
2020-10-29	$2.41	$2.46	$2.38	$2.40	$1.99	155,551
2020-10-28	$2.44	$2.47	$2.40	$2.40	$1.99	211,796
2020-10-27	$2.62	$2.64	$2.46	$2.47	$2.05	631,736
2020-10-26	$2.57	$2.63	$2.57	$2.62	$2.18	220,935
2020-10-23	$2.60	$2.61	$2.56	$2.60	$2.16	251,647
2020-10-22	$2.60	$2.60	$2.56	$2.58	$2.14	275,881
2020-10-21	$2.58	$2.60	$2.56	$2.59	$2.15	310,461
2020-10-20	$2.60	$2.60	$2.56	$2.58	$2.14	150,929
2020-10-19	$2.60	$2.60	$2.56	$2.58	$2.14	192,787
2020-10-16	$2.60	$2.60	$2.55	$2.58	$2.14	289,848
2020-10-15	$2.59	$2.60	$2.57	$2.59	$2.15	114,868
2020-10-14	$2.59	$2.61	$2.59	$2.59	$2.15	178,493
2020-10-13	$2.64	$2.64	$2.58	$2.62	$2.18	326,157
2020-10-12	$2.65	$2.66	$2.55	$2.61	$2.17	207,844
2020-10-09	$2.62	$2.67	$2.59	$2.66	$2.21	277,241
2020-10-08	$2.49	$2.62	$2.49	$2.62	$2.18	431,868
2020-10-07	$2.55	$2.56	$2.47	$2.47	$2.05	170,617
2020-10-06	$2.54	$2.57	$2.50	$2.53	$2.10	270,018
2020-10-05	$2.49	$2.57	$2.49	$2.55	$2.12	290,230
2020-10-02	$2.39	$2.50	$2.39	$2.49	$2.07	189,145
2020-10-01	$2.49	$2.50	$2.46	$2.46	$2.04	139,768
2020-09-30	$2.51	$2.56	$2.44	$2.44	$2.03	304,336
2020-09-29	$2.53	$2.55	$2.49	$2.54	$2.11	276,044
2020-09-28	$2.52	$2.60	$2.52	$2.55	$2.12	309,139
2020-09-25	$2.44	$2.48	$2.42	$2.48	$2.06	73,518
2020-09-24	$2.48	$2.48	$2.42	$2.43	$2.02	337,118
2020-09-23	$2.61	$2.61	$2.46	$2.48	$2.06	364,760
2020-09-22	$2.68	$2.72	$2.57	$2.58	$2.14	402,437
2020-09-21	$2.64	$2.73	$2.59	$2.67	$2.22	327,023
2020-09-18	$2.61	$2.65	$2.55	$2.65	$2.20	1,823,920
2020-09-17	$2.60	$2.60	$2.51	$2.58	$2.14	418,336
2020-09-16	$2.58	$2.65	$2.54	$2.63	$2.19	437,730
2020-09-15	$2.43	$2.61	$2.43	$2.59	$2.15	932,311
2020-09-14	$2.67	$2.67	$2.38	$2.40	$1.99	932,102
2020-09-11	$2.68	$2.70	$2.58	$2.62	$2.18	114,625
2020-09-10	$2.62	$2.82	$2.58	$2.64	$2.19	279,222
2020-09-09	$2.54	$2.65	$2.51	$2.61	$2.17	254,076
2020-09-08	$2.60	$2.61	$2.53	$2.55	$2.12	313,387
2020-09-04	$2.74	$2.75	$2.55	$2.64	$2.19	293,666
2020-09-03	$2.79	$2.82	$2.70	$2.70	$2.24	211,922
2020-09-02	$2.76	$2.81	$2.75	$2.80	$2.33	214,063
2020-09-01	$2.86	$2.86	$2.76	$2.78	$2.31	175,310
2020-08-31	$2.86	$2.88	$2.81	$2.88	$2.39	192,569
2020-08-28	$2.79	$2.87	$2.78	$2.86	$2.38	187,689
2020-08-27	$2.67	$2.81	$2.67	$2.77	$2.30	292,392
2020-08-26	$2.78	$2.78	$2.67	$2.68	$2.23	240,420
2020-08-25	$2.79	$2.81	$2.68	$2.76	$2.29	230,206
2020-08-24	$2.71	$2.82	$2.66	$2.80	$2.33	384,351
2020-08-21	$2.79	$2.79	$2.72	$2.72	$2.26	286,925
2020-08-20	$2.83	$2.83	$2.76	$2.79	$2.32	140,609
2020-08-19	$2.75	$2.96	$2.60	$2.83	$2.35	442,655
2020-08-18	$2.86	$2.87	$2.75	$2.75	$2.28	299,373
2020-08-17	$2.90	$2.98	$2.85	$2.85	$2.37	304,819
2020-08-14	$3.05	$3.07	$2.96	$3.03	$2.43	628,750
2020-08-13	$2.95	$3.09	$2.91	$3.08	$2.47	791,230
2020-08-12	$2.97	$2.98	$2.91	$2.91	$2.34	299,535
2020-08-11	$2.91	$2.97	$2.88	$2.90	$2.33	409,587
2020-08-10	$2.80	$2.93	$2.80	$2.88	$2.31	434,201
2020-08-07	$2.82	$2.85	$2.76	$2.79	$2.24	386,111
2020-08-06	$2.89	$2.89	$2.79	$2.81	$2.26	185,165
2020-08-05	$2.85	$2.92	$2.73	$2.90	$2.33	626,594
2020-08-04	$2.79	$2.91	$2.76	$2.83	$2.27	568,463
2020-08-03	$2.55	$2.83	$2.52	$2.82	$2.26	873,571
2020-07-31	$2.47	$2.55	$2.41	$2.54	$2.04	467,444
2020-07-30	$2.36	$2.48	$2.33	$2.47	$1.98	362,128
2020-07-29	$2.33	$2.34	$2.31	$2.34	$1.88	217,587
2020-07-28	$2.38	$2.44	$2.30	$2.31	$1.85	367,018
2020-07-27	$2.42	$2.44	$2.38	$2.39	$1.92	209,228
2020-07-24	$2.42	$2.46	$2.41	$2.42	$1.94	143,322
2020-07-23	$2.50	$2.52	$2.41	$2.42	$1.94	205,556
2020-07-22	$2.51	$2.53	$2.47	$2.50	$2.01	207,231
2020-07-21	$2.51	$2.54	$2.48	$2.53	$2.03	141,938
2020-07-20	$2.49	$2.52	$2.49	$2.50	$2.01	232,237
2020-07-17	$2.45	$2.53	$2.41	$2.52	$2.02	215,189
2020-07-16	$2.48	$2.50	$2.43	$2.46	$1.97	222,125
2020-07-15	$2.41	$2.55	$2.41	$2.48	$1.99	195,492
2020-07-14	$2.42	$2.44	$2.32	$2.40	$1.93	377,327
2020-07-13	$2.40	$2.45	$2.39	$2.42	$1.94	300,368
2020-07-10	$2.43	$2.44	$2.36	$2.39	$1.92	438,426
2020-07-09	$2.57	$2.59	$2.43	$2.45	$1.97	460,001
2020-07-08	$2.60	$2.63	$2.56	$2.57	$2.06	370,164
2020-07-07	$2.64	$2.64	$2.56	$2.60	$2.09	394,464
2020-07-06	$2.82	$2.84	$2.59	$2.69	$2.16	492,835
2020-07-02	$2.74	$2.77	$2.70	$2.72	$2.18	284,901
2020-07-01	$2.66	$2.72	$2.64	$2.69	$2.16	292,195
2020-06-30	$2.60	$2.71	$2.60	$2.67	$2.14	233,158
2020-06-29	$2.62	$2.71	$2.59	$2.62	$2.10	266,915
2020-06-26	$2.69	$2.70	$2.59	$2.61	$2.10	219,828
2020-06-25	$2.66	$2.73	$2.61	$2.71	$2.18	165,594
2020-06-24	$2.75	$2.75	$2.58	$2.67	$2.14	351,014
2020-06-23	$2.79	$2.82	$2.75	$2.80	$2.25	199,517
2020-06-22	$2.86	$2.87	$2.72	$2.77	$2.22	269,997
2020-06-19	$2.78	$2.92	$2.76	$2.86	$2.30	653,236
2020-06-18	$2.81	$2.85	$2.69	$2.71	$2.18	370,500
2020-06-17	$2.95	$2.96	$2.77	$2.80	$2.25	449,756
2020-06-16	$3.10	$3.10	$2.83	$2.95	$2.37	747,751
2020-06-15	$2.99	$3.08	$2.88	$2.99	$2.40	375,406
2020-06-12	$2.97	$3.02	$2.83	$3.01	$2.42	439,716
2020-06-11	$2.98	$3.03	$2.79	$2.80	$2.25	672,694
2020-06-10	$3.27	$3.28	$3.02	$3.08	$2.47	723,698
2020-06-09	$3.48	$3.48	$3.23	$3.27	$2.62	472,215
2020-06-08	$3.42	$3.55	$3.40	$3.51	$2.82	459,977
2020-06-05	$3.36	$3.48	$3.26	$3.38	$2.71	620,249
2020-06-04	$3.10	$3.38	$3.05	$3.26	$2.62	655,229
2020-06-03	$3.00	$3.18	$2.92	$3.15	$2.53	670,701
2020-06-02	$2.87	$3.02	$2.81	$2.98	$2.39	966,143
2020-06-01	$2.71	$2.90	$2.67	$2.87	$2.30	376,596
2020-05-29	$2.88	$2.88	$2.70	$2.71	$2.18	794,150
2020-05-28	$2.96	$3.20	$2.90	$3.00	$2.32	1,196,004
2020-05-27	$2.98	$2.99	$2.87	$2.95	$2.28	335,095
2020-05-26	$2.85	$2.95	$2.81	$2.94	$2.28	583,842
2020-05-22	$2.80	$2.84	$2.71	$2.82	$2.18	204,975
2020-05-21	$2.75	$2.81	$2.72	$2.79	$2.16	283,696
2020-05-20	$2.66	$2.82	$2.65	$2.78	$2.15	452,127
2020-05-19	$2.59	$2.66	$2.54	$2.59	$2.00	557,049
2020-05-18	$2.68	$2.69	$2.56	$2.61	$2.02	410,474
2020-05-15	$2.50	$2.57	$2.40	$2.53	$1.96	267,256
2020-05-14	$2.40	$2.54	$2.24	$2.53	$1.96	432,625
2020-05-13	$2.56	$2.61	$2.39	$2.43	$1.88	508,594
2020-05-12	$2.57	$2.71	$2.56	$2.59	$2.00	581,392
2020-05-11	$2.78	$2.78	$2.61	$2.69	$2.08	499,743
2020-05-08	$2.66	$2.75	$2.64	$2.72	$2.11	499,022
2020-05-07	$2.84	$2.99	$2.51	$2.64	$2.04	1,295,412
2020-05-06	$2.57	$2.84	$2.53	$2.73	$2.11	653,217
2020-05-05	$2.71	$2.82	$2.42	$2.52	$1.95	945,648
2020-05-04	$2.70	$2.73	$2.54	$2.65	$2.05	470,918
2020-05-01	$2.88	$2.89	$2.66	$2.74	$2.12	360,330
2020-04-30	$2.85	$2.98	$2.72	$2.94	$2.28	842,341
2020-04-29	$2.58	$3.08	$2.58	$2.84	$2.20	1,126,590
2020-04-28	$2.68	$2.73	$2.47	$2.52	$1.95	492,329
2020-04-27	$2.42	$2.66	$2.38	$2.63	$2.04	656,547
2020-04-24	$2.40	$2.42	$2.32	$2.40	$1.86	375,094
2020-04-23	$2.30	$2.42	$2.27	$2.37	$1.83	471,026
2020-04-22	$2.36	$2.43	$2.27	$2.27	$1.76	370,416
2020-04-21	$2.26	$2.37	$2.21	$2.32	$1.80	373,925
2020-04-20	$2.45	$2.48	$2.27	$2.30	$1.78	378,060
2020-04-17	$2.54	$2.58	$2.46	$2.47	$1.91	323,557
2020-04-16	$2.64	$2.70	$2.42	$2.46	$1.90	338,463
2020-04-15	$2.73	$2.76	$2.51	$2.60	$2.01	424,299
2020-04-14	$2.65	$2.85	$2.63	$2.80	$2.17	879,274
2020-04-13	$2.35	$2.57	$2.22	$2.56	$1.98	1,344,512
2020-04-09	$2.45	$2.67	$2.16	$2.35	$1.82	1,768,759
2020-04-08	$2.37	$2.55	$2.25	$2.37	$1.83	956,488
2020-04-07	$2.14	$2.36	$2.05	$2.20	$1.70	877,767
2020-04-06	$1.90	$2.10	$1.90	$1.91	$1.48	623,922
2020-04-03	$1.84	$1.95	$1.75	$1.79	$1.39	492,056
2020-04-02	$2.10	$2.10	$1.84	$1.85	$1.43	699,502
2020-04-01	$2.20	$2.21	$1.98	$2.04	$1.58	785,012
2020-03-31	$2.37	$2.43	$2.16	$2.20	$1.70	504,785
2020-03-30	$2.50	$2.55	$2.30	$2.36	$1.83	609,158
2020-03-27	$2.55	$2.64	$2.24	$2.51	$1.94	1,233,338
2020-03-26	$2.25	$3.05	$2.25	$2.49	$1.93	1,971,348
2020-03-25	$2.14	$2.67	$2.10	$2.20	$1.70	1,249,335
2020-03-24	$1.93	$2.19	$1.92	$2.00	$1.55	581,646
2020-03-23	$2.20	$2.22	$1.73	$1.76	$1.36	1,040,125
2020-03-20	$2.32	$2.75	$2.20	$2.21	$1.71	1,518,939
2020-03-19	$1.62	$2.48	$1.53	$2.20	$1.70	1,460,080
2020-03-18	$2.74	$2.74	$1.47	$1.47	$1.14	2,223,904
2020-03-17	$3.12	$3.12	$2.71	$2.71	$2.10	1,129,952
2020-03-16	$3.16	$3.33	$3.05	$3.08	$2.38	958,904
2020-03-13	$3.42	$3.59	$3.30	$3.55	$2.63	1,053,079
2020-03-12	$3.49	$3.66	$3.24	$3.25	$2.41	1,396,831
2020-03-11	$4.06	$4.16	$3.85	$3.86	$2.86	1,001,180
