MFS Intermediate High Income Fund (CIF) Stock

Data as of Oct. 8, 2025

$1.78 ($0.03) 1.71%

MFS Intermediate High Income Fund - Daily Information

Click for more stock information on MFS Intermediate High Income Fund.

Daily Information	Data
Date	Oct. 8, 2025
Open	$1.75
Previous Close	$1.78
High	$1.78
Low	$1.74
Adjusted Open	$1.75
Previous Adjusted Close	$1.78
Adjusted High	$1.78
Adjusted Low	$1.74

About MFS Intermediate High Income Fund (CIF)

MFS® Intermediate High Income Common

Invest in MFS Intermediate High Income Fund (CIF)

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

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

$417 million in distributions.

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

Historical Stock Data for MFS Intermediate High Income Fund (CIF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-07	$1.75	$1.78	$1.74	$1.78	$1.78	22,701
2025-10-06	$1.78	$1.78	$1.75	$1.75	$1.75	38,009
2025-10-03	$1.78	$1.79	$1.75	$1.75	$1.75	36,202
2025-10-02	$1.77	$1.78	$1.76	$1.77	$1.77	33,777
2025-10-01	$1.77	$1.79	$1.76	$1.78	$1.78	10,933
2025-09-30	$1.79	$1.79	$1.76	$1.77	$1.77	50,509
2025-09-29	$1.80	$1.80	$1.76	$1.76	$1.76	28,735
2025-09-26	$1.80	$1.80	$1.77	$1.78	$1.78	32,864
2025-09-25	$1.80	$1.80	$1.79	$1.80	$1.80	12,625
2025-09-24	$1.80	$1.81	$1.79	$1.80	$1.80	15,487
2025-09-23	$1.81	$1.82	$1.79	$1.80	$1.80	108,879
2025-09-22	$1.77	$1.80	$1.76	$1.78	$1.78	109,082
2025-09-19	$1.78	$1.78	$1.76	$1.77	$1.77	24,092
2025-09-18	$1.77	$1.77	$1.76	$1.77	$1.77	12,454
2025-09-17	$1.76	$1.77	$1.75	$1.77	$1.77	23,757
2025-09-16	$1.75	$1.77	$1.75	$1.76	$1.76	69,680
2025-09-15	$1.82	$1.82	$1.78	$1.79	$1.78	18,134
2025-09-12	$1.78	$1.79	$1.77	$1.78	$1.77	24,708
2025-09-11	$1.77	$1.78	$1.77	$1.78	$1.77	9,634
2025-09-10	$1.76	$1.80	$1.76	$1.78	$1.77	69,845
2025-09-09	$1.78	$1.78	$1.76	$1.77	$1.76	15,330
2025-09-08	$1.78	$1.78	$1.76	$1.77	$1.76	15,834
2025-09-05	$1.76	$1.77	$1.75	$1.75	$1.74	34,636
2025-09-04	$1.76	$1.76	$1.75	$1.76	$1.75	37,717
2025-09-03	$1.74	$1.76	$1.74	$1.76	$1.75	52,303
2025-09-02	$1.74	$1.76	$1.74	$1.76	$1.74	23,633
2025-08-29	$1.76	$1.76	$1.75	$1.75	$1.74	56,657
2025-08-28	$1.76	$1.76	$1.75	$1.76	$1.74	42,168
2025-08-27	$1.75	$1.76	$1.74	$1.75	$1.74	67,690
2025-08-26	$1.75	$1.75	$1.74	$1.75	$1.73	18,131
2025-08-25	$1.75	$1.75	$1.74	$1.74	$1.73	30,747
2025-08-22	$1.73	$1.75	$1.72	$1.74	$1.73	65,086
2025-08-21	$1.73	$1.75	$1.73	$1.74	$1.72	9,142
2025-08-20	$1.73	$1.74	$1.73	$1.74	$1.73	33,002
2025-08-19	$1.74	$1.76	$1.73	$1.73	$1.72	166,363
2025-08-18	$1.75	$1.77	$1.75	$1.76	$1.73	34,921
2025-08-15	$1.75	$1.75	$1.74	$1.75	$1.75	14,878
2025-08-14	$1.74	$1.75	$1.74	$1.75	$1.75	23,977
2025-08-13	$1.74	$1.76	$1.74	$1.74	$1.74	14,923
2025-08-12	$1.76	$1.76	$1.73	$1.75	$1.75	63,518
2025-08-11	$1.75	$1.76	$1.75	$1.75	$1.75	27,143
2025-08-08	$1.74	$1.77	$1.74	$1.76	$1.76	72,958
2025-08-07	$1.75	$1.77	$1.73	$1.75	$1.75	62,944
2025-08-06	$1.74	$1.76	$1.74	$1.74	$1.74	18,165
2025-08-05	$1.77	$1.77	$1.74	$1.75	$1.75	180,086
2025-08-04	$1.75	$1.77	$1.75	$1.77	$1.77	20,431
2025-08-01	$1.74	$1.76	$1.74	$1.76	$1.76	34,507
2025-07-31	$1.78	$1.78	$1.75	$1.76	$1.76	23,941
2025-07-30	$1.78	$1.78	$1.75	$1.76	$1.76	8,712
2025-07-29	$1.75	$1.75	$1.74	$1.75	$1.75	9,597
2025-07-28	$1.74	$1.75	$1.74	$1.75	$1.75	16,976
2025-07-25	$1.76	$1.76	$1.74	$1.75	$1.75	14,219
2025-07-24	$1.75	$1.75	$1.74	$1.75	$1.75	8,556
2025-07-23	$1.75	$1.76	$1.73	$1.76	$1.76	51,813
2025-07-22	$1.73	$1.74	$1.73	$1.74	$1.74	29,410
2025-07-21	$1.72	$1.73	$1.72	$1.72	$1.72	11,089
2025-07-18	$1.73	$1.74	$1.72	$1.72	$1.72	34,589
2025-07-17	$1.73	$1.74	$1.73	$1.74	$1.74	15,660
2025-07-16	$1.74	$1.75	$1.73	$1.73	$1.73	41,222
2025-07-15	$1.73	$1.73	$1.72	$1.73	$1.73	19,940
2025-07-14	$1.75	$1.75	$1.74	$1.74	$1.73	10,221
2025-07-11	$1.76	$1.76	$1.74	$1.75	$1.75	16,264
2025-07-10	$1.77	$1.78	$1.74	$1.76	$1.76	52,987
2025-07-09	$1.76	$1.77	$1.74	$1.75	$1.75	107,379
2025-07-08	$1.74	$1.75	$1.72	$1.74	$1.74	35,658
2025-07-07	$1.75	$1.75	$1.74	$1.74	$1.74	5,146
2025-07-03	$1.74	$1.76	$1.74	$1.75	$1.75	6,882
2025-07-02	$1.75	$1.76	$1.75	$1.76	$1.76	28,790
2025-07-01	$1.74	$1.76	$1.73	$1.75	$1.75	71,339
2025-06-30	$1.75	$1.75	$1.73	$1.74	$1.74	40,506
2025-06-27	$1.74	$1.74	$1.72	$1.74	$1.74	29,431
2025-06-26	$1.73	$1.75	$1.72	$1.73	$1.73	165,018
2025-06-25	$1.72	$1.73	$1.72	$1.72	$1.72	13,446
2025-06-24	$1.72	$1.73	$1.71	$1.73	$1.73	47,924
2025-06-23	$1.71	$1.72	$1.71	$1.71	$1.71	2,835
2025-06-20	$1.71	$1.72	$1.71	$1.72	$1.72	8,296
2025-06-18	$1.71	$1.72	$1.71	$1.71	$1.71	14,894
2025-06-17	$1.72	$1.72	$1.69	$1.71	$1.71	86,481
2025-06-16	$1.73	$1.74	$1.72	$1.74	$1.72	45,132
2025-06-13	$1.73	$1.73	$1.72	$1.73	$1.71	5,922
2025-06-12	$1.74	$1.74	$1.72	$1.73	$1.71	8,515
2025-06-11	$1.73	$1.73	$1.72	$1.72	$1.70	26,181
2025-06-10	$1.73	$1.73	$1.72	$1.72	$1.70	15,469
2025-06-09	$1.73	$1.73	$1.72	$1.73	$1.71	5,670
2025-06-06	$1.71	$1.73	$1.71	$1.72	$1.70	19,992
2025-06-05	$1.72	$1.73	$1.72	$1.72	$1.70	13,129
2025-06-04	$1.71	$1.72	$1.71	$1.71	$1.69	6,798
2025-06-03	$1.70	$1.72	$1.70	$1.71	$1.69	12,419
2025-06-02	$1.71	$1.72	$1.70	$1.71	$1.69	34,925
2025-05-30	$1.72	$1.72	$1.71	$1.72	$1.72	45,343
2025-05-29	$1.71	$1.72	$1.70	$1.71	$1.71	35,200
2025-05-28	$1.70	$1.72	$1.69	$1.71	$1.71	81,222
2025-05-27	$1.69	$1.70	$1.68	$1.69	$1.69	58,962
2025-05-23	$1.69	$1.69	$1.67	$1.69	$1.69	40,884
2025-05-22	$1.68	$1.69	$1.67	$1.68	$1.68	58,164
2025-05-21	$1.69	$1.70	$1.68	$1.68	$1.68	81,663
2025-05-20	$1.71	$1.71	$1.69	$1.70	$1.70	40,915
2025-05-19	$1.71	$1.72	$1.70	$1.72	$1.72	37,831
2025-05-16	$1.70	$1.72	$1.70	$1.71	$1.71	17,218
2025-05-15	$1.70	$1.71	$1.70	$1.71	$1.71	39,135
2025-05-14	$1.72	$1.72	$1.70	$1.71	$1.71	60,477
2025-05-13	$1.73	$1.73	$1.71	$1.72	$1.72	54,852
2025-05-12	$1.75	$1.77	$1.71	$1.71	$1.70	113,465
2025-05-09	$1.71	$1.71	$1.70	$1.71	$1.70	18,369
2025-05-08	$1.69	$1.70	$1.68	$1.69	$1.68	57,930
2025-05-07	$1.69	$1.71	$1.67	$1.68	$1.67	65,926
2025-05-06	$1.71	$1.72	$1.70	$1.70	$1.69	22,417
2025-05-05	$1.73	$1.73	$1.71	$1.72	$1.72	14,287
2025-05-02	$1.70	$1.73	$1.70	$1.72	$1.72	48,945
2025-05-01	$1.71	$1.71	$1.69	$1.70	$1.70	15,120
2025-04-30	$1.71	$1.71	$1.68	$1.69	$1.69	90,065
2025-04-29	$1.68	$1.69	$1.67	$1.69	$1.69	66,675
2025-04-28	$1.70	$1.70	$1.66	$1.67	$1.67	22,600
2025-04-25	$1.68	$1.68	$1.66	$1.67	$1.67	11,143
2025-04-24	$1.67	$1.67	$1.66	$1.67	$1.67	11,730
2025-04-23	$1.63	$1.66	$1.63	$1.65	$1.65	30,619
2025-04-22	$1.62	$1.63	$1.62	$1.63	$1.63	24,169
2025-04-21	$1.62	$1.63	$1.61	$1.61	$1.61	43,262
2025-04-17	$1.64	$1.64	$1.63	$1.64	$1.64	34,557
2025-04-16	$1.63	$1.64	$1.62	$1.63	$1.63	41,452
2025-04-15	$1.62	$1.63	$1.61	$1.63	$1.63	32,738
2025-04-14	$1.59	$1.62	$1.59	$1.61	$1.60	17,536
2025-04-11	$1.58	$1.61	$1.57	$1.59	$1.57	61,116
2025-04-10	$1.60	$1.61	$1.56	$1.58	$1.56	91,554
2025-04-09	$1.58	$1.62	$1.52	$1.61	$1.60	275,040
2025-04-08	$1.58	$1.63	$1.55	$1.55	$1.54	101,985
2025-04-07	$1.57	$1.62	$1.52	$1.54	$1.53	165,539
2025-04-04	$1.68	$1.68	$1.57	$1.60	$1.59	159,685
2025-04-03	$1.70	$1.70	$1.67	$1.69	$1.68	129,162
2025-04-02	$1.71	$1.71	$1.69	$1.71	$1.69	18,002
2025-04-01	$1.71	$1.71	$1.69	$1.70	$1.69	182,830
2025-03-31	$1.72	$1.72	$1.66	$1.71	$1.69	176,781
2025-03-28	$1.72	$1.72	$1.71	$1.71	$1.69	61,066
2025-03-27	$1.71	$1.71	$1.68	$1.71	$1.69	156,146
2025-03-26	$1.71	$1.72	$1.70	$1.70	$1.69	28,208
2025-03-25	$1.71	$1.72	$1.71	$1.72	$1.70	26,082
2025-03-24	$1.71	$1.72	$1.70	$1.71	$1.70	111,356
2025-03-21	$1.71	$1.71	$1.69	$1.71	$1.71	75,840
2025-03-20	$1.71	$1.71	$1.69	$1.70	$1.70	276,589
2025-03-19	$1.69	$1.70	$1.68	$1.70	$1.70	16,269
2025-03-18	$1.71	$1.71	$1.68	$1.69	$1.69	23,199
2025-03-17	$1.70	$1.71	$1.69	$1.71	$1.70	223,944
2025-03-14	$1.68	$1.71	$1.68	$1.70	$1.69	358,233
2025-03-13	$1.69	$1.70	$1.67	$1.68	$1.67	247,673
2025-03-12	$1.71	$1.71	$1.69	$1.70	$1.69	126,179
2025-03-11	$1.72	$1.72	$1.69	$1.69	$1.68	325,352
2025-03-10	$1.73	$1.73	$1.70	$1.70	$1.69	73,399
2025-03-07	$1.73	$1.73	$1.72	$1.72	$1.71	18,502
2025-03-06	$1.72	$1.74	$1.71	$1.71	$1.70	465,070
2025-03-05	$1.75	$1.75	$1.73	$1.73	$1.72	119,554
2025-03-04	$1.75	$1.75	$1.73	$1.74	$1.73	411,479
2025-03-03	$1.75	$1.75	$1.74	$1.74	$1.73	67,125
2025-02-28	$1.73	$1.75	$1.73	$1.74	$1.73	96,390
2025-02-27	$1.75	$1.75	$1.73	$1.74	$1.73	99,546
2025-02-26	$1.74	$1.75	$1.73	$1.74	$1.73	561,669
2025-02-25	$1.74	$1.74	$1.73	$1.74	$1.73	57,892
2025-02-24	$1.74	$1.74	$1.72	$1.74	$1.73	418,041
2025-02-21	$1.74	$1.74	$1.72	$1.73	$1.72	99,862
2025-02-20	$1.74	$1.74	$1.72	$1.73	$1.72	199,394
2025-02-19	$1.74	$1.74	$1.72	$1.73	$1.72	52,249
2025-02-18	$1.73	$1.74	$1.72	$1.73	$1.72	170,007
2025-02-14	$1.73	$1.75	$1.73	$1.75	$1.72	83,171
2025-02-13	$1.74	$1.75	$1.73	$1.74	$1.71	40,166
2025-02-12	$1.74	$1.75	$1.73	$1.74	$1.71	32,623
2025-02-11	$1.73	$1.75	$1.73	$1.74	$1.71	38,961
2025-02-10	$1.74	$1.75	$1.74	$1.75	$1.72	64,750
2025-02-07	$1.75	$1.75	$1.73	$1.73	$1.70	53,453
2025-02-06	$1.74	$1.75	$1.74	$1.75	$1.72	40,079
2025-02-05	$1.73	$1.75	$1.73	$1.74	$1.71	150,035
2025-02-04	$1.73	$1.75	$1.73	$1.74	$1.71	180,381
2025-02-03	$1.74	$1.75	$1.72	$1.74	$1.71	453,455
2025-01-31	$1.75	$1.76	$1.74	$1.75	$1.72	68,298
2025-01-30	$1.74	$1.75	$1.73	$1.74	$1.71	37,101
2025-01-29	$1.74	$1.75	$1.73	$1.73	$1.70	57,916
2025-01-28	$1.74	$1.75	$1.73	$1.75	$1.72	31,090
2025-01-27	$1.75	$1.75	$1.73	$1.74	$1.71	41,584
2025-01-24	$1.75	$1.75	$1.74	$1.75	$1.72	44,663
2025-01-23	$1.75	$1.75	$1.74	$1.75	$1.72	19,549
2025-01-22	$1.74	$1.75	$1.74	$1.75	$1.72	42,968
2025-01-21	$1.75	$1.75	$1.74	$1.75	$1.72	32,358
2025-01-17	$1.73	$1.75	$1.73	$1.75	$1.72	17,951
2025-01-16	$1.75	$1.75	$1.73	$1.73	$1.70	25,887
2025-01-15	$1.73	$1.75	$1.73	$1.75	$1.72	35,067
2025-01-14	$1.73	$1.73	$1.71	$1.72	$1.69	23,331
2025-01-13	$1.74	$1.75	$1.73	$1.73	$1.69	42,721
2025-01-10	$1.73	$1.74	$1.73	$1.74	$1.69	20,913
2025-01-08	$1.75	$1.75	$1.73	$1.74	$1.70	34,580
2025-01-07	$1.75	$1.75	$1.73	$1.74	$1.69	49,538
2025-01-06	$1.74	$1.75	$1.74	$1.74	$1.70	39,349
2025-01-03	$1.75	$1.76	$1.72	$1.74	$1.70	96,391
2025-01-02	$1.75	$1.75	$1.73	$1.74	$1.70	95,755
2024-12-31	$1.73	$1.75	$1.72	$1.73	$1.69	108,535
2024-12-30	$1.72	$1.73	$1.71	$1.73	$1.69	74,043
2024-12-27	$1.74	$1.74	$1.72	$1.72	$1.68	55,052
2024-12-26	$1.74	$1.74	$1.72	$1.74	$1.70	13,256
2024-12-24	$1.72	$1.74	$1.71	$1.74	$1.69	46,523
2024-12-23	$1.69	$1.72	$1.69	$1.72	$1.68	105,938
2024-12-20	$1.72	$1.72	$1.71	$1.71	$1.67	61,446
2024-12-19	$1.74	$1.74	$1.73	$1.73	$1.69	58,609
2024-12-18	$1.74	$1.76	$1.73	$1.73	$1.69	119,906
2024-12-17	$1.76	$1.77	$1.75	$1.75	$1.71	59,667
2024-12-16	$1.77	$1.78	$1.77	$1.78	$1.72	24,479
2024-12-13	$1.77	$1.78	$1.76	$1.76	$1.70	42,596
2024-12-12	$1.78	$1.78	$1.76	$1.76	$1.70	25,383
2024-12-11	$1.77	$1.78	$1.77	$1.78	$1.72	11,388
2024-12-10	$1.78	$1.80	$1.77	$1.78	$1.72	20,901
2024-12-09	$1.77	$1.82	$1.77	$1.78	$1.72	146,840
2024-12-06	$1.77	$1.77	$1.76	$1.77	$1.71	48,610
2024-12-05	$1.77	$1.78	$1.76	$1.77	$1.71	95,993
2024-12-04	$1.77	$1.78	$1.77	$1.77	$1.71	72,932
2024-12-03	$1.76	$1.78	$1.76	$1.78	$1.72	17,121
2024-12-02	$1.75	$1.78	$1.75	$1.78	$1.72	60,300
2024-11-29	$1.75	$1.78	$1.75	$1.77	$1.71	60,176
2024-11-27	$1.75	$1.78	$1.74	$1.76	$1.70	298,801
2024-11-26	$1.73	$1.74	$1.73	$1.74	$1.68	140,572
2024-11-25	$1.71	$1.74	$1.71	$1.73	$1.67	55,990
2024-11-22	$1.72	$1.73	$1.71	$1.73	$1.67	110,778
2024-11-21	$1.71	$1.72	$1.71	$1.71	$1.65	152,854
2024-11-20	$1.70	$1.72	$1.70	$1.71	$1.65	31,965
2024-11-19	$1.69	$1.72	$1.69	$1.71	$1.65	43,868
2024-11-18	$1.70	$1.72	$1.69	$1.70	$1.64	100,609
2024-11-15	$1.71	$1.71	$1.69	$1.71	$1.65	105,972
2024-11-14	$1.72	$1.73	$1.71	$1.72	$1.66	36,652
2024-11-13	$1.73	$1.74	$1.72	$1.73	$1.67	35,731
2024-11-12	$1.75	$1.76	$1.71	$1.73	$1.67	111,557
2024-11-11	$1.78	$1.78	$1.76	$1.76	$1.69	33,884
2024-11-08	$1.75	$1.78	$1.75	$1.77	$1.70	132,089
2024-11-07	$1.76	$1.77	$1.75	$1.77	$1.69	40,786
2024-11-06	$1.74	$1.76	$1.74	$1.75	$1.68	40,764
2024-11-05	$1.76	$1.76	$1.74	$1.75	$1.67	4,025
2024-11-04	$1.74	$1.76	$1.74	$1.75	$1.67	36,469
2024-11-01	$1.76	$1.76	$1.74	$1.75	$1.67	49,586
2024-10-31	$1.75	$1.76	$1.73	$1.75	$1.67	97,789
2024-10-30	$1.75	$1.76	$1.74	$1.75	$1.68	51,296
2024-10-29	$1.74	$1.75	$1.74	$1.74	$1.67	21,773
2024-10-28	$1.76	$1.76	$1.74	$1.75	$1.67	22,006
2024-10-25	$1.76	$1.76	$1.75	$1.75	$1.75	27,951
2024-10-24	$1.76	$1.76	$1.74	$1.75	$1.75	42,903
2024-10-23	$1.76	$1.76	$1.74	$1.75	$1.75	25,258
2024-10-22	$1.76	$1.77	$1.74	$1.75	$1.75	109,844
2024-10-21	$1.77	$1.77	$1.76	$1.77	$1.77	33,626
2024-10-18	$1.78	$1.78	$1.76	$1.77	$1.77	79,994
2024-10-17	$1.77	$1.77	$1.76	$1.77	$1.77	63,589
2024-10-16	$1.76	$1.78	$1.76	$1.77	$1.77	40,100
2024-10-15	$1.78	$1.78	$1.76	$1.77	$1.77	109,390
2024-10-14	$1.79	$1.79	$1.78	$1.79	$1.77	9,712
2024-10-11	$1.79	$1.80	$1.78	$1.79	$1.77	20,319
2024-10-10	$1.79	$1.79	$1.78	$1.79	$1.77	59,925
2024-10-09	$1.79	$1.79	$1.78	$1.78	$1.77	27,184
2024-10-08	$1.78	$1.79	$1.78	$1.79	$1.77	45,596
2024-10-07	$1.79	$1.79	$1.78	$1.79	$1.77	42,548
2024-10-04	$1.78	$1.79	$1.78	$1.79	$1.77	11,382
2024-10-03	$1.78	$1.79	$1.78	$1.78	$1.76	35,278
2024-10-02	$1.78	$1.79	$1.77	$1.79	$1.77	16,757
2024-10-01	$1.79	$1.79	$1.78	$1.79	$1.77	105,785
2024-09-30	$1.78	$1.78	$1.77	$1.78	$1.76	99,894
2024-09-27	$1.78	$1.78	$1.76	$1.77	$1.76	29,227
2024-09-26	$1.78	$1.78	$1.77	$1.77	$1.76	10,925
2024-09-25	$1.76	$1.78	$1.75	$1.77	$1.76	163,647
2024-09-24	$1.76	$1.78	$1.76	$1.78	$1.76	34,475
2024-09-23	$1.76	$1.77	$1.75	$1.76	$1.75	74,644
2024-09-20	$1.77	$1.77	$1.76	$1.76	$1.75	93,249
2024-09-19	$1.78	$1.78	$1.77	$1.77	$1.76	88,545
2024-09-18	$1.76	$1.78	$1.76	$1.77	$1.76	85,964
2024-09-17	$1.77	$1.78	$1.76	$1.76	$1.75	108,857
2024-09-16	$1.79	$1.79	$1.78	$1.78	$1.75	60,449
2024-09-13	$1.77	$1.79	$1.76	$1.77	$1.74	270,916
2024-09-12	$1.77	$1.78	$1.75	$1.77	$1.74	182,424
2024-09-11	$1.77	$1.79	$1.75	$1.76	$1.73	164,496
2024-09-10	$1.81	$1.81	$1.76	$1.76	$1.76	193,556
2024-09-09	$1.78	$1.80	$1.77	$1.77	$1.77	87,851
2024-09-06	$1.79	$1.79	$1.78	$1.79	$1.79	28,797
2024-09-05	$1.79	$1.83	$1.78	$1.79	$1.79	37,042
2024-09-04	$1.80	$1.82	$1.77	$1.78	$1.78	70,008
2024-09-03	$1.78	$1.80	$1.78	$1.80	$1.80	42,491