2020-03-10	$4.20	$4.34	$4.05	$4.09	$3.03	627,252
2020-03-09	$4.25	$4.25	$4.00	$4.05	$3.00	921,416
2020-03-06	$4.59	$4.60	$4.40	$4.52	$3.35	603,669
2020-03-05	$4.75	$4.75	$4.60	$4.61	$3.41	368,947
2020-03-04	$4.71	$4.82	$4.70	$4.77	$3.53	209,121
2020-03-03	$4.72	$4.78	$4.62	$4.68	$3.47	461,178
2020-03-02	$4.51	$4.71	$4.47	$4.69	$3.47	622,981
2020-02-28	$4.50	$4.60	$4.46	$4.50	$3.33	1,331,377
2020-02-27	$4.80	$4.81	$4.60	$4.65	$3.44	843,759
2020-02-26	$4.86	$4.92	$4.82	$4.85	$3.59	742,605
2020-02-25	$5.08	$5.08	$4.82	$4.88	$3.61	875,366
2020-02-24	$5.02	$5.08	$4.99	$5.08	$3.76	674,396
2020-02-21	$5.02	$5.05	$5.01	$5.04	$3.73	253,308
2020-02-20	$5.02	$5.07	$5.02	$5.04	$3.73	244,424
2020-02-19	$5.09	$5.09	$5.03	$5.08	$3.76	241,450
2020-02-18	$5.05	$5.09	$5.02	$5.09	$3.77	241,496
2020-02-14	$5.05	$5.08	$5.03	$5.05	$3.74	167,538
2020-02-13	$5.04	$5.05	$5.01	$5.04	$3.73	116,576
2020-02-12	$5.05	$5.09	$5.01	$5.06	$3.75	341,456
2020-02-11	$4.95	$5.05	$4.95	$5.02	$3.72	430,329
2020-02-10	$4.93	$4.96	$4.93	$4.94	$3.66	201,805
2020-02-07	$4.96	$4.97	$4.92	$4.92	$3.64	205,784
2020-02-06	$4.94	$5.00	$4.93	$4.98	$3.69	307,750
2020-02-05	$4.95	$5.02	$4.93	$4.96	$3.67	241,368
2020-02-04	$4.96	$4.97	$4.91	$4.93	$3.65	289,107
2020-02-03	$4.98	$4.98	$4.92	$4.95	$3.67	210,258
2020-01-31	$4.99	$4.99	$4.94	$4.98	$3.69	209,105
2020-01-30	$4.99	$5.01	$4.96	$4.99	$3.69	153,324
2020-01-29	$5.00	$5.02	$4.98	$5.02	$3.72	258,769
2020-01-28	$4.98	$4.99	$4.95	$4.99	$3.69	243,391
2020-01-27	$4.93	$4.98	$4.90	$4.96	$3.67	288,121
2020-01-24	$5.00	$5.03	$4.96	$4.97	$3.68	372,237
2020-01-23	$5.00	$5.03	$5.00	$5.00	$3.70	197,610
2020-01-22	$4.97	$5.03	$4.97	$5.01	$3.71	322,141
2020-01-21	$4.99	$5.03	$4.97	$4.97	$3.68	264,359
2020-01-17	$5.00	$5.05	$4.99	$5.04	$3.73	358,615
2020-01-16	$5.05	$5.07	$5.00	$5.00	$3.70	189,360
2020-01-15	$5.00	$5.07	$5.00	$5.06	$3.75	402,482
2020-01-14	$5.00	$5.05	$4.99	$5.01	$3.71	309,116
2020-01-13	$5.01	$5.02	$4.99	$5.01	$3.71	277,227
2020-01-10	$5.01	$5.02	$4.99	$5.01	$3.71	270,154
2020-01-09	$4.98	$5.01	$4.95	$4.99	$3.69	556,355
2020-01-08	$4.96	$4.97	$4.93	$4.95	$3.67	228,234
2020-01-07	$4.92	$4.95	$4.91	$4.93	$3.65	184,163
2020-01-06	$4.93	$4.95	$4.92	$4.93	$3.65	241,698
2020-01-03	$4.97	$4.97	$4.90	$4.92	$3.64	443,638
2020-01-02	$4.95	$4.99	$4.93	$4.97	$3.68	343,644
2019-12-31	$4.96	$5.00	$4.95	$4.97	$3.68	533,585
2019-12-30	$4.98	$5.01	$4.95	$4.98	$3.69	670,358
2019-12-27	$5.00	$5.01	$4.94	$4.99	$3.69	560,965
2019-12-26	$4.93	$5.00	$4.91	$4.99	$3.69	562,677
2019-12-24	$4.90	$4.96	$4.90	$4.95	$3.67	252,601
2019-12-23	$4.91	$4.95	$4.87	$4.93	$3.65	501,383
2019-12-20	$4.98	$5.00	$4.88	$4.90	$3.63	2,673,968
2019-12-19	$4.98	$5.01	$4.96	$4.98	$3.69	427,574
2019-12-18	$4.98	$5.05	$4.97	$5.01	$3.71	570,020
2019-12-17	$5.02	$5.09	$4.95	$5.01	$3.71	1,062,292
2019-12-16	$5.19	$5.19	$5.02	$5.14	$3.70	1,124,168
2019-12-13	$5.13	$5.18	$5.13	$5.17	$3.72	508,376
2019-12-12	$5.13	$5.20	$5.12	$5.13	$3.70	387,112
2019-12-11	$5.14	$5.15	$5.13	$5.13	$3.70	206,647
2019-12-10	$5.13	$5.15	$5.12	$5.14	$3.70	427,332
2019-12-09	$5.14	$5.14	$5.11	$5.13	$3.70	256,113
2019-12-06	$5.10	$5.15	$5.09	$5.15	$3.71	390,774
2019-12-05	$5.13	$5.13	$5.07	$5.09	$3.67	244,944
2019-12-04	$5.02	$5.11	$5.02	$5.11	$3.68	422,382
2019-12-03	$4.98	$5.02	$4.96	$5.01	$3.61	330,647
2019-12-02	$4.95	$5.00	$4.92	$5.00	$3.60	642,940
2019-11-29	$4.95	$4.97	$4.92	$4.95	$3.57	173,937
2019-11-27	$4.94	$4.99	$4.91	$4.95	$3.57	150,345
2019-11-26	$4.99	$5.06	$4.92	$4.94	$3.56	291,941
2019-11-25	$4.85	$5.02	$4.85	$5.02	$3.62	447,388
2019-11-22	$4.87	$4.88	$4.82	$4.84	$3.49	607,461
2019-11-21	$4.90	$4.90	$4.85	$4.85	$3.49	417,925
2019-11-20	$4.90	$4.92	$4.85	$4.91	$3.54	268,026
2019-11-19	$4.91	$4.93	$4.86	$4.89	$3.52	364,324
2019-11-18	$4.94	$4.95	$4.89	$4.92	$3.54	347,112
2019-11-15	$4.98	$4.99	$4.91	$4.92	$3.54	202,996
2019-11-14	$4.96	$4.97	$4.92	$4.96	$3.57	224,676
2019-11-13	$4.97	$4.99	$4.95	$4.97	$3.58	230,881
2019-11-12	$4.96	$5.01	$4.95	$4.99	$3.59	434,940
2019-11-11	$4.94	$4.98	$4.91	$4.95	$3.57	399,412
2019-11-08	$4.87	$4.94	$4.86	$4.94	$3.56	221,487
2019-11-07	$4.95	$4.96	$4.86	$4.87	$3.51	373,528
2019-11-06	$4.95	$5.00	$4.95	$4.97	$3.58	407,049
2019-11-05	$4.99	$4.99	$4.94	$4.97	$3.58	494,407
2019-11-04	$4.85	$5.00	$4.83	$4.99	$3.59	1,202,601
2019-11-01	$4.60	$4.74	$4.60	$4.71	$3.39	336,036
2019-10-31	$4.64	$4.66	$4.58	$4.63	$3.34	509,802
2019-10-30	$4.68	$4.68	$4.63	$4.65	$3.35	289,794
2019-10-29	$4.70	$4.72	$4.66	$4.71	$3.39	381,661
2019-10-28	$4.64	$4.73	$4.63	$4.70	$3.39	282,388
2019-10-25	$4.66	$4.67	$4.60	$4.64	$3.34	355,783
2019-10-24	$4.78	$4.78	$4.65	$4.67	$3.36	582,306
2019-10-23	$4.79	$4.81	$4.77	$4.79	$3.45	227,016
2019-10-22	$4.79	$4.81	$4.76	$4.79	$3.45	227,166
2019-10-21	$4.79	$4.82	$4.78	$4.80	$3.46	266,262
2019-10-18	$4.78	$4.80	$4.76	$4.78	$3.44	203,767
2019-10-17	$4.81	$4.82	$4.76	$4.79	$3.45	352,009
2019-10-16	$4.82	$4.88	$4.80	$4.80	$3.46	353,377
2019-10-15	$4.80	$4.87	$4.80	$4.84	$3.49	255,606
2019-10-14	$4.83	$4.88	$4.80	$4.81	$3.46	194,076
2019-10-11	$4.84	$4.90	$4.84	$4.86	$3.50	243,822
2019-10-10	$4.83	$4.88	$4.82	$4.84	$3.49	239,385
2019-10-09	$4.84	$4.91	$4.82	$4.84	$3.49	320,504
2019-10-08	$4.81	$4.89	$4.80	$4.84	$3.49	338,455
2019-10-07	$4.86	$4.90	$4.82	$4.83	$3.48	293,770
2019-10-04	$4.78	$4.85	$4.78	$4.83	$3.48	298,503
2019-10-03	$4.79	$4.89	$4.75	$4.77	$3.44	314,336
2019-10-02	$4.94	$4.94	$4.76	$4.80	$3.46	485,854
2019-10-01	$5.01	$5.03	$4.92	$4.95	$3.57	365,418
2019-09-30	$5.06	$5.06	$5.01	$5.01	$3.61	190,360
2019-09-27	$5.05	$5.06	$5.03	$5.06	$3.64	270,455
2019-09-26	$5.04	$5.07	$5.03	$5.05	$3.64	288,364
2019-09-25	$5.02	$5.09	$5.02	$5.03	$3.62	482,302
2019-09-24	$5.12	$5.12	$5.01	$5.02	$3.62	303,846
2019-09-23	$5.09	$5.14	$5.08	$5.10	$3.67	202,324
2019-09-20	$5.08	$5.13	$5.02	$5.13	$3.70	787,235
2019-09-19	$5.10	$5.13	$5.06	$5.07	$3.65	227,222
2019-09-18	$5.08	$5.13	$5.04	$5.10	$3.67	503,481
2019-09-17	$5.14	$5.15	$5.07	$5.10	$3.67	472,184
2019-09-16	$5.17	$5.19	$5.11	$5.14	$3.70	329,650
2019-09-13	$5.13	$5.19	$5.12	$5.17	$3.72	449,072
2019-09-12	$5.25	$5.26	$5.20	$5.25	$3.68	461,616
2019-09-11	$5.25	$5.29	$5.23	$5.24	$3.68	698,275
2019-09-10	$5.30	$5.30	$5.25	$5.29	$3.71	304,129
2019-09-09	$5.22	$5.30	$5.22	$5.28	$3.70	279,481
2019-09-06	$5.25	$5.27	$5.20	$5.21	$3.65	236,517
2019-09-05	$5.28	$5.30	$5.23	$5.25	$3.68	219,348
2019-09-04	$5.30	$5.31	$5.22	$5.23	$3.67	394,583
2019-09-03	$5.21	$5.28	$5.16	$5.26	$3.69	323,946
2019-08-30	$5.21	$5.24	$5.14	$5.23	$3.67	296,707
2019-08-29	$5.19	$5.21	$5.14	$5.20	$3.65	220,106
2019-08-28	$5.09	$5.17	$5.07	$5.16	$3.62	299,286
2019-08-27	$5.17	$5.18	$5.06	$5.09	$3.57	422,802
2019-08-26	$5.21	$5.25	$5.13	$5.17	$3.63	259,257
2019-08-23	$5.27	$5.27	$5.16	$5.17	$3.63	380,711
2019-08-22	$5.29	$5.30	$5.25	$5.25	$3.68	231,305
2019-08-21	$5.35	$5.35	$5.27	$5.29	$3.71	340,358
2019-08-20	$5.33	$5.41	$5.28	$5.34	$3.75	293,040
2019-08-19	$5.30	$5.35	$5.26	$5.33	$3.74	328,914
2019-08-16	$5.20	$5.31	$5.20	$5.28	$3.70	321,121
2019-08-15	$5.22	$5.27	$5.11	$5.19	$3.64	633,423
2019-08-14	$5.39	$5.39	$5.17	$5.23	$3.67	700,619
2019-08-13	$5.36	$5.46	$5.36	$5.40	$3.79	350,227
2019-08-12	$5.43	$5.50	$5.36	$5.38	$3.77	318,111
2019-08-09	$5.53	$5.54	$5.44	$5.44	$3.82	270,104
2019-08-08	$5.47	$5.56	$5.40	$5.55	$3.89	478,325
2019-08-07	$5.55	$5.55	$5.43	$5.44	$3.82	461,127
2019-08-06	$5.56	$5.60	$5.46	$5.53	$3.88	595,498
2019-08-05	$5.60	$5.62	$5.49	$5.54	$3.89	693,973
2019-08-02	$5.56	$5.69	$5.55	$5.62	$3.94	428,168
2019-08-01	$5.90	$5.94	$5.55	$5.57	$3.91	1,468,294
2019-07-31	$6.10	$6.10	$6.00	$6.00	$4.21	459,654
2019-07-30	$5.99	$6.09	$5.98	$6.08	$4.26	324,588
2019-07-29	$6.03	$6.03	$5.96	$5.98	$4.19	169,544
2019-07-26	$5.98	$6.02	$5.97	$6.02	$4.22	237,745
2019-07-25	$6.03	$6.03	$5.96	$5.97	$4.19	171,454
2019-07-24	$5.94	$6.02	$5.94	$6.01	$4.22	223,274
2019-07-23	$6.00	$6.00	$5.94	$5.94	$4.17	246,172
2019-07-22	$5.95	$5.99	$5.94	$5.98	$4.19	295,581
2019-07-19	$6.00	$6.01	$5.95	$5.95	$4.17	307,948
2019-07-18	$6.00	$6.01	$5.98	$5.98	$4.19	242,103
2019-07-17	$6.06	$6.08	$5.90	$5.99	$4.20	649,719
2019-07-16	$6.10	$6.12	$6.06	$6.07	$4.26	277,882
2019-07-15	$6.10	$6.11	$6.08	$6.10	$4.28	200,000
2019-07-12	$6.13	$6.13	$6.08	$6.10	$4.28	199,274
2019-07-11	$6.11	$6.16	$6.10	$6.12	$4.29	320,685
2019-07-10	$6.09	$6.17	$6.07	$6.10	$4.28	408,628
2019-07-09	$6.12	$6.12	$6.07	$6.09	$4.27	236,751
2019-07-08	$6.10	$6.11	$6.08	$6.10	$4.28	199,163
2019-07-05	$6.12	$6.13	$6.07	$6.12	$4.29	203,996
2019-07-03	$6.07	$6.13	$6.03	$6.09	$4.27	232,033
2019-07-02	$6.07	$6.08	$6.02	$6.05	$4.24	223,205
2019-07-01	$6.05	$6.09	$6.03	$6.08	$4.26	222,068
2019-06-28	$6.04	$6.06	$6.03	$6.03	$4.23	185,755
2019-06-27	$6.06	$6.06	$6.00	$6.03	$4.23	202,926
2019-06-26	$5.95	$6.06	$5.95	$6.06	$4.25	396,024
2019-06-25	$6.01	$6.02	$5.95	$5.95	$4.17	299,404
2019-06-24	$6.06	$6.06	$5.99	$6.00	$4.21	295,213
2019-06-21	$6.01	$6.06	$5.98	$6.02	$4.22	678,651
2019-06-20	$6.09	$6.09	$6.00	$6.00	$4.21	382,287
2019-06-19	$6.06	$6.08	$6.01	$6.08	$4.26	528,486
2019-06-18	$6.12	$6.15	$6.04	$6.06	$4.25	404,220
2019-06-17	$6.08	$6.15	$6.00	$6.07	$4.26	617,956
2019-06-14	$6.23	$6.30	$6.23	$6.26	$4.26	678,737
2019-06-13	$6.21	$6.25	$6.21	$6.23	$4.24	306,273
2019-06-12	$6.23	$6.25	$6.19	$6.20	$4.22	241,798
2019-06-11	$6.25	$6.27	$6.21	$6.23	$4.24	201,835
2019-06-10	$6.22	$6.25	$6.20	$6.24	$4.25	162,074
2019-06-07	$6.16	$6.21	$6.12	$6.21	$4.23	208,118
2019-06-06	$6.15	$6.18	$6.09	$6.16	$4.20	164,092
2019-06-05	$6.16	$6.17	$6.13	$6.15	$4.19	301,516
2019-06-04	$6.12	$6.13	$6.07	$6.12	$4.17	197,173
2019-06-03	$6.05	$6.14	$6.05	$6.07	$4.13	545,346
2019-05-31	$6.10	$6.11	$6.06	$6.06	$4.13	308,801
2019-05-30	$6.09	$6.14	$6.08	$6.14	$4.18	196,413
2019-05-29	$6.09	$6.09	$6.05	$6.08	$4.14	130,117
2019-05-28	$6.10	$6.13	$6.07	$6.09	$4.15	96,812
2019-05-24	$6.15	$6.16	$6.10	$6.11	$4.16	328,159
2019-05-23	$6.19	$6.19	$6.13	$6.15	$4.19	261,793
2019-05-22	$6.21	$6.24	$6.18	$6.20	$4.22	134,958
2019-05-21	$6.20	$6.22	$6.18	$6.20	$4.22	119,076
2019-05-20	$6.15	$6.19	$6.14	$6.17	$4.20	109,006
2019-05-17	$6.14	$6.20	$6.14	$6.17	$4.20	121,889
2019-05-16	$6.16	$6.19	$6.16	$6.16	$4.20	118,944
2019-05-15	$6.17	$6.19	$6.15	$6.16	$4.20	100,275
2019-05-14	$6.16	$6.22	$6.16	$6.20	$4.22	106,354
2019-05-13	$6.19	$6.19	$6.13	$6.16	$4.20	170,515
2019-05-10	$6.22	$6.25	$6.20	$6.22	$4.24	184,644
2019-05-09	$6.24	$6.24	$6.18	$6.23	$4.24	226,997
2019-05-08	$6.22	$6.29	$6.22	$6.24	$4.25	179,770
2019-05-07	$6.20	$6.29	$6.20	$6.24	$4.25	344,148
2019-05-06	$6.24	$6.26	$6.17	$6.24	$4.25	259,377
2019-05-03	$6.28	$6.29	$6.24	$6.25	$4.26	265,292
2019-05-02	$6.08	$6.30	$6.08	$6.25	$4.26	420,167
2019-05-01	$6.14	$6.22	$6.09	$6.10	$4.15	282,504
2019-04-30	$6.20	$6.23	$6.15	$6.22	$4.24	276,447
2019-04-29	$6.16	$6.25	$6.16	$6.20	$4.22	332,505
2019-04-26	$6.15	$6.19	$6.14	$6.16	$4.20	116,047
2019-04-25	$6.18	$6.19	$6.12	$6.15	$4.19	141,620
2019-04-24	$6.19	$6.20	$6.15	$6.17	$4.20	289,661
2019-04-23	$6.10	$6.19	$6.10	$6.19	$4.22	279,549
2019-04-22	$6.07	$6.12	$6.06	$6.11	$4.16	190,238
2019-04-18	$6.11	$6.12	$6.07	$6.08	$4.14	153,397
2019-04-17	$6.06	$6.12	$6.05	$6.12	$4.17	211,344
2019-04-16	$6.04	$6.08	$6.03	$6.07	$4.13	295,048
2019-04-15	$6.07	$6.12	$6.02	$6.05	$4.12	352,045
2019-04-12	$6.08	$6.08	$6.04	$6.05	$4.12	205,859
2019-04-11	$6.07	$6.09	$6.04	$6.05	$4.12	154,844
2019-04-10	$6.00	$6.09	$6.00	$6.07	$4.13	307,983
2019-04-09	$6.04	$6.10	$5.96	$6.00	$4.09	651,544
2019-04-08	$6.09	$6.11	$6.04	$6.06	$4.13	307,381
2019-04-05	$6.07	$6.12	$6.06	$6.09	$4.15	228,063
2019-04-04	$6.05	$6.08	$6.02	$6.05	$4.12	248,666
2019-04-03	$6.05	$6.07	$6.01	$6.04	$4.11	398,884
2019-04-02	$5.98	$6.10	$5.96	$6.03	$4.11	498,104
2019-04-01	$6.01	$6.05	$5.98	$5.98	$4.07	314,911
2019-03-29	$6.02	$6.06	$5.99	$5.99	$4.08	313,282
2019-03-28	$6.01	$6.06	$6.01	$6.04	$4.11	169,818
2019-03-27	$6.04	$6.05	$6.01	$6.01	$4.09	301,888
2019-03-26	$5.98	$6.03	$5.97	$6.01	$4.09	243,641
2019-03-25	$6.00	$6.01	$5.96	$5.96	$4.06	224,046
2019-03-22	$6.03	$6.05	$5.97	$6.00	$4.09	269,880
2019-03-21	$6.02	$6.06	$6.01	$6.04	$4.11	119,025
2019-03-20	$6.07	$6.08	$6.01	$6.03	$4.11	189,645
2019-03-19	$6.11	$6.12	$6.02	$6.06	$4.13	377,217
2019-03-18	$6.01	$6.08	$6.01	$6.06	$4.13	323,071
2019-03-15	$6.07	$6.12	$5.98	$6.00	$4.09	875,553
2019-03-14	$6.20	$6.26	$6.17	$6.23	$4.12	633,552
2019-03-13	$6.11	$6.27	$6.07	$6.20	$4.10	820,009
2019-03-12	$6.10	$6.12	$6.07	$6.07	$4.01	336,403
2019-03-11	$6.08	$6.10	$6.04	$6.09	$4.03	463,417
2019-03-08	$6.05	$6.10	$6.02	$6.08	$4.02	417,464
2019-03-07	$6.19	$6.21	$6.01	$6.02	$3.98	533,364
2019-03-06	$6.25	$6.26	$6.18	$6.20	$4.10	283,483
2019-03-05	$6.31	$6.38	$6.22	$6.25	$4.13	180,883
2019-03-04	$6.19	$6.32	$6.19	$6.29	$4.16	303,325
2019-03-01	$6.27	$6.28	$6.16	$6.18	$4.09	339,354
2019-02-28	$6.30	$6.32	$6.24	$6.24	$4.13	370,193
2019-02-27	$6.34	$6.36	$6.30	$6.31	$4.17	185,101
2019-02-26	$6.52	$6.52	$6.32	$6.34	$4.19	522,728
2019-02-25	$6.60	$6.64	$6.31	$6.53	$4.32	639,718
2019-02-22	$6.41	$6.64	$6.40	$6.60	$4.36	852,758
2019-02-21	$6.33	$6.43	$6.32	$6.41	$4.24	407,345
2019-02-20	$6.22	$6.35	$6.21	$6.32	$4.18	272,338
2019-02-19	$6.24	$6.25	$6.18	$6.24	$4.13	311,817
2019-02-15	$6.22	$6.24	$6.21	$6.23	$4.12	164,736
2019-02-14	$6.19	$6.22	$6.17	$6.22	$4.11	207,620
2019-02-13	$6.25	$6.25	$6.18	$6.19	$4.09	190,853
2019-02-12	$6.19	$6.23	$6.17	$6.19	$4.09	272,209
2019-02-11	$6.19	$6.21	$6.16	$6.18	$4.09	134,095
2019-02-08	$6.21	$6.21	$6.06	$6.18	$4.09	156,519
2019-02-07	$6.22	$6.24	$6.14	$6.22	$4.11	164,143
2019-02-06	$6.30	$6.30	$6.21	$6.23	$4.12	199,623
2019-02-05	$6.24	$6.28	$6.21	$6.27	$4.15	217,185
2019-02-04	$6.17	$6.24	$6.13	$6.21	$4.11	304,076
2019-02-01	$6.16	$6.18	$6.11	$6.17	$4.08	285,953
2019-01-31	$6.11	$6.18	$6.08	$6.17	$4.08	311,963
2019-01-30	$6.05	$6.18	$6.05	$6.11	$4.04	303,231
2019-01-29	$6.03	$6.08	$6.03	$6.05	$4.00	202,868
2019-01-28	$6.04	$6.06	$6.02	$6.02	$3.98	242,829
2019-01-25	$6.10	$6.12	$6.02	$6.05	$4.00	340,222
2019-01-24	$6.09	$6.15	$6.08	$6.08	$4.02	166,366
2019-01-23	$6.11	$6.14	$6.08	$6.09	$4.03	201,783
2019-01-22	$6.14	$6.20	$6.07	$6.10	$4.03	314,999
2019-01-18	$6.21	$6.25	$6.12	$6.14	$4.06	257,544
2019-01-17	$6.09	$6.23	$6.07	$6.20	$4.10	554,788
2019-01-16	$6.06	$6.16	$6.03	$6.14	$4.06	388,132
2019-01-15	$6.07	$6.19	$6.04	$6.16	$4.07	438,906
2019-01-14	$6.04	$6.11	$6.02	$6.06	$4.01	294,294
2019-01-11	$6.08	$6.10	$6.03	$6.04	$3.99	201,091
2019-01-10	$6.06	$6.14	$6.03	$6.09	$4.03	315,069
2019-01-09	$5.97	$6.10	$5.89	$6.08	$4.02	853,829
2019-01-08	$5.77	$5.96	$5.73	$5.95	$3.93	704,592
2019-01-07	$5.66	$5.74	$5.59	$5.72	$3.78	316,114
2019-01-04	$5.47	$5.63	$5.47	$5.60	$3.70	277,966
2019-01-03	$5.47	$5.52	$5.40	$5.41	$3.58	209,504
2019-01-02	$5.30	$5.53	$5.26	$5.48	$3.62	323,681
2018-12-31	$5.43	$5.48	$5.26	$5.29	$3.50	681,377
2018-12-28	$5.29	$5.49	$5.29	$5.48	$3.62	829,518
2018-12-27	$5.19	$5.33	$5.15	$5.27	$3.49	711,643
2018-12-26	$5.21	$5.28	$5.17	$5.24	$3.47	572,841
2018-12-24	$5.10	$5.30	$5.07	$5.22	$3.45	438,861
2018-12-21	$5.15	$5.24	$5.06	$5.13	$3.39	1,175,624
2018-12-20	$5.31	$5.38	$5.13	$5.14	$3.40	568,854
2018-12-19	$5.19	$5.44	$5.16	$5.36	$3.54	685,763
2018-12-18	$5.34	$5.45	$5.15	$5.23	$3.46	962,366
2018-12-17	$5.57	$5.57	$5.30	$5.34	$3.53	767,364
2018-12-14	$5.72	$5.76	$5.65	$5.68	$3.63	446,972
2018-12-13	$5.73	$5.81	$5.69	$5.75	$3.68	398,351
2018-12-12	$5.73	$5.78	$5.70	$5.70	$3.65	325,004
2018-12-11	$5.87	$5.87	$5.70	$5.72	$3.66	365,866
2018-12-10	$5.80	$5.82	$5.72	$5.81	$3.72	309,954
2018-12-07	$5.80	$5.83	$5.77	$5.78	$3.70	304,677
2018-12-06	$5.81	$5.82	$5.70	$5.78	$3.70	305,170
2018-12-04	$5.87	$5.93	$5.80	$5.82	$3.72	459,354
2018-12-03	$5.90	$5.93	$5.86	$5.89	$3.77	153,339
2018-11-30	$5.90	$5.93	$5.85	$5.86	$3.75	175,270
2018-11-29	$5.94	$5.96	$5.88	$5.89	$3.77	211,842
2018-11-28	$5.93	$5.97	$5.89	$5.94	$3.80	177,110
2018-11-27	$5.89	$5.94	$5.89	$5.90	$3.77	170,657
2018-11-26	$5.96	$6.00	$5.86	$5.87	$3.76	293,843
2018-11-23	$5.92	$5.94	$5.86	$5.93	$3.79	121,453
2018-11-21	$5.93	$5.97	$5.90	$5.93	$3.79	125,424
2018-11-20	$5.96	$5.96	$5.87	$5.89	$3.77	307,459
2018-11-19	$5.93	$6.01	$5.89	$5.99	$3.83	279,489