2024-08-30	$1.79	$1.80	$1.78	$1.79	$1.79	63,793
2024-08-29	$1.78	$1.79	$1.78	$1.79	$1.79	7,871
2024-08-28	$1.77	$1.79	$1.77	$1.77	$1.77	75,408
2024-08-27	$1.76	$1.79	$1.76	$1.79	$1.79	23,759
2024-08-26	$1.77	$1.78	$1.76	$1.78	$1.78	7,760
2024-08-23	$1.78	$1.78	$1.77	$1.78	$1.78	8,903
2024-08-22	$1.77	$1.78	$1.75	$1.76	$1.76	29,945
2024-08-21	$1.76	$1.76	$1.75	$1.76	$1.76	11,945
2024-08-20	$1.74	$1.76	$1.74	$1.75	$1.75	16,735
2024-08-19	$1.76	$1.76	$1.75	$1.76	$1.76	4,395
2024-08-16	$1.76	$1.76	$1.74	$1.75	$1.75	48,241
2024-08-15	$1.75	$1.76	$1.75	$1.76	$1.76	11,207
2024-08-14	$1.74	$1.75	$1.74	$1.75	$1.75	4,519
2024-08-13	$1.74	$1.75	$1.74	$1.75	$1.75	25,852
2024-08-12	$1.77	$1.77	$1.74	$1.76	$1.75	14,957
2024-08-09	$1.75	$1.76	$1.74	$1.76	$1.74	7,576
2024-08-08	$1.75	$1.76	$1.75	$1.76	$1.75	29,612
2024-08-07	$1.74	$1.74	$1.73	$1.74	$1.73	13,418
2024-08-06	$1.71	$1.72	$1.70	$1.72	$1.70	34,086
2024-08-05	$1.70	$1.72	$1.70	$1.71	$1.70	39,359
2024-08-02	$1.75	$1.75	$1.73	$1.74	$1.72	5,751
2024-08-01	$1.76	$1.76	$1.74	$1.75	$1.74	42,033
2024-07-31	$1.76	$1.77	$1.74	$1.76	$1.75	29,443
2024-07-30	$1.73	$1.75	$1.72	$1.75	$1.73	49,488
2024-07-29	$1.73	$1.74	$1.72	$1.74	$1.73	86,678
2024-07-26	$1.73	$1.73	$1.72	$1.73	$1.71	31,373
2024-07-25	$1.72	$1.73	$1.72	$1.72	$1.71	36,337
2024-07-24	$1.74	$1.74	$1.72	$1.72	$1.71	10,132
2024-07-23	$1.73	$1.76	$1.71	$1.74	$1.73	90,783
2024-07-22	$1.72	$1.72	$1.71	$1.72	$1.72	15,292
2024-07-19	$1.73	$1.74	$1.70	$1.71	$1.71	78,794
2024-07-18	$1.72	$1.73	$1.70	$1.71	$1.71	88,461
2024-07-17	$1.73	$1.73	$1.72	$1.72	$1.72	14,927
2024-07-16	$1.74	$1.74	$1.72	$1.73	$1.73	31,899
2024-07-15	$1.74	$1.74	$1.73	$1.74	$1.73	13,913
2024-07-12	$1.74	$1.74	$1.73	$1.74	$1.72	36,968
2024-07-11	$1.72	$1.74	$1.72	$1.74	$1.73	50,381
2024-07-10	$1.71	$1.72	$1.71	$1.72	$1.71	40,669
2024-07-09	$1.71	$1.72	$1.70	$1.71	$1.70	37,553
2024-07-08	$1.72	$1.72	$1.71	$1.72	$1.71	39,056
2024-07-05	$1.69	$1.72	$1.69	$1.70	$1.69	50,825
2024-07-03	$1.70	$1.71	$1.70	$1.70	$1.69	15,749
2024-07-02	$1.69	$1.71	$1.69	$1.70	$1.69	40,962
2024-07-01	$1.69	$1.70	$1.69	$1.70	$1.69	23,536
2024-06-28	$1.71	$1.71	$1.69	$1.70	$1.68	27,073
2024-06-27	$1.71	$1.71	$1.69	$1.70	$1.68	9,237
2024-06-26	$1.70	$1.70	$1.69	$1.70	$1.68	15,978
2024-06-25	$1.70	$1.71	$1.68	$1.71	$1.70	53,186
2024-06-24	$1.71	$1.71	$1.69	$1.70	$1.69	32,032
2024-06-21	$1.68	$1.70	$1.67	$1.69	$1.68	73,532
2024-06-20	$1.69	$1.69	$1.67	$1.69	$1.67	113,266
2024-06-18	$1.69	$1.70	$1.68	$1.69	$1.68	21,147
2024-06-17	$1.69	$1.70	$1.69	$1.70	$1.67	12,204
2024-06-14	$1.71	$1.71	$1.69	$1.69	$1.66	31,603
2024-06-13	$1.72	$1.72	$1.69	$1.71	$1.68	66,200
2024-06-12	$1.70	$1.72	$1.70	$1.72	$1.69	35,847
2024-06-11	$1.71	$1.71	$1.69	$1.70	$1.67	15,295
2024-06-10	$1.70	$1.71	$1.69	$1.70	$1.67	104,402
2024-06-07	$1.68	$1.70	$1.68	$1.70	$1.67	151,122
2024-06-06	$1.69	$1.69	$1.68	$1.68	$1.65	35,757
2024-06-05	$1.68	$1.70	$1.68	$1.70	$1.67	19,319
2024-06-04	$1.68	$1.69	$1.67	$1.68	$1.65	27,202
2024-06-03	$1.67	$1.73	$1.67	$1.69	$1.66	56,622
2024-05-31	$1.69	$1.69	$1.66	$1.67	$1.64	104,939
2024-05-30	$1.68	$1.68	$1.66	$1.67	$1.64	56,708
2024-05-29	$1.67	$1.68	$1.66	$1.66	$1.63	103,896
2024-05-28	$1.68	$1.69	$1.67	$1.68	$1.65	14,390
2024-05-24	$1.69	$1.70	$1.68	$1.69	$1.66	29,894
2024-05-23	$1.70	$1.70	$1.68	$1.68	$1.65	23,793
2024-05-22	$1.70	$1.71	$1.69	$1.69	$1.66	80,019
2024-05-21	$1.70	$1.70	$1.68	$1.69	$1.66	60,790
2024-05-20	$1.70	$1.70	$1.67	$1.68	$1.65	191,358
2024-05-17	$1.70	$1.70	$1.69	$1.70	$1.67	8,839
2024-05-16	$1.70	$1.70	$1.69	$1.70	$1.67	41,835
2024-05-15	$1.70	$1.71	$1.69	$1.70	$1.67	42,122
2024-05-14	$1.70	$1.70	$1.68	$1.69	$1.66	14,639
2024-05-13	$1.73	$1.73	$1.70	$1.71	$1.67	42,415
2024-05-10	$1.73	$1.73	$1.69	$1.70	$1.66	56,932
2024-05-09	$1.70	$1.71	$1.69	$1.71	$1.67	25,853
2024-05-08	$1.70	$1.71	$1.69	$1.70	$1.66	33,091
2024-05-07	$1.70	$1.71	$1.70	$1.71	$1.66	9,844
2024-05-06	$1.68	$1.71	$1.68	$1.70	$1.66	78,917
2024-05-03	$1.68	$1.70	$1.68	$1.70	$1.66	72,816
2024-05-02	$1.68	$1.69	$1.68	$1.68	$1.64	28,432
2024-05-01	$1.67	$1.68	$1.66	$1.68	$1.64	37,063
2024-04-30	$1.66	$1.68	$1.66	$1.66	$1.62	58,973
2024-04-29	$1.65	$1.68	$1.65	$1.67	$1.63	59,672
2024-04-26	$1.65	$1.67	$1.65	$1.66	$1.62	59,210
2024-04-25	$1.65	$1.66	$1.64	$1.65	$1.61	36,920
2024-04-24	$1.66	$1.67	$1.65	$1.66	$1.62	17,251
2024-04-23	$1.66	$1.67	$1.65	$1.66	$1.62	84,130
2024-04-22	$1.67	$1.67	$1.65	$1.67	$1.63	34,523
2024-04-19	$1.64	$1.65	$1.64	$1.64	$1.60	15,845
2024-04-18	$1.63	$1.65	$1.63	$1.64	$1.60	86,725
2024-04-17	$1.63	$1.65	$1.62	$1.63	$1.59	63,803
2024-04-16	$1.66	$1.66	$1.63	$1.63	$1.59	21,168
2024-04-15	$1.68	$1.69	$1.65	$1.65	$1.59	61,608
2024-04-12	$1.69	$1.69	$1.67	$1.67	$1.61	33,239
2024-04-11	$1.69	$1.69	$1.68	$1.69	$1.63	17,068
2024-04-10	$1.70	$1.71	$1.69	$1.69	$1.63	53,311
2024-04-09	$1.70	$1.71	$1.70	$1.70	$1.64	73,147
2024-04-08	$1.72	$1.72	$1.70	$1.70	$1.65	19,665
2024-04-05	$1.71	$1.71	$1.70	$1.71	$1.65	16,466
2024-04-04	$1.70	$1.71	$1.69	$1.70	$1.64	52,354
2024-04-03	$1.71	$1.71	$1.70	$1.70	$1.64	38,406
2024-04-02	$1.72	$1.72	$1.70	$1.70	$1.64	12,462
2024-04-01	$1.71	$1.73	$1.71	$1.71	$1.65	112,308
2024-03-28	$1.73	$1.73	$1.71	$1.73	$1.67	37,897
2024-03-27	$1.73	$1.73	$1.72	$1.72	$1.66	12,343
2024-03-26	$1.72	$1.72	$1.71	$1.71	$1.65	26,656
2024-03-25	$1.70	$1.73	$1.70	$1.71	$1.65	46,307
2024-03-22	$1.70	$1.72	$1.70	$1.71	$1.65	89,016
2024-03-21	$1.71	$1.73	$1.71	$1.72	$1.66	34,886
2024-03-20	$1.71	$1.72	$1.71	$1.72	$1.66	11,535
2024-03-19	$1.71	$1.72	$1.71	$1.71	$1.65	5,879
2024-03-18	$1.70	$1.72	$1.70	$1.72	$1.66	31,396
2024-03-15	$1.72	$1.72	$1.70	$1.71	$1.65	14,612
2024-03-14	$1.71	$1.72	$1.70	$1.72	$1.66	55,993
2024-03-13	$1.71	$1.73	$1.71	$1.72	$1.66	27,828
2024-03-12	$1.72	$1.72	$1.70	$1.72	$1.66	22,407
2024-03-11	$1.71	$1.72	$1.71	$1.72	$1.65	30,714
2024-03-08	$1.71	$1.73	$1.71	$1.72	$1.65	32,616
2024-03-07	$1.74	$1.74	$1.71	$1.72	$1.65	46,166
2024-03-06	$1.72	$1.73	$1.71	$1.73	$1.65	49,694
2024-03-05	$1.71	$1.74	$1.71	$1.72	$1.65	103,329
2024-03-04	$1.74	$1.74	$1.71	$1.72	$1.64	29,346
2024-03-01	$1.72	$1.73	$1.72	$1.73	$1.66	29,440
2024-02-29	$1.73	$1.73	$1.71	$1.73	$1.66	56,603
2024-02-28	$1.71	$1.72	$1.71	$1.71	$1.64	9,851
2024-02-27	$1.70	$1.72	$1.70	$1.71	$1.64	55,355
2024-02-26	$1.70	$1.71	$1.69	$1.69	$1.62	43,305
2024-02-23	$1.70	$1.72	$1.70	$1.70	$1.63	38,348
2024-02-22	$1.72	$1.72	$1.70	$1.70	$1.63	34,478
2024-02-21	$1.72	$1.72	$1.70	$1.71	$1.64	31,955
2024-02-20	$1.71	$1.72	$1.70	$1.71	$1.64	27,789
2024-02-16	$1.73	$1.73	$1.71	$1.71	$1.64	37,755
2024-02-15	$1.72	$1.73	$1.72	$1.72	$1.65	37,791
2024-02-14	$1.71	$1.73	$1.71	$1.72	$1.65	28,553
2024-02-13	$1.72	$1.74	$1.71	$1.72	$1.65	48,590
2024-02-12	$1.76	$1.76	$1.73	$1.74	$1.65	32,434
2024-02-09	$1.73	$1.77	$1.73	$1.74	$1.74	77,483
2024-02-08	$1.74	$1.75	$1.73	$1.73	$1.73	24,911
2024-02-07	$1.73	$1.74	$1.73	$1.73	$1.73	34,260
2024-02-06	$1.72	$1.74	$1.72	$1.74	$1.74	29,295
2024-02-05	$1.72	$1.75	$1.71	$1.73	$1.73	57,004
2024-02-02	$1.73	$1.75	$1.72	$1.73	$1.73	88,570
2024-02-01	$1.73	$1.73	$1.72	$1.73	$1.73	21,345
2024-01-31	$1.73	$1.73	$1.71	$1.72	$1.72	25,850
2024-01-30	$1.71	$1.73	$1.71	$1.71	$1.71	36,625
2024-01-29	$1.71	$1.72	$1.70	$1.71	$1.71	63,952
2024-01-26	$1.70	$1.72	$1.70	$1.70	$1.70	75,761
2024-01-25	$1.71	$1.71	$1.70	$1.71	$1.71	7,977
2024-01-24	$1.69	$1.71	$1.69	$1.70	$1.70	88,540
2024-01-23	$1.70	$1.71	$1.69	$1.70	$1.70	35,070
2024-01-22	$1.68	$1.71	$1.68	$1.69	$1.69	23,659
2024-01-19	$1.69	$1.70	$1.68	$1.69	$1.69	39,305
2024-01-18	$1.71	$1.71	$1.69	$1.69	$1.69	86,720
2024-01-17	$1.71	$1.72	$1.71	$1.72	$1.72	22,681
2024-01-16	$1.73	$1.73	$1.71	$1.72	$1.72	19,548
2024-01-12	$1.74	$1.74	$1.73	$1.73	$1.72	60,224
2024-01-11	$1.73	$1.74	$1.72	$1.73	$1.72	20,995
2024-01-10	$1.72	$1.74	$1.72	$1.74	$1.73	35,544
2024-01-09	$1.73	$1.73	$1.72	$1.72	$1.71	21,548
2024-01-08	$1.72	$1.73	$1.72	$1.73	$1.72	16,535
2024-01-05	$1.72	$1.73	$1.72	$1.72	$1.71	4,530
2024-01-04	$1.71	$1.73	$1.71	$1.72	$1.71	50,929
2024-01-03	$1.71	$1.71	$1.69	$1.70	$1.69	54,664
2024-01-02	$1.73	$1.74	$1.70	$1.70	$1.69	136,565
2023-12-29	$1.74	$1.74	$1.71	$1.72	$1.72	66,039
2023-12-28	$1.72	$1.72	$1.70	$1.71	$1.71	78,841
2023-12-27	$1.71	$1.74	$1.71	$1.72	$1.72	128,825
2023-12-26	$1.71	$1.72	$1.70	$1.71	$1.71	111,607
2023-12-22	$1.70	$1.71	$1.68	$1.70	$1.70	44,921
2023-12-21	$1.68	$1.70	$1.68	$1.69	$1.69	45,227
2023-12-20	$1.69	$1.70	$1.67	$1.67	$1.67	39,356
2023-12-19	$1.70	$1.70	$1.68	$1.70	$1.70	67,356
2023-12-18	$1.70	$1.71	$1.69	$1.69	$1.68	91,056
2023-12-15	$1.75	$1.75	$1.69	$1.70	$1.69	24,285
2023-12-14	$1.68	$1.71	$1.68	$1.71	$1.69	48,770
2023-12-13	$1.66	$1.68	$1.63	$1.68	$1.67	278,446
2023-12-12	$1.67	$1.67	$1.65	$1.66	$1.65	119,135
2023-12-11	$1.70	$1.70	$1.65	$1.67	$1.66	168,456
2023-12-08	$1.67	$1.68	$1.67	$1.68	$1.67	14,466
2023-12-07	$1.69	$1.69	$1.67	$1.68	$1.67	90,516
2023-12-06	$1.67	$1.68	$1.66	$1.67	$1.66	60,368
2023-12-05	$1.66	$1.67	$1.66	$1.66	$1.65	66,547
2023-12-04	$1.67	$1.67	$1.65	$1.66	$1.65	14,409
2023-12-01	$1.63	$1.67	$1.62	$1.66	$1.65	146,724
2023-11-30	$1.65	$1.65	$1.62	$1.64	$1.63	54,903
2023-11-29	$1.64	$1.64	$1.63	$1.63	$1.62	76,436
2023-11-28	$1.65	$1.65	$1.63	$1.63	$1.62	42,807
2023-11-27	$1.63	$1.65	$1.63	$1.65	$1.64	94,496
2023-11-24	$1.64	$1.65	$1.62	$1.63	$1.62	22,326
2023-11-22	$1.62	$1.65	$1.62	$1.64	$1.63	32,303
2023-11-21	$1.63	$1.64	$1.62	$1.64	$1.63	22,691
2023-11-20	$1.61	$1.63	$1.61	$1.63	$1.62	48,798
2023-11-17	$1.61	$1.63	$1.61	$1.62	$1.61	41,983
2023-11-16	$1.60	$1.63	$1.60	$1.63	$1.61	21,303
2023-11-15	$1.61	$1.62	$1.59	$1.62	$1.61	45,439
2023-11-14	$1.59	$1.62	$1.59	$1.62	$1.61	101,754
2023-11-13	$1.58	$1.60	$1.57	$1.58	$1.55	39,120
2023-11-10	$1.59	$1.61	$1.58	$1.60	$1.57	29,809
2023-11-09	$1.62	$1.62	$1.59	$1.60	$1.57	43,421
2023-11-08	$1.62	$1.63	$1.62	$1.62	$1.59	6,490
2023-11-07	$1.62	$1.63	$1.60	$1.62	$1.59	42,581
2023-11-06	$1.65	$1.65	$1.59	$1.62	$1.59	41,788
2023-11-03	$1.59	$1.64	$1.59	$1.63	$1.60	28,741
2023-11-02	$1.55	$1.59	$1.55	$1.59	$1.56	58,431
2023-11-01	$1.54	$1.55	$1.53	$1.55	$1.52	40,468
2023-10-31	$1.54	$1.54	$1.50	$1.52	$1.49	73,020
2023-10-30	$1.49	$1.52	$1.49	$1.51	$1.49	50,319
2023-10-27	$1.53	$1.53	$1.49	$1.50	$1.48	49,498
2023-10-26	$1.52	$1.52	$1.47	$1.50	$1.47	100,817
2023-10-25	$1.52	$1.52	$1.50	$1.51	$1.48	28,880
2023-10-24	$1.50	$1.53	$1.49	$1.52	$1.49	110,064
2023-10-23	$1.50	$1.52	$1.50	$1.51	$1.49	22,685
2023-10-20	$1.50	$1.51	$1.50	$1.50	$1.48	28,559
2023-10-19	$1.53	$1.54	$1.50	$1.51	$1.49	36,293
2023-10-18	$1.50	$1.52	$1.50	$1.51	$1.49	46,234
2023-10-17	$1.52	$1.53	$1.50	$1.52	$1.49	44,554
2023-10-16	$1.54	$1.57	$1.53	$1.54	$1.50	38,181
2023-10-13	$1.56	$1.56	$1.54	$1.55	$1.51	30,095
2023-10-12	$1.58	$1.58	$1.53	$1.54	$1.50	66,823
2023-10-11	$1.59	$1.59	$1.55	$1.57	$1.53	64,673
2023-10-10	$1.57	$1.59	$1.57	$1.58	$1.54	40,655
2023-10-09	$1.56	$1.58	$1.55	$1.56	$1.52	59,322
2023-10-06	$1.53	$1.55	$1.53	$1.55	$1.51	33,682
2023-10-05	$1.55	$1.57	$1.53	$1.53	$1.49	228,861
2023-10-04	$1.55	$1.57	$1.54	$1.56	$1.52	41,549
2023-10-03	$1.57	$1.58	$1.56	$1.57	$1.53	12,203
2023-10-02	$1.60	$1.60	$1.57	$1.58	$1.54	44,009
2023-09-29	$1.58	$1.61	$1.57	$1.57	$1.53	56,925
2023-09-28	$1.57	$1.59	$1.57	$1.58	$1.54	7,889
2023-09-27	$1.62	$1.62	$1.57	$1.58	$1.54	43,958
2023-09-26	$1.60	$1.60	$1.58	$1.58	$1.54	19,820
2023-09-25	$1.60	$1.61	$1.59	$1.60	$1.56	26,665
2023-09-22	$1.60	$1.61	$1.60	$1.61	$1.57	19,560
2023-09-21	$1.60	$1.61	$1.60	$1.60	$1.56	18,167
2023-09-20	$1.61	$1.62	$1.60	$1.61	$1.56	31,049
2023-09-19	$1.62	$1.62	$1.60	$1.60	$1.56	44,496
2023-09-18	$1.63	$1.65	$1.60	$1.62	$1.58	127,837
2023-09-15	$1.64	$1.64	$1.63	$1.63	$1.59	24,735
2023-09-14	$1.63	$1.64	$1.63	$1.64	$1.59	24,936
2023-09-13	$1.64	$1.64	$1.62	$1.63	$1.59	19,667
2023-09-12	$1.65	$1.66	$1.63	$1.64	$1.60	25,277
2023-09-11	$1.67	$1.68	$1.66	$1.67	$1.61	16,039
2023-09-08	$1.68	$1.68	$1.65	$1.66	$1.60	39,773
2023-09-07	$1.67	$1.67	$1.66	$1.67	$1.61	11,409
2023-09-06	$1.67	$1.67	$1.65	$1.66	$1.60	56,417
2023-09-05	$1.67	$1.67	$1.66	$1.67	$1.61	6,217
2023-09-01	$1.67	$1.68	$1.66	$1.67	$1.67	18,760
2023-08-31	$1.67	$1.67	$1.65	$1.66	$1.66	36,170
2023-08-30	$1.66	$1.67	$1.64	$1.66	$1.66	45,954
2023-08-29	$1.67	$1.68	$1.64	$1.67	$1.67	55,580
2023-08-28	$1.64	$1.70	$1.64	$1.66	$1.66	84,947
2023-08-25	$1.63	$1.66	$1.63	$1.65	$1.65	32,378
2023-08-24	$1.65	$1.66	$1.62	$1.63	$1.63	24,152
2023-08-23	$1.62	$1.64	$1.62	$1.63	$1.63	19,415
2023-08-22	$1.61	$1.63	$1.61	$1.62	$1.62	26,582
2023-08-21	$1.62	$1.63	$1.60	$1.61	$1.61	63,598
2023-08-18	$1.62	$1.63	$1.62	$1.62	$1.62	81,904
2023-08-17	$1.63	$1.63	$1.61	$1.62	$1.62	22,916
2023-08-16	$1.62	$1.64	$1.61	$1.62	$1.62	52,830
2023-08-15	$1.64	$1.66	$1.63	$1.63	$1.63	24,407
2023-08-14	$1.68	$1.68	$1.65	$1.65	$1.64	82,790
2023-08-11	$1.67	$1.68	$1.67	$1.68	$1.68	40,606
2023-08-10	$1.69	$1.69	$1.68	$1.69	$1.69	29,745
2023-08-09	$1.66	$1.69	$1.66	$1.67	$1.67	65,549
2023-08-08	$1.67	$1.68	$1.67	$1.67	$1.67	48,344
2023-08-07	$1.68	$1.69	$1.64	$1.66	$1.66	100,563
2023-08-04	$1.67	$1.69	$1.67	$1.68	$1.68	29,679
2023-08-03	$1.68	$1.70	$1.66	$1.66	$1.66	38,880
2023-08-02	$1.71	$1.71	$1.68	$1.69	$1.69	39,981
2023-08-01	$1.72	$1.73	$1.69	$1.70	$1.70	63,558
2023-07-31	$1.68	$1.71	$1.68	$1.70	$1.70	33,118
2023-07-28	$1.68	$1.70	$1.68	$1.70	$1.70	62,522
2023-07-27	$1.68	$1.69	$1.67	$1.67	$1.67	54,110
2023-07-26	$1.67	$1.68	$1.66	$1.67	$1.67	14,194
2023-07-25	$1.66	$1.68	$1.66	$1.66	$1.66	36,780
2023-07-24	$1.68	$1.68	$1.66	$1.66	$1.66	35,285
2023-07-21	$1.67	$1.68	$1.65	$1.67	$1.67	65,329
2023-07-20	$1.65	$1.67	$1.65	$1.67	$1.67	33,105
2023-07-19	$1.65	$1.67	$1.65	$1.67	$1.67	41,782
2023-07-18	$1.65	$1.66	$1.65	$1.65	$1.65	29,382
2023-07-17	$1.68	$1.69	$1.66	$1.67	$1.66	79,082
2023-07-14	$1.68	$1.68	$1.66	$1.67	$1.66	30,862
2023-07-13	$1.67	$1.69	$1.67	$1.67	$1.67	35,448
2023-07-12	$1.66	$1.68	$1.66	$1.67	$1.67	73,064
2023-07-11	$1.65	$1.68	$1.64	$1.66	$1.66	60,609
2023-07-10	$1.67	$1.67	$1.65	$1.67	$1.67	29,954
2023-07-07	$1.64	$1.67	$1.64	$1.65	$1.65	63,197
2023-07-06	$1.67	$1.67	$1.64	$1.65	$1.65	26,378
2023-07-05	$1.67	$1.68	$1.65	$1.67	$1.67	31,213
2023-07-03	$1.66	$1.69	$1.66	$1.67	$1.67	45,250