2018-11-16	$5.90	$5.97	$5.90	$5.92	$3.79	183,792
2018-11-15	$5.98	$5.98	$5.90	$5.90	$3.77	147,340
2018-11-14	$6.01	$6.05	$5.96	$5.99	$3.83	261,250
2018-11-13	$6.00	$6.07	$5.97	$6.01	$3.84	232,782
2018-11-12	$6.07	$6.09	$6.00	$6.00	$3.84	236,118
2018-11-09	$6.02	$6.06	$5.98	$6.04	$3.86	240,649
2018-11-08	$6.03	$6.08	$6.00	$6.02	$3.85	253,255
2018-11-07	$6.04	$6.17	$6.02	$6.03	$3.86	265,677
2018-11-06	$5.93	$6.08	$5.93	$6.06	$3.88	301,829
2018-11-05	$5.97	$6.00	$5.85	$5.93	$3.79	406,628
2018-11-02	$6.10	$6.15	$6.04	$6.06	$3.88	483,221
2018-11-01	$5.96	$6.10	$5.93	$6.06	$3.88	630,338
2018-10-31	$5.78	$5.84	$5.72	$5.73	$3.67	284,827
2018-10-30	$5.69	$5.76	$5.68	$5.74	$3.67	194,893
2018-10-29	$5.78	$5.80	$5.70	$5.72	$3.66	160,183
2018-10-26	$5.73	$5.80	$5.67	$5.75	$3.68	270,383
2018-10-25	$5.73	$5.84	$5.72	$5.80	$3.71	247,845
2018-10-24	$5.65	$5.74	$5.65	$5.71	$3.65	279,106
2018-10-23	$5.65	$5.69	$5.61	$5.67	$3.63	232,646
2018-10-22	$5.67	$5.70	$5.66	$5.68	$3.63	296,909
2018-10-19	$5.69	$5.73	$5.57	$5.67	$3.63	533,554
2018-10-18	$5.76	$5.76	$5.68	$5.69	$3.64	213,443
2018-10-17	$5.78	$5.78	$5.68	$5.74	$3.67	393,873
2018-10-16	$5.78	$5.82	$5.71	$5.79	$3.70	467,689
2018-10-15	$5.77	$5.82	$5.74	$5.74	$3.67	251,137
2018-10-12	$5.84	$5.89	$5.73	$5.77	$3.69	445,057
2018-10-11	$5.86	$5.91	$5.80	$5.80	$3.71	404,796
2018-10-10	$5.96	$6.01	$5.85	$5.87	$3.76	558,953
2018-10-09	$5.87	$5.99	$5.86	$5.96	$3.81	441,267
2018-10-08	$5.89	$5.93	$5.85	$5.87	$3.76	332,879
2018-10-05	$5.86	$5.87	$5.81	$5.87	$3.76	380,912
2018-10-04	$5.92	$5.92	$5.85	$5.86	$3.75	300,902
2018-10-03	$5.95	$5.97	$5.90	$5.93	$3.79	199,439
2018-10-02	$5.87	$5.96	$5.87	$5.94	$3.80	258,754
2018-10-01	$5.89	$5.91	$5.85	$5.86	$3.75	364,608
2018-09-28	$5.94	$5.96	$5.90	$5.90	$3.77	429,586
2018-09-27	$6.00	$6.02	$5.95	$5.97	$3.82	175,077
2018-09-26	$5.98	$6.02	$5.97	$5.97	$3.82	174,700
2018-09-25	$6.02	$6.03	$5.98	$6.00	$3.84	244,290
2018-09-24	$6.05	$6.06	$6.01	$6.03	$3.86	136,065
2018-09-21	$6.06	$6.11	$6.03	$6.03	$3.86	335,086
2018-09-20	$6.06	$6.12	$6.05	$6.10	$3.90	199,291
2018-09-19	$6.09	$6.09	$6.03	$6.05	$3.87	202,303
2018-09-18	$6.04	$6.10	$5.97	$6.08	$3.89	502,065
2018-09-17	$6.07	$6.11	$6.00	$6.01	$3.84	410,525
2018-09-14	$6.13	$6.19	$6.06	$6.07	$3.88	458,900
2018-09-13	$6.27	$6.33	$6.26	$6.32	$3.93	549,195
2018-09-12	$6.25	$6.30	$6.25	$6.27	$3.90	358,990
2018-09-11	$6.24	$6.28	$6.23	$6.26	$3.89	263,247
2018-09-10	$6.28	$6.28	$6.22	$6.23	$3.87	294,353
2018-09-07	$6.30	$6.30	$6.21	$6.23	$3.87	315,453
2018-09-06	$6.30	$6.30	$6.27	$6.28	$3.90	191,773
2018-09-05	$6.31	$6.35	$6.28	$6.30	$3.91	301,243
2018-09-04	$6.29	$6.31	$6.27	$6.29	$3.91	221,305
2018-08-31	$6.29	$6.29	$6.25	$6.27	$3.90	192,364
2018-08-30	$6.23	$6.30	$6.23	$6.29	$3.91	253,911
2018-08-29	$6.22	$6.28	$6.21	$6.24	$3.88	204,647
2018-08-28	$6.32	$6.32	$6.21	$6.23	$3.87	195,863
2018-08-27	$6.15	$6.33	$6.15	$6.31	$3.92	512,045
2018-08-24	$6.14	$6.17	$6.12	$6.14	$3.81	182,647
2018-08-23	$6.18	$6.20	$6.14	$6.14	$3.81	175,819
2018-08-22	$6.17	$6.19	$6.15	$6.17	$3.83	128,947
2018-08-21	$6.17	$6.21	$6.15	$6.18	$3.84	252,476
2018-08-20	$6.12	$6.18	$6.12	$6.17	$3.83	152,950
2018-08-17	$6.15	$6.15	$6.07	$6.11	$3.80	218,016
2018-08-16	$6.12	$6.16	$6.11	$6.14	$3.81	165,071
2018-08-15	$6.14	$6.14	$6.07	$6.09	$3.78	192,962
2018-08-14	$6.09	$6.14	$6.04	$6.12	$3.80	333,467
2018-08-13	$6.04	$6.10	$6.04	$6.09	$3.78	142,708
2018-08-10	$6.07	$6.11	$6.04	$6.05	$3.76	179,739
2018-08-09	$6.05	$6.10	$6.04	$6.09	$3.78	226,820
2018-08-08	$6.08	$6.12	$6.05	$6.05	$3.76	239,826
2018-08-07	$6.10	$6.12	$6.08	$6.09	$3.78	194,893
2018-08-06	$6.04	$6.13	$6.02	$6.09	$3.78	292,244
2018-08-03	$6.05	$6.06	$6.00	$6.05	$3.76	220,308
2018-08-02	$6.08	$6.09	$6.00	$6.06	$3.77	558,141
2018-08-01	$6.01	$6.05	$6.00	$6.05	$3.76	251,116
2018-07-31	$5.99	$6.03	$5.97	$6.03	$3.75	280,814
2018-07-30	$5.99	$6.03	$5.95	$5.99	$3.72	262,406
2018-07-27	$5.96	$6.09	$5.96	$6.00	$3.73	857,166
2018-07-26	$5.96	$6.00	$5.94	$5.97	$3.71	410,005
2018-07-25	$5.94	$5.96	$5.91	$5.95	$3.70	194,687
2018-07-24	$5.97	$5.98	$5.91	$5.96	$3.70	314,756
2018-07-23	$6.00	$6.04	$5.96	$5.96	$3.70	183,677
2018-07-20	$5.98	$6.01	$5.94	$5.98	$3.72	300,188
2018-07-19	$5.97	$6.01	$5.95	$5.96	$3.70	145,028
2018-07-18	$5.96	$5.99	$5.93	$5.98	$3.72	142,440
2018-07-17	$5.92	$5.99	$5.92	$5.95	$3.70	246,715
2018-07-16	$5.93	$5.95	$5.91	$5.92	$3.68	127,212
2018-07-13	$5.99	$5.99	$5.91	$5.91	$3.67	234,315
2018-07-12	$6.03	$6.06	$5.96	$5.97	$3.71	276,461
2018-07-11	$6.02	$6.05	$6.00	$6.00	$3.73	83,024
2018-07-10	$6.01	$6.07	$5.98	$6.04	$3.75	406,887
2018-07-09	$6.03	$6.07	$5.99	$6.01	$3.73	301,400
2018-07-06	$6.03	$6.05	$5.95	$5.99	$3.72	199,932
2018-07-05	$6.07	$6.07	$6.01	$6.01	$3.73	162,473
2018-07-03	$6.00	$6.07	$5.99	$6.05	$3.76	133,848
2018-07-02	$5.83	$6.00	$5.83	$5.98	$3.72	402,121
2018-06-29	$5.89	$5.95	$5.83	$5.83	$3.62	409,515
2018-06-28	$6.00	$6.00	$5.89	$5.90	$3.67	309,875
2018-06-27	$6.03	$6.08	$5.96	$5.96	$3.70	246,917
2018-06-26	$6.10	$6.17	$6.03	$6.03	$3.75	249,189
2018-06-25	$6.21	$6.22	$6.07	$6.09	$3.78	525,631
2018-06-22	$6.25	$6.30	$6.22	$6.22	$3.86	241,471
2018-06-21	$6.28	$6.31	$6.24	$6.24	$3.88	347,410
2018-06-20	$6.33	$6.34	$6.27	$6.28	$3.90	211,629
2018-06-19	$6.35	$6.37	$6.31	$6.31	$3.92	203,249
2018-06-18	$6.33	$6.38	$6.30	$6.36	$3.95	275,401
2018-06-15	$6.31	$6.34	$6.25	$6.33	$3.93	570,067
2018-06-14	$6.45	$6.52	$6.43	$6.49	$3.92	496,361
2018-06-13	$6.45	$6.49	$6.44	$6.46	$3.90	278,986
2018-06-12	$6.46	$6.52	$6.44	$6.46	$3.90	226,163
2018-06-11	$6.43	$6.51	$6.42	$6.47	$3.91	289,249
2018-06-08	$6.42	$6.53	$6.42	$6.43	$3.88	405,223
2018-06-07	$6.42	$6.49	$6.42	$6.43	$3.88	296,812
2018-06-06	$6.39	$6.49	$6.39	$6.47	$3.91	418,109
2018-06-05	$6.31	$6.40	$6.29	$6.40	$3.87	423,794
2018-06-04	$6.20	$6.34	$6.20	$6.34	$3.83	349,024
2018-06-01	$6.26	$6.29	$6.18	$6.18	$3.73	246,254
2018-05-31	$6.21	$6.28	$6.20	$6.24	$3.77	341,078
2018-05-30	$6.15	$6.22	$6.15	$6.20	$3.75	366,492
2018-05-29	$6.10	$6.15	$6.08	$6.13	$3.70	208,596
2018-05-25	$6.08	$6.15	$6.08	$6.11	$3.69	235,850
2018-05-24	$6.11	$6.13	$6.09	$6.09	$3.68	220,470
2018-05-23	$6.10	$6.14	$6.10	$6.13	$3.70	182,632
2018-05-22	$6.13	$6.15	$6.10	$6.10	$3.69	217,233
2018-05-21	$6.12	$6.17	$6.10	$6.12	$3.70	283,916
2018-05-18	$6.12	$6.13	$6.06	$6.10	$3.69	355,006
2018-05-17	$6.10	$6.17	$6.10	$6.13	$3.70	270,575
2018-05-16	$6.14	$6.19	$6.10	$6.12	$3.70	271,155
2018-05-15	$6.13	$6.15	$6.08	$6.13	$3.70	261,770
2018-05-14	$6.11	$6.18	$6.10	$6.15	$3.72	290,140
2018-05-11	$6.11	$6.16	$6.10	$6.10	$3.69	263,947
2018-05-10	$6.05	$6.17	$6.01	$6.12	$3.70	370,551
2018-05-09	$5.95	$6.06	$5.94	$6.00	$3.62	387,633
2018-05-08	$5.94	$5.98	$5.91	$5.94	$3.59	265,363
2018-05-07	$5.98	$6.02	$5.91	$5.95	$3.59	546,323
2018-05-04	$5.97	$6.09	$5.97	$5.97	$3.61	443,884
2018-05-03	$6.29	$6.29	$5.99	$5.99	$3.62	614,004
2018-05-02	$6.25	$6.27	$6.18	$6.24	$3.77	355,501
2018-05-01	$6.29	$6.29	$6.18	$6.23	$3.76	235,496
2018-04-30	$6.38	$6.38	$6.27	$6.31	$3.81	282,158
2018-04-27	$6.27	$6.30	$6.25	$6.29	$3.80	167,878
2018-04-26	$6.29	$6.29	$6.25	$6.27	$3.79	315,847
2018-04-25	$6.25	$6.30	$6.25	$6.29	$3.80	357,138
2018-04-24	$6.28	$6.32	$6.26	$6.28	$3.79	266,537
2018-04-23	$6.38	$6.40	$6.26	$6.28	$3.79	410,765
2018-04-20	$6.34	$6.40	$6.34	$6.40	$3.87	260,893
2018-04-19	$6.36	$6.37	$6.33	$6.35	$3.84	353,524
2018-04-18	$6.26	$6.40	$6.26	$6.37	$3.85	508,778
2018-04-17	$6.24	$6.27	$6.21	$6.25	$3.78	260,588
2018-04-16	$6.17	$6.22	$6.14	$6.20	$3.75	169,566
2018-04-13	$6.21	$6.22	$6.10	$6.14	$3.71	213,778
2018-04-12	$6.17	$6.22	$6.17	$6.19	$3.74	226,396
2018-04-11	$6.17	$6.25	$6.14	$6.15	$3.72	402,896
2018-04-10	$6.16	$6.20	$6.13	$6.14	$3.71	391,262
2018-04-09	$6.12	$6.15	$6.10	$6.13	$3.70	179,706
2018-04-06	$6.12	$6.17	$6.05	$6.08	$3.67	248,825
2018-04-05	$6.09	$6.17	$6.06	$6.14	$3.71	349,082
2018-04-04	$6.03	$6.12	$6.02	$6.09	$3.68	326,416
2018-04-03	$5.98	$6.06	$5.95	$6.04	$3.65	339,517
2018-04-02	$6.06	$6.14	$5.94	$5.96	$3.60	721,716
2018-03-29	$6.13	$6.17	$6.02	$6.03	$3.64	1,055,536