2023-06-30	$1.68	$1.69	$1.63	$1.63	$1.63	77,477
2023-06-29	$1.65	$1.67	$1.65	$1.66	$1.66	75,596
2023-06-28	$1.66	$1.66	$1.65	$1.66	$1.66	36,114
2023-06-27	$1.65	$1.66	$1.64	$1.64	$1.64	45,675
2023-06-26	$1.65	$1.66	$1.64	$1.64	$1.64	26,503
2023-06-23	$1.64	$1.66	$1.64	$1.64	$1.64	19,479
2023-06-22	$1.65	$1.65	$1.63	$1.64	$1.64	12,664
2023-06-21	$1.63	$1.65	$1.63	$1.64	$1.64	41,734
2023-06-20	$1.64	$1.66	$1.63	$1.63	$1.63	43,735
2023-06-16	$1.65	$1.66	$1.64	$1.64	$1.64	34,424
2023-06-15	$1.64	$1.65	$1.64	$1.65	$1.65	42,011
2023-06-14	$1.64	$1.65	$1.63	$1.65	$1.65	31,235
2023-06-13	$1.64	$1.64	$1.62	$1.63	$1.63	53,549
2023-06-12	$1.64	$1.65	$1.63	$1.64	$1.63	29,943
2023-06-09	$1.63	$1.66	$1.62	$1.64	$1.63	181,280
2023-06-08	$1.67	$1.67	$1.66	$1.67	$1.65	11,506
2023-06-07	$1.67	$1.67	$1.65	$1.66	$1.65	21,581
2023-06-06	$1.64	$1.67	$1.64	$1.67	$1.66	172,943
2023-06-05	$1.64	$1.64	$1.63	$1.64	$1.63	36,069
2023-06-02	$1.63	$1.64	$1.63	$1.64	$1.63	41,287
2023-06-01	$1.64	$1.64	$1.62	$1.63	$1.62	25,181
2023-05-31	$1.64	$1.64	$1.61	$1.62	$1.61	16,455
2023-05-30	$1.60	$1.63	$1.60	$1.62	$1.61	27,416
2023-05-26	$1.62	$1.62	$1.60	$1.62	$1.60	46,229
2023-05-25	$1.60	$1.62	$1.59	$1.61	$1.60	62,065
2023-05-24	$1.61	$1.61	$1.59	$1.60	$1.58	37,806
2023-05-23	$1.61	$1.63	$1.61	$1.61	$1.60	37,604
2023-05-22	$1.59	$1.64	$1.59	$1.63	$1.62	109,693
2023-05-19	$1.61	$1.64	$1.61	$1.62	$1.62	64,031
2023-05-18	$1.61	$1.62	$1.59	$1.62	$1.62	150,088
2023-05-17	$1.59	$1.60	$1.59	$1.59	$1.59	73,436
2023-05-16	$1.61	$1.62	$1.60	$1.60	$1.60	92,373
2023-05-15	$1.62	$1.64	$1.61	$1.62	$1.61	93,280
2023-05-12	$1.64	$1.65	$1.63	$1.63	$1.62	36,155
2023-05-11	$1.65	$1.65	$1.64	$1.65	$1.63	19,683
2023-05-10	$1.63	$1.65	$1.63	$1.64	$1.63	15,146
2023-05-09	$1.64	$1.64	$1.63	$1.63	$1.63	46,774
2023-05-08	$1.64	$1.65	$1.63	$1.64	$1.64	40,032
2023-05-05	$1.63	$1.66	$1.63	$1.64	$1.64	50,210
2023-05-04	$1.65	$1.65	$1.63	$1.64	$1.64	35,197
2023-05-03	$1.66	$1.66	$1.63	$1.64	$1.64	35,385
2023-05-02	$1.66	$1.67	$1.64	$1.65	$1.65	89,932
2023-05-01	$1.66	$1.68	$1.65	$1.65	$1.65	46,864
2023-04-28	$1.67	$1.68	$1.65	$1.67	$1.67	87,735
2023-04-27	$1.64	$1.66	$1.64	$1.66	$1.66	87,113
2023-04-26	$1.65	$1.66	$1.63	$1.63	$1.63	64,658
2023-04-25	$1.66	$1.68	$1.65	$1.65	$1.65	74,273
2023-04-24	$1.66	$1.69	$1.66	$1.67	$1.67	55,201
2023-04-21	$1.67	$1.69	$1.66	$1.67	$1.67	64,774
2023-04-20	$1.68	$1.70	$1.67	$1.67	$1.67	64,522
2023-04-19	$1.69	$1.71	$1.68	$1.69	$1.69	60,599
2023-04-18	$1.70	$1.71	$1.69	$1.69	$1.69	23,549
2023-04-17	$1.73	$1.73	$1.71	$1.72	$1.71	23,268
2023-04-14	$1.70	$1.73	$1.70	$1.71	$1.70	36,689
2023-04-13	$1.69	$1.72	$1.67	$1.72	$1.71	69,983
2023-04-12	$1.68	$1.71	$1.68	$1.70	$1.69	17,772
2023-04-11	$1.69	$1.70	$1.68	$1.68	$1.67	88,992
2023-04-10	$1.66	$1.70	$1.66	$1.69	$1.68	113,610
2023-04-06	$1.67	$1.70	$1.67	$1.69	$1.68	58,199
2023-04-05	$1.68	$1.70	$1.67	$1.67	$1.66	49,637
2023-04-04	$1.70	$1.71	$1.68	$1.69	$1.68	41,368
2023-04-03	$1.71	$1.72	$1.69	$1.71	$1.70	29,669
2023-03-31	$1.72	$1.72	$1.67	$1.68	$1.68	68,177
2023-03-30	$1.65	$1.69	$1.65	$1.68	$1.68	73,893
2023-03-29	$1.67	$1.68	$1.65	$1.65	$1.65	49,314
2023-03-28	$1.66	$1.68	$1.65	$1.65	$1.65	34,623
2023-03-27	$1.66	$1.67	$1.65	$1.66	$1.66	43,797
2023-03-24	$1.66	$1.67	$1.65	$1.66	$1.66	34,798
2023-03-23	$1.66	$1.69	$1.66	$1.67	$1.67	112,375
2023-03-22	$1.67	$1.69	$1.66	$1.66	$1.66	37,974
2023-03-21	$1.65	$1.69	$1.65	$1.68	$1.68	66,271
2023-03-20	$1.68	$1.69	$1.65	$1.65	$1.65	164,481
2023-03-17	$1.71	$1.71	$1.67	$1.67	$1.67	41,423
2023-03-16	$1.70	$1.71	$1.69	$1.70	$1.70	66,240
2023-03-15	$1.74	$1.74	$1.69	$1.70	$1.70	42,245
2023-03-14	$1.72	$1.75	$1.66	$1.73	$1.73	78,080
2023-03-13	$1.75	$1.76	$1.73	$1.73	$1.72	93,439
2023-03-10	$1.79	$1.79	$1.75	$1.75	$1.74	35,116
2023-03-09	$1.79	$1.80	$1.78	$1.78	$1.77	26,544
2023-03-08	$1.79	$1.86	$1.79	$1.80	$1.78	90,192
2023-03-07	$1.83	$1.83	$1.79	$1.81	$1.79	41,780
2023-03-06	$1.83	$1.83	$1.80	$1.81	$1.79	36,019
2023-03-03	$1.80	$1.81	$1.79	$1.80	$1.79	24,138
2023-03-02	$1.82	$1.82	$1.78	$1.79	$1.78	40,582
2023-03-01	$1.79	$1.80	$1.79	$1.80	$1.78	25,931
2023-02-28	$1.83	$1.83	$1.80	$1.80	$1.78	18,277
2023-02-27	$1.77	$1.80	$1.77	$1.80	$1.78	45,295
2023-02-24	$1.80	$1.80	$1.77	$1.77	$1.76	20,130
2023-02-23	$1.78	$1.80	$1.77	$1.79	$1.77	46,078
2023-02-22	$1.75	$1.78	$1.70	$1.77	$1.76	33,370
2023-02-21	$1.78	$1.80	$1.76	$1.76	$1.75	93,026
2023-02-17	$1.81	$1.81	$1.79	$1.81	$1.79	36,289
2023-02-16	$1.83	$1.83	$1.81	$1.81	$1.79	32,730
2023-02-15	$1.84	$1.84	$1.81	$1.81	$1.81	54,563
2023-02-14	$1.81	$1.85	$1.81	$1.82	$1.82	61,165
2023-02-13	$1.83	$1.84	$1.82	$1.83	$1.82	32,423
2023-02-10	$1.84	$1.84	$1.83	$1.83	$1.82	16,116
2023-02-09	$1.83	$1.86	$1.83	$1.84	$1.83	74,716
2023-02-08	$1.85	$1.85	$1.83	$1.83	$1.82	26,003
2023-02-07	$1.84	$1.86	$1.84	$1.85	$1.84	57,563
2023-02-06	$1.87	$1.87	$1.84	$1.85	$1.84	26,270
2023-02-03	$1.86	$1.88	$1.86	$1.87	$1.85	27,333
2023-02-02	$1.85	$1.89	$1.85	$1.88	$1.86	63,290
2023-02-01	$1.84	$1.86	$1.84	$1.86	$1.85	41,780
2023-01-31	$1.85	$1.85	$1.81	$1.85	$1.84	144,838
2023-01-30	$1.87	$1.87	$1.82	$1.84	$1.83	99,485
2023-01-27	$1.85	$1.86	$1.84	$1.85	$1.84	24,165
2023-01-26	$1.81	$1.87	$1.81	$1.85	$1.84	174,385
2023-01-25	$1.82	$1.84	$1.81	$1.82	$1.81	65,726
2023-01-24	$1.85	$1.85	$1.83	$1.83	$1.82	22,339
2023-01-23	$1.82	$1.84	$1.81	$1.83	$1.82	92,892
2023-01-20	$1.82	$1.82	$1.81	$1.82	$1.81	20,412
2023-01-19	$1.81	$1.82	$1.81	$1.81	$1.81	10,670
2023-01-18	$1.82	$1.84	$1.81	$1.82	$1.82	74,891
2023-01-17	$1.82	$1.82	$1.80	$1.82	$1.82	20,531
2023-01-13	$1.82	$1.83	$1.79	$1.83	$1.82	55,949
2023-01-12	$1.81	$1.83	$1.81	$1.82	$1.81	49,158
2023-01-11	$1.77	$1.81	$1.77	$1.81	$1.80	35,391
2023-01-10	$1.76	$1.79	$1.76	$1.78	$1.77	25,645
2023-01-09	$1.78	$1.79	$1.76	$1.78	$1.77	59,356
2023-01-06	$1.76	$1.77	$1.73	$1.76	$1.75	129,545
2023-01-05	$1.76	$1.76	$1.73	$1.75	$1.74	35,350
2023-01-04	$1.72	$1.76	$1.72	$1.76	$1.74	55,641
2023-01-03	$1.74	$1.74	$1.71	$1.72	$1.71	27,655
2022-12-30	$1.72	$1.72	$1.68	$1.71	$1.69	32,133
2022-12-29	$1.69	$1.71	$1.66	$1.71	$1.70	68,959
2022-12-28	$1.75	$1.75	$1.69	$1.69	$1.68	23,321
2022-12-27	$1.74	$1.74	$1.69	$1.71	$1.70	106,955
2022-12-23	$1.73	$1.75	$1.72	$1.73	$1.73	91,828
2022-12-22	$1.74	$1.75	$1.71	$1.74	$1.74	45,516
2022-12-21	$1.75	$1.76	$1.75	$1.76	$1.76	34,102
2022-12-20	$1.81	$1.81	$1.74	$1.74	$1.74	279,081
2022-12-19	$1.84	$1.84	$1.80	$1.80	$1.80	78,043
2022-12-16	$1.84	$1.84	$1.81	$1.84	$1.84	69,255
2022-12-15	$1.85	$1.86	$1.84	$1.85	$1.85	34,119
2022-12-14	$1.85	$1.87	$1.85	$1.86	$1.86	86,284
2022-12-13	$1.84	$1.87	$1.84	$1.86	$1.86	88,443
2022-12-12	$1.83	$1.86	$1.83	$1.86	$1.85	86,717
2022-12-09	$1.84	$1.85	$1.84	$1.84	$1.83	53,160
2022-12-08	$1.81	$1.89	$1.81	$1.83	$1.82	107,524
2022-12-07	$1.81	$1.84	$1.81	$1.82	$1.81	35,920
2022-12-06	$1.82	$1.84	$1.82	$1.82	$1.81	9,482
2022-12-05	$1.82	$1.87	$1.82	$1.83	$1.82	20,908
2022-12-02	$1.85	$1.88	$1.81	$1.85	$1.84	13,687
2022-12-01	$1.83	$1.85	$1.82	$1.84	$1.83	22,738
2022-11-30	$1.82	$1.84	$1.80	$1.83	$1.82	52,398
2022-11-29	$1.82	$1.82	$1.78	$1.80	$1.79	36,982
2022-11-28	$1.81	$1.82	$1.80	$1.80	$1.79	30,208
2022-11-25	$1.81	$1.82	$1.81	$1.81	$1.81	7,752
2022-11-23	$1.82	$1.82	$1.80	$1.81	$1.81	43,422
2022-11-22	$1.78	$1.82	$1.78	$1.82	$1.82	15,666
2022-11-21	$1.80	$1.81	$1.78	$1.80	$1.80	20,173
2022-11-18	$1.80	$1.81	$1.80	$1.81	$1.81	9,436
2022-11-17	$1.79	$1.81	$1.79	$1.80	$1.80	7,957
2022-11-16	$1.80	$1.82	$1.80	$1.80	$1.80	22,319
2022-11-15	$1.83	$1.83	$1.79	$1.81	$1.81	29,578
2022-11-14	$1.79	$1.82	$1.79	$1.80	$1.79	20,822
2022-11-11	$1.75	$1.82	$1.75	$1.80	$1.79	58,221
2022-11-10	$1.77	$1.78	$1.77	$1.77	$1.76	22,308
2022-11-09	$1.75	$1.76	$1.74	$1.74	$1.73	9,573
2022-11-08	$1.75	$1.77	$1.75	$1.76	$1.75	19,867
2022-11-07	$1.73	$1.76	$1.73	$1.76	$1.74	36,602
2022-11-04	$1.75	$1.75	$1.74	$1.74	$1.74	27,286
2022-11-03	$1.75	$1.75	$1.73	$1.74	$1.74	10,425
2022-11-02	$1.77	$1.78	$1.75	$1.75	$1.75	17,438
2022-11-01	$1.74	$1.77	$1.74	$1.76	$1.76	27,480
2022-10-31	$1.76	$1.76	$1.74	$1.74	$1.74	46,311
2022-10-28	$1.76	$1.76	$1.75	$1.75	$1.75	23,091
2022-10-27	$1.73	$1.74	$1.72	$1.73	$1.73	19,018
2022-10-26	$1.71	$1.73	$1.71	$1.72	$1.72	5,730
2022-10-25	$1.68	$1.71	$1.68	$1.71	$1.71	4,632
2022-10-24	$1.66	$1.69	$1.66	$1.68	$1.68	7,465
2022-10-21	$1.67	$1.68	$1.67	$1.67	$1.67	6,375
2022-10-20	$1.66	$1.70	$1.66	$1.68	$1.68	13,149
2022-10-19	$1.70	$1.72	$1.68	$1.68	$1.68	7,906
2022-10-18	$1.71	$1.73	$1.70	$1.70	$1.70	45,134
2022-10-17	$1.70	$1.73	$1.70	$1.72	$1.70	26,543
2022-10-14	$1.68	$1.72	$1.68	$1.69	$1.68	26,820
2022-10-13	$1.72	$1.72	$1.65	$1.71	$1.69	12,562
2022-10-12	$1.72	$1.72	$1.70	$1.70	$1.69	15,788
2022-10-11	$1.72	$1.73	$1.70	$1.70	$1.69	27,181
2022-10-10	$1.73	$1.74	$1.71	$1.72	$1.72	13,093
2022-10-07	$1.74	$1.76	$1.74	$1.74	$1.74	17,386
2022-10-06	$1.74	$1.80	$1.74	$1.76	$1.76	92,747
2022-10-05	$1.77	$1.78	$1.73	$1.77	$1.77	19,211
2022-10-04	$1.74	$1.80	$1.74	$1.80	$1.80	61,480
2022-10-03	$1.74	$1.74	$1.73	$1.74	$1.74	19,955
2022-09-30	$1.70	$1.71	$1.65	$1.71	$1.71	79,219
2022-09-29	$1.66	$1.71	$1.66	$1.70	$1.70	43,094
2022-09-28	$1.67	$1.72	$1.66	$1.72	$1.72	36,874
2022-09-27	$1.68	$1.69	$1.66	$1.67	$1.67	24,619
2022-09-26	$1.69	$1.72	$1.68	$1.69	$1.69	151,865
2022-09-23	$1.71	$1.75	$1.70	$1.70	$1.70	108,709
2022-09-22	$1.77	$1.78	$1.75	$1.76	$1.76	65,974
2022-09-21	$1.80	$1.81	$1.79	$1.79	$1.79	13,383
2022-09-20	$1.82	$1.83	$1.79	$1.80	$1.80	32,722
2022-09-19	$1.82	$1.83	$1.82	$1.82	$1.82	25,856
2022-09-16	$1.82	$1.83	$1.82	$1.82	$1.82	11,010
2022-09-15	$1.90	$1.90	$1.83	$1.84	$1.84	30,376
2022-09-14	$1.88	$1.88	$1.86	$1.86	$1.86	50,411
2022-09-13	$1.90	$1.94	$1.88	$1.88	$1.88	88,360
2022-09-12	$1.95	$1.95	$1.91	$1.92	$1.90	37,042
2022-09-09	$1.91	$1.92	$1.91	$1.92	$1.92	9,432
2022-09-08	$1.94	$1.94	$1.87	$1.90	$1.90	116,997
2022-09-07	$1.88	$1.92	$1.88	$1.90	$1.90	21,134
2022-09-06	$1.90	$1.92	$1.89	$1.89	$1.89	30,773
2022-09-02	$1.90	$1.93	$1.90	$1.91	$1.91	41,496
2022-09-01	$1.97	$1.97	$1.89	$1.91	$1.91	97,440
2022-08-31	$2.00	$2.00	$1.94	$1.95	$1.95	36,617
2022-08-30	$1.98	$2.01	$1.95	$1.96	$1.96	22,665
2022-08-29	$1.97	$1.99	$1.97	$1.98	$1.98	29,851
2022-08-26	$1.99	$2.01	$1.98	$1.99	$1.99	34,234
2022-08-25	$2.01	$2.04	$2.01	$2.02	$2.02	17,171
2022-08-24	$2.01	$2.02	$2.00	$2.01	$2.01	45,219
2022-08-23	$2.01	$2.02	$2.01	$2.01	$2.01	14,812
2022-08-22	$2.04	$2.04	$2.01	$2.01	$2.01	34,242
2022-08-19	$2.06	$2.11	$2.05	$2.05	$2.05	38,552
2022-08-18	$2.06	$2.13	$2.06	$2.09	$2.09	50,583
2022-08-17	$2.12	$2.12	$2.09	$2.11	$2.11	29,918
2022-08-16	$2.15	$2.15	$2.11	$2.12	$2.12	28,708
2022-08-15	$2.11	$2.14	$2.11	$2.13	$2.12	18,732
2022-08-12	$2.14	$2.14	$2.12	$2.13	$2.12	89,762
2022-08-11	$2.13	$2.15	$2.13	$2.14	$2.13	40,156
2022-08-10	$2.14	$2.14	$2.13	$2.13	$2.12	23,002
2022-08-09	$2.10	$2.12	$2.09	$2.09	$2.08	26,152
2022-08-08	$2.11	$2.13	$2.11	$2.11	$2.10	32,149
2022-08-05	$2.12	$2.12	$2.10	$2.11	$2.10	15,365
2022-08-04	$2.08	$2.12	$2.08	$2.11	$2.10	42,890
2022-08-03	$2.07	$2.12	$2.07	$2.10	$2.09	87,188
2022-08-02	$2.06	$2.07	$2.06	$2.07	$2.06	20,274
2022-08-01	$2.03	$2.07	$2.02	$2.06	$2.05	127,756
2022-07-29	$2.00	$2.03	$2.00	$2.02	$2.01	62,391
2022-07-28	$1.98	$2.01	$1.98	$2.00	$1.99	40,768
2022-07-27	$1.98	$1.98	$1.96	$1.98	$1.97	22,841
2022-07-26	$1.97	$1.97	$1.95	$1.96	$1.94	21,992
2022-07-25	$1.96	$1.98	$1.95	$1.96	$1.95	8,885
2022-07-22	$1.95	$1.98	$1.95	$1.96	$1.95	20,181
2022-07-21	$1.93	$1.98	$1.93	$1.95	$1.94	85,714
2022-07-20	$1.93	$1.97	$1.93	$1.94	$1.93	63,235
2022-07-19	$1.91	$1.95	$1.91	$1.94	$1.93	48,080
2022-07-18	$1.94	$1.95	$1.92	$1.93	$1.90	68,393
2022-07-15	$1.92	$1.93	$1.91	$1.93	$1.90	8,391
2022-07-14	$1.92	$1.92	$1.90	$1.91	$1.88	18,988
2022-07-13	$1.91	$1.93	$1.90	$1.92	$1.90	35,834
2022-07-12	$1.92	$1.95	$1.92	$1.94	$1.91	25,908
2022-07-11	$1.93	$1.94	$1.92	$1.92	$1.89	26,230
2022-07-08	$1.96	$1.96	$1.90	$1.93	$1.90	438,029
2022-07-07	$1.93	$1.97	$1.93	$1.95	$1.92	33,615
2022-07-06	$1.92	$1.96	$1.92	$1.93	$1.90	60,597
2022-07-05	$1.95	$1.95	$1.91	$1.93	$1.90	70,505
2022-07-01	$1.94	$1.94	$1.90	$1.93	$1.90	33,327
2022-06-30	$1.90	$1.92	$1.89	$1.90	$1.87	85,486
2022-06-29	$1.93	$1.93	$1.89	$1.91	$1.88	90,392
2022-06-28	$1.95	$1.96	$1.93	$1.93	$1.90	37,386
2022-06-27	$1.95	$1.96	$1.93	$1.94	$1.91	83,226
2022-06-24	$1.94	$1.97	$1.94	$1.94	$1.91	55,532
2022-06-23	$1.93	$1.96	$1.93	$1.95	$1.92	20,457
2022-06-22	$1.93	$1.95	$1.93	$1.94	$1.91	12,613
2022-06-21	$1.95	$1.97	$1.94	$1.94	$1.91	43,414
2022-06-17	$1.94	$1.95	$1.93	$1.94	$1.91	59,119
2022-06-16	$1.98	$1.98	$1.92	$1.93	$1.90	76,587
2022-06-15	$1.99	$2.02	$1.98	$2.00	$1.97	28,637
2022-06-14	$1.97	$1.99	$1.95	$1.96	$1.93	54,006
2022-06-13	$2.04	$2.05	$1.98	$1.99	$1.95	93,703
2022-06-10	$2.05	$2.09	$2.04	$2.06	$2.01	49,612
2022-06-09	$2.16	$2.16	$2.09	$2.09	$2.04	27,118
2022-06-08	$2.15	$2.15	$2.11	$2.13	$2.08	59,426
2022-06-07	$2.15	$2.16	$2.14	$2.15	$2.10	39,971
2022-06-06	$2.14	$2.17	$2.14	$2.15	$2.10	70,818
2022-06-03	$2.19	$2.19	$2.14	$2.16	$2.11	71,727
2022-06-02	$2.24	$2.24	$2.16	$2.19	$2.14	69,791
2022-06-01	$2.15	$2.18	$2.15	$2.16	$2.11	30,851
2022-05-31	$2.28	$2.28	$2.14	$2.15	$2.10	82,881
2022-05-27	$2.17	$2.22	$2.17	$2.20	$2.15	41,501
2022-05-26	$2.22	$2.24	$2.16	$2.19	$2.14	27,574
2022-05-25	$2.07	$2.13	$2.07	$2.13	$2.08	31,813
2022-05-24	$2.06	$2.10	$2.06	$2.08	$2.03	23,551
2022-05-23	$2.05	$2.10	$2.04	$2.08	$2.03	84,657
2022-05-20	$2.10	$2.12	$2.08	$2.09	$2.04	65,130
2022-05-19	$2.09	$2.11	$2.07	$2.10	$2.05	35,081
2022-05-18	$2.10	$2.10	$2.08	$2.09	$2.04	17,641
2022-05-17	$2.10	$2.12	$2.09	$2.12	$2.07	18,764
2022-05-16	$2.10	$2.14	$2.10	$2.12	$2.06	61,304
2022-05-13	$2.10	$2.13	$2.10	$2.11	$2.05	38,047
2022-05-12	$2.14	$2.15	$2.10	$2.11	$2.05	55,852
2022-05-11	$2.13	$2.15	$2.13	$2.14	$2.08	26,635
2022-05-10	$2.13	$2.14	$2.11	$2.13	$2.07	17,594
2022-05-09	$2.16	$2.17	$2.11	$2.11	$2.05	162,655
2022-05-06	$2.21	$2.22	$2.16	$2.17	$2.11	36,267
2022-05-05	$2.24	$2.26	$2.19	$2.21	$2.14	53,770
2022-05-04	$2.25	$2.28	$2.25	$2.28	$2.21	32,892
2022-05-03	$2.23	$2.27	$2.23	$2.27	$2.20	8,279
2022-05-02	$2.29	$2.29	$2.21	$2.26	$2.19	125,347
2022-04-29	$2.33	$2.33	$2.28	$2.29	$2.22	51,154