2018-03-28	$6.10	$6.14	$6.02	$6.11	$3.69	571,486
2018-03-27	$6.03	$6.14	$6.01	$6.06	$3.66	642,986
2018-03-26	$5.97	$6.02	$5.95	$5.99	$3.62	400,910
2018-03-23	$5.96	$6.02	$5.91	$5.92	$3.58	446,826
2018-03-22	$5.85	$6.13	$5.85	$5.96	$3.60	912,105
2018-03-21	$5.83	$5.85	$5.73	$5.79	$3.50	359,872
2018-03-20	$5.76	$5.85	$5.72	$5.82	$3.52	666,224
2018-03-19	$5.77	$5.77	$5.67	$5.76	$3.48	466,050
2018-03-16	$5.55	$5.87	$5.55	$5.80	$3.50	1,246,241
2018-03-15	$5.87	$5.87	$5.69	$5.71	$3.35	681,954
2018-03-14	$5.93	$5.94	$5.85	$5.85	$3.43	407,867
2018-03-13	$5.91	$5.96	$5.85	$5.92	$3.47	354,309
2018-03-12	$5.90	$5.92	$5.83	$5.90	$3.46	552,928
2018-03-09	$6.00	$6.08	$5.79	$5.91	$3.46	627,055
2018-03-08	$5.69	$6.05	$5.68	$6.02	$3.53	984,704
2018-03-07	$5.54	$5.56	$5.49	$5.49	$3.22	465,430
2018-03-06	$5.61	$5.65	$5.58	$5.59	$3.28	270,768
2018-03-05	$5.50	$5.61	$5.49	$5.61	$3.29	242,750
2018-03-02	$5.53	$5.54	$5.48	$5.50	$3.22	378,957
2018-03-01	$5.52	$5.58	$5.51	$5.57	$3.26	288,948
2018-02-28	$5.52	$5.61	$5.50	$5.51	$3.23	391,471
2018-02-27	$5.59	$5.63	$5.52	$5.52	$3.23	275,895
2018-02-26	$5.58	$5.60	$5.55	$5.58	$3.27	377,029
2018-02-23	$5.61	$5.64	$5.56	$5.58	$3.27	227,757
2018-02-22	$5.60	$5.63	$5.57	$5.59	$3.28	224,965
2018-02-21	$5.62	$5.64	$5.56	$5.56	$3.26	299,734
2018-02-20	$5.66	$5.71	$5.60	$5.62	$3.29	205,030
2018-02-16	$5.62	$5.71	$5.62	$5.68	$3.33	326,944
2018-02-15	$5.64	$5.65	$5.60	$5.61	$3.29	246,325
2018-02-14	$5.65	$5.69	$5.60	$5.62	$3.29	332,213
2018-02-13	$5.62	$5.69	$5.62	$5.65	$3.31	242,545
2018-02-12	$5.75	$5.75	$5.65	$5.68	$3.33	429,362
2018-02-09	$5.66	$5.79	$5.65	$5.73	$3.36	602,683
2018-02-08	$5.86	$5.93	$5.59	$5.60	$3.28	617,235
2018-02-07	$5.76	$5.89	$5.72	$5.83	$3.42	512,623
2018-02-06	$5.64	$5.77	$5.56	$5.75	$3.37	768,833
2018-02-05	$5.74	$5.81	$5.49	$5.55	$3.25	848,119
2018-02-02	$5.91	$5.93	$5.78	$5.81	$3.40	565,343
2018-02-01	$5.95	$5.99	$5.92	$5.95	$3.49	282,859
2018-01-31	$5.97	$6.00	$5.95	$5.96	$3.49	390,231
2018-01-30	$6.00	$6.05	$5.95	$5.98	$3.50	380,659
2018-01-29	$6.07	$6.08	$6.00	$6.02	$3.53	399,147
2018-01-26	$6.06	$6.08	$6.05	$6.07	$3.56	277,601
2018-01-25	$6.10	$6.11	$6.05	$6.07	$3.56	412,891
2018-01-24	$6.17	$6.17	$6.10	$6.10	$3.57	219,386
2018-01-23	$6.17	$6.18	$6.11	$6.15	$3.60	302,616
2018-01-22	$6.16	$6.21	$6.16	$6.18	$3.62	206,217
2018-01-19	$6.24	$6.26	$6.17	$6.17	$3.62	296,505
2018-01-18	$6.15	$6.26	$6.10	$6.23	$3.65	581,926
2018-01-17	$6.13	$6.17	$6.09	$6.16	$3.61	364,978
2018-01-16	$6.24	$6.26	$6.08	$6.13	$3.59	665,165
2018-01-12	$6.18	$6.24	$6.15	$6.22	$3.64	448,094
2018-01-11	$6.11	$6.18	$6.11	$6.14	$3.60	449,308
2018-01-10	$6.11	$6.12	$6.05	$6.10	$3.57	795,176
2018-01-09	$6.17	$6.24	$6.08	$6.11	$3.58	521,119
2018-01-08	$6.15	$6.20	$6.14	$6.17	$3.62	425,930
2018-01-05	$6.19	$6.21	$6.13	$6.17	$3.62	511,880
2018-01-04	$6.24	$6.27	$6.17	$6.19	$3.63	414,019
2018-01-03	$6.24	$6.30	$6.22	$6.24	$3.66	403,076
2018-01-02	$6.23	$6.30	$6.20	$6.25	$3.66	412,671
2017-12-29	$6.23	$6.27	$6.18	$6.23	$3.65	815,963
2017-12-28	$6.28	$6.34	$6.22	$6.23	$3.65	711,857
2017-12-27	$6.26	$6.30	$6.20	$6.30	$3.69	707,165
2017-12-26	$6.12	$6.33	$6.12	$6.26	$3.67	679,882
2017-12-22	$6.12	$6.22	$6.11	$6.14	$3.60	829,764
2017-12-21	$6.20	$6.21	$6.09	$6.13	$3.59	1,599,883
2017-12-20	$6.32	$6.37	$6.20	$6.21	$3.64	922,520
2017-12-19	$6.40	$6.45	$6.30	$6.33	$3.71	808,840
2017-12-18	$6.40	$6.49	$6.35	$6.40	$3.75	1,032,436
2017-12-15	$6.49	$6.55	$6.45	$6.55	$3.73	1,009,183
2017-12-14	$6.51	$6.57	$6.42	$6.49	$3.70	759,721
2017-12-13	$6.52	$6.56	$6.44	$6.52	$3.72	984,063
2017-12-12	$6.50	$6.56	$6.49	$6.52	$3.72	618,758
2017-12-11	$6.52	$6.54	$6.49	$6.51	$3.71	589,007
2017-12-08	$6.54	$6.55	$6.51	$6.52	$3.72	311,541
2017-12-07	$6.53	$6.54	$6.50	$6.53	$3.72	390,930
2017-12-06	$6.54	$6.54	$6.50	$6.52	$3.72	374,252
2017-12-05	$6.56	$6.58	$6.49	$6.54	$3.73	392,289
2017-12-04	$6.61	$6.64	$6.54	$6.55	$3.73	409,271
2017-12-01	$6.56	$6.60	$6.51	$6.58	$3.75	448,987
2017-11-30	$6.63	$6.63	$6.50	$6.55	$3.73	478,850
2017-11-29	$6.66	$6.70	$6.57	$6.63	$3.78	412,681
2017-11-28	$6.57	$6.65	$6.49	$6.64	$3.78	565,582
2017-11-27	$6.74	$6.75	$6.63	$6.65	$3.79	376,593
2017-11-24	$6.78	$6.83	$6.72	$6.75	$3.85	130,135
2017-11-22	$6.77	$6.86	$6.74	$6.75	$3.85	255,249
2017-11-21	$6.72	$6.80	$6.69	$6.72	$3.83	260,023
2017-11-20	$6.68	$6.75	$6.68	$6.69	$3.81	269,621
2017-11-17	$6.61	$6.70	$6.60	$6.69	$3.81	388,714
2017-11-16	$6.68	$6.70	$6.57	$6.63	$3.78	407,889
2017-11-15	$6.69	$6.75	$6.60	$6.65	$3.79	438,559
2017-11-14	$6.77	$6.79	$6.68	$6.70	$3.82	590,235
2017-11-13	$6.88	$6.88	$6.77	$6.80	$3.88	361,383
2017-11-10	$6.90	$6.93	$6.80	$6.88	$3.92	556,059
2017-11-09	$7.04	$7.19	$6.92	$6.94	$3.96	445,032
2017-11-08	$7.04	$7.09	$7.00	$7.07	$4.03	234,173
2017-11-07	$7.06	$7.07	$6.99	$7.07	$4.03	305,976
2017-11-06	$7.10	$7.12	$7.02	$7.04	$4.01	263,451
2017-11-03	$7.00	$7.16	$6.95	$7.11	$4.05	273,078
2017-11-02	$7.13	$7.16	$6.98	$7.01	$4.00	416,849
2017-11-01	$7.15	$7.17	$7.12	$7.14	$4.07	166,082
2017-10-31	$7.29	$7.32	$7.16	$7.16	$4.08	329,593
2017-10-30	$7.31	$7.35	$7.27	$7.27	$4.14	120,157
2017-10-27	$7.37	$7.37	$7.29	$7.33	$4.18	153,609
2017-10-26	$7.30	$7.35	$7.27	$7.34	$4.18	129,444
2017-10-25	$7.45	$7.45	$7.26	$7.29	$4.15	187,677
2017-10-24	$7.37	$7.49	$7.37	$7.48	$4.26	218,407
2017-10-23	$7.34	$7.39	$7.32	$7.35	$4.19	322,894
2017-10-20	$7.36	$7.37	$7.34	$7.34	$4.18	189,290
2017-10-19	$7.31	$7.36	$7.28	$7.34	$4.18	234,197
2017-10-18	$7.38	$7.41	$7.33	$7.33	$4.18	203,317
2017-10-17	$7.44	$7.45	$7.37	$7.38	$4.21	143,528
2017-10-16	$7.39	$7.45	$7.37	$7.44	$4.24	135,328
2017-10-13	$7.43	$7.43	$7.37	$7.39	$4.21	172,345
2017-10-12	$7.39	$7.43	$7.39	$7.41	$4.22	244,958
2017-10-11	$7.41	$7.46	$7.39	$7.39	$4.21	286,211
2017-10-10	$7.42	$7.45	$7.39	$7.40	$4.22	170,166
2017-10-09	$7.43	$7.46	$7.41	$7.43	$4.23	247,125
2017-10-06	$7.51	$7.51	$7.40	$7.45	$4.25	208,979
2017-10-05	$7.54	$7.54	$7.47	$7.50	$4.27	212,259
2017-10-04	$7.53	$7.57	$7.50	$7.54	$4.30	164,311
2017-10-03	$7.54	$7.57	$7.38	$7.51	$4.28	321,936
2017-10-02	$7.54	$7.57	$7.47	$7.56	$4.31	286,194
2017-09-29	$7.48	$7.54	$7.39	$7.50	$4.27	505,240
2017-09-28	$7.41	$7.48	$7.38	$7.48	$4.26	331,225
2017-09-27	$7.43	$7.43	$7.35	$7.41	$4.22	164,254
2017-09-26	$7.35	$7.39	$7.28	$7.37	$4.20	201,956
2017-09-25	$7.25	$7.35	$7.24	$7.32	$4.17	283,369
2017-09-22	$7.26	$7.27	$7.21	$7.25	$4.13	305,227
2017-09-21	$7.22	$7.26	$7.21	$7.25	$4.13	309,364
2017-09-20	$7.16	$7.24	$7.16	$7.21	$4.11	192,725
2017-09-19	$7.20	$7.23	$7.16	$7.19	$4.10	220,148
2017-09-18	$7.25	$7.25	$7.16	$7.17	$4.09	355,855
2017-09-15	$7.13	$7.28	$7.12	$7.25	$4.13	1,010,291
2017-09-14	$7.20	$7.30	$7.19	$7.28	$4.05	396,413
2017-09-13	$7.19	$7.25	$7.15	$7.25	$4.03	402,156
2017-09-12	$7.12	$7.28	$7.12	$7.23	$4.02	500,211
2017-09-11	$7.12	$7.14	$7.05	$7.12	$3.96	385,293
2017-09-08	$7.14	$7.17	$7.07	$7.13	$3.97	262,921
2017-09-07	$7.13	$7.18	$7.12	$7.16	$3.98	169,637
2017-09-06	$7.15	$7.16	$7.11	$7.14	$3.97	202,934
2017-09-05	$7.19	$7.24	$7.14	$7.15	$3.98	193,686
2017-09-01	$7.13	$7.24	$7.13	$7.21	$4.01	214,482
2017-08-31	$7.19	$7.23	$7.12	$7.12	$3.96	361,287
2017-08-30	$7.15	$7.20	$7.14	$7.17	$3.99	178,708
2017-08-29	$7.18	$7.21	$7.15	$7.15	$3.98	220,559
2017-08-28	$7.24	$7.25	$7.17	$7.21	$4.01	143,013
2017-08-25	$7.22	$7.26	$7.18	$7.22	$4.02	167,807
2017-08-24	$7.20	$7.23	$7.16	$7.17	$3.99	173,089
2017-08-23	$7.14	$7.23	$7.12	$7.18	$3.99	156,726
2017-08-22	$7.16	$7.21	$7.15	$7.15	$3.98	132,759
2017-08-21	$7.20	$7.23	$7.14	$7.16	$3.98	159,063
2017-08-18	$7.22	$7.26	$7.21	$7.22	$4.02	109,376
2017-08-17	$7.21	$7.28	$7.19	$7.23	$4.02	169,752
2017-08-16	$7.29	$7.31	$7.16	$7.19	$4.00	355,303
2017-08-15	$7.30	$7.33	$7.25	$7.31	$4.07	192,910
2017-08-14	$7.27	$7.40	$7.27	$7.29	$4.05	246,544
2017-08-11	$7.34	$7.34	$7.23	$7.27	$4.04	188,306
2017-08-10	$7.45	$7.48	$7.28	$7.30	$4.06	414,138
2017-08-09	$7.47	$7.52	$7.45	$7.48	$4.16	255,654
2017-08-08	$7.56	$7.60	$7.46	$7.51	$4.18	164,026
2017-08-07	$7.45	$7.57	$7.45	$7.56	$4.20	246,224
2017-08-04	$7.50	$7.57	$7.45	$7.53	$4.19	284,446
2017-08-03	$7.45	$7.63	$7.42	$7.51	$4.18	269,543