2022-04-28	$2.31	$2.31	$2.26	$2.30	$2.23	25,269
2022-04-27	$2.35	$2.35	$2.26	$2.29	$2.22	59,505
2022-04-26	$2.34	$2.34	$2.29	$2.29	$2.22	36,093
2022-04-25	$2.35	$2.35	$2.32	$2.33	$2.26	62,254
2022-04-22	$2.35	$2.36	$2.34	$2.35	$2.28	30,301
2022-04-21	$2.36	$2.36	$2.34	$2.35	$2.28	28,407
2022-04-20	$2.39	$2.39	$2.35	$2.36	$2.29	52,321
2022-04-19	$2.37	$2.39	$2.35	$2.37	$2.30	58,304
2022-04-18	$2.38	$2.39	$2.35	$2.39	$2.30	77,686
2022-04-14	$2.35	$2.38	$2.35	$2.36	$2.27	11,420
2022-04-13	$2.36	$2.38	$2.35	$2.35	$2.26	34,833
2022-04-12	$2.38	$2.39	$2.37	$2.37	$2.28	30,524
2022-04-11	$2.38	$2.38	$2.32	$2.33	$2.24	24,224
2022-04-08	$2.37	$2.41	$2.37	$2.38	$2.29	16,245
2022-04-07	$2.41	$2.42	$2.39	$2.39	$2.30	45,452
2022-04-06	$2.46	$2.47	$2.41	$2.42	$2.33	49,790
2022-04-05	$2.50	$2.50	$2.44	$2.46	$2.37	36,542
2022-04-04	$2.46	$2.47	$2.44	$2.47	$2.38	52,360
2022-04-01	$2.45	$2.47	$2.43	$2.46	$2.37	28,960
2022-03-31	$2.44	$2.45	$2.42	$2.43	$2.34	33,544
2022-03-30	$2.42	$2.45	$2.41	$2.41	$2.32	63,197
2022-03-29	$2.41	$2.44	$2.39	$2.42	$2.33	95,910
2022-03-28	$2.37	$2.40	$2.36	$2.39	$2.30	40,321
2022-03-25	$2.40	$2.40	$2.37	$2.37	$2.28	45,406
2022-03-24	$2.38	$2.41	$2.37	$2.40	$2.31	127,427
2022-03-23	$2.37	$2.41	$2.37	$2.39	$2.30	18,494
2022-03-22	$2.36	$2.40	$2.35	$2.39	$2.30	87,729
2022-03-21	$2.36	$2.40	$2.35	$2.35	$2.26	31,645
2022-03-18	$2.35	$2.39	$2.35	$2.39	$2.30	80,319
2022-03-17	$2.34	$2.35	$2.33	$2.35	$2.26	29,726
2022-03-16	$2.32	$2.34	$2.32	$2.32	$2.23	32,609
2022-03-15	$2.32	$2.32	$2.29	$2.32	$2.23	22,567
2022-03-14	$2.36	$2.36	$2.32	$2.33	$2.23	10,625
2022-03-11	$2.37	$2.38	$2.36	$2.36	$2.26	27,085
2022-03-10	$2.39	$2.39	$2.34	$2.36	$2.26	88,974
2022-03-09	$2.40	$2.40	$2.34	$2.38	$2.28	79,111
2022-03-08	$2.33	$2.38	$2.32	$2.38	$2.28	99,330
2022-03-07	$2.36	$2.38	$2.31	$2.33	$2.23	119,464
2022-03-04	$2.40	$2.40	$2.34	$2.34	$2.24	93,818
2022-03-03	$2.39	$2.39	$2.35	$2.36	$2.26	19,487
2022-03-02	$2.32	$2.38	$2.32	$2.36	$2.26	165,979
2022-03-01	$2.31	$2.34	$2.30	$2.33	$2.23	174,263
2022-02-28	$2.30	$2.32	$2.28	$2.30	$2.20	105,205
2022-02-25	$2.27	$2.29	$2.24	$2.27	$2.17	84,115
2022-02-24	$2.19	$2.25	$2.15	$2.24	$2.14	482,287
2022-02-23	$2.29	$2.29	$2.25	$2.26	$2.16	76,714
2022-02-22	$2.30	$2.31	$2.28	$2.31	$2.21	49,121
2022-02-18	$2.36	$2.36	$2.30	$2.31	$2.21	50,978
2022-02-17	$2.33	$2.41	$2.29	$2.36	$2.26	158,984
2022-02-16	$2.25	$2.41	$2.25	$2.35	$2.25	371,570
2022-02-15	$2.24	$2.26	$2.24	$2.24	$2.14	41,058
2022-02-14	$2.24	$2.26	$2.24	$2.26	$2.14	58,836
2022-02-11	$2.30	$2.31	$2.23	$2.26	$2.14	84,482
2022-02-10	$2.34	$2.34	$2.27	$2.30	$2.18	77,703
2022-02-09	$2.33	$2.34	$2.32	$2.32	$2.20	33,540
2022-02-08	$2.33	$2.33	$2.30	$2.32	$2.20	82,651
2022-02-07	$2.30	$2.31	$2.29	$2.30	$2.18	39,224
2022-02-04	$2.33	$2.33	$2.29	$2.30	$2.18	149,885
2022-02-03	$2.34	$2.35	$2.31	$2.32	$2.20	61,605
2022-02-02	$2.37	$2.37	$2.35	$2.35	$2.23	71,087
2022-02-01	$2.35	$2.37	$2.33	$2.34	$2.22	126,539
2022-01-31	$2.40	$2.40	$2.32	$2.34	$2.22	145,608
2022-01-28	$2.32	$2.35	$2.32	$2.34	$2.22	17,033
2022-01-27	$2.36	$2.37	$2.32	$2.34	$2.22	54,472
2022-01-26	$2.36	$2.36	$2.31	$2.32	$2.20	52,138
2022-01-25	$2.33	$2.37	$2.30	$2.31	$2.19	134,017
2022-01-24	$2.53	$2.53	$2.30	$2.36	$2.24	372,512
2022-01-21	$2.57	$2.59	$2.53	$2.53	$2.40	55,805
2022-01-20	$2.58	$2.60	$2.57	$2.57	$2.44	61,950
2022-01-19	$2.58	$2.60	$2.56	$2.56	$2.43	69,322
2022-01-18	$2.59	$2.61	$2.58	$2.58	$2.45	102,027
2022-01-14	$2.62	$2.62	$2.56	$2.58	$2.43	81,923
2022-01-13	$2.63	$2.64	$2.58	$2.60	$2.45	41,932
2022-01-12	$2.63	$2.64	$2.60	$2.61	$2.46	57,610
2022-01-11	$2.61	$2.64	$2.60	$2.60	$2.45	359,548
2022-01-10	$2.61	$2.65	$2.60	$2.60	$2.45	172,036
2022-01-07	$2.63	$2.66	$2.61	$2.61	$2.46	53,896
2022-01-06	$2.62	$2.65	$2.60	$2.60	$2.45	26,642
2022-01-05	$2.77	$2.77	$2.61	$2.61	$2.46	95,652
2022-01-04	$2.72	$2.76	$2.72	$2.74	$2.58	58,354
2022-01-03	$2.74	$2.77	$2.67	$2.76	$2.60	33,804
2021-12-31	$2.77	$2.80	$2.75	$2.76	$2.60	34,129
2021-12-30	$2.78	$2.79	$2.72	$2.75	$2.59	20,370
2021-12-29	$2.70	$2.73	$2.63	$2.72	$2.56	47,074
2021-12-28	$2.75	$2.75	$2.65	$2.69	$2.53	46,552
2021-12-27	$2.69	$2.72	$2.59	$2.68	$2.52	71,584
2021-12-23	$2.70	$2.70	$2.63	$2.68	$2.52	45,680
2021-12-22	$2.61	$2.68	$2.55	$2.67	$2.51	66,032
2021-12-21	$2.58	$2.61	$2.51	$2.55	$2.40	219,322
2021-12-20	$2.69	$2.71	$2.56	$2.58	$2.43	102,047
2021-12-17	$2.75	$2.75	$2.67	$2.69	$2.53	94,409
2021-12-16	$2.76	$2.80	$2.73	$2.74	$2.58	59,612
2021-12-15	$2.81	$2.83	$2.74	$2.76	$2.60	87,778
2021-12-14	$2.90	$2.95	$2.73	$2.81	$2.64	57,634
2021-12-13	$2.98	$2.98	$2.93	$2.94	$2.75	15,168
2021-12-10	$2.88	$2.98	$2.85	$2.95	$2.76	98,785
2021-12-09	$2.98	$2.98	$2.85	$2.88	$2.69	30,190
2021-12-08	$2.99	$2.99	$2.94	$2.96	$2.77	14,985
2021-12-07	$2.94	$2.96	$2.93	$2.95	$2.76	40,946
2021-12-06	$2.99	$2.99	$2.93	$2.94	$2.75	47,849
2021-12-03	$2.93	$2.97	$2.92	$2.93	$2.74	56,030
2021-12-02	$2.95	$2.99	$2.93	$2.98	$2.79	39,669
2021-12-01	$2.95	$2.98	$2.95	$2.96	$2.77	46,604
2021-11-30	$3.01	$3.01	$2.95	$2.97	$2.78	62,845
2021-11-29	$2.96	$3.00	$2.96	$2.99	$2.80	45,016
2021-11-26	$2.99	$3.00	$2.95	$2.97	$2.78	16,870
2021-11-24	$2.95	$3.01	$2.94	$2.97	$2.78	49,103
2021-11-23	$3.01	$3.02	$2.95	$2.95	$2.76	45,433
2021-11-22	$3.05	$3.05	$3.00	$3.02	$2.82	15,767
2021-11-19	$3.03	$3.03	$3.01	$3.03	$2.83	18,598
2021-11-18	$3.03	$3.03	$3.01	$3.01	$2.81	6,579
2021-11-17	$3.03	$3.03	$3.02	$3.03	$2.83	10,316
2021-11-16	$3.03	$3.03	$3.00	$3.03	$2.83	22,176
2021-11-15	$3.03	$3.05	$3.01	$3.04	$2.83	28,062
2021-11-12	$3.02	$3.04	$3.02	$3.04	$2.83	14,819
2021-11-11	$3.00	$3.03	$3.00	$3.03	$2.82	16,953
2021-11-10	$3.02	$3.03	$3.02	$3.02	$2.81	17,971
2021-11-09	$3.00	$3.04	$2.98	$3.02	$2.81	28,254
2021-11-08	$2.97	$3.01	$2.97	$2.99	$2.78	28,458
2021-11-05	$3.05	$3.05	$2.94	$3.00	$2.79	94,209
2021-11-04	$3.02	$3.05	$3.02	$3.02	$2.81	62,042
2021-11-03	$3.02	$3.07	$3.01	$3.06	$2.84	70,282
2021-11-02	$3.07	$3.07	$3.01	$3.03	$2.82	62,276
2021-11-01	$3.11	$3.12	$3.06	$3.07	$2.85	55,006
2021-10-29	$3.12	$3.15	$3.08	$3.11	$2.89	22,865
2021-10-28	$3.10	$3.10	$3.06	$3.08	$2.86	13,355
2021-10-27	$3.10	$3.15	$3.08	$3.10	$2.88	40,125
2021-10-26	$3.06	$3.10	$3.06	$3.10	$2.88	15,470
2021-10-25	$3.06	$3.10	$3.06	$3.09	$2.87	27,773
2021-10-22	$3.06	$3.06	$3.05	$3.06	$2.84	17,210
2021-10-21	$3.06	$3.06	$3.04	$3.04	$2.83	19,648
2021-10-20	$3.05	$3.07	$3.04	$3.05	$2.83	37,026
2021-10-19	$3.06	$3.07	$3.04	$3.06	$2.84	12,645
2021-10-18	$3.06	$3.07	$3.04	$3.06	$2.84	23,837
2021-10-15	$3.09	$3.10	$3.06	$3.06	$2.84	7,234
2021-10-14	$3.09	$3.09	$3.07	$3.09	$2.87	10,265
2021-10-13	$3.08	$3.10	$3.05	$3.08	$2.86	41,278
2021-10-12	$3.05	$3.06	$3.01	$3.05	$2.83	28,789
2021-10-11	$3.04	$3.07	$2.99	$3.07	$2.84	35,999
2021-10-08	$3.04	$3.04	$3.01	$3.04	$2.81	27,571
2021-10-07	$3.00	$3.01	$2.98	$3.00	$2.77	23,120
2021-10-06	$3.02	$3.02	$2.90	$3.00	$2.77	44,149
2021-10-05	$3.03	$3.03	$3.00	$3.01	$2.78	25,391
2021-10-04	$3.03	$3.03	$2.99	$3.00	$2.77	29,882
2021-10-01	$3.05	$3.05	$3.01	$3.01	$2.78	20,663
2021-09-30	$3.05	$3.05	$3.00	$3.03	$2.80	19,662
2021-09-29	$3.01	$3.03	$2.98	$3.00	$2.77	37,642
2021-09-28	$3.00	$3.05	$3.00	$3.01	$2.78	39,573
2021-09-27	$3.10	$3.10	$3.03	$3.03	$2.80	48,252
2021-09-24	$3.02	$3.15	$3.02	$3.11	$2.87	139,374
2021-09-23	$3.00	$3.02	$3.00	$3.00	$2.77	21,958
2021-09-22	$2.97	$3.03	$2.96	$3.00	$2.77	40,835
2021-09-21	$2.96	$3.01	$2.96	$2.99	$2.76	11,197
2021-09-20	$3.05	$3.05	$2.86	$2.96	$2.73	115,040
2021-09-17	$3.05	$3.05	$3.02	$3.03	$2.80	20,415
2021-09-16	$3.05	$3.05	$3.01	$3.04	$2.81	20,730
2021-09-15	$3.02	$3.06	$2.99	$3.05	$2.82	21,347
2021-09-14	$3.08	$3.08	$3.02	$3.02	$2.79	14,566
2021-09-13	$3.10	$3.10	$3.04	$3.07	$2.82	29,558
2021-09-10	$2.99	$3.04	$2.99	$3.04	$2.79	33,567
2021-09-09	$2.99	$3.02	$2.99	$2.99	$2.74	10,557
2021-09-08	$2.99	$3.02	$2.99	$3.02	$2.77	4,514
2021-09-07	$3.04	$3.04	$2.99	$2.99	$2.74	44,578
2021-09-03	$3.02	$3.05	$3.02	$3.04	$2.79	18,623
2021-09-02	$3.01	$3.06	$3.00	$3.04	$2.79	19,724
2021-09-01	$3.00	$3.04	$3.00	$3.01	$2.76	73,122
2021-08-31	$3.00	$3.03	$2.99	$3.02	$2.77	40,033
2021-08-30	$2.96	$3.01	$2.92	$3.00	$2.75	56,991
2021-08-27	$2.95	$2.97	$2.87	$2.96	$2.72	70,937
2021-08-26	$2.93	$2.96	$2.84	$2.88	$2.64	101,902
2021-08-25	$2.97	$2.98	$2.94	$2.96	$2.71	29,245
2021-08-24	$2.97	$2.98	$2.93	$2.97	$2.73	80,104
2021-08-23	$2.87	$2.99	$2.82	$2.99	$2.74	117,892
2021-08-20	$3.06	$3.08	$2.72	$2.82	$2.59	223,854
2021-08-19	$3.15	$3.18	$3.04	$3.05	$2.80	102,940
2021-08-18	$3.17	$3.20	$3.17	$3.18	$2.92	20,429
2021-08-17	$3.18	$3.21	$3.12	$3.19	$2.93	53,127
2021-08-16	$3.22	$3.24	$3.21	$3.23	$2.95	35,839
2021-08-13	$3.19	$3.23	$3.19	$3.22	$2.93	47,368
2021-08-12	$3.21	$3.24	$3.20	$3.20	$2.92	31,010
2021-08-11	$3.26	$3.31	$3.20	$3.20	$2.92	67,364
2021-08-10	$3.22	$3.26	$3.22	$3.24	$2.96	20,715
2021-08-09	$3.20	$3.24	$3.20	$3.22	$2.94	37,064
2021-08-06	$3.18	$3.24	$3.18	$3.21	$2.93	60,119
2021-08-05	$3.22	$3.26	$3.16	$3.18	$2.90	43,170
2021-08-04	$3.28	$3.30	$3.16	$3.21	$2.93	52,207
2021-08-03	$3.28	$3.32	$3.26	$3.26	$2.97	57,326
2021-08-02	$3.32	$3.33	$3.28	$3.28	$2.99	67,203
2021-07-30	$3.26	$3.34	$3.26	$3.32	$3.03	37,069
2021-07-29	$3.34	$3.35	$3.28	$3.30	$3.01	79,677
2021-07-28	$3.34	$3.36	$3.31	$3.34	$3.05	25,806
2021-07-27	$3.34	$3.35	$3.30	$3.31	$3.02	48,086
2021-07-26	$3.31	$3.34	$3.28	$3.33	$3.04	70,526
2021-07-23	$3.30	$3.33	$3.28	$3.33	$3.04	35,919
2021-07-22	$3.30	$3.30	$3.24	$3.30	$3.01	42,638
2021-07-21	$3.21	$3.30	$3.20	$3.28	$2.99	33,434
2021-07-20	$3.08	$3.24	$3.08	$3.19	$2.91	60,213
2021-07-19	$3.10	$3.14	$3.05	$3.11	$2.84	70,801
2021-07-16	$3.06	$3.13	$3.05	$3.12	$2.85	88,406
2021-07-15	$3.23	$3.23	$2.99	$3.06	$2.79	404,576
2021-07-14	$3.25	$3.29	$3.18	$3.23	$2.95	71,685
2021-07-13	$3.29	$3.32	$3.23	$3.25	$2.96	122,807
2021-07-12	$3.29	$3.33	$3.23	$3.33	$3.02	78,972
2021-07-09	$3.22	$3.27	$3.19	$3.27	$2.97	46,212
2021-07-08	$3.21	$3.22	$2.92	$3.19	$2.89	199,951
2021-07-07	$3.40	$3.40	$3.25	$3.32	$3.01	123,716
2021-07-06	$3.37	$3.40	$3.28	$3.34	$3.03	323,258
2021-07-02	$3.35	$3.37	$3.34	$3.36	$3.05	59,163
2021-07-01	$3.35	$3.36	$3.31	$3.36	$3.05	92,103
2021-06-30	$3.30	$3.35	$3.29	$3.35	$3.04	134,969
2021-06-29	$3.28	$3.31	$3.26	$3.29	$2.98	53,123
2021-06-28	$3.21	$3.26	$3.20	$3.26	$2.96	61,688
2021-06-25	$3.20	$3.21	$3.18	$3.20	$2.90	49,684
2021-06-24	$3.17	$3.21	$3.16	$3.21	$2.91	110,265
2021-06-23	$3.17	$3.18	$3.16	$3.17	$2.87	137,087
2021-06-22	$3.16	$3.20	$3.14	$3.18	$2.88	170,341
2021-06-21	$3.13	$3.16	$3.11	$3.15	$2.86	72,377
2021-06-18	$3.11	$3.14	$3.07	$3.13	$2.84	86,800
2021-06-17	$3.05	$3.11	$3.05	$3.10	$2.81	56,140
2021-06-16	$3.15	$3.15	$3.03	$3.08	$2.79	145,701
2021-06-15	$3.07	$3.22	$3.05	$3.17	$2.87	127,177
2021-06-14	$3.01	$3.07	$3.00	$3.07	$2.77	76,694
2021-06-11	$3.00	$3.03	$3.00	$3.01	$2.71	41,975
2021-06-10	$3.03	$3.03	$2.98	$3.01	$2.71	81,214
2021-06-09	$3.00	$3.03	$2.99	$3.02	$2.72	68,457
2021-06-08	$3.01	$3.01	$2.98	$3.00	$2.70	103,312
2021-06-07	$3.00	$3.01	$2.99	$3.01	$2.71	82,819
2021-06-04	$2.98	$3.00	$2.95	$3.00	$2.70	80,117
2021-06-03	$2.95	$2.97	$2.94	$2.97	$2.68	53,957
2021-06-02	$2.91	$2.98	$2.89	$2.95	$2.66	146,516
2021-06-01	$2.88	$2.90	$2.83	$2.87	$2.59	85,141
2021-05-28	$2.81	$2.87	$2.81	$2.85	$2.57	123,114
2021-05-27	$2.82	$2.84	$2.81	$2.82	$2.54	69,849
2021-05-26	$2.81	$2.82	$2.81	$2.82	$2.54	45,508
2021-05-25	$2.82	$2.82	$2.79	$2.79	$2.51	72,579
2021-05-24	$2.81	$2.82	$2.80	$2.81	$2.53	28,772
2021-05-21	$2.82	$2.82	$2.80	$2.80	$2.52	58,447
2021-05-20	$2.80	$2.82	$2.80	$2.81	$2.53	36,924
2021-05-19	$2.80	$2.82	$2.80	$2.82	$2.54	26,967
2021-05-18	$2.79	$2.82	$2.78	$2.81	$2.53	67,141
2021-05-17	$2.82	$2.82	$2.78	$2.82	$2.52	88,109
2021-05-14	$2.82	$2.82	$2.77	$2.79	$2.50	158,518
2021-05-13	$2.73	$2.82	$2.73	$2.82	$2.52	47,844
2021-05-12	$2.75	$2.78	$2.72	$2.72	$2.43	92,286
2021-05-11	$2.79	$2.82	$2.75	$2.78	$2.49	79,949
2021-05-10	$2.81	$2.82	$2.79	$2.79	$2.50	64,878
2021-05-07	$2.82	$2.82	$2.81	$2.82	$2.52	74,567
2021-05-06	$2.82	$2.82	$2.80	$2.82	$2.52	53,392
2021-05-05	$2.78	$2.82	$2.78	$2.82	$2.52	102,400
2021-05-04	$2.74	$2.77	$2.74	$2.77	$2.48	54,384
2021-05-03	$2.77	$2.79	$2.73	$2.74	$2.45	82,712
2021-04-30	$2.77	$2.82	$2.76	$2.77	$2.48	67,242
2021-04-29	$2.72	$2.80	$2.71	$2.78	$2.49	279,385
2021-04-28	$2.70	$2.73	$2.69	$2.70	$2.42	72,854
2021-04-27	$2.71	$2.72	$2.69	$2.70	$2.42	49,285
2021-04-26	$2.72	$2.75	$2.66	$2.67	$2.39	64,995
2021-04-23	$2.72	$2.72	$2.69	$2.70	$2.42	56,240
2021-04-22	$2.72	$2.73	$2.71	$2.72	$2.43	66,200
2021-04-21	$2.68	$2.72	$2.68	$2.72	$2.43	28,205
2021-04-20	$2.69	$2.73	$2.66	$2.67	$2.39	62,198
2021-04-19	$2.70	$2.73	$2.66	$2.68	$2.40	43,834
2021-04-16	$2.72	$2.72	$2.66	$2.68	$2.40	80,287
2021-04-15	$2.75	$2.75	$2.68	$2.73	$2.44	132,138
2021-04-14	$2.65	$2.75	$2.65	$2.75	$2.46	148,288
2021-04-13	$2.63	$2.65	$2.60	$2.65	$2.37	97,011
2021-04-12	$2.58	$2.67	$2.57	$2.67	$2.37	242,291
2021-04-09	$2.56	$2.59	$2.56	$2.57	$2.28	67,320
2021-04-08	$2.60	$2.60	$2.55	$2.55	$2.27	85,165
2021-04-07	$2.56	$2.59	$2.55	$2.56	$2.27	85,125
2021-04-06	$2.57	$2.57	$2.55	$2.55	$2.27	53,540
2021-04-05	$2.56	$2.58	$2.54	$2.56	$2.27	65,370
2021-04-01	$2.54	$2.56	$2.53	$2.53	$2.25	78,560
2021-03-31	$2.59	$2.60	$2.53	$2.53	$2.25	79,279
2021-03-30	$2.58	$2.58	$2.56	$2.56	$2.27	20,990
2021-03-29	$2.52	$2.60	$2.52	$2.60	$2.31	273,833
2021-03-26	$2.53	$2.54	$2.51	$2.52	$2.23	110,635
2021-03-25	$2.51	$2.53	$2.51	$2.53	$2.25	20,864
2021-03-24	$2.54	$2.54	$2.51	$2.52	$2.24	38,622
2021-03-23	$2.50	$2.53	$2.50	$2.52	$2.24	34,115
2021-03-22	$2.52	$2.53	$2.50	$2.51	$2.23	53,698
2021-03-19	$2.51	$2.52	$2.49	$2.50	$2.22	132,828
2021-03-18	$2.52	$2.54	$2.51	$2.52	$2.24	99,137
2021-03-17	$2.53	$2.55	$2.52	$2.52	$2.24	56,996
2021-03-16	$2.52	$2.54	$2.51	$2.53	$2.25	154,379
2021-03-15	$2.55	$2.56	$2.53	$2.53	$2.23	53,911
2021-03-12	$2.55	$2.55	$2.52	$2.54	$2.24	105,060
2021-03-11	$2.55	$2.57	$2.52	$2.53	$2.23	160,312
2021-03-10	$2.54	$2.55	$2.53	$2.53	$2.23	70,568
2021-03-09	$2.55	$2.56	$2.52	$2.54	$2.24	52,140
2021-03-08	$2.52	$2.55	$2.51	$2.53	$2.23	116,794
2021-03-05	$2.53	$2.56	$2.50	$2.51	$2.21	107,690
2021-03-04	$2.55	$2.56	$2.51	$2.53	$2.23	84,274
2021-03-03	$2.56	$2.56	$2.54	$2.55	$2.25	71,950
2021-03-02	$2.55	$2.59	$2.54	$2.55	$2.25	88,442
2021-03-01	$2.58	$2.59	$2.55	$2.57	$2.27	59,585
2021-02-26	$2.55	$2.57	$2.53	$2.55	$2.25	42,460
2021-02-25	$2.57	$2.59	$2.52	$2.52	$2.22	65,408
2021-02-24	$2.56	$2.59	$2.56	$2.57	$2.27	28,524
2021-02-23	$2.55	$2.59	$2.54	$2.55	$2.25	42,152
2021-02-22	$2.58	$2.58	$2.54	$2.55	$2.25	69,824
2021-02-19	$2.60	$2.62	$2.56	$2.59	$2.28	90,980
2021-02-18	$2.57	$2.63	$2.56	$2.57	$2.27	35,475
2021-02-17	$2.59	$2.60	$2.56	$2.57	$2.27	59,494
2021-02-16	$2.59	$2.62	$2.58	$2.59	$2.28	55,751
2021-02-12	$2.60	$2.65	$2.60	$2.63	$2.30	94,934
2021-02-11	$2.55	$2.62	$2.53	$2.60	$2.28	156,057
2021-02-10	$2.53	$2.55	$2.51	$2.52	$2.21	49,489
2021-02-09	$2.51	$2.54	$2.51	$2.53	$2.21	61,791
2021-02-08	$2.50	$2.52	$2.49	$2.50	$2.19	105,154
2021-02-05	$2.52	$2.52	$2.50	$2.50	$2.19	131,098
2021-02-04	$2.50	$2.52	$2.50	$2.52	$2.21	375,002
2021-02-03	$2.50	$2.52	$2.49	$2.51	$2.20	49,796
2021-02-02	$2.52	$2.53	$2.48	$2.50	$2.19	72,770
2021-02-01	$2.50	$2.51	$2.49	$2.49	$2.18	80,930
2021-01-29	$2.56	$2.56	$2.51	$2.51	$2.20	61,925
2021-01-28	$2.55	$2.55	$2.50	$2.54	$2.22	60,143
2021-01-27	$2.54	$2.55	$2.48	$2.53	$2.21	68,227
2021-01-26	$2.52	$2.53	$2.49	$2.51	$2.20	58,645
2021-01-25	$2.49	$2.51	$2.48	$2.51	$2.20	80,985
2021-01-22	$2.50	$2.51	$2.49	$2.49	$2.18	54,895
2021-01-21	$2.56	$2.56	$2.49	$2.52	$2.21	117,228
2021-01-20	$2.49	$2.53	$2.49	$2.50	$2.19	57,031
2021-01-19	$2.50	$2.54	$2.48	$2.48	$2.17	74,325
2021-01-15	$2.52	$2.54	$2.47	$2.49	$2.16	150,961
2021-01-14	$2.54	$2.60	$2.52	$2.52	$2.19	54,448
2021-01-13	$2.55	$2.58	$2.53	$2.54	$2.21	68,434
2021-01-12	$2.54	$2.57	$2.54	$2.56	$2.22	50,471
2021-01-11	$2.53	$2.57	$2.53	$2.56	$2.22	75,976
2021-01-08	$2.56	$2.60	$2.54	$2.55	$2.21	56,379
2021-01-07	$2.61	$2.61	$2.55	$2.56	$2.22	48,271
2021-01-06	$2.58	$2.58	$2.56	$2.58	$2.24	24,186
2021-01-05	$2.56	$2.57	$2.54	$2.57	$2.23	54,920
2021-01-04	$2.56	$2.56	$2.53	$2.54	$2.21	46,105
2020-12-31	$2.57	$2.61	$2.52	$2.54	$2.21	28,933
2020-12-30	$2.51	$2.62	$2.51	$2.56	$2.22	115,951
2020-12-29	$2.47	$2.56	$2.44	$2.54	$2.21	89,131
2020-12-28	$2.46	$2.49	$2.45	$2.45	$2.13	26,897
2020-12-24	$2.46	$2.48	$2.45	$2.46	$2.14	31,417
2020-12-23	$2.45	$2.47	$2.44	$2.47	$2.14	34,831
2020-12-22	$2.44	$2.47	$2.44	$2.46	$2.14	31,771
2020-12-21	$2.48	$2.49	$2.43	$2.46	$2.14	56,279
2020-12-18	$2.47	$2.50	$2.43	$2.45	$2.13	58,284
2020-12-17	$2.47	$2.49	$2.46	$2.46	$2.14	70,935
2020-12-16	$2.47	$2.48	$2.46	$2.47	$2.14	52,901
2020-12-15	$2.47	$2.48	$2.46	$2.46	$2.14	70,213
2020-12-14	$2.51	$2.57	$2.49	$2.49	$2.14	96,559
2020-12-11	$2.52	$2.53	$2.48	$2.50	$2.15	204,434
2020-12-10	$2.51	$2.56	$2.49	$2.56	$2.21	118,967
2020-12-09	$2.53	$2.56	$2.51	$2.51	$2.16	56,726
2020-12-08	$2.52	$2.54	$2.52	$2.53	$2.18	78,527
2020-12-07	$2.59	$2.64	$2.52	$2.55	$2.20	113,273
2020-12-04	$2.58	$2.59	$2.57	$2.59	$2.23	34,568
2020-12-03	$2.52	$2.58	$2.52	$2.57	$2.21	55,992
2020-12-02	$2.50	$2.52	$2.50	$2.51	$2.16	107,482
2020-12-01	$2.50	$2.50	$2.47	$2.49	$2.15	47,957
2020-11-30	$2.45	$2.49	$2.45	$2.47	$2.13	72,641
2020-11-27	$2.47	$2.48	$2.44	$2.45	$2.11	29,779
2020-11-25	$2.50	$2.51	$2.46	$2.46	$2.12	57,008
2020-11-24	$2.53	$2.55	$2.46	$2.49	$2.14	69,264
2020-11-23	$2.52	$2.55	$2.52	$2.52	$2.17	41,356
2020-11-20	$2.57	$2.57	$2.51	$2.54	$2.19	105,291
2020-11-19	$2.53	$2.56	$2.53	$2.55	$2.20	42,730
2020-11-18	$2.57	$2.60	$2.52	$2.55	$2.20	74,470
2020-11-17	$2.52	$2.60	$2.52	$2.60	$2.24	40,023
2020-11-16	$2.57	$2.59	$2.57	$2.58	$2.21	44,559
2020-11-13	$2.57	$2.58	$2.56	$2.57	$2.20	57,761
2020-11-12	$2.56	$2.60	$2.54	$2.56	$2.19	25,981
2020-11-11	$2.50	$2.63	$2.49	$2.59	$2.21	115,011
2020-11-10	$2.48	$2.49	$2.46	$2.49	$2.13	36,705
2020-11-09	$2.41	$2.48	$2.41	$2.48	$2.12	100,145
2020-11-06	$2.36	$2.40	$2.36	$2.39	$2.04	23,711
2020-11-05	$2.39	$2.40	$2.36	$2.39	$2.04	49,867
2020-11-04	$2.37	$2.39	$2.37	$2.39	$2.04	23,003
2020-11-03	$2.37	$2.38	$2.36	$2.37	$2.03	11,503
2020-11-02	$2.35	$2.36	$2.34	$2.36	$2.02	40,367
2020-10-30	$2.33	$2.35	$2.31	$2.33	$1.99	48,256
2020-10-29	$2.31	$2.33	$2.31	$2.32	$1.98	17,022
2020-10-28	$2.31	$2.33	$2.30	$2.30	$1.97	39,314
2020-10-27	$2.33	$2.33	$2.32	$2.32	$1.98	26,568
2020-10-26	$2.38	$2.38	$2.32	$2.32	$1.98	34,470
2020-10-23	$2.36	$2.37	$2.34	$2.34	$2.00	10,545
2020-10-22	$2.33	$2.37	$2.33	$2.34	$2.00	20,156
2020-10-21	$2.35	$2.36	$2.34	$2.34	$2.00	16,390
2020-10-20	$2.35	$2.36	$2.34	$2.35	$2.01	10,893
2020-10-19	$2.35	$2.38	$2.33	$2.34	$2.00	20,993
2020-10-16	$2.36	$2.38	$2.34	$2.35	$2.01	19,954
2020-10-15	$2.36	$2.39	$2.35	$2.36	$2.02	37,265
2020-10-14	$2.37	$2.40	$2.35	$2.37	$2.03	52,896
2020-10-13	$2.41	$2.41	$2.37	$2.38	$2.04	18,669
2020-10-12	$2.40	$2.41	$2.37	$2.41	$2.04	58,213
2020-10-09	$2.39	$2.40	$2.37	$2.40	$2.04	41,148
2020-10-08	$2.39	$2.40	$2.36	$2.39	$2.03	46,391
2020-10-07	$2.36	$2.38	$2.35	$2.38	$2.02	31,169
2020-10-06	$2.35	$2.36	$2.34	$2.36	$2.00	58,591
2020-10-05	$2.34	$2.35	$2.33	$2.35	$1.99	90,339
2020-10-02	$2.32	$2.35	$2.31	$2.35	$1.99	101,221
2020-10-01	$2.34	$2.35	$2.31	$2.34	$1.99	48,481
2020-09-30	$2.33	$2.33	$2.31	$2.33	$1.98	27,283
2020-09-29	$2.29	$2.31	$2.29	$2.30	$1.95	129,456
2020-09-28	$2.30	$2.34	$2.29	$2.29	$1.94	113,632
2020-09-25	$2.31	$2.31	$2.27	$2.29	$1.94	105,725
2020-09-24	$2.34	$2.34	$2.31	$2.31	$1.96	34,140
2020-09-23	$2.37	$2.37	$2.34	$2.34	$1.99	80,770
2020-09-22	$2.34	$2.37	$2.34	$2.37	$2.01	47,218
2020-09-21	$2.32	$2.37	$2.32	$2.37	$2.01	138,177
2020-09-18	$2.37	$2.37	$2.34	$2.36	$2.00	110,445
2020-09-17	$2.36	$2.37	$2.32	$2.37	$2.01	83,950
2020-09-16	$2.34	$2.38	$2.34	$2.38	$2.02	41,133
2020-09-15	$2.33	$2.35	$2.33	$2.35	$1.99	71,942
2020-09-14	$2.32	$2.38	$2.32	$2.35	$1.98	152,853
2020-09-11	$2.33	$2.35	$2.32	$2.32	$1.95	58,989
2020-09-10	$2.33	$2.34	$2.32	$2.34	$1.97	209,547
2020-09-09	$2.30	$2.32	$2.29	$2.32	$1.95	24,779
2020-09-08	$2.30	$2.31	$2.29	$2.31	$1.94	66,127
2020-09-04	$2.31	$2.32	$2.29	$2.30	$1.94	83,476
2020-09-03	$2.34	$2.34	$2.31	$2.31	$1.94	111,580
2020-09-02	$2.32	$2.34	$2.31	$2.33	$1.96	62,520
2020-09-01	$2.30	$2.33	$2.30	$2.32	$1.95	45,277
2020-08-31	$2.33	$2.33	$2.30	$2.30	$1.94	64,648
2020-08-28	$2.31	$2.32	$2.30	$2.30	$1.94	19,946
2020-08-27	$2.33	$2.33	$2.31	$2.32	$1.95	22,076
2020-08-26	$2.30	$2.33	$2.30	$2.31	$1.94	67,584
2020-08-25	$2.30	$2.33	$2.30	$2.31	$1.94	53,770
2020-08-24	$2.31	$2.32	$2.30	$2.30	$1.94	72,583
2020-08-21	$2.32	$2.32	$2.29	$2.29	$1.93	44,703
2020-08-20	$2.34	$2.34	$2.31	$2.32	$1.95	91,663
2020-08-19	$2.33	$2.34	$2.32	$2.33	$1.96	46,751
2020-08-18	$2.32	$2.34	$2.32	$2.33	$1.96	65,892
2020-08-17	$2.33	$2.37	$2.32	$2.33	$1.94	162,293
2020-08-14	$2.33	$2.34	$2.31	$2.33	$1.94	82,724
2020-08-13	$2.32	$2.35	$2.32	$2.33	$1.94	130,699
2020-08-12	$2.33	$2.34	$2.31	$2.33	$1.94	116,409
2020-08-11	$2.34	$2.34	$2.33	$2.33	$1.94	27,390
2020-08-10	$2.33	$2.34	$2.32	$2.33	$1.94	157,999
2020-08-07	$2.33	$2.33	$2.30	$2.32	$1.94	88,248
2020-08-06	$2.30	$2.33	$2.30	$2.31	$1.93	37,228
2020-08-05	$2.30	$2.33	$2.30	$2.32	$1.94	50,695
2020-08-04	$2.29	$2.33	$2.29	$2.32	$1.94	50,697
2020-08-03	$2.26	$2.30	$2.26	$2.29	$1.91	48,016
2020-07-31	$2.30	$2.30	$2.25	$2.25	$1.88	32,631
2020-07-30	$2.23	$2.28	$2.23	$2.26	$1.89	44,121
2020-07-29	$2.27	$2.27	$2.24	$2.25	$1.88	54,262
2020-07-28	$2.24	$2.25	$2.23	$2.24	$1.87	13,724
2020-07-27	$2.25	$2.27	$2.22	$2.26	$1.89	55,506
2020-07-24	$2.20	$2.24	$2.20	$2.23	$1.86	39,648
2020-07-23	$2.21	$2.22	$2.20	$2.20	$1.84	36,386
2020-07-22	$2.21	$2.22	$2.21	$2.21	$1.84	20,238
2020-07-21	$2.21	$2.22	$2.20	$2.22	$1.85	9,514
2020-07-20	$2.20	$2.21	$2.18	$2.19	$1.83	81,308
2020-07-17	$2.20	$2.20	$2.18	$2.19	$1.83	22,731
2020-07-16	$2.16	$2.18	$2.15	$2.17	$1.81	48,137
2020-07-15	$2.11	$2.16	$2.11	$2.15	$1.79	65,367
2020-07-14	$2.14	$2.17	$2.14	$2.15	$1.79	46,607
2020-07-13	$2.19	$2.21	$2.17	$2.17	$1.80	43,093
2020-07-10	$2.15	$2.19	$2.15	$2.19	$1.81	72,239
2020-07-09	$2.16	$2.17	$2.15	$2.15	$1.78	32,770
2020-07-08	$2.14	$2.20	$2.14	$2.19	$1.81	92,295
2020-07-07	$2.17	$2.18	$2.14	$2.16	$1.79	79,119
2020-07-06	$2.15	$2.16	$2.14	$2.14	$1.77	46,627
2020-07-02	$2.15	$2.16	$2.13	$2.14	$1.77	55,851
2020-07-01	$2.15	$2.16	$2.13	$2.13	$1.76	53,952
2020-06-30	$2.14	$2.15	$2.11	$2.15	$1.78	110,128
2020-06-29	$2.11	$2.13	$2.10	$2.11	$1.75	99,255
2020-06-26	$2.16	$2.16	$2.11	$2.13	$1.76	65,718
2020-06-25	$2.14	$2.16	$2.14	$2.14	$1.77	89,276
2020-06-24	$2.21	$2.21	$2.15	$2.16	$1.79	62,000
2020-06-23	$2.16	$2.18	$2.16	$2.17	$1.80	34,543
2020-06-22	$2.17	$2.18	$2.15	$2.15	$1.78	215,985
2020-06-19	$2.20	$2.20	$2.16	$2.17	$1.80	47,128
2020-06-18	$2.16	$2.20	$2.16	$2.20	$1.82	55,174
2020-06-17	$2.16	$2.22	$2.16	$2.17	$1.80	97,044
2020-06-16	$2.20	$2.20	$2.16	$2.16	$1.79	34,527
2020-06-15	$2.14	$2.19	$2.14	$2.18	$1.79	77,662
2020-06-12	$2.18	$2.24	$2.17	$2.18	$1.79	55,547
2020-06-11	$2.20	$2.21	$2.14	$2.16	$1.77	132,540
2020-06-10	$2.22	$2.26	$2.21	$2.24	$1.84	47,724
2020-06-09	$2.23	$2.25	$2.22	$2.22	$1.82	81,546
2020-06-08	$2.25	$2.26	$2.24	$2.25	$1.85	37,643
2020-06-05	$2.22	$2.26	$2.22	$2.24	$1.84	85,335
2020-06-04	$2.22	$2.25	$2.19	$2.20	$1.81	326,576
2020-06-03	$2.19	$2.25	$2.19	$2.23	$1.83	363,920
2020-06-02	$2.23	$2.23	$2.18	$2.18	$1.79	108,059
2020-06-01	$2.23	$2.23	$2.16	$2.17	$1.78	89,470
2020-05-29	$2.22	$2.22	$2.17	$2.17	$1.78	39,544
2020-05-28	$2.14	$2.19	$2.14	$2.19	$1.80	93,837
2020-05-27	$2.16	$2.16	$2.11	$2.14	$1.76	46,385
2020-05-26	$2.10	$2.14	$2.10	$2.13	$1.75	40,386
2020-05-22	$2.08	$2.09	$2.08	$2.09	$1.72	37,320
2020-05-21	$2.08	$2.09	$2.07	$2.08	$1.71	35,711
2020-05-20	$2.06	$2.08	$2.06	$2.07	$1.70	53,151
2020-05-19	$2.00	$2.07	$2.00	$2.06	$1.69	97,208
2020-05-18	$1.98	$2.02	$1.98	$2.02	$1.66	58,540
2020-05-15	$1.94	$1.98	$1.94	$1.98	$1.62	18,416
2020-05-14	$1.96	$1.97	$1.95	$1.96	$1.61	14,574
2020-05-13	$2.00	$2.00	$1.97	$1.98	$1.62	49,336
2020-05-12	$2.02	$2.02	$2.00	$2.00	$1.64	41,903
2020-05-11	$2.01	$2.04	$2.01	$2.03	$1.65	79,640
2020-05-08	$2.01	$2.03	$2.01	$2.03	$1.65	17,078
2020-05-07	$2.04	$2.04	$1.99	$2.01	$1.64	186,157
2020-05-06	$2.03	$2.04	$2.00	$2.02	$1.64	122,672
2020-05-05	$2.05	$2.05	$2.02	$2.04	$1.66	98,612
2020-05-04	$2.00	$2.07	$1.98	$2.02	$1.64	108,411
2020-05-01	$2.04	$2.07	$2.00	$2.02	$1.64	121,657
2020-04-30	$2.10	$2.10	$2.04	$2.06	$1.68	74,033
2020-04-29	$2.09	$2.09	$2.06	$2.08	$1.69	87,869
2020-04-28	$2.10	$2.13	$2.04	$2.06	$1.68	89,848
2020-04-27	$2.10	$2.11	$2.08	$2.10	$1.71	146,372
2020-04-24	$2.18	$2.18	$2.11	$2.12	$1.72	68,220
2020-04-23	$2.16	$2.18	$2.15	$2.16	$1.76	30,493
2020-04-22	$2.12	$2.17	$2.12	$2.17	$1.77	23,785
2020-04-21	$2.16	$2.17	$2.08	$2.11	$1.72	44,157
2020-04-20	$2.28	$2.28	$2.17	$2.18	$1.77	60,392
2020-04-17	$2.25	$2.26	$2.21	$2.24	$1.82	19,612
2020-04-16	$2.24	$2.29	$2.08	$2.21	$1.80	110,177
2020-04-15	$2.35	$2.35	$2.21	$2.28	$1.85	23,336
2020-04-14	$2.31	$2.31	$2.19	$2.29	$1.86	40,431
2020-04-13	$2.30	$2.36	$2.21	$2.24	$1.81	45,414
2020-04-09	$2.20	$2.50	$2.20	$2.30	$1.86	260,096
2020-04-08	$2.09	$2.14	$2.08	$2.13	$1.72	62,134
2020-04-07	$2.05	$2.11	$2.05	$2.08	$1.68	66,840
2020-04-06	$2.00	$2.05	$1.98	$2.02	$1.63	90,489
2020-04-03	$2.03	$2.04	$1.96	$1.98	$1.60	72,301
2020-04-02	$2.01	$2.08	$2.01	$2.03	$1.64	30,531
2020-04-01	$2.04	$2.14	$2.00	$2.05	$1.66	41,085
2020-03-31	$2.15	$2.16	$2.00	$2.10	$1.70	139,415
2020-03-30	$2.02	$2.11	$2.00	$2.10	$1.70	22,824
2020-03-27	$2.13	$2.14	$2.03	$2.06	$1.66	50,960
2020-03-26	$1.97	$2.12	$1.90	$2.11	$1.70	150,837
2020-03-25	$1.76	$1.96	$1.72	$1.94	$1.57	120,610
2020-03-24	$1.67	$1.73	$1.57	$1.73	$1.40	115,551
2020-03-23	$1.60	$1.65	$1.54	$1.60	$1.29	206,934
2020-03-20	$1.69	$1.88	$1.69	$1.78	$1.44	88,106
2020-03-19	$1.56	$1.76	$1.41	$1.69	$1.36	180,966
2020-03-18	$2.05	$2.05	$1.55	$1.69	$1.36	317,341
2020-03-17	$2.06	$2.10	$2.00	$2.02	$1.63	74,795
2020-03-16	$2.12	$2.21	$2.01	$2.13	$1.70	117,627
2020-03-13	$2.12	$2.20	$2.10	$2.19	$1.75	134,986
2020-03-12	$2.15	$2.24	$2.01	$2.09	$1.67	236,797
2020-03-11	$2.32	$2.36	$2.27	$2.27	$1.81	54,805
2020-03-10	$2.44	$2.49	$2.34	$2.37	$1.89	120,584
2020-03-09	$2.50	$2.50	$2.33	$2.39	$1.91	179,755
2020-03-06	$2.55	$2.61	$2.50	$2.59	$2.07	142,232
2020-03-05	$2.72	$2.76	$2.64	$2.67	$2.13	97,409
2020-03-04	$2.79	$2.79	$2.70	$2.73	$2.18	100,457
2020-03-03	$2.60	$2.70	$2.59	$2.65	$2.12	172,174
2020-03-02	$2.56	$2.57	$2.42	$2.57	$2.05	305,234
2020-02-28	$2.40	$2.50	$2.25	$2.40	$1.92	519,191
2020-02-27	$2.85	$2.85	$2.50	$2.50	$2.00	365,318
2020-02-26	$2.88	$2.90	$2.85	$2.90	$2.32	70,377
2020-02-25	$2.93	$2.94	$2.87	$2.87	$2.29	87,027
2020-02-24	$2.91	$2.95	$2.91	$2.95	$2.36	55,327
2020-02-21	$2.92	$2.95	$2.92	$2.93	$2.34	23,521
2020-02-20	$2.93	$2.94	$2.93	$2.93	$2.34	41,180
2020-02-19	$2.92	$2.94	$2.92	$2.94	$2.35	19,866
2020-02-18	$2.90	$2.96	$2.90	$2.95	$2.36	28,858
2020-02-14	$2.93	$2.95	$2.93	$2.95	$2.34	45,875
2020-02-13	$2.93	$2.94	$2.93	$2.94	$2.33	40,088
2020-02-12	$2.97	$2.97	$2.93	$2.93	$2.33	26,838
2020-02-11	$2.92	$2.94	$2.92	$2.93	$2.33	36,838
2020-02-10	$2.90	$2.93	$2.90	$2.92	$2.32	123,201
2020-02-07	$2.95	$2.97	$2.95	$2.96	$2.35	39,858
2020-02-06	$2.98	$2.98	$2.95	$2.96	$2.35	31,735
2020-02-05	$2.95	$2.96	$2.94	$2.96	$2.35	39,603
2020-02-04	$2.96	$2.96	$2.92	$2.95	$2.34	56,822
2020-02-03	$3.00	$3.00	$2.93	$2.96	$2.35	61,428
2020-01-31	$2.92	$2.97	$2.89	$2.92	$2.32	77,223
2020-01-30	$2.91	$2.97	$2.91	$2.95	$2.34	54,994
2020-01-29	$2.94	$2.97	$2.90	$2.91	$2.31	57,469
2020-01-28	$2.91	$2.95	$2.89	$2.91	$2.31	32,018
2020-01-27	$2.89	$2.93	$2.88	$2.93	$2.33	65,751
2020-01-24	$2.96	$2.96	$2.90	$2.95	$2.34	48,636
2020-01-23	$2.93	$2.95	$2.93	$2.94	$2.33	26,708
2020-01-22	$2.95	$2.95	$2.90	$2.95	$2.34	36,533
2020-01-21	$2.89	$2.95	$2.89	$2.95	$2.34	64,445
2020-01-17	$2.92	$2.95	$2.92	$2.95	$2.34	36,219
2020-01-16	$2.95	$2.95	$2.89	$2.91	$2.31	50,173
2020-01-15	$2.91	$2.92	$2.91	$2.91	$2.31	13,514
2020-01-14	$2.95	$2.95	$2.91	$2.91	$2.31	36,860
2020-01-13	$2.91	$2.95	$2.89	$2.95	$2.33	71,037
2020-01-10	$2.94	$2.95	$2.89	$2.92	$2.30	34,910
2020-01-09	$2.95	$2.95	$2.89	$2.93	$2.31	56,639
2020-01-08	$2.90	$2.95	$2.86	$2.90	$2.29	53,792
2020-01-07	$2.91	$2.91	$2.86	$2.87	$2.26	32,663
2020-01-06	$2.87	$3.00	$2.82	$2.87	$2.26	100,386
2020-01-03	$2.85	$2.87	$2.82	$2.87	$2.26	48,411
2020-01-02	$2.78	$2.86	$2.75	$2.84	$2.24	67,221