2017-08-02	$7.64	$7.64	$7.42	$7.43	$4.13	541,444
2017-08-01	$7.61	$7.67	$7.59	$7.65	$4.25	140,696
2017-07-31	$7.58	$7.62	$7.54	$7.59	$4.22	188,961
2017-07-28	$7.57	$7.61	$7.53	$7.57	$4.21	142,688
2017-07-27	$7.51	$7.63	$7.50	$7.62	$4.24	179,238
2017-07-26	$7.56	$7.57	$7.50	$7.51	$4.18	196,491
2017-07-25	$7.57	$7.61	$7.53	$7.57	$4.21	235,862
2017-07-24	$7.60	$7.62	$7.56	$7.57	$4.21	185,031
2017-07-21	$7.59	$7.64	$7.57	$7.59	$4.22	192,073
2017-07-20	$7.59	$7.63	$7.57	$7.61	$4.23	201,112
2017-07-19	$7.62	$7.63	$7.56	$7.60	$4.23	214,644
2017-07-18	$7.59	$7.62	$7.56	$7.62	$4.24	149,164
2017-07-17	$7.55	$7.60	$7.55	$7.58	$4.22	281,226
2017-07-14	$7.50	$7.59	$7.48	$7.59	$4.22	276,614
2017-07-13	$7.65	$7.65	$7.50	$7.53	$4.19	190,214
2017-07-12	$7.57	$7.63	$7.54	$7.56	$4.20	269,257
2017-07-11	$7.60	$7.61	$7.49	$7.58	$4.22	218,772
2017-07-10	$7.50	$7.63	$7.50	$7.61	$4.23	308,307
2017-07-07	$7.54	$7.58	$7.42	$7.53	$4.19	216,686
2017-07-06	$7.52	$7.55	$7.45	$7.54	$4.19	167,858
2017-07-05	$7.58	$7.60	$7.45	$7.52	$4.18	260,053
2017-07-03	$7.50	$7.60	$7.49	$7.58	$4.22	248,815
2017-06-30	$7.44	$7.52	$7.42	$7.49	$4.17	392,000
2017-06-29	$7.50	$7.52	$7.38	$7.45	$4.14	213,778
2017-06-28	$7.51	$7.56	$7.43	$7.45	$4.14	226,947
2017-06-27	$7.50	$7.53	$7.45	$7.48	$4.16	331,343
2017-06-26	$7.52	$7.52	$7.47	$7.47	$4.15	153,147
2017-06-23	$7.48	$7.50	$7.44	$7.49	$4.17	187,258
2017-06-22	$7.44	$7.52	$7.41	$7.49	$4.17	253,437
2017-06-21	$7.47	$7.51	$7.45	$7.47	$4.15	222,532
2017-06-20	$7.46	$7.51	$7.45	$7.46	$4.15	235,902
2017-06-19	$7.50	$7.56	$7.48	$7.50	$4.17	306,230
2017-06-16	$7.50	$7.51	$7.43	$7.46	$4.15	859,755
2017-06-15	$7.59	$7.62	$7.39	$7.53	$4.19	463,633
2017-06-14	$7.68	$7.78	$7.60	$7.75	$4.21	447,690
2017-06-13	$7.74	$7.74	$7.51	$7.66	$4.16	634,787
2017-06-12	$7.65	$7.75	$7.65	$7.74	$4.20	330,361
2017-06-09	$7.61	$7.65	$7.55	$7.62	$4.14	445,864
2017-06-08	$7.72	$7.79	$7.54	$7.55	$4.10	634,014
2017-06-07	$7.71	$7.75	$7.65	$7.69	$4.18	219,376
2017-06-06	$7.72	$7.74	$7.67	$7.71	$4.19	183,288
2017-06-05	$7.80	$7.82	$7.70	$7.74	$4.20	194,450
2017-06-02	$7.81	$7.88	$7.78	$7.81	$4.24	361,065
2017-06-01	$7.78	$7.81	$7.77	$7.79	$4.23	162,735
2017-05-31	$7.75	$7.80	$7.70	$7.77	$4.22	386,017
2017-05-30	$7.66	$7.74	$7.65	$7.73	$4.20	192,854
2017-05-26	$7.65	$7.72	$7.62	$7.68	$4.17	135,026
2017-05-25	$7.64	$7.74	$7.62	$7.64	$4.15	275,908
2017-05-24	$7.66	$7.69	$7.60	$7.63	$4.14	164,091
2017-05-23	$7.67	$7.74	$7.60	$7.67	$4.17	409,340
2017-05-22	$7.57	$7.70	$7.55	$7.66	$4.16	707,975
2017-05-19	$7.52	$7.62	$7.46	$7.57	$4.11	410,579
2017-05-18	$7.48	$7.57	$7.47	$7.52	$4.08	211,560
2017-05-17	$7.47	$7.54	$7.47	$7.53	$4.09	173,593
2017-05-16	$7.54	$7.54	$7.46	$7.51	$4.08	164,595
2017-05-15	$7.46	$7.55	$7.44	$7.53	$4.09	177,401
2017-05-12	$7.50	$7.52	$7.41	$7.46	$4.05	183,675
2017-05-11	$7.44	$7.55	$7.41	$7.52	$4.08	245,956
2017-05-10	$7.47	$7.52	$7.44	$7.45	$4.05	249,958
2017-05-09	$7.56	$7.59	$7.45	$7.47	$4.06	235,061
2017-05-08	$7.65	$7.65	$7.52	$7.56	$4.11	237,762
2017-05-05	$7.59	$7.65	$7.55	$7.62	$4.14	299,023
2017-05-04	$7.41	$7.61	$7.40	$7.58	$4.12	678,820
2017-05-03	$7.36	$7.44	$7.36	$7.38	$4.01	198,982
2017-05-02	$7.30	$7.40	$7.30	$7.38	$4.01	236,817
2017-05-01	$7.36	$7.36	$7.30	$7.30	$3.96	132,825
2017-04-28	$7.35	$7.38	$7.29	$7.33	$3.98	191,119
2017-04-27	$7.36	$7.36	$7.29	$7.33	$3.98	274,930
2017-04-26	$7.35	$7.40	$7.32	$7.35	$3.99	243,063
2017-04-25	$7.34	$7.39	$7.30	$7.33	$3.98	288,771
2017-04-24	$7.34	$7.35	$7.29	$7.32	$3.98	341,830
2017-04-21	$7.33	$7.34	$7.30	$7.30	$3.96	230,457
2017-04-20	$7.27	$7.32	$7.21	$7.31	$3.97	330,993
2017-04-19	$7.29	$7.33	$7.26	$7.27	$3.95	171,188
2017-04-18	$7.24	$7.29	$7.21	$7.28	$3.95	240,349
2017-04-17	$7.21	$7.29	$7.20	$7.26	$3.94	239,271
2017-04-13	$7.21	$7.28	$7.17	$7.25	$3.94	217,418
2017-04-12	$7.34	$7.35	$7.17	$7.21	$3.92	551,206
2017-04-11	$7.25	$7.34	$7.23	$7.33	$3.98	329,434
2017-04-10	$7.29	$7.33	$7.25	$7.28	$3.95	225,144
2017-04-07	$7.33	$7.37	$7.27	$7.30	$3.96	196,575
2017-04-06	$7.27	$7.34	$7.25	$7.34	$3.99	268,583
2017-04-05	$7.34	$7.39	$7.25	$7.28	$3.95	330,205
2017-04-04	$7.42	$7.42	$7.27	$7.33	$3.98	339,391
2017-04-03	$7.59	$7.60	$7.39	$7.44	$4.04	329,922
2017-03-31	$7.48	$7.55	$7.47	$7.55	$4.10	299,163
2017-03-30	$7.44	$7.55	$7.43	$7.48	$4.06	291,125
2017-03-29	$7.40	$7.44	$7.37	$7.43	$4.04	226,800
2017-03-28	$7.28	$7.39	$7.27	$7.36	$4.00	268,758
2017-03-27	$7.30	$7.31	$7.21	$7.28	$3.95	250,974
2017-03-24	$7.30	$7.38	$7.26	$7.31	$3.97	252,846
2017-03-23	$7.25	$7.35	$7.24	$7.25	$3.94	207,028
2017-03-22	$7.32	$7.32	$7.20	$7.25	$3.94	456,747
2017-03-21	$7.43	$7.48	$7.30	$7.33	$3.98	431,670
2017-03-20	$7.46	$7.60	$7.40	$7.42	$4.03	416,562
2017-03-17	$7.35	$7.58	$7.34	$7.47	$4.06	593,565
2017-03-16	$7.41	$7.50	$7.30	$7.34	$3.99	639,587
2017-03-15	$7.60	$7.63	$7.47	$7.59	$4.02	345,642
2017-03-14	$7.64	$7.64	$7.51	$7.56	$4.01	386,172
2017-03-13	$7.72	$7.72	$7.61	$7.65	$4.06	378,653
2017-03-10	$7.40	$7.73	$7.40	$7.72	$4.09	563,762
2017-03-09	$7.55	$7.56	$7.30	$7.38	$3.91	912,376
2017-03-08	$7.66	$7.68	$7.50	$7.60	$4.03	343,570
2017-03-07	$7.73	$7.73	$7.60	$7.66	$4.06	261,280
2017-03-06	$7.77	$7.78	$7.68	$7.73	$4.10	260,595
2017-03-03	$7.74	$7.79	$7.64	$7.78	$4.12	390,292
2017-03-02	$7.79	$7.79	$7.66	$7.72	$4.09	315,594
2017-03-01	$7.83	$7.86	$7.76	$7.77	$4.12	368,348
2017-02-28	$7.84	$7.84	$7.64	$7.75	$4.11	503,743
2017-02-27	$7.88	$7.88	$7.78	$7.85	$4.16	325,420
2017-02-24	$7.86	$7.89	$7.77	$7.88	$4.18	271,988
2017-02-23	$7.86	$7.89	$7.72	$7.87	$4.17	322,940
2017-02-22	$7.77	$7.84	$7.67	$7.82	$4.15	330,902
2017-02-21	$7.77	$7.85	$7.68	$7.76	$4.11	375,895
2017-02-17	$7.70	$7.77	$7.68	$7.76	$4.11	215,950
2017-02-16	$7.70	$7.72	$7.63	$7.70	$4.08	208,788
2017-02-15	$7.63	$7.77	$7.63	$7.74	$4.10	225,852
2017-02-14	$7.67	$7.71	$7.62	$7.64	$4.05	330,929
2017-02-13	$7.69	$7.74	$7.64	$7.72	$4.09	326,921
2017-02-10	$7.50	$7.69	$7.47	$7.65	$4.06	407,689
2017-02-09	$7.48	$7.53	$7.43	$7.47	$3.96	213,578
2017-02-08	$7.43	$7.50	$7.40	$7.49	$3.97	220,972
2017-02-07	$7.50	$7.52	$7.44	$7.46	$3.95	178,589
2017-02-06	$7.52	$7.54	$7.40	$7.52	$3.99	280,378
2017-02-03	$7.37	$7.51	$7.31	$7.48	$3.97	409,530
2017-02-02	$7.27	$7.32	$7.23	$7.30	$3.87	161,683
2017-02-01	$7.28	$7.33	$7.24	$7.30	$3.87	179,712
2017-01-31	$7.29	$7.32	$7.23	$7.24	$3.84	275,768
2017-01-30	$7.36	$7.38	$7.25	$7.32	$3.88	273,151
2017-01-27	$7.39	$7.40	$7.29	$7.38	$3.91	189,517
2017-01-26	$7.47	$7.47	$7.38	$7.42	$3.93	186,047
2017-01-25	$7.34	$7.45	$7.27	$7.44	$3.94	278,317
2017-01-24	$7.37	$7.40	$7.32	$7.36	$3.90	143,955
2017-01-23	$7.39	$7.41	$7.31	$7.36	$3.90	267,723
2017-01-20	$7.24	$7.35	$7.24	$7.35	$3.90	215,120
2017-01-19	$7.18	$7.26	$7.15	$7.24	$3.84	243,065
2017-01-18	$7.20	$7.29	$7.15	$7.19	$3.81	380,316
2017-01-17	$7.37	$7.40	$7.20	$7.22	$3.83	547,039
2017-01-13	$7.38	$7.44	$7.30	$7.32	$3.88	198,758
2017-01-12	$7.43	$7.46	$7.35	$7.38	$3.91	165,895
2017-01-11	$7.42	$7.46	$7.36	$7.44	$3.94	182,234
2017-01-10	$7.42	$7.42	$7.35	$7.36	$3.90	252,061
2017-01-09	$7.41	$7.44	$7.40	$7.40	$3.92	214,824
2017-01-06	$7.39	$7.45	$7.36	$7.42	$3.93	352,512
2017-01-05	$7.49	$7.50	$7.26	$7.42	$3.93	550,387
2017-01-04	$7.33	$7.58	$7.28	$7.50	$3.98	955,287
2017-01-03	$6.98	$7.29	$6.92	$7.24	$3.84	623,819
2016-12-30	$7.03	$7.03	$6.88	$6.96	$3.69	841,461
2016-12-29	$7.03	$7.10	$6.96	$7.03	$3.73	743,026
2016-12-28	$7.07	$7.12	$7.00	$7.03	$3.73	794,155
2016-12-27	$7.10	$7.12	$7.04	$7.06	$3.74	529,039
2016-12-23	$7.20	$7.22	$7.06	$7.12	$3.77	496,938
2016-12-22	$7.25	$7.29	$7.20	$7.25	$3.84	380,722
2016-12-21	$7.31	$7.35	$7.26	$7.27	$3.85	451,840
2016-12-20	$7.38	$7.43	$7.27	$7.35	$3.90	468,415
2016-12-19	$7.35	$7.43	$7.35	$7.40	$3.92	322,357
2016-12-16	$7.32	$7.44	$7.26	$7.39	$3.92	2,555,230
2016-12-15	$7.56	$7.60	$7.33	$7.34	$3.89	766,388
2016-12-14	$7.58	$7.90	$7.58	$7.81	$4.03	606,491
2016-12-13	$7.90	$7.90	$7.60	$7.63	$3.93	666,955
2016-12-12	$7.67	$7.89	$7.67	$7.87	$4.06	794,422
2016-12-09	$7.62	$7.66	$7.56	$7.64	$3.94	362,618
2016-12-08	$7.53	$7.65	$7.45	$7.64	$3.94	449,248