2019-12-31	$2.76	$2.81	$2.76	$2.79	$2.20	25,058
2019-12-30	$2.79	$2.80	$2.76	$2.78	$2.19	34,552
2019-12-27	$2.85	$2.87	$2.77	$2.79	$2.20	72,038
2019-12-26	$2.85	$2.85	$2.82	$2.85	$2.25	41,891
2019-12-24	$2.82	$2.83	$2.80	$2.82	$2.22	15,433
2019-12-23	$2.83	$2.83	$2.78	$2.79	$2.20	45,243
2019-12-20	$2.80	$2.81	$2.80	$2.80	$2.21	36,294
2019-12-19	$2.80	$2.81	$2.79	$2.79	$2.20	16,339
2019-12-18	$2.83	$2.83	$2.77	$2.78	$2.19	50,467
2019-12-17	$2.84	$2.84	$2.78	$2.80	$2.21	91,780
2019-12-16	$3.07	$3.09	$2.82	$2.85	$2.23	163,066
2019-12-13	$2.75	$2.85	$2.75	$2.83	$2.21	80,134
2019-12-12	$2.78	$2.80	$2.75	$2.77	$2.17	40,416
2019-12-11	$2.75	$2.80	$2.75	$2.79	$2.18	49,275
2019-12-10	$2.79	$2.79	$2.74	$2.75	$2.15	36,584
2019-12-09	$2.84	$2.85	$2.72	$2.80	$2.19	38,515
2019-12-06	$2.77	$2.87	$2.71	$2.83	$2.21	87,562
2019-12-05	$2.75	$2.77	$2.72	$2.77	$2.17	39,088
2019-12-04	$2.73	$2.75	$2.72	$2.73	$2.14	21,672
2019-12-03	$2.77	$2.77	$2.69	$2.75	$2.15	55,829
2019-12-02	$2.75	$2.76	$2.70	$2.76	$2.16	76,689
2019-11-29	$2.68	$2.73	$2.68	$2.70	$2.11	21,341
2019-11-27	$2.70	$2.71	$2.66	$2.71	$2.12	84,024
2019-11-26	$2.70	$2.70	$2.68	$2.70	$2.11	28,164
2019-11-25	$2.67	$2.68	$2.66	$2.67	$2.09	35,833
2019-11-22	$2.66	$2.66	$2.65	$2.66	$2.08	23,565
2019-11-21	$2.65	$2.65	$2.64	$2.64	$2.07	24,512
2019-11-20	$2.64	$2.67	$2.64	$2.64	$2.07	57,894
2019-11-19	$2.70	$2.70	$2.61	$2.69	$2.11	109,876
2019-11-18	$2.72	$2.73	$2.70	$2.71	$2.12	36,104
2019-11-15	$2.69	$2.77	$2.69	$2.74	$2.14	82,943
2019-11-14	$2.70	$2.71	$2.68	$2.71	$2.12	62,552
2019-11-13	$2.74	$2.74	$2.70	$2.70	$2.11	51,374
2019-11-12	$2.77	$2.77	$2.73	$2.76	$2.16	37,817
2019-11-11	$2.77	$2.77	$2.69	$2.76	$2.14	48,821
2019-11-08	$2.68	$2.77	$2.68	$2.77	$2.15	105,934
2019-11-07	$2.70	$2.70	$2.68	$2.68	$2.08	51,955
2019-11-06	$2.70	$2.71	$2.69	$2.71	$2.11	20,162
2019-11-05	$2.69	$2.71	$2.69	$2.70	$2.10	30,781
2019-11-04	$2.71	$2.73	$2.69	$2.71	$2.11	108,402
2019-11-01	$2.72	$2.73	$2.68	$2.72	$2.11	59,459
2019-10-31	$2.74	$2.74	$2.69	$2.73	$2.12	59,895
2019-10-30	$2.68	$2.70	$2.67	$2.69	$2.09	42,675
2019-10-29	$2.74	$2.74	$2.68	$2.70	$2.10	29,962
2019-10-28	$2.73	$2.74	$2.68	$2.71	$2.11	32,784
2019-10-25	$2.69	$2.75	$2.67	$2.75	$2.14	136,209
2019-10-24	$2.67	$2.69	$2.67	$2.69	$2.09	39,116
2019-10-23	$2.65	$2.67	$2.64	$2.67	$2.07	18,026
2019-10-22	$2.60	$2.65	$2.60	$2.65	$2.06	129,557
2019-10-21	$2.59	$2.65	$2.59	$2.62	$2.04	132,078
2019-10-18	$2.58	$2.60	$2.57	$2.59	$2.01	90,241
2019-10-17	$2.56	$2.60	$2.56	$2.59	$2.01	78,013
2019-10-16	$2.56	$2.58	$2.56	$2.56	$1.99	24,552
2019-10-15	$2.59	$2.59	$2.56	$2.57	$2.00	63,812
2019-10-14	$2.59	$2.60	$2.58	$2.58	$1.99	70,857
2019-10-11	$2.56	$2.59	$2.55	$2.59	$2.00	48,873
2019-10-10	$2.54	$2.56	$2.54	$2.55	$1.97	9,928
2019-10-09	$2.57	$2.58	$2.53	$2.56	$1.97	24,062
2019-10-08	$2.54	$2.57	$2.52	$2.55	$1.97	61,369
2019-10-07	$2.57	$2.58	$2.53	$2.53	$1.95	40,108
2019-10-04	$2.56	$2.60	$2.53	$2.59	$2.00	67,876
2019-10-03	$2.55	$2.57	$2.52	$2.57	$1.98	95,510
2019-10-02	$2.58	$2.59	$2.52	$2.58	$1.99	81,369
2019-10-01	$2.65	$2.65	$2.58	$2.58	$1.99	46,578
2019-09-30	$2.64	$2.65	$2.58	$2.59	$2.00	63,614
2019-09-27	$2.62	$2.62	$2.59	$2.61	$2.01	43,001
2019-09-26	$2.66	$2.66	$2.60	$2.62	$2.02	82,893
2019-09-25	$2.66	$2.67	$2.61	$2.62	$2.02	53,541
2019-09-24	$2.66	$2.66	$2.59	$2.64	$2.03	40,488
2019-09-23	$2.67	$2.67	$2.64	$2.66	$2.05	17,372
2019-09-20	$2.66	$2.67	$2.65	$2.67	$2.06	8,730
2019-09-19	$2.69	$2.69	$2.64	$2.66	$2.05	19,428
2019-09-18	$2.64	$2.68	$2.64	$2.64	$2.03	22,574
2019-09-17	$2.65	$2.66	$2.64	$2.64	$2.03	26,119
2019-09-16	$2.66	$2.68	$2.66	$2.67	$2.04	41,936
2019-09-13	$2.68	$2.69	$2.66	$2.67	$2.04	56,020
2019-09-12	$2.72	$2.72	$2.68	$2.69	$2.06	36,797
2019-09-11	$2.69	$2.69	$2.63	$2.69	$2.06	21,866
2019-09-10	$2.65	$2.66	$2.63	$2.65	$2.03	27,473
2019-09-09	$2.64	$2.64	$2.61	$2.64	$2.02	17,709
2019-09-06	$2.65	$2.65	$2.63	$2.64	$2.02	34,631
2019-09-05	$2.63	$2.65	$2.62	$2.64	$2.02	51,100
2019-09-04	$2.64	$2.64	$2.61	$2.63	$2.01	22,862
2019-09-03	$2.61	$2.63	$2.59	$2.63	$2.01	43,077
2019-08-30	$2.62	$2.62	$2.59	$2.61	$2.00	36,639
2019-08-29	$2.63	$2.63	$2.60	$2.61	$2.00	15,329
2019-08-28	$2.59	$2.61	$2.58	$2.61	$2.00	13,242
2019-08-27	$2.61	$2.63	$2.58	$2.58	$1.97	35,658
2019-08-26	$2.60	$2.62	$2.59	$2.60	$1.99	36,044
2019-08-23	$2.63	$2.63	$2.60	$2.60	$1.99	36,724
2019-08-22	$2.59	$2.61	$2.59	$2.60	$1.99	21,464
2019-08-21	$2.58	$2.59	$2.58	$2.59	$1.98	18,315
2019-08-20	$2.58	$2.58	$2.55	$2.58	$1.97	59,299
2019-08-19	$2.56	$2.58	$2.56	$2.58	$1.97	42,679
2019-08-16	$2.55	$2.56	$2.54	$2.55	$1.95	19,027
2019-08-15	$2.58	$2.59	$2.55	$2.55	$1.95	28,491
2019-08-14	$2.59	$2.59	$2.54	$2.55	$1.95	38,954
2019-08-13	$2.60	$2.60	$2.56	$2.58	$1.97	36,379
2019-08-12	$2.57	$2.59	$2.57	$2.58	$1.96	51,645
2019-08-09	$2.57	$2.61	$2.56	$2.58	$1.96	40,486
2019-08-08	$2.57	$2.60	$2.56	$2.57	$1.95	21,018
2019-08-07	$2.56	$2.58	$2.53	$2.56	$1.94	84,272
2019-08-06	$2.56	$2.59	$2.55	$2.58	$1.96	56,126
2019-08-05	$2.69	$2.69	$2.53	$2.55	$1.94	185,831
2019-08-02	$2.56	$2.59	$2.56	$2.58	$1.96	49,351
2019-08-01	$2.56	$2.59	$2.56	$2.59	$1.97	59,612
2019-07-31	$2.57	$2.57	$2.55	$2.56	$1.94	26,765
2019-07-30	$2.57	$2.60	$2.56	$2.57	$1.95	48,070
2019-07-29	$2.56	$2.58	$2.54	$2.57	$1.95	82,963
2019-07-26	$2.54	$2.56	$2.54	$2.56	$1.94	28,645
2019-07-25	$2.53	$2.55	$2.53	$2.54	$1.93	29,954
2019-07-24	$2.53	$2.54	$2.52	$2.53	$1.92	27,057
2019-07-23	$2.53	$2.54	$2.53	$2.54	$1.93	6,161
2019-07-22	$2.55	$2.55	$2.52	$2.53	$1.92	14,587
2019-07-19	$2.52	$2.54	$2.51	$2.51	$1.90	19,889
2019-07-18	$2.53	$2.53	$2.51	$2.52	$1.91	37,276
2019-07-17	$2.53	$2.53	$2.52	$2.53	$1.92	39,161
2019-07-16	$2.56	$2.57	$2.53	$2.54	$1.93	67,472
2019-07-15	$2.57	$2.57	$2.55	$2.57	$1.94	30,074
2019-07-12	$2.56	$2.58	$2.54	$2.55	$1.92	89,442
2019-07-11	$2.55	$2.57	$2.55	$2.55	$1.92	36,483
2019-07-10	$2.54	$2.56	$2.53	$2.54	$1.91	47,717
2019-07-09	$2.51	$2.55	$2.50	$2.54	$1.91	71,690
2019-07-08	$2.51	$2.53	$2.50	$2.51	$1.89	56,927
2019-07-05	$2.48	$2.53	$2.48	$2.51	$1.89	69,257
2019-07-03	$2.55	$2.55	$2.53	$2.53	$1.90	22,695
2019-07-02	$2.53	$2.54	$2.52	$2.54	$1.91	48,160
2019-07-01	$2.55	$2.56	$2.52	$2.52	$1.90	51,451
2019-06-28	$2.54	$2.55	$2.51	$2.54	$1.91	72,744
2019-06-27	$2.50	$2.53	$2.48	$2.52	$1.90	68,391
2019-06-26	$2.50	$2.50	$2.47	$2.50	$1.88	68,728
2019-06-25	$2.49	$2.49	$2.46	$2.48	$1.87	48,042
2019-06-24	$2.50	$2.54	$2.46	$2.49	$1.87	118,574
2019-06-21	$2.51	$2.53	$2.50	$2.50	$1.88	78,316
2019-06-20	$2.51	$2.52	$2.48	$2.52	$1.90	153,262
2019-06-19	$2.50	$2.51	$2.48	$2.50	$1.88	64,512
2019-06-18	$2.51	$2.52	$2.50	$2.50	$1.88	49,899
2019-06-17	$2.50	$2.54	$2.50	$2.52	$1.88	85,122
2019-06-14	$2.51	$2.52	$2.49	$2.51	$1.87	81,105
2019-06-13	$2.56	$2.56	$2.50	$2.52	$1.88	115,595
2019-06-12	$2.54	$2.56	$2.49	$2.51	$1.87	117,699
2019-06-11	$2.54	$2.56	$2.54	$2.55	$1.90	25,774
2019-06-10	$2.55	$2.57	$2.52	$2.52	$1.88	97,077
2019-06-07	$2.55	$2.58	$2.55	$2.57	$1.92	74,479
2019-06-06	$2.56	$2.56	$2.44	$2.54	$1.90	136,525
2019-06-05	$2.54	$2.57	$2.54	$2.55	$1.90	35,148
2019-06-04	$2.53	$2.55	$2.53	$2.54	$1.90	36,267
2019-06-03	$2.52	$2.54	$2.52	$2.52	$1.88	80,122
2019-05-31	$2.58	$2.58	$2.53	$2.54	$1.90	74,862
2019-05-30	$2.61	$2.61	$2.57	$2.58	$1.93	38,627
2019-05-29	$2.58	$2.60	$2.57	$2.60	$1.94	53,382
2019-05-28	$2.58	$2.60	$2.57	$2.57	$1.92	36,083
2019-05-24	$2.60	$2.63	$2.59	$2.59	$1.93	16,920
2019-05-23	$2.61	$2.63	$2.57	$2.59	$1.93	54,094
2019-05-22	$2.61	$2.69	$2.60	$2.61	$1.95	75,153
2019-05-21	$2.61	$2.62	$2.59	$2.60	$1.94	30,572
2019-05-20	$2.57	$2.59	$2.57	$2.58	$1.93	34,712
2019-05-17	$2.59	$2.61	$2.57	$2.58	$1.93	24,246
2019-05-16	$2.58	$2.60	$2.58	$2.59	$1.93	62,594
2019-05-15	$2.62	$2.62	$2.56	$2.58	$1.93	45,390
2019-05-14	$2.58	$2.59	$2.56	$2.59	$1.93	49,740
2019-05-13	$2.60	$2.60	$2.56	$2.58	$1.91	55,803
2019-05-10	$2.61	$2.61	$2.58	$2.60	$1.93	55,684
2019-05-09	$2.64	$2.65	$2.57	$2.61	$1.93	105,109
2019-05-08	$2.66	$2.66	$2.64	$2.64	$1.96	84,191
2019-05-07	$2.69	$2.70	$2.64	$2.68	$1.99	85,382
2019-05-06	$2.73	$2.74	$2.70	$2.70	$2.00	90,418
2019-05-03	$2.71	$2.71	$2.69	$2.70	$2.00	74,090
2019-05-02	$2.68	$2.71	$2.68	$2.71	$2.01	70,650
2019-05-01	$2.69	$2.71	$2.67	$2.68	$1.99	155,232
2019-04-30	$2.68	$2.69	$2.65	$2.69	$1.99	62,754
2019-04-29	$2.69	$2.69	$2.67	$2.68	$1.99	72,800
2019-04-26	$2.69	$2.69	$2.67	$2.68	$1.99	89,126
2019-04-25	$2.69	$2.69	$2.63	$2.68	$1.99	131,807
2019-04-24	$2.66	$2.66	$2.64	$2.66	$1.97	29,486
2019-04-23	$2.64	$2.66	$2.62	$2.66	$1.97	53,211
2019-04-22	$2.63	$2.65	$2.62	$2.63	$1.95	71,422
2019-04-18	$2.61	$2.65	$2.59	$2.64	$1.96	105,272
2019-04-17	$2.59	$2.61	$2.58	$2.61	$1.93	48,614
2019-04-16	$2.61	$2.61	$2.59	$2.59	$1.92	39,299
2019-04-15	$2.61	$2.61	$2.60	$2.61	$1.92	94,361
2019-04-12	$2.62	$2.63	$2.60	$2.60	$1.91	140,151
2019-04-11	$2.61	$2.62	$2.60	$2.62	$1.93	62,833
2019-04-10	$2.59	$2.60	$2.58	$2.60	$1.91	40,851
2019-04-09	$2.59	$2.59	$2.58	$2.59	$1.90	73,581
2019-04-08	$2.57	$2.59	$2.56	$2.59	$1.90	119,719
2019-04-05	$2.57	$2.58	$2.56	$2.57	$1.89	68,060
2019-04-04	$2.59	$2.59	$2.56	$2.57	$1.89	53,837
2019-04-03	$2.58	$2.58	$2.56	$2.58	$1.90	109,884
2019-04-02	$2.59	$2.59	$2.54	$2.56	$1.88	158,290
2019-04-01	$2.55	$2.55	$2.54	$2.55	$1.88	62,127
2019-03-29	$2.55	$2.55	$2.52	$2.55	$1.88	112,324
2019-03-28	$2.53	$2.53	$2.52	$2.53	$1.86	82,514
2019-03-27	$2.55	$2.55	$2.50	$2.52	$1.85	133,991
2019-03-26	$2.51	$2.51	$2.49	$2.51	$1.85	138,318
2019-03-25	$2.50	$2.54	$2.49	$2.50	$1.84	59,312
2019-03-22	$2.54	$2.54	$2.51	$2.51	$1.85	76,646
2019-03-21	$2.50	$2.53	$2.49	$2.53	$1.86	69,875
2019-03-20	$2.49	$2.50	$2.48	$2.50	$1.84	71,792
2019-03-19	$2.48	$2.49	$2.47	$2.49	$1.83	35,777
2019-03-18	$2.47	$2.49	$2.46	$2.48	$1.82	106,908
2019-03-15	$2.46	$2.47	$2.44	$2.47	$1.82	65,261
2019-03-14	$2.45	$2.46	$2.44	$2.45	$1.80	92,204
2019-03-13	$2.46	$2.46	$2.43	$2.45	$1.80	64,185
2019-03-12	$2.45	$2.46	$2.43	$2.45	$1.80	96,634
2019-03-11	$2.47	$2.47	$2.45	$2.46	$1.79	75,177
2019-03-08	$2.44	$2.47	$2.43	$2.46	$1.79	82,659
2019-03-07	$2.47	$2.47	$2.45	$2.45	$1.79	84,984
2019-03-06	$2.44	$2.47	$2.43	$2.46	$1.79	109,708
2019-03-05	$2.44	$2.45	$2.43	$2.44	$1.78	95,592
2019-03-04	$2.45	$2.45	$2.43	$2.43	$1.77	82,443
2019-03-01	$2.44	$2.46	$2.43	$2.45	$1.79	88,374
2019-02-28	$2.46	$2.46	$2.43	$2.43	$1.77	87,976
2019-02-27	$2.45	$2.46	$2.45	$2.46	$1.79	35,346
2019-02-26	$2.46	$2.47	$2.45	$2.45	$1.79	36,327
2019-02-25	$2.47	$2.48	$2.46	$2.46	$1.79	65,836
2019-02-22	$2.46	$2.47	$2.45	$2.46	$1.79	85,238
2019-02-21	$2.44	$2.46	$2.43	$2.45	$1.79	37,384
2019-02-20	$2.44	$2.47	$2.42	$2.44	$1.78	162,468
2019-02-19	$2.43	$2.43	$2.40	$2.42	$1.77	77,338
2019-02-15	$2.37	$2.40	$2.36	$2.39	$1.74	248,946
2019-02-14	$2.41	$2.42	$2.41	$2.42	$1.77	29,034
2019-02-13	$2.41	$2.42	$2.40	$2.41	$1.76	65,539
2019-02-12	$2.40	$2.41	$2.40	$2.41	$1.76	42,424
2019-02-11	$2.42	$2.43	$2.41	$2.41	$1.74	39,988
2019-02-08	$2.42	$2.42	$2.40	$2.42	$1.75	42,904
2019-02-07	$2.39	$2.41	$2.38	$2.41	$1.74	52,461
2019-02-06	$2.38	$2.41	$2.38	$2.39	$1.73	88,692
2019-02-05	$2.40	$2.40	$2.38	$2.39	$1.73	58,618
2019-02-04	$2.39	$2.39	$2.36	$2.39	$1.73	74,465
2019-02-01	$2.35	$2.39	$2.34	$2.38	$1.72	150,904
2019-01-31	$2.33	$2.36	$2.32	$2.34	$1.69	119,768
2019-01-30	$2.30	$2.33	$2.29	$2.33	$1.69	50,791
2019-01-29	$2.30	$2.30	$2.28	$2.30	$1.66	28,945
2019-01-28	$2.26	$2.30	$2.26	$2.30	$1.66	86,055
2019-01-25	$2.26	$2.29	$2.23	$2.28	$1.65	145,328
2019-01-24	$2.25	$2.28	$2.25	$2.27	$1.64	91,721
2019-01-23	$2.25	$2.26	$2.24	$2.25	$1.63	54,302
2019-01-22	$2.25	$2.27	$2.23	$2.25	$1.63	122,541
2019-01-18	$2.25	$2.27	$2.24	$2.25	$1.63	91,285
2019-01-17	$2.25	$2.27	$2.24	$2.25	$1.63	103,735
2019-01-16	$2.26	$2.27	$2.25	$2.26	$1.64	69,148
2019-01-15	$2.26	$2.28	$2.25	$2.26	$1.64	71,685
2019-01-14	$2.30	$2.32	$2.28	$2.28	$1.64	72,814
2019-01-11	$2.30	$2.31	$2.30	$2.30	$1.65	84,516
2019-01-10	$2.30	$2.32	$2.30	$2.31	$1.66	25,275
2019-01-09	$2.29	$2.33	$2.26	$2.32	$1.66	46,458
2019-01-08	$2.27	$2.29	$2.24	$2.29	$1.64	97,213
2019-01-07	$2.22	$2.26	$2.22	$2.26	$1.62	54,340
2019-01-04	$2.17	$2.22	$2.17	$2.22	$1.59	78,682
2019-01-03	$2.18	$2.18	$2.16	$2.17	$1.56	97,182
2019-01-02	$2.14	$2.18	$2.14	$2.18	$1.56	146,327
2018-12-31	$2.13	$2.15	$2.13	$2.14	$1.54	91,297
2018-12-28	$2.08	$2.13	$2.08	$2.11	$1.51	120,208
2018-12-27	$2.10	$2.10	$2.04	$2.09	$1.50	227,049
2018-12-26	$2.06	$2.11	$2.06	$2.10	$1.51	96,826
2018-12-24	$2.01	$2.08	$2.01	$2.06	$1.48	60,829
2018-12-21	$2.04	$2.07	$2.02	$2.04	$1.46	116,410
2018-12-20	$2.14	$2.14	$1.91	$2.09	$1.50	333,695
2018-12-19	$2.16	$2.17	$2.12	$2.14	$1.54	98,710
2018-12-18	$2.19	$2.20	$2.14	$2.16	$1.55	106,469
2018-12-17	$2.23	$2.23	$2.19	$2.20	$1.56	57,412
2018-12-14	$2.23	$2.26	$2.23	$2.23	$1.59	136,172
2018-12-13	$2.23	$2.27	$2.23	$2.26	$1.61	103,880
2018-12-12	$2.23	$2.26	$2.23	$2.24	$1.59	199,148
2018-12-11	$2.24	$2.26	$2.24	$2.24	$1.59	53,114
2018-12-10	$2.25	$2.26	$2.23	$2.25	$1.60	188,304
2018-12-07	$2.25	$2.27	$2.23	$2.25	$1.60	183,775
2018-12-06	$2.29	$2.29	$2.22	$2.27	$1.61	405,860
2018-12-04	$2.30	$2.30	$2.27	$2.28	$1.62	88,470
2018-12-03	$2.31	$2.31	$2.28	$2.30	$1.64	121,868
2018-11-30	$2.29	$2.29	$2.27	$2.29	$1.63	40,634
2018-11-29	$2.29	$2.29	$2.26	$2.28	$1.62	106,819
2018-11-28	$2.27	$2.29	$2.26	$2.29	$1.63	76,590
2018-11-27	$2.26	$2.27	$2.25	$2.27	$1.61	37,132
2018-11-26	$2.25	$2.27	$2.24	$2.26	$1.61	40,434
2018-11-23	$2.25	$2.26	$2.23	$2.26	$1.61	48,119
2018-11-21	$2.27	$2.27	$2.22	$2.26	$1.61	110,283
2018-11-20	$2.27	$2.27	$2.22	$2.25	$1.60	137,573
2018-11-19	$2.31	$2.31	$2.27	$2.28	$1.62	60,496
2018-11-16	$2.31	$2.31	$2.29	$2.29	$1.63	57,568
2018-11-15	$2.34	$2.34	$2.28	$2.31	$1.64	196,946
2018-11-14	$2.35	$2.37	$2.33	$2.35	$1.67	67,491
2018-11-13	$2.35	$2.36	$2.33	$2.36	$1.68	43,466
2018-11-12	$2.42	$2.42	$2.37	$2.37	$1.67	26,186
2018-11-09	$2.42	$2.42	$2.39	$2.42	$1.71	38,636
2018-11-08	$2.40	$2.42	$2.38	$2.40	$1.69	48,550
2018-11-07	$2.41	$2.41	$2.40	$2.40	$1.69	27,785
2018-11-06	$2.39	$2.41	$2.38	$2.41	$1.70	54,355
2018-11-05	$2.36	$2.39	$2.35	$2.39	$1.69	61,553
2018-11-02	$2.35	$2.36	$2.35	$2.35	$1.66	36,021
2018-11-01	$2.38	$2.38	$2.33	$2.36	$1.66	95,109
2018-10-31	$2.35	$2.36	$2.34	$2.35	$1.66	67,199
2018-10-30	$2.36	$2.40	$2.35	$2.35	$1.66	67,250
2018-10-29	$2.39	$2.40	$2.36	$2.37	$1.67	59,230
2018-10-26	$2.43	$2.45	$2.31	$2.38	$1.68	193,922
2018-10-25	$2.47	$2.48	$2.45	$2.45	$1.73	61,390
2018-10-24	$2.48	$2.50	$2.46	$2.47	$1.74	22,411
2018-10-23	$2.47	$2.49	$2.47	$2.47	$1.74	61,911
2018-10-22	$2.51	$2.51	$2.48	$2.48	$1.75	60,216
2018-10-19	$2.50	$2.54	$2.50	$2.51	$1.77	20,061
2018-10-18	$2.53	$2.54	$2.50	$2.50	$1.76	42,675
2018-10-17	$2.55	$2.56	$2.53	$2.54	$1.79	39,296
2018-10-16	$2.57	$2.60	$2.53	$2.55	$1.80	70,731
2018-10-15	$2.55	$2.59	$2.55	$2.58	$1.80	32,456
2018-10-12	$2.56	$2.58	$2.54	$2.55	$1.78	41,055
2018-10-11	$2.55	$2.57	$2.54	$2.56	$1.79	39,907
2018-10-10	$2.57	$2.59	$2.54	$2.54	$1.78	102,639
2018-10-09	$2.61	$2.61	$2.59	$2.59	$1.81	22,996
2018-10-08	$2.55	$2.62	$2.55	$2.61	$1.83	48,615
2018-10-05	$2.61	$2.61	$2.55	$2.55	$1.78	69,838
2018-10-04	$2.60	$2.62	$2.60	$2.60	$1.82	71,220
2018-10-03	$2.64	$2.64	$2.61	$2.61	$1.83	18,994
2018-10-02	$2.64	$2.64	$2.62	$2.64	$1.85	65,257
2018-10-01	$2.64	$2.64	$2.63	$2.63	$1.84	38,164
2018-09-28	$2.64	$2.64	$2.62	$2.64	$1.85	68,377
2018-09-27	$2.63	$2.64	$2.63	$2.64	$1.85	19,762
2018-09-26	$2.63	$2.64	$2.62	$2.64	$1.85	45,740
2018-09-25	$2.62	$2.64	$2.62	$2.63	$1.84	31,885
2018-09-24	$2.63	$2.63	$2.61	$2.62	$1.83	29,049
2018-09-21	$2.63	$2.63	$2.61	$2.63	$1.84	29,316
2018-09-20	$2.65	$2.65	$2.61	$2.63	$1.84	32,285
2018-09-19	$2.65	$2.65	$2.61	$2.62	$1.83	52,576
2018-09-18	$2.65	$2.66	$2.60	$2.65	$1.85	142,406
2018-09-17	$2.68	$2.68	$2.63	$2.66	$1.85	58,704
2018-09-14	$2.66	$2.67	$2.64	$2.66	$1.85	50,812
2018-09-13	$2.64	$2.67	$2.62	$2.67	$1.85	141,507
2018-09-12	$2.64	$2.66	$2.63	$2.66	$1.85	28,728
2018-09-11	$2.62	$2.66	$2.62	$2.66	$1.85	63,950
2018-09-10	$2.62	$2.63	$2.62	$2.63	$1.83	33,323
2018-09-07	$2.63	$2.63	$2.61	$2.62	$1.82	13,998
2018-09-06	$2.62	$2.64	$2.62	$2.63	$1.83	63,142
2018-09-05	$2.63	$2.63	$2.62	$2.62	$1.82	35,543
2018-09-04	$2.64	$2.64	$2.61	$2.63	$1.83	55,539
2018-08-31	$2.62	$2.65	$2.60	$2.63	$1.83	41,082
2018-08-30	$2.61	$2.63	$2.61	$2.62	$1.82	20,025
2018-08-29	$2.62	$2.64	$2.60	$2.61	$1.81	32,312
2018-08-28	$2.61	$2.63	$2.58	$2.63	$1.83	137,621
2018-08-27	$2.59	$2.62	$2.59	$2.60	$1.80	65,084
2018-08-24	$2.59	$2.60	$2.58	$2.58	$1.79	84,997
2018-08-23	$2.59	$2.60	$2.59	$2.59	$1.80	53,645
2018-08-22	$2.60	$2.61	$2.59	$2.59	$1.80	25,969
2018-08-21	$2.61	$2.61	$2.59	$2.60	$1.80	57,385
2018-08-20	$2.59	$2.61	$2.59	$2.60	$1.80	36,053
2018-08-17	$2.60	$2.61	$2.59	$2.59	$1.80	30,956
2018-08-16	$2.58	$2.60	$2.58	$2.58	$1.79	34,586
2018-08-15	$2.61	$2.63	$2.57	$2.57	$1.78	82,655
2018-08-14	$2.62	$2.63	$2.61	$2.61	$1.81	62,690
2018-08-13	$2.63	$2.65	$2.62	$2.63	$1.81	81,978
2018-08-10	$2.63	$2.65	$2.63	$2.63	$1.81	15,949
2018-08-09	$2.63	$2.66	$2.63	$2.64	$1.82	42,345
2018-08-08	$2.65	$2.67	$2.62	$2.62	$1.80	60,900
2018-08-07	$2.63	$2.67	$2.63	$2.67	$1.84	39,803
2018-08-06	$2.68	$2.68	$2.62	$2.63	$1.81	61,371
2018-08-03	$2.62	$2.67	$2.60	$2.67	$1.84	201,912
2018-08-02	$2.54	$2.64	$2.54	$2.60	$1.79	672,103
2018-08-01	$2.53	$2.56	$2.53	$2.55	$1.76	114,803
2018-07-31	$2.55	$2.55	$2.52	$2.53	$1.74	139,861
2018-07-30	$2.52	$2.54	$2.51	$2.51	$1.73	192,867
2018-07-27	$2.52	$2.54	$2.52	$2.52	$1.74	154,709
2018-07-26	$2.50	$2.53	$2.50	$2.51	$1.73	68,260
2018-07-25	$2.53	$2.54	$2.50	$2.50	$1.72	100,836
2018-07-24	$2.50	$2.53	$2.50	$2.52	$1.74	141,452
2018-07-23	$2.52	$2.52	$2.50	$2.51	$1.73	103,654
2018-07-20	$2.51	$2.52	$2.49	$2.52	$1.74	29,858
2018-07-19	$2.49	$2.51	$2.48	$2.50	$1.72	62,913
2018-07-18	$2.50	$2.51	$2.48	$2.48	$1.71	164,373
2018-07-17	$2.52	$2.52	$2.49	$2.50	$1.72	133,108
2018-07-16	$2.53	$2.53	$2.51	$2.53	$1.73	115,512
2018-07-13	$2.49	$2.51	$2.49	$2.49	$1.70	64,121
2018-07-12	$2.53	$2.54	$2.50	$2.50	$1.71	121,891
2018-07-11	$2.52	$2.53	$2.51	$2.53	$1.73	103,384
2018-07-10	$2.51	$2.52	$2.49	$2.52	$1.72	33,480
2018-07-09	$2.50	$2.51	$2.49	$2.51	$1.71	64,290
2018-07-06	$2.51	$2.51	$2.48	$2.49	$1.70	60,861
2018-07-05	$2.50	$2.51	$2.49	$2.49	$1.70	79,380
2018-07-03	$2.52	$2.52	$2.49	$2.50	$1.71	32,981
2018-07-02	$2.52	$2.53	$2.50	$2.53	$1.73	73,494
2018-06-29	$2.51	$2.52	$2.50	$2.52	$1.72	47,642
2018-06-28	$2.47	$2.50	$2.47	$2.50	$1.71	40,737
2018-06-27	$2.50	$2.50	$2.47	$2.47	$1.69	181,000
2018-06-26	$2.50	$2.51	$2.48	$2.49	$1.70	98,233
2018-06-25	$2.49	$2.50	$2.46	$2.50	$1.71	152,897
2018-06-22	$2.50	$2.52	$2.48	$2.49	$1.70	201,030
2018-06-21	$2.51	$2.52	$2.51	$2.51	$1.71	76,007
2018-06-20	$2.53	$2.54	$2.51	$2.52	$1.72	112,287
2018-06-19	$2.53	$2.54	$2.53	$2.53	$1.73	27,183
2018-06-18	$2.54	$2.55	$2.54	$2.54	$1.73	37,255
2018-06-15	$2.54	$2.56	$2.54	$2.54	$1.73	95,404
2018-06-14	$2.53	$2.57	$2.53	$2.55	$1.74	34,895
2018-06-13	$2.55	$2.57	$2.52	$2.54	$1.73	147,868
2018-06-12	$2.58	$2.58	$2.50	$2.56	$1.75	249,996
2018-06-11	$2.59	$2.60	$2.59	$2.59	$1.75	57,361
2018-06-08	$2.57	$2.60	$2.57	$2.58	$1.75	76,143
2018-06-07	$2.57	$2.60	$2.57	$2.59	$1.75	149,137
2018-06-06	$2.58	$2.60	$2.51	$2.57	$1.74	231,982
2018-06-05	$2.61	$2.61	$2.57	$2.60	$1.76	128,804
2018-06-04	$2.61	$2.63	$2.60	$2.62	$1.78	41,441
2018-06-01	$2.63	$2.63	$2.59	$2.62	$1.78	94,261
2018-05-31	$2.63	$2.64	$2.59	$2.61	$1.77	91,608
2018-05-30	$2.61	$2.64	$2.61	$2.62	$1.77	42,485
2018-05-29	$2.60	$2.64	$2.60	$2.61	$1.77	94,692
2018-05-25	$2.64	$2.64	$2.61	$2.62	$1.78	53,276
2018-05-24	$2.59	$2.63	$2.59	$2.62	$1.78	76,749
2018-05-23	$2.58	$2.63	$2.58	$2.63	$1.78	117,475
2018-05-22	$2.60	$2.63	$2.56	$2.58	$1.75	177,397
2018-05-21	$2.62	$2.62	$2.56	$2.59	$1.75	253,826
2018-05-18	$2.62	$2.65	$2.60	$2.63	$1.78	146,099
2018-05-17	$2.61	$2.65	$2.61	$2.64	$1.79	102,242
2018-05-16	$2.64	$2.67	$2.60	$2.61	$1.77	176,618
2018-05-15	$2.65	$2.67	$2.60	$2.64	$1.79	110,182
2018-05-14	$2.69	$2.71	$2.64	$2.65	$1.78	197,986
2018-05-11	$2.68	$2.71	$2.68	$2.68	$1.80	76,978
2018-05-10	$2.69	$2.70	$2.69	$2.69	$1.81	59,075
2018-05-09	$2.73	$2.73	$2.67	$2.70	$1.81	148,759
2018-05-08	$2.70	$2.73	$2.70	$2.70	$1.81	30,799
2018-05-07	$2.71	$2.71	$2.69	$2.69	$1.81	49,592
2018-05-04	$2.72	$2.72	$2.70	$2.70	$1.81	68,338
2018-05-03	$2.71	$2.73	$2.71	$2.71	$1.82	30,974
2018-05-02	$2.70	$2.72	$2.70	$2.70	$1.81	34,381
2018-05-01	$2.73	$2.73	$2.70	$2.70	$1.81	36,790
2018-04-30	$2.72	$2.74	$2.71	$2.72	$1.83	47,313
2018-04-27	$2.72	$2.72	$2.70	$2.71	$1.82	31,803
2018-04-26	$2.71	$2.73	$2.69	$2.69	$1.81	84,290
2018-04-25	$2.71	$2.73	$2.71	$2.72	$1.83	42,443
2018-04-24	$2.71	$2.73	$2.70	$2.72	$1.83	49,451
2018-04-23	$2.75	$2.76	$2.72	$2.72	$1.83	60,483
2018-04-20	$2.75	$2.76	$2.73	$2.74	$1.84	29,266
2018-04-19	$2.77	$2.77	$2.75	$2.75	$1.85	20,490
2018-04-18	$2.76	$2.78	$2.75	$2.76	$1.86	78,737
2018-04-17	$2.78	$2.78	$2.76	$2.77	$1.86	53,785
2018-04-16	$2.78	$2.80	$2.75	$2.80	$1.87	58,829
2018-04-13	$2.76	$2.78	$2.75	$2.77	$1.85	57,449
2018-04-12	$2.76	$2.79	$2.75	$2.76	$1.84	79,278
2018-04-11	$2.76	$2.78	$2.75	$2.75	$1.83	41,440
2018-04-10	$2.75	$2.78	$2.75	$2.76	$1.84	53,227
2018-04-09	$2.77	$2.77	$2.72	$2.75	$1.83	202,929
2018-04-06	$2.79	$2.79	$2.76	$2.76	$1.84	56,075
2018-04-05	$2.79	$2.80	$2.76	$2.78	$1.85	98,420
2018-04-04	$2.79	$2.81	$2.78	$2.78	$1.85	65,036
2018-04-03	$2.82	$2.84	$2.80	$2.80	$1.87	27,265
2018-04-02	$2.81	$2.84	$2.80	$2.80	$1.87	77,763
2018-03-29	$2.79	$2.83	$2.79	$2.82	$1.88	44,582
2018-03-28	$2.80	$2.84	$2.79	$2.79	$1.86	41,157
2018-03-27	$2.82	$2.89	$2.78	$2.80	$1.87	80,690
2018-03-26	$2.78	$2.83	$2.78	$2.80	$1.87	62,369
2018-03-23	$2.79	$2.83	$2.78	$2.78	$1.85	32,000
2018-03-22	$2.79	$2.83	$2.79	$2.80	$1.87	33,703
2018-03-21	$2.80	$2.85	$2.79	$2.79	$1.86	73,882
2018-03-20	$2.82	$2.85	$2.80	$2.80	$1.87	76,710
2018-03-19	$2.89	$2.89	$2.81	$2.84	$1.89	49,254
2018-03-16	$2.84	$2.89	$2.84	$2.88	$1.92	38,751
2018-03-15	$2.88	$2.88	$2.83	$2.84	$1.89	42,181
2018-03-14	$2.89	$2.89	$2.85	$2.88	$1.92	68,169
2018-03-13	$2.92	$2.92	$2.82	$2.82	$1.88	57,100
2018-03-12	$2.92	$2.92	$2.88	$2.92	$1.93	85,470
2018-03-09	$2.87	$2.89	$2.83	$2.89	$1.91	78,852
2018-03-08	$2.81	$2.85	$2.81	$2.85	$1.89	42,811
2018-03-07	$2.80	$2.83	$2.80	$2.81	$1.86	96,318
2018-03-06	$2.80	$2.86	$2.80	$2.84	$1.88	25,461
2018-03-05	$2.82	$2.85	$2.78	$2.80	$1.85	47,644
2018-03-02	$2.79	$2.87	$2.79	$2.83	$1.87	39,747
2018-03-01	$2.83	$2.85	$2.79	$2.81	$1.86	28,069
2018-02-28	$2.82	$2.84	$2.81	$2.82	$1.87	22,109
2018-02-27	$2.81	$2.83	$2.80	$2.81	$1.86	30,183
2018-02-26	$2.84	$2.85	$2.79	$2.81	$1.86	107,948
2018-02-23	$2.84	$2.87	$2.83	$2.84	$1.88	62,584
2018-02-22	$2.80	$2.88	$2.79	$2.81	$1.86	75,676
2018-02-21	$2.81	$2.81	$2.79	$2.80	$1.85	73,403
2018-02-20	$2.78	$2.81	$2.78	$2.79	$1.85	99,606
2018-02-16	$2.81	$2.84	$2.79	$2.82	$1.87	54,461
2018-02-15	$2.82	$2.83	$2.77	$2.80	$1.85	80,894
2018-02-14	$2.85	$2.86	$2.81	$2.82	$1.87	57,128
2018-02-13	$2.87	$2.90	$2.81	$2.81	$1.86	66,496
2018-02-12	$2.90	$2.92	$2.89	$2.89	$1.90	121,515
2018-02-09	$2.86	$2.91	$2.84	$2.90	$1.90	63,202
2018-02-08	$2.92	$2.92	$2.85	$2.85	$1.87	43,780
2018-02-07	$2.83	$2.90	$2.82	$2.89	$1.90	118,024
2018-02-06	$2.71	$2.92	$2.71	$2.90	$1.90	185,524
2018-02-05	$2.82	$2.87	$2.79	$2.79	$1.83	114,291
2018-02-02	$2.92	$2.92	$2.83	$2.86	$1.88	175,590
2018-02-01	$2.92	$2.93	$2.89	$2.92	$1.92	40,793
2018-01-31	$2.96	$2.98	$2.90	$2.90	$1.90	158,114
2018-01-30	$2.93	$2.94	$2.90	$2.91	$1.91	73,668
2018-01-29	$2.90	$2.97	$2.90	$2.94	$1.93	97,935
2018-01-26	$2.98	$2.98	$2.90	$2.90	$1.90	171,155
2018-01-25	$2.99	$2.99	$2.94	$2.96	$1.94	57,089
2018-01-24	$2.94	$2.95	$2.92	$2.95	$1.94	92,144
2018-01-23	$2.91	$2.93	$2.90	$2.92	$1.92	95,505
2018-01-22	$2.91	$2.93	$2.91	$2.91	$1.91	38,019
2018-01-19	$2.91	$2.94	$2.90	$2.90	$1.90	64,484
2018-01-18	$2.94	$2.94	$2.90	$2.91	$1.91	114,145
2018-01-17	$2.96	$2.97	$2.93	$2.93	$1.92	69,818
2018-01-16	$3.02	$3.02	$2.95	$2.95	$1.94	96,595
2018-01-12	$2.97	$2.98	$2.96	$2.96	$1.93	65,965
2018-01-11	$2.96	$2.97	$2.95	$2.97	$1.94	66,415
2018-01-10	$2.96	$2.98	$2.95	$2.96	$1.93	94,238
2018-01-09	$2.96	$2.98	$2.96	$2.96	$1.93	68,674
2018-01-08	$2.98	$2.98	$2.94	$2.96	$1.93	78,479
2018-01-05	$2.98	$2.98	$2.96	$2.96	$1.93	81,575
2018-01-04	$2.99	$2.99	$2.97	$2.98	$1.94	174,333
2018-01-03	$2.97	$2.98	$2.93	$2.98	$1.94	96,272
2018-01-02	$2.93	$2.97	$2.91	$2.96	$1.93	204,097
2017-12-29	$2.92	$2.95	$2.90	$2.94	$1.92	65,733
2017-12-28	$2.95	$2.95	$2.89	$2.91	$1.90	21,577
2017-12-27	$2.89	$2.94	$2.88	$2.92	$1.90	91,947
2017-12-26	$2.86	$2.91	$2.86	$2.89	$1.88	84,258
2017-12-22	$2.89	$2.89	$2.86	$2.86	$1.86	45,868
2017-12-21	$2.86	$2.90	$2.85	$2.85	$1.86	129,899
2017-12-20	$2.86	$2.89	$2.84	$2.88	$1.88	84,226
2017-12-19	$2.86	$2.94	$2.84	$2.87	$1.87	109,983
2017-12-18	$2.84	$2.95	$2.83	$2.89	$1.87	299,109
2017-12-15	$2.79	$2.87	$2.76	$2.83	$1.83	253,959
2017-12-14	$2.74	$2.78	$2.73	$2.75	$1.78	238,991
2017-12-13	$2.74	$2.75	$2.73	$2.73	$1.77	62,225
2017-12-12	$2.73	$2.76	$2.72	$2.75	$1.78	97,181
2017-12-11	$2.77	$2.77	$2.72	$2.72	$1.76	71,153
2017-12-08	$2.73	$2.75	$2.73	$2.74	$1.77	44,080
2017-12-07	$2.75	$2.77	$2.73	$2.73	$1.77	49,802
2017-12-06	$2.77	$2.82	$2.74	$2.74	$1.77	100,989
2017-12-05	$2.78	$2.81	$2.75	$2.76	$1.79	110,957
2017-12-04	$2.76	$2.79	$2.75	$2.78	$1.80	77,569
2017-12-01	$2.74	$2.77	$2.73	$2.76	$1.79	87,412
2017-11-30	$2.75	$2.76	$2.73	$2.75	$1.78	62,290
2017-11-29	$2.75	$2.75	$2.71	$2.72	$1.76	73,830
2017-11-28	$2.78	$2.79	$2.74	$2.75	$1.78	96,505
2017-11-27	$2.77	$2.79	$2.72	$2.73	$1.77	73,120
2017-11-24	$2.80	$2.80	$2.78	$2.78	$1.80	34,534
2017-11-22	$2.81	$2.81	$2.75	$2.78	$1.80	23,871
2017-11-21	$2.78	$2.78	$2.73	$2.78	$1.80	83,126
2017-11-20	$2.75	$2.76	$2.71	$2.72	$1.76	82,539
2017-11-17	$2.71	$2.76	$2.70	$2.76	$1.79	38,882
2017-11-16	$2.65	$2.71	$2.65	$2.71	$1.75	40,524
2017-11-15	$2.66	$2.69	$2.63	$2.63	$1.70	168,210
2017-11-14	$2.78	$2.79	$2.66	$2.66	$1.72	331,586
2017-11-13	$2.82	$2.82	$2.79	$2.81	$1.81	74,131
2017-11-10	$2.80	$2.84	$2.80	$2.82	$1.81	31,436
2017-11-09	$2.88	$2.88	$2.80	$2.80	$1.80	83,825
2017-11-08	$2.87	$2.89	$2.85	$2.85	$1.83	53,774
2017-11-07	$2.87	$2.89	$2.87	$2.87	$1.84	25,446
2017-11-06	$2.91	$2.91	$2.86	$2.88	$1.85	56,642
2017-11-03	$2.86	$2.92	$2.86	$2.92	$1.87	26,233
2017-11-02	$2.86	$2.88	$2.85	$2.87	$1.84	77,074
2017-11-01	$2.87	$2.90	$2.86	$2.87	$1.84	58,545
2017-10-31	$2.90	$2.90	$2.87	$2.88	$1.85	63,882
2017-10-30	$2.85	$2.87	$2.85	$2.87	$1.84	47,868
2017-10-27	$2.86	$2.87	$2.84	$2.84	$1.82	67,750
2017-10-26	$2.87	$2.88	$2.85	$2.86	$1.83	50,777
2017-10-25	$2.89	$2.90	$2.85	$2.87	$1.84	58,997
2017-10-24	$2.86	$2.92	$2.86	$2.88	$1.85	203,329
2017-10-23	$2.89	$2.89	$2.86	$2.86	$1.83	89,592
2017-10-20	$2.89	$2.90	$2.88	$2.89	$1.85	36,159
2017-10-19	$2.93	$2.93	$2.88	$2.89	$1.85	50,496
2017-10-18	$2.92	$2.92	$2.88	$2.89	$1.85	112,670
2017-10-17	$2.96	$2.96	$2.91	$2.92	$1.87	98,259
2017-10-16	$2.96	$2.96	$2.95	$2.96	$1.88	80,830
2017-10-13	$2.96	$2.99	$2.96	$2.97	$1.89	34,151
2017-10-12	$2.97	$2.97	$2.94	$2.96	$1.88	58,097
2017-10-11	$2.95	$2.99	$2.95	$2.97	$1.89	126,798
2017-10-10	$2.95	$2.97	$2.94	$2.95	$1.88	57,736
2017-10-09	$2.96	$2.98	$2.94	$2.95	$1.88	41,551
2017-10-06	$2.96	$2.99	$2.93	$2.94	$1.87	47,967
2017-10-05	$2.97	$2.99	$2.96	$2.96	$1.88	163,262
2017-10-04	$2.97	$3.00	$2.95	$2.99	$1.90	72,493
2017-10-03	$2.96	$2.97	$2.94	$2.97	$1.89	86,226
2017-10-02	$2.92	$2.96	$2.92	$2.96	$1.88	65,970
2017-09-29	$2.99	$2.99	$2.93	$2.93	$1.87	85,097
2017-09-28	$2.92	$2.93	$2.92	$2.92	$1.86	45,618
2017-09-27	$2.92	$2.99	$2.90	$2.91	$1.85	127,129
2017-09-26	$2.90	$2.93	$2.89	$2.93	$1.87	100,038
2017-09-25	$2.90	$2.94	$2.88	$2.92	$1.86	66,499
2017-09-22	$2.86	$2.89	$2.86	$2.88	$1.83	45,774
2017-09-21	$2.88	$2.88	$2.86	$2.87	$1.83	18,677
2017-09-20	$2.88	$2.88	$2.87	$2.88	$1.83	37,677
2017-09-19	$2.91	$2.91	$2.87	$2.88	$1.83	33,646
2017-09-18	$2.88	$2.90	$2.86	$2.86	$1.82	89,287
2017-09-15	$2.86	$2.87	$2.84	$2.86	$1.82	135,045
2017-09-14	$2.87	$2.88	$2.84	$2.86	$1.82	56,085
2017-09-13	$2.87	$2.87	$2.86	$2.87	$1.83	44,251
2017-09-12	$2.85	$2.87	$2.85	$2.87	$1.83	36,960
2017-09-11	$2.85	$2.88	$2.84	$2.87	$1.81	142,613
2017-09-08	$2.86	$2.87	$2.84	$2.86	$1.81	63,869
2017-09-07	$2.88	$2.91	$2.84	$2.85	$1.80	244,680
2017-09-06	$2.91	$2.91	$2.87	$2.88	$1.82	33,801
2017-09-05	$2.94	$2.94	$2.87	$2.87	$1.81	96,250