2016-12-07	$7.43	$7.50	$7.37	$7.48	$3.86	288,695
2016-12-06	$7.32	$7.46	$7.30	$7.41	$3.82	270,104
2016-12-05	$7.28	$7.34	$7.26	$7.33	$3.78	256,977
2016-12-02	$7.36	$7.42	$7.26	$7.28	$3.75	305,942
2016-12-01	$7.43	$7.49	$7.38	$7.38	$3.80	141,646
2016-11-30	$7.49	$7.49	$7.35	$7.41	$3.82	236,243
2016-11-29	$7.42	$7.52	$7.38	$7.44	$3.83	340,229
2016-11-28	$7.48	$7.48	$7.38	$7.39	$3.81	308,538
2016-11-25	$7.40	$7.44	$7.32	$7.44	$3.83	140,113
2016-11-23	$7.45	$7.47	$7.35	$7.38	$3.80	223,714
2016-11-22	$7.43	$7.47	$7.40	$7.42	$3.82	181,198
2016-11-21	$7.33	$7.40	$7.31	$7.35	$3.79	194,371
2016-11-18	$7.37	$7.37	$7.24	$7.36	$3.79	352,493
2016-11-17	$7.28	$7.31	$7.26	$7.31	$3.77	268,949
2016-11-16	$7.32	$7.35	$7.25	$7.28	$3.75	238,485
2016-11-15	$7.34	$7.39	$7.30	$7.33	$3.78	236,116
2016-11-14	$7.30	$7.39	$7.30	$7.31	$3.77	328,570
2016-11-11	$7.28	$7.33	$7.25	$7.29	$3.76	317,713
2016-11-10	$7.09	$7.30	$7.05	$7.26	$3.74	518,655
2016-11-09	$6.90	$7.09	$6.83	$7.02	$3.62	486,957
2016-11-08	$6.85	$6.95	$6.83	$6.92	$3.57	376,395
2016-11-07	$6.86	$6.93	$6.80	$6.83	$3.52	495,375
2016-11-04	$6.97	$7.00	$6.75	$6.78	$3.49	644,425
2016-11-03	$7.30	$7.37	$6.85	$7.01	$3.61	1,083,345
2016-11-02	$7.45	$7.50	$7.37	$7.42	$3.82	347,629
2016-11-01	$7.50	$7.56	$7.44	$7.44	$3.83	385,827
2016-10-31	$7.58	$7.61	$7.50	$7.52	$3.88	547,974
2016-10-28	$7.70	$7.75	$7.59	$7.65	$3.94	509,413
2016-10-27	$7.74	$7.79	$7.71	$7.75	$3.99	286,428
2016-10-26	$7.77	$7.80	$7.72	$7.75	$3.99	419,822
2016-10-25	$7.83	$7.85	$7.77	$7.81	$4.03	287,423
2016-10-24	$7.85	$7.89	$7.83	$7.86	$4.05	186,939
2016-10-21	$7.86	$7.89	$7.83	$7.84	$4.04	142,087
2016-10-20	$7.84	$7.87	$7.83	$7.83	$4.04	231,732
2016-10-19	$7.88	$7.88	$7.83	$7.84	$4.04	184,893
2016-10-18	$7.88	$7.88	$7.81	$7.84	$4.04	187,290
2016-10-17	$7.78	$7.84	$7.76	$7.81	$4.03	192,245
2016-10-14	$8.01	$8.03	$7.75	$7.80	$4.02	552,333
2016-10-13	$7.98	$8.00	$7.91	$7.98	$4.11	162,628
2016-10-12	$7.97	$8.08	$7.95	$8.00	$4.12	158,828
2016-10-11	$8.05	$8.08	$7.95	$8.00	$4.12	340,586
2016-10-10	$8.06	$8.15	$8.05	$8.07	$4.16	170,235
2016-10-07	$8.13	$8.14	$8.05	$8.07	$4.16	321,433
2016-10-06	$8.20	$8.20	$8.09	$8.09	$4.17	138,956
2016-10-05	$8.12	$8.25	$8.08	$8.22	$4.24	176,538
2016-10-04	$8.23	$8.31	$8.05	$8.14	$4.20	370,544
2016-10-03	$8.32	$8.38	$8.23	$8.24	$4.25	358,294
2016-09-30	$8.27	$8.37	$8.24	$8.28	$4.27	287,234
2016-09-29	$8.27	$8.31	$8.24	$8.28	$4.27	217,867
2016-09-28	$8.24	$8.29	$8.18	$8.26	$4.26	99,964
2016-09-27	$8.17	$8.24	$8.17	$8.22	$4.24	263,863
2016-09-26	$8.32	$8.32	$8.19	$8.20	$4.23	195,990
2016-09-23	$8.30	$8.36	$8.27	$8.32	$4.29	152,871
2016-09-22	$8.33	$8.42	$8.21	$8.27	$4.26	389,689
2016-09-21	$8.35	$8.40	$8.26	$8.28	$4.27	124,878
2016-09-20	$8.33	$8.38	$8.29	$8.31	$4.28	239,206
2016-09-19	$8.26	$8.41	$8.26	$8.28	$4.27	280,456
2016-09-16	$8.32	$8.34	$8.26	$8.28	$4.27	433,316
2016-09-15	$8.35	$8.40	$8.28	$8.37	$4.31	339,009
2016-09-14	$8.54	$8.68	$8.51	$8.55	$4.30	465,654
2016-09-13	$8.57	$8.58	$8.47	$8.50	$4.27	331,718
2016-09-12	$8.67	$8.74	$8.50	$8.62	$4.33	527,210
2016-09-09	$8.79	$8.80	$8.70	$8.74	$4.39	252,059
2016-09-08	$8.76	$8.80	$8.75	$8.79	$4.42	117,237
2016-09-07	$8.75	$8.79	$8.70	$8.76	$4.40	161,216
2016-09-06	$8.85	$8.87	$8.72	$8.77	$4.41	207,102
2016-09-02	$8.73	$8.85	$8.69	$8.83	$4.44	171,674
2016-09-01	$8.69	$8.72	$8.67	$8.69	$4.37	175,703
2016-08-31	$8.80	$8.80	$8.68	$8.72	$4.38	201,290
2016-08-30	$8.74	$8.84	$8.63	$8.79	$4.42	284,144
2016-08-29	$8.72	$8.74	$8.66	$8.72	$4.38	221,019
2016-08-26	$8.60	$8.70	$8.60	$8.68	$4.36	257,947
2016-08-25	$8.70	$8.71	$8.60	$8.62	$4.33	204,760
2016-08-24	$8.75	$8.78	$8.62	$8.70	$4.37	235,206
2016-08-23	$8.74	$8.80	$8.73	$8.78	$4.41	176,561
2016-08-22	$8.73	$8.74	$8.68	$8.70	$4.37	166,365
2016-08-19	$8.69	$8.75	$8.64	$8.73	$4.39	199,105
2016-08-18	$8.55	$8.71	$8.53	$8.69	$4.37	324,145
2016-08-17	$8.58	$8.59	$8.51	$8.57	$4.31	160,185
2016-08-16	$8.53	$8.60	$8.49	$8.57	$4.31	163,436
2016-08-15	$8.56	$8.60	$8.51	$8.55	$4.30	230,825
2016-08-12	$8.49	$8.60	$8.48	$8.53	$4.29	136,566
2016-08-11	$8.57	$8.57	$8.48	$8.52	$4.28	205,872
2016-08-10	$8.46	$8.55	$8.46	$8.52	$4.28	224,039
2016-08-09	$8.37	$8.49	$8.37	$8.47	$4.26	206,368
2016-08-08	$8.40	$8.44	$8.40	$8.40	$4.22	197,621
2016-08-05	$8.37	$8.44	$8.33	$8.44	$4.24	243,338
2016-08-04	$8.39	$8.39	$8.31	$8.36	$4.20	179,973
2016-08-03	$8.27	$8.38	$8.27	$8.37	$4.21	305,715
2016-08-02	$8.28	$8.30	$8.22	$8.25	$4.15	165,455
2016-08-01	$8.36	$8.39	$8.29	$8.30	$4.17	293,390
2016-07-29	$8.38	$8.41	$8.30	$8.36	$4.20	320,554
2016-07-28	$8.16	$8.50	$8.06	$8.37	$4.21	423,841
2016-07-27	$8.30	$8.40	$8.28	$8.32	$4.18	206,642
2016-07-26	$8.32	$8.35	$8.29	$8.31	$4.18	267,424
2016-07-25	$8.28	$8.37	$8.25	$8.34	$4.19	251,807
2016-07-22	$8.29	$8.34	$8.28	$8.29	$4.17	119,134
2016-07-21	$8.29	$8.31	$8.19	$8.29	$4.17	334,799
2016-07-20	$8.22	$8.27	$8.10	$8.26	$4.15	399,453
2016-07-19	$8.17	$8.28	$8.12	$8.24	$4.14	218,026
2016-07-18	$8.14	$8.22	$8.14	$8.19	$4.12	183,292
2016-07-15	$8.07	$8.15	$8.05	$8.14	$4.09	201,224
2016-07-14	$8.06	$8.06	$8.02	$8.05	$4.05	180,720
2016-07-13	$8.03	$8.06	$7.96	$8.01	$4.03	198,283
2016-07-12	$8.03	$8.04	$7.97	$8.03	$4.04	243,776
2016-07-11	$8.00	$8.04	$7.96	$7.99	$4.02	343,059
2016-07-08	$7.93	$8.02	$7.90	$7.99	$4.02	368,161
2016-07-07	$7.81	$7.93	$7.76	$7.91	$3.98	339,919
2016-07-06	$7.90	$7.90	$7.80	$7.83	$3.94	334,275
2016-07-05	$7.77	$7.88	$7.76	$7.88	$3.96	415,571
2016-07-01	$7.84	$7.87	$7.76	$7.83	$3.94	332,684
2016-06-30	$7.70	$7.78	$7.68	$7.78	$3.91	309,511
2016-06-29	$7.62	$7.70	$7.57	$7.67	$3.86	399,137
2016-06-28	$7.53	$7.63	$7.50	$7.52	$3.78	212,865
2016-06-27	$7.64	$7.64	$7.47	$7.50	$3.77	369,601
2016-06-24	$7.50	$7.77	$7.48	$7.68	$3.86	436,951
2016-06-23	$7.69	$7.75	$7.64	$7.70	$3.87	349,104
2016-06-22	$7.64	$7.69	$7.62	$7.66	$3.85	245,435
2016-06-21	$7.65	$7.69	$7.55	$7.65	$3.85	338,900
2016-06-20	$7.56	$7.63	$7.54	$7.60	$3.82	553,385
2016-06-17	$7.43	$7.57	$7.43	$7.55	$3.80	444,954
2016-06-16	$7.48	$7.55	$7.38	$7.45	$3.75	690,441
2016-06-15	$7.60	$7.63	$7.46	$7.53	$3.79	662,503
2016-06-14	$7.73	$7.77	$7.56	$7.75	$3.79	665,288
2016-06-13	$7.73	$7.80	$7.73	$7.77	$3.80	399,317
2016-06-10	$7.76	$7.82	$7.74	$7.78	$3.81	275,543
2016-06-09	$7.80	$7.92	$7.60	$7.84	$3.83	409,331
2016-06-08	$7.97	$8.00	$7.74	$7.85	$3.84	525,266
2016-06-07	$8.05	$8.09	$7.91	$7.93	$3.88	422,259
2016-06-06	$7.89	$8.06	$7.89	$8.00	$3.91	346,999
2016-06-03	$7.80	$7.94	$7.79	$7.86	$3.84	329,134
2016-06-02	$7.73	$7.85	$7.73	$7.81	$3.82	276,033
2016-06-01	$7.75	$7.79	$7.65	$7.77	$3.80	253,747
2016-05-31	$7.69	$7.95	$7.64	$7.72	$3.78	554,198
2016-05-27	$7.67	$7.67	$7.60	$7.64	$3.74	205,273
2016-05-26	$7.41	$7.68	$7.41	$7.63	$3.73	481,971
2016-05-25	$7.38	$7.47	$7.36	$7.42	$3.63	360,573
2016-05-24	$7.37	$7.45	$7.35	$7.37	$3.60	299,170
2016-05-23	$7.36	$7.50	$7.36	$7.36	$3.60	382,527
2016-05-20	$7.37	$7.48	$7.31	$7.38	$3.61	418,331
2016-05-19	$7.37	$7.43	$7.15	$7.36	$3.60	889,354
2016-05-18	$7.41	$7.53	$7.34	$7.44	$3.64	753,125
2016-05-17	$7.68	$7.69	$7.34	$7.48	$3.66	1,181,098
2016-05-16	$7.78	$7.82	$7.71	$7.71	$3.77	434,131
2016-05-13	$7.65	$7.80	$7.60	$7.78	$3.81	493,380
2016-05-12	$7.84	$7.84	$7.72	$7.74	$3.79	473,844
2016-05-11	$7.81	$7.89	$7.80	$7.83	$3.83	296,426
2016-05-10	$7.90	$7.99	$7.80	$7.87	$3.85	404,807
2016-05-09	$7.96	$8.08	$7.90	$7.90	$3.86	354,044
2016-05-06	$7.88	$8.10	$7.88	$8.01	$3.92	569,375
2016-05-05	$8.00	$8.06	$7.90	$7.91	$3.87	422,095
2016-05-04	$7.91	$8.04	$7.88	$8.00	$3.91	430,625
2016-05-03	$8.10	$8.23	$7.85	$7.88	$3.85	1,056,298
2016-05-02	$8.41	$8.41	$8.05	$8.17	$4.00	975,181
2016-04-29	$8.32	$8.58	$8.23	$8.41	$4.11	802,302
2016-04-28	$9.00	$9.10	$8.03	$8.36	$4.09	2,749,613
2016-04-27	$9.51	$9.55	$9.48	$9.50	$4.65	326,339
2016-04-26	$9.58	$9.60	$9.53	$9.55	$4.67	248,713
2016-04-25	$9.54	$9.58	$9.50	$9.56	$4.68	196,272
2016-04-22	$9.50	$9.58	$9.45	$9.50	$4.65	187,724
2016-04-21	$9.47	$9.92	$9.47	$9.54	$4.67	557,431
2016-04-20	$9.48	$9.53	$9.45	$9.49	$4.64	159,181
2016-04-19	$9.55	$9.56	$9.48	$9.50	$4.65	225,797
2016-04-18	$9.50	$9.55	$9.47	$9.51	$4.65	153,042
2016-04-15	$9.50	$9.52	$9.45	$9.50	$4.65	152,134
2016-04-14	$9.56	$9.58	$9.49	$9.54	$4.67	198,287
2016-04-13	$9.53	$9.60	$9.48	$9.56	$4.68	393,664
2016-04-12	$9.50	$9.55	$9.43	$9.50	$4.65	257,995
2016-04-11	$9.43	$9.52	$9.43	$9.50	$4.65	251,367
2016-04-08	$9.42	$9.54	$9.40	$9.43	$4.61	206,751
2016-04-07	$9.45	$9.50	$9.33	$9.41	$4.60	280,889
2016-04-06	$9.47	$9.56	$9.42	$9.48	$4.64	200,484
2016-04-05	$9.35	$9.54	$9.30	$9.46	$4.63	348,562
2016-04-04	$9.56	$9.59	$9.39	$9.40	$4.60	362,563
2016-04-01	$9.56	$9.63	$9.44	$9.56	$4.68	656,561
2016-03-31	$9.54	$9.60	$9.38	$9.41	$4.60	525,940
2016-03-30	$9.56	$9.61	$9.40	$9.54	$4.67	463,520
2016-03-29	$9.31	$9.52	$9.25	$9.52	$4.66	315,385
2016-03-28	$9.35	$9.44	$9.26	$9.31	$4.55	315,900
2016-03-24	$9.30	$9.38	$9.18	$9.31	$4.55	155,458
2016-03-23	$9.39	$9.47	$9.30	$9.33	$4.56	207,561
2016-03-22	$9.42	$9.46	$9.36	$9.39	$4.59	341,268
2016-03-21	$9.17	$9.46	$9.13	$9.46	$4.63	619,534
2016-03-18	$9.26	$9.29	$9.11	$9.13	$4.47	292,572
2016-03-17	$9.09	$9.35	$9.06	$9.22	$4.51	390,455
2016-03-16	$8.92	$9.09	$8.91	$9.06	$4.43	317,817
2016-03-15	$9.22	$9.24	$9.11	$9.20	$4.40	365,107
2016-03-14	$9.08	$9.25	$8.98	$9.21	$4.40	397,902
2016-03-11	$8.94	$9.07	$8.87	$9.06	$4.33	535,986
2016-03-10	$8.72	$8.94	$8.57	$8.85	$4.23	493,479
2016-03-09	$8.76	$8.94	$8.69	$8.81	$4.21	437,060
2016-03-08	$8.93	$8.99	$8.67	$8.70	$4.16	693,690
2016-03-07	$8.91	$9.09	$8.76	$8.99	$4.30	470,603
2016-03-04	$8.95	$9.08	$8.89	$8.89	$4.25	336,133
2016-03-03	$9.02	$9.17	$8.85	$8.91	$4.26	750,081
2016-03-02	$9.11	$9.14	$8.95	$9.02	$4.31	516,900
2016-03-01	$9.06	$9.20	$9.05	$9.14	$4.37	246,674
2016-02-29	$8.85	$9.09	$8.83	$9.05	$4.33	266,115
2016-02-26	$8.80	$8.93	$8.76	$8.81	$4.21	199,673
2016-02-25	$8.65	$8.78	$8.56	$8.75	$4.18	164,155
2016-02-24	$8.49	$8.65	$8.41	$8.62	$4.12	183,973
2016-02-23	$8.57	$8.68	$8.54	$8.58	$4.10	217,390
2016-02-22	$8.56	$8.64	$8.50	$8.57	$4.10	329,520
2016-02-19	$8.50	$8.71	$8.41	$8.56	$4.09	427,737
2016-02-18	$8.90	$8.91	$8.66	$8.79	$4.20	271,645
2016-02-17	$8.74	$8.89	$8.68	$8.84	$4.23	263,591
2016-02-16	$8.56	$8.70	$8.51	$8.68	$4.15	243,616
2016-02-12	$8.48	$8.61	$8.38	$8.51	$4.07	406,619
2016-02-11	$8.46	$8.50	$8.32	$8.43	$4.03	297,525
2016-02-10	$8.54	$8.60	$8.50	$8.51	$4.07	306,471
2016-02-09	$8.66	$8.68	$8.51	$8.54	$4.08	301,043
2016-02-08	$8.70	$8.73	$8.55	$8.70	$4.16	299,842
2016-02-05	$8.87	$8.89	$8.67	$8.70	$4.16	185,646
2016-02-04	$8.70	$8.92	$8.70	$8.86	$4.24	220,294
2016-02-03	$8.74	$8.80	$8.55	$8.69	$4.15	208,256
2016-02-02	$8.78	$8.78	$8.66	$8.71	$4.16	194,141
2016-02-01	$8.71	$8.85	$8.70	$8.81	$4.21	204,685
2016-01-29	$8.80	$8.89	$8.74	$8.74	$4.18	370,543
2016-01-28	$8.78	$8.91	$8.72	$8.80	$4.21	293,567
2016-01-27	$8.72	$8.80	$8.70	$8.75	$4.18	257,932
2016-01-26	$8.75	$8.83	$8.63	$8.73	$4.17	410,290
2016-01-25	$8.74	$8.86	$8.67	$8.76	$4.19	356,615
2016-01-22	$8.79	$8.87	$8.58	$8.75	$4.18	892,728
2016-01-21	$8.58	$8.81	$8.55	$8.65	$4.14	457,689
2016-01-20	$8.50	$8.72	$8.13	$8.61	$4.12	953,583
2016-01-19	$8.71	$8.82	$8.60	$8.62	$4.12	472,176
2016-01-15	$8.63	$8.72	$8.51	$8.67	$4.14	544,297
2016-01-14	$8.95	$8.98	$8.59	$8.87	$4.24	749,660
2016-01-13	$8.96	$9.09	$8.93	$8.95	$4.28	468,702
2016-01-12	$9.14	$9.16	$8.81	$8.95	$4.28	583,024
2016-01-11	$9.05	$9.10	$8.85	$9.04	$4.32	327,752
2016-01-08	$9.24	$9.27	$8.97	$8.98	$4.29	457,048
2016-01-07	$9.28	$9.29	$9.07	$9.21	$4.40	686,048
2016-01-06	$9.30	$9.35	$9.25	$9.29	$4.44	279,736
2016-01-05	$9.38	$9.45	$9.31	$9.40	$4.49	271,624
2016-01-04	$9.27	$9.43	$9.24	$9.41	$4.50	307,303
2015-12-31	$9.40	$9.52	$9.40	$9.40	$4.49	205,022
2015-12-30	$9.51	$9.56	$9.40	$9.42	$4.50	211,514
2015-12-29	$9.59	$9.69	$9.50	$9.58	$4.58	331,696
2015-12-28	$9.58	$9.65	$9.43	$9.47	$4.53	409,193
2015-12-24	$9.58	$9.70	$9.55	$9.64	$4.61	192,792
2015-12-23	$9.30	$9.53	$9.29	$9.53	$4.56	338,764
2015-12-22	$9.48	$9.48	$9.18	$9.21	$4.40	1,251,731
2015-12-21	$9.64	$9.64	$9.47	$9.58	$4.48	304,380
2015-12-18	$9.57	$9.78	$9.46	$9.51	$4.44	471,450
2015-12-17	$9.67	$9.78	$9.53	$9.60	$4.49	400,159
2015-12-16	$9.48	$9.76	$9.34	$9.74	$4.55	258,862
2015-12-15	$9.04	$9.54	$9.04	$9.48	$4.43	545,228
2015-12-14	$9.39	$9.44	$9.05	$9.06	$4.23	636,534
2015-12-11	$9.62	$9.62	$9.24	$9.40	$4.39	613,238
2015-12-10	$9.67	$9.78	$9.65	$9.72	$4.54	226,180
2015-12-09	$9.76	$9.91	$9.65	$9.70	$4.53	427,196
2015-12-08	$9.71	$9.86	$9.67	$9.83	$4.59	283,604
2015-12-07	$10.05	$10.06	$9.75	$9.80	$4.58	433,533
2015-12-04	$10.12	$10.13	$10.03	$10.06	$4.70	480,481
2015-12-03	$10.17	$10.19	$10.04	$10.10	$4.72	414,603
2015-12-02	$10.14	$10.15	$10.04	$10.15	$4.74	503,224
2015-12-01	$10.00	$10.20	$10.00	$10.10	$4.72	581,745
2015-11-30	$9.82	$10.02	$9.81	$10.02	$4.68	500,904
2015-11-27	$9.80	$9.83	$9.78	$9.80	$4.58	86,004
2015-11-25	$9.66	$9.80	$9.66	$9.79	$4.58	283,392
2015-11-24	$9.61	$9.75	$9.56	$9.71	$4.54	259,703
2015-11-23	$9.56	$9.65	$9.51	$9.61	$4.49	364,108
2015-11-20	$9.57	$9.62	$9.48	$9.51	$4.44	354,151
2015-11-19	$9.50	$9.64	$9.49	$9.59	$4.48	310,663
2015-11-18	$9.42	$9.52	$9.39	$9.49	$4.43	227,332
2015-11-17	$9.40	$9.45	$9.30	$9.36	$4.37	292,267
2015-11-16	$9.30	$9.47	$9.25	$9.44	$4.41	195,484
2015-11-13	$9.30	$9.31	$9.17	$9.27	$4.33	280,757
2015-11-12	$9.43	$9.43	$9.27	$9.31	$4.35	234,726
2015-11-11	$9.55	$9.56	$9.41	$9.43	$4.41	254,218
2015-11-10	$9.55	$9.57	$9.47	$9.54	$4.46	196,195
2015-11-09	$9.63	$9.63	$9.50	$9.53	$4.45	279,827
2015-11-06	$9.55	$9.64	$9.51	$9.61	$4.49	392,476
2015-11-05	$9.49	$9.60	$9.41	$9.58	$4.48	505,628
2015-11-04	$9.47	$9.54	$9.39	$9.45	$4.42	243,987
2015-11-03	$9.47	$9.51	$9.42	$9.51	$4.44	551,538
2015-11-02	$9.25	$9.46	$9.25	$9.44	$4.41	424,964
2015-10-30	$9.25	$9.38	$9.22	$9.28	$4.34	312,341
2015-10-29	$9.20	$9.34	$9.20	$9.20	$4.30	196,729
2015-10-28	$9.17	$9.32	$9.05	$9.26	$4.33	331,424
2015-10-27	$9.25	$9.25	$9.09	$9.12	$4.26	174,568
2015-10-26	$9.36	$9.40	$9.19	$9.25	$4.32	235,258
2015-10-23	$9.37	$9.40	$9.30	$9.36	$4.37	260,670
2015-10-22	$9.36	$9.54	$9.31	$9.37	$4.38	386,847
2015-10-21	$9.29	$9.38	$9.28	$9.32	$4.36	235,349
2015-10-20	$9.28	$9.34	$9.25	$9.28	$4.34	201,315
2015-10-19	$9.19	$9.26	$9.13	$9.26	$4.33	126,648
2015-10-16	$9.25	$9.28	$9.21	$9.25	$4.32	122,125
2015-10-15	$9.06	$9.24	$9.06	$9.22	$4.31	171,476
2015-10-14	$9.15	$9.18	$9.08	$9.09	$4.25	156,229
2015-10-13	$9.11	$9.24	$9.07	$9.15	$4.28	170,820
2015-10-12	$9.16	$9.23	$9.06	$9.19	$4.30	237,128
2015-10-09	$9.16	$9.25	$9.08	$9.12	$4.26	292,869
2015-10-08	$9.17	$9.28	$9.12	$9.19	$4.30	302,221
2015-10-07	$9.04	$9.28	$9.00	$9.23	$4.31	283,205
2015-10-06	$8.88	$9.09	$8.88	$9.05	$4.23	344,724
2015-10-05	$8.98	$9.09	$8.95	$8.95	$4.18	417,866
2015-10-02	$8.99	$9.10	$8.84	$8.91	$4.16	529,260
2015-10-01	$8.79	$9.19	$8.79	$9.16	$4.28	721,662
2015-09-30	$8.52	$8.90	$8.50	$8.86	$4.14	707,572
2015-09-29	$8.52	$8.60	$8.30	$8.35	$3.90	886,490
2015-09-28	$8.95	$9.01	$8.45	$8.52	$3.98	758,306
2015-09-25	$9.00	$9.09	$8.98	$9.03	$4.22	341,877
2015-09-24	$8.97	$9.03	$8.94	$8.95	$4.18	406,195
2015-09-23	$9.08	$9.13	$9.00	$9.00	$4.21	226,695
2015-09-22	$9.05	$9.14	$8.99	$9.04	$4.23	1,117,598
2015-09-21	$9.19	$9.21	$9.11	$9.15	$4.28	112,598
2015-09-18	$9.14	$9.19	$9.07	$9.12	$4.26	300,852
2015-09-17	$9.24	$9.27	$9.07	$9.15	$4.28	265,509
2015-09-16	$9.14	$9.28	$9.10	$9.25	$4.32	226,572
2015-09-15	$9.32	$9.44	$9.27	$9.42	$4.30	312,914
2015-09-14	$9.38	$9.40	$9.18	$9.32	$4.26	420,285
2015-09-11	$9.40	$9.44	$9.28	$9.38	$4.29	252,650
2015-09-10	$9.41	$9.48	$9.36	$9.43	$4.31	187,256
2015-09-09	$9.50	$9.54	$9.35	$9.38	$4.29	177,472
2015-09-08	$9.51	$9.53	$9.40	$9.50	$4.34	200,494
2015-09-04	$9.40	$9.48	$9.34	$9.40	$4.30	218,372
2015-09-03	$9.35	$9.60	$9.35	$9.48	$4.33	322,029
2015-09-02	$9.30	$9.35	$9.19	$9.27	$4.24	286,018
2015-09-01	$9.30	$9.39	$9.23	$9.28	$4.24	197,015

BlackRock Capital Investment Corp (BKCC) News Headlines

Recent BlackRock Capital Investment Corp (BKCC) News

Similar Companies to BlackRock Capital Investment Corp (BKCC) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

BlackRock Capital Investment Corp (BKCC) Exchange: NASDAQ