2017-09-01	$2.90	$2.92	$2.88	$2.91	$1.84	41,469
2017-08-31	$2.92	$2.92	$2.86	$2.89	$1.83	46,041
2017-08-30	$2.90	$2.90	$2.84	$2.89	$1.83	92,743
2017-08-29	$2.86	$2.91	$2.86	$2.88	$1.82	32,518
2017-08-28	$2.91	$2.91	$2.86	$2.87	$1.81	108,702
2017-08-25	$2.84	$2.90	$2.84	$2.87	$1.81	21,695
2017-08-24	$2.86	$2.86	$2.83	$2.83	$1.79	25,776
2017-08-23	$2.87	$2.87	$2.84	$2.86	$1.81	49,840
2017-08-22	$2.84	$2.87	$2.82	$2.87	$1.81	91,166
2017-08-21	$2.81	$2.82	$2.79	$2.81	$1.78	89,714
2017-08-18	$2.82	$2.82	$2.79	$2.80	$1.77	36,560
2017-08-17	$2.83	$2.86	$2.79	$2.81	$1.78	86,990
2017-08-16	$2.87	$2.88	$2.81	$2.81	$1.78	53,614
2017-08-15	$2.88	$2.88	$2.81	$2.82	$1.78	60,688
2017-08-14	$2.94	$2.95	$2.88	$2.89	$1.81	70,221
2017-08-11	$2.80	$2.84	$2.79	$2.80	$1.75	153,145
2017-08-10	$2.90	$2.91	$2.82	$2.85	$1.79	124,109
2017-08-09	$2.97	$2.97	$2.90	$2.90	$1.82	55,652
2017-08-08	$3.02	$3.02	$2.96	$2.97	$1.86	60,209
2017-08-07	$2.98	$3.03	$2.95	$3.02	$1.89	103,173
2017-08-04	$3.00	$3.00	$2.96	$2.99	$1.87	66,079
2017-08-03	$2.91	$2.96	$2.91	$2.96	$1.86	90,636
2017-08-02	$2.93	$2.93	$2.90	$2.92	$1.83	40,695
2017-08-01	$2.91	$2.93	$2.91	$2.92	$1.83	71,016
2017-07-31	$2.90	$2.93	$2.89	$2.91	$1.82	123,711
2017-07-28	$2.90	$2.90	$2.87	$2.90	$1.82	55,477
2017-07-27	$2.92	$2.93	$2.89	$2.90	$1.82	46,656
2017-07-26	$2.90	$2.92	$2.89	$2.92	$1.83	64,898
2017-07-25	$2.90	$2.91	$2.89	$2.91	$1.82	30,575
2017-07-24	$2.92	$2.92	$2.89	$2.90	$1.82	44,903
2017-07-21	$2.91	$2.91	$2.87	$2.89	$1.81	45,685
2017-07-20	$2.92	$2.92	$2.88	$2.90	$1.82	55,993
2017-07-19	$2.87	$2.93	$2.84	$2.90	$1.82	173,500
2017-07-18	$2.86	$2.88	$2.82	$2.85	$1.79	85,820
2017-07-17	$2.88	$2.89	$2.86	$2.87	$1.78	48,311
2017-07-14	$2.88	$2.90	$2.87	$2.88	$1.79	63,791
2017-07-13	$2.86	$2.88	$2.85	$2.87	$1.78	63,209
2017-07-12	$2.86	$2.86	$2.81	$2.85	$1.77	38,227
2017-07-11	$2.84	$2.86	$2.81	$2.85	$1.77	31,209
2017-07-10	$2.80	$2.82	$2.79	$2.79	$1.73	94,547
2017-07-07	$2.89	$2.89	$2.80	$2.81	$1.75	114,433
2017-07-06	$2.81	$2.84	$2.79	$2.81	$1.75	63,182
2017-07-05	$2.84	$2.84	$2.79	$2.79	$1.73	10,477
2017-07-03	$2.82	$2.85	$2.76	$2.80	$1.74	112,490
2017-06-30	$2.78	$2.81	$2.77	$2.80	$1.74	86,887
2017-06-29	$2.79	$2.79	$2.75	$2.75	$1.71	83,609
2017-06-28	$2.82	$2.82	$2.76	$2.77	$1.72	91,952
2017-06-27	$2.83	$2.89	$2.76	$2.76	$1.72	211,645
2017-06-26	$2.82	$2.88	$2.82	$2.84	$1.77	75,892
2017-06-23	$2.83	$2.85	$2.79	$2.82	$1.75	76,462
2017-06-22	$2.81	$2.87	$2.75	$2.83	$1.76	61,971
2017-06-21	$2.88	$2.90	$2.79	$2.80	$1.74	354,353
2017-06-20	$2.85	$2.85	$2.80	$2.85	$1.77	82,382
2017-06-19	$2.85	$2.90	$2.82	$2.83	$1.76	79,093
2017-06-16	$2.81	$2.87	$2.81	$2.84	$1.77	104,266
2017-06-15	$2.81	$2.81	$2.78	$2.80	$1.74	79,407
2017-06-14	$2.79	$2.84	$2.76	$2.80	$1.74	92,218
2017-06-13	$2.76	$2.78	$2.73	$2.78	$1.73	103,326
2017-06-12	$2.72	$2.78	$2.72	$2.77	$1.71	115,476
2017-06-09	$2.71	$2.72	$2.71	$2.72	$1.68	88,734
2017-06-08	$2.71	$2.73	$2.71	$2.73	$1.68	77,379
2017-06-07	$2.75	$2.78	$2.72	$2.72	$1.68	115,089
2017-06-06	$2.76	$2.78	$2.74	$2.77	$1.71	60,653
2017-06-05	$2.78	$2.78	$2.73	$2.74	$1.69	136,810
2017-06-02	$2.73	$2.75	$2.73	$2.75	$1.70	100,702
2017-06-01	$2.74	$2.75	$2.71	$2.72	$1.68	73,575
2017-05-31	$2.71	$2.73	$2.71	$2.71	$1.67	72,159
2017-05-30	$2.70	$2.73	$2.70	$2.71	$1.67	73,615
2017-05-26	$2.72	$2.74	$2.70	$2.71	$1.67	55,548
2017-05-25	$2.72	$2.73	$2.70	$2.70	$1.67	76,265
2017-05-24	$2.71	$2.72	$2.70	$2.72	$1.68	56,758
2017-05-23	$2.70	$2.72	$2.69	$2.71	$1.67	91,578
2017-05-22	$2.71	$2.71	$2.68	$2.69	$1.66	97,061
2017-05-19	$2.69	$2.70	$2.68	$2.68	$1.65	127,449
2017-05-18	$2.63	$2.70	$2.63	$2.70	$1.67	52,905
2017-05-17	$2.67	$2.69	$2.63	$2.64	$1.63	156,884
2017-05-16	$2.70	$2.71	$2.68	$2.68	$1.65	46,566
2017-05-15	$2.70	$2.73	$2.69	$2.72	$1.66	154,734
2017-05-12	$2.70	$2.71	$2.68	$2.71	$1.66	176,409
2017-05-11	$2.69	$2.71	$2.69	$2.69	$1.65	132,709
2017-05-10	$2.67	$2.70	$2.67	$2.69	$1.65	114,122
2017-05-09	$2.72	$2.72	$2.69	$2.70	$1.65	139,890
2017-05-08	$2.68	$2.72	$2.67	$2.72	$1.66	276,862
2017-05-05	$2.67	$2.68	$2.66	$2.68	$1.64	82,795
2017-05-04	$2.68	$2.68	$2.66	$2.68	$1.64	83,121
2017-05-03	$2.68	$2.68	$2.67	$2.68	$1.64	75,969
2017-05-02	$2.68	$2.68	$2.67	$2.67	$1.63	158,690
2017-05-01	$2.68	$2.68	$2.66	$2.68	$1.64	188,296
2017-04-28	$2.68	$2.68	$2.67	$2.68	$1.64	109,510
2017-04-27	$2.68	$2.68	$2.66	$2.68	$1.64	170,084
2017-04-26	$2.68	$2.68	$2.66	$2.67	$1.63	115,852
2017-04-25	$2.69	$2.69	$2.66	$2.68	$1.64	117,997
2017-04-24	$2.70	$2.70	$2.68	$2.69	$1.65	148,912
2017-04-21	$2.69	$2.69	$2.67	$2.68	$1.64	85,135
2017-04-20	$2.67	$2.69	$2.65	$2.69	$1.65	229,380
2017-04-19	$2.67	$2.67	$2.65	$2.66	$1.63	156,042
2017-04-18	$2.65	$2.66	$2.63	$2.66	$1.63	76,380
2017-04-17	$2.70	$2.73	$2.67	$2.69	$1.63	172,703
2017-04-13	$2.67	$2.69	$2.67	$2.67	$1.62	129,299
2017-04-12	$2.68	$2.68	$2.66	$2.67	$1.62	114,724
2017-04-11	$2.65	$2.68	$2.65	$2.67	$1.62	121,599
2017-04-10	$2.66	$2.68	$2.66	$2.67	$1.62	200,814
2017-04-07	$2.66	$2.68	$2.65	$2.66	$1.61	74,689
2017-04-06	$2.66	$2.66	$2.64	$2.66	$1.61	68,142
2017-04-05	$2.65	$2.68	$2.64	$2.64	$1.60	89,023
2017-04-04	$2.65	$2.65	$2.63	$2.65	$1.61	94,970
2017-04-03	$2.64	$2.65	$2.63	$2.65	$1.61	86,200
2017-03-31	$2.62	$2.64	$2.61	$2.64	$1.60	27,751
2017-03-30	$2.61	$2.62	$2.61	$2.62	$1.59	49,246
2017-03-29	$2.60	$2.62	$2.60	$2.61	$1.58	46,599
2017-03-28	$2.60	$2.61	$2.59	$2.60	$1.58	57,179
2017-03-27	$2.57	$2.59	$2.57	$2.59	$1.57	44,304
2017-03-24	$2.58	$2.59	$2.58	$2.59	$1.57	39,703
2017-03-23	$2.57	$2.58	$2.56	$2.58	$1.56	63,522
2017-03-22	$2.57	$2.57	$2.55	$2.57	$1.56	154,611
2017-03-21	$2.57	$2.57	$2.55	$2.55	$1.55	94,833
2017-03-20	$2.58	$2.59	$2.55	$2.55	$1.55	149,142
2017-03-17	$2.56	$2.58	$2.56	$2.56	$1.55	89,116
2017-03-16	$2.59	$2.59	$2.56	$2.56	$1.55	98,819
2017-03-15	$2.56	$2.59	$2.54	$2.59	$1.57	104,997
2017-03-14	$2.57	$2.57	$2.54	$2.54	$1.54	57,325
2017-03-13	$2.60	$2.60	$2.58	$2.58	$1.55	83,389
2017-03-10	$2.60	$2.60	$2.58	$2.58	$1.55	54,521
2017-03-09	$2.59	$2.60	$2.55	$2.57	$1.54	367,601
2017-03-08	$2.63	$2.65	$2.59	$2.59	$1.56	379,683
2017-03-07	$2.65	$2.65	$2.62	$2.62	$1.58	105,304
2017-03-06	$2.66	$2.66	$2.64	$2.65	$1.60	41,547
2017-03-03	$2.65	$2.68	$2.65	$2.66	$1.60	42,109
2017-03-02	$2.66	$2.68	$2.64	$2.64	$1.59	43,775
2017-03-01	$2.66	$2.68	$2.64	$2.66	$1.60	191,114
2017-02-28	$2.64	$2.66	$2.64	$2.64	$1.59	78,951
2017-02-27	$2.64	$2.65	$2.63	$2.64	$1.59	30,129
2017-02-24	$2.63	$2.65	$2.61	$2.64	$1.59	120,527
2017-02-23	$2.62	$2.63	$2.61	$2.62	$1.58	142,003
2017-02-22	$2.60	$2.64	$2.60	$2.63	$1.58	65,354
2017-02-21	$2.60	$2.62	$2.60	$2.62	$1.58	78,682
2017-02-17	$2.62	$2.62	$2.57	$2.59	$1.56	364,956
2017-02-16	$2.63	$2.63	$2.60	$2.62	$1.58	141,718
2017-02-15	$2.63	$2.63	$2.62	$2.63	$1.58	193,144
2017-02-14	$2.63	$2.63	$2.60	$2.63	$1.58	202,493
2017-02-13	$2.64	$2.64	$2.62	$2.64	$1.57	190,678
2017-02-10	$2.63	$2.64	$2.62	$2.64	$1.57	159,956
2017-02-09	$2.63	$2.64	$2.61	$2.64	$1.57	177,137
2017-02-08	$2.62	$2.64	$2.60	$2.63	$1.57	171,382
2017-02-07	$2.64	$2.64	$2.61	$2.62	$1.56	90,708
2017-02-06	$2.63	$2.64	$2.62	$2.64	$1.57	156,606
2017-02-03	$2.62	$2.64	$2.61	$2.63	$1.57	191,894
2017-02-02	$2.63	$2.64	$2.60	$2.62	$1.56	96,626
2017-02-01	$2.61	$2.64	$2.61	$2.64	$1.57	107,389
2017-01-31	$2.62	$2.62	$2.60	$2.62	$1.56	131,566
2017-01-30	$2.61	$2.62	$2.59	$2.61	$1.56	108,332
2017-01-27	$2.61	$2.62	$2.60	$2.61	$1.56	251,640
2017-01-26	$2.61	$2.65	$2.59	$2.60	$1.55	181,267
2017-01-25	$2.62	$2.65	$2.59	$2.60	$1.55	105,204
2017-01-24	$2.59	$2.61	$2.58	$2.60	$1.55	246,253
2017-01-23	$2.57	$2.60	$2.57	$2.58	$1.54	171,734
2017-01-20	$2.57	$2.59	$2.57	$2.57	$1.53	107,886
2017-01-19	$2.58	$2.58	$2.55	$2.58	$1.54	81,722
2017-01-18	$2.55	$2.58	$2.52	$2.58	$1.54	346,076
2017-01-17	$2.58	$2.59	$2.55	$2.55	$1.52	245,469
2017-01-13	$2.59	$2.60	$2.58	$2.58	$1.52	51,700
2017-01-12	$2.60	$2.61	$2.58	$2.58	$1.52	37,215
2017-01-11	$2.60	$2.60	$2.58	$2.59	$1.53	104,228
2017-01-10	$2.59	$2.61	$2.59	$2.60	$1.54	37,415
2017-01-09	$2.60	$2.65	$2.57	$2.58	$1.52	143,816
2017-01-06	$2.60	$2.60	$2.58	$2.58	$1.52	164,921
2017-01-05	$2.60	$2.62	$2.58	$2.58	$1.52	86,566
2017-01-04	$2.60	$2.62	$2.58	$2.59	$1.53	197,773
2017-01-03	$2.59	$2.60	$2.58	$2.59	$1.53	98,618
2016-12-30	$2.57	$2.60	$2.57	$2.58	$1.52	173,200
2016-12-29	$2.56	$2.57	$2.55	$2.57	$1.52	52,419
2016-12-28	$2.55	$2.57	$2.52	$2.55	$1.50	114,421
2016-12-27	$2.55	$2.59	$2.55	$2.55	$1.51	52,797
2016-12-23	$2.54	$2.57	$2.53	$2.54	$1.50	417,487
2016-12-22	$2.54	$2.54	$2.52	$2.53	$1.50	35,249
2016-12-21	$2.54	$2.54	$2.52	$2.53	$1.50	188,227
2016-12-20	$2.53	$2.54	$2.52	$2.53	$1.50	173,385
2016-12-19	$2.52	$2.56	$2.52	$2.53	$1.48	89,319
2016-12-16	$2.55	$2.55	$2.50	$2.53	$1.48	38,476
2016-12-15	$2.54	$2.55	$2.53	$2.53	$1.48	74,327
2016-12-14	$2.55	$2.55	$2.52	$2.53	$1.48	208,482
2016-12-13	$2.55	$2.56	$2.54	$2.55	$1.49	92,728
2016-12-12	$2.56	$2.56	$2.54	$2.56	$1.50	96,566
2016-12-09	$2.54	$2.56	$2.54	$2.54	$1.49	41,137
2016-12-08	$2.54	$2.65	$2.52	$2.53	$1.48	137,713
2016-12-07	$2.52	$2.54	$2.51	$2.54	$1.49	124,708
2016-12-06	$2.48	$2.51	$2.48	$2.51	$1.47	196,460
2016-12-05	$2.49	$2.49	$2.47	$2.48	$1.45	60,527
2016-12-02	$2.47	$2.49	$2.47	$2.49	$1.46	16,306
2016-12-01	$2.49	$2.49	$2.45	$2.48	$1.45	106,050
2016-11-30	$2.50	$2.50	$2.48	$2.48	$1.45	70,717
2016-11-29	$2.51	$2.52	$2.48	$2.48	$1.45	119,659
2016-11-28	$2.51	$2.52	$2.50	$2.51	$1.47	150,727
2016-11-25	$2.48	$2.51	$2.48	$2.51	$1.47	72,048
2016-11-23	$2.49	$2.50	$2.49	$2.49	$1.46	33,237
2016-11-22	$2.49	$2.52	$2.49	$2.50	$1.46	108,900
2016-11-21	$2.44	$2.49	$2.44	$2.49	$1.46	151,635
2016-11-18	$2.46	$2.46	$2.43	$2.45	$1.44	64,081
2016-11-17	$2.45	$2.46	$2.41	$2.45	$1.44	173,451
2016-11-16	$2.43	$2.45	$2.42	$2.44	$1.43	32,505
2016-11-15	$2.43	$2.45	$2.41	$2.44	$1.43	52,641
2016-11-14	$2.43	$2.45	$2.41	$2.42	$1.40	128,116
2016-11-11	$2.38	$2.45	$2.38	$2.45	$1.42	52,087
2016-11-10	$2.48	$2.48	$2.39	$2.43	$1.41	251,394
2016-11-09	$2.44	$2.48	$2.41	$2.47	$1.43	77,636
2016-11-08	$2.47	$2.49	$2.46	$2.48	$1.44	25,661
2016-11-07	$2.46	$2.49	$2.46	$2.48	$1.44	11,462
2016-11-04	$2.46	$2.49	$2.44	$2.44	$1.42	36,378
2016-11-03	$2.49	$2.49	$2.46	$2.48	$1.44	27,726
2016-11-02	$2.52	$2.52	$2.47	$2.47	$1.43	62,609
2016-11-01	$2.53	$2.53	$2.50	$2.53	$1.47	64,322
2016-10-31	$2.55	$2.55	$2.53	$2.53	$1.47	72,656
2016-10-28	$2.56	$2.56	$2.51	$2.54	$1.47	76,352
2016-10-27	$2.59	$2.59	$2.55	$2.55	$1.48	53,368
2016-10-26	$2.56	$2.58	$2.53	$2.58	$1.50	117,750
2016-10-25	$2.55	$2.57	$2.55	$2.57	$1.49	36,143
2016-10-24	$2.55	$2.56	$2.54	$2.56	$1.49	10,396
2016-10-21	$2.54	$2.55	$2.53	$2.53	$1.47	24,015
2016-10-20	$2.54	$2.55	$2.53	$2.53	$1.47	68,631
2016-10-19	$2.54	$2.54	$2.52	$2.53	$1.47	43,307
2016-10-18	$2.50	$2.52	$2.50	$2.51	$1.46	36,843
2016-10-17	$2.55	$2.56	$2.54	$2.54	$1.46	43,271
2016-10-14	$2.57	$2.57	$2.54	$2.54	$1.46	114,361
2016-10-13	$2.55	$2.56	$2.55	$2.55	$1.47	6,792
2016-10-12	$2.56	$2.57	$2.55	$2.57	$1.48	58,850
2016-10-11	$2.56	$2.57	$2.55	$2.55	$1.47	19,722
2016-10-10	$2.56	$2.58	$2.55	$2.57	$1.48	21,894
2016-10-07	$2.54	$2.56	$2.54	$2.55	$1.47	65,291
2016-10-06	$2.53	$2.55	$2.53	$2.54	$1.46	26,354
2016-10-05	$2.54	$2.56	$2.52	$2.54	$1.46	70,255
2016-10-04	$2.59	$2.59	$2.53	$2.53	$1.46	67,775
2016-10-03	$2.57	$2.59	$2.56	$2.58	$1.48	154,820
2016-09-30	$2.57	$2.57	$2.56	$2.56	$1.47	16,918
2016-09-29	$2.55	$2.57	$2.55	$2.55	$1.47	55,627
2016-09-28	$2.54	$2.56	$2.54	$2.56	$1.47	21,358
2016-09-27	$2.53	$2.59	$2.53	$2.56	$1.47	66,128
2016-09-26	$2.52	$2.55	$2.51	$2.52	$1.45	66,418
2016-09-23	$2.54	$2.54	$2.51	$2.51	$1.44	24,350
2016-09-22	$2.53	$2.55	$2.51	$2.52	$1.45	33,399
2016-09-21	$2.50	$2.53	$2.50	$2.51	$1.44	116,421
2016-09-20	$2.50	$2.51	$2.48	$2.49	$1.43	33,028
2016-09-19	$2.50	$2.53	$2.50	$2.50	$1.43	53,258
2016-09-16	$2.52	$2.52	$2.50	$2.51	$1.43	108,842
2016-09-15	$2.51	$2.54	$2.50	$2.52	$1.44	97,871
2016-09-14	$2.51	$2.53	$2.50	$2.52	$1.44	92,458
2016-09-13	$2.54	$2.54	$2.50	$2.50	$1.43	68,626
2016-09-12	$2.51	$2.55	$2.51	$2.54	$1.45	154,310
2016-09-09	$2.60	$2.60	$2.54	$2.54	$1.45	86,721
2016-09-08	$2.61	$2.61	$2.58	$2.61	$1.49	70,086
2016-09-07	$2.61	$2.65	$2.60	$2.60	$1.48	173,220
2016-09-06	$2.61	$2.63	$2.58	$2.61	$1.49	89,584
2016-09-02	$2.60	$2.61	$2.59	$2.61	$1.49	19,369
2016-09-01	$2.59	$2.59	$2.58	$2.59	$1.48	30,858
2016-08-31	$2.58	$2.61	$2.57	$2.59	$1.48	55,754
2016-08-30	$2.58	$2.59	$2.57	$2.58	$1.47	19,648
2016-08-29	$2.59	$2.59	$2.57	$2.58	$1.47	30,350
2016-08-26	$2.59	$2.61	$2.58	$2.58	$1.47	84,312
2016-08-25	$2.57	$2.59	$2.57	$2.58	$1.47	17,870
2016-08-24	$2.58	$2.59	$2.56	$2.58	$1.47	16,265
2016-08-23	$2.58	$2.60	$2.57	$2.58	$1.47	30,517
2016-08-22	$2.57	$2.58	$2.57	$2.58	$1.47	47,830
2016-08-19	$2.58	$2.61	$2.56	$2.59	$1.48	28,745
2016-08-18	$2.59	$2.61	$2.58	$2.58	$1.47	122,186
2016-08-17	$2.57	$2.59	$2.56	$2.58	$1.47	46,398
2016-08-16	$2.58	$2.58	$2.56	$2.57	$1.47	45,339
2016-08-15	$2.57	$2.60	$2.56	$2.59	$1.46	81,870
2016-08-12	$2.56	$2.58	$2.53	$2.57	$1.45	102,220
2016-08-11	$2.54	$2.57	$2.54	$2.56	$1.45	33,789
2016-08-10	$2.54	$2.55	$2.53	$2.55	$1.44	34,806
2016-08-09	$2.54	$2.55	$2.53	$2.54	$1.44	29,324
2016-08-08	$2.54	$2.55	$2.53	$2.55	$1.44	37,211
2016-08-05	$2.53	$2.54	$2.51	$2.51	$1.42	18,937
2016-08-04	$2.54	$2.55	$2.53	$2.53	$1.43	25,159
2016-08-03	$2.50	$2.55	$2.50	$2.54	$1.44	92,199
2016-08-02	$2.55	$2.55	$2.51	$2.51	$1.42	34,863
2016-08-01	$2.54	$2.55	$2.53	$2.55	$1.44	63,587
2016-07-29	$2.54	$2.55	$2.52	$2.55	$1.44	24,385
2016-07-28	$2.51	$2.54	$2.50	$2.53	$1.43	57,469
2016-07-27	$2.52	$2.53	$2.52	$2.52	$1.42	24,255
2016-07-26	$2.52	$2.53	$2.52	$2.52	$1.42	17,062
2016-07-25	$2.54	$2.54	$2.52	$2.53	$1.43	43,385
2016-07-22	$2.55	$2.55	$2.52	$2.53	$1.43	135,501
2016-07-21	$2.55	$2.55	$2.52	$2.53	$1.43	131,463
2016-07-20	$2.53	$2.55	$2.53	$2.55	$1.44	55,358
2016-07-19	$2.52	$2.53	$2.51	$2.53	$1.43	20,372
2016-07-18	$2.52	$2.54	$2.52	$2.53	$1.42	25,559
2016-07-15	$2.52	$2.54	$2.52	$2.53	$1.42	17,790
2016-07-14	$2.54	$2.54	$2.50	$2.54	$1.42	44,983
2016-07-13	$2.52	$2.54	$2.52	$2.54	$1.42	12,371
2016-07-12	$2.53	$2.54	$2.52	$2.53	$1.42	66,558
2016-07-11	$2.51	$2.52	$2.50	$2.52	$1.41	63,489
2016-07-08	$2.50	$2.52	$2.49	$2.51	$1.41	52,777
2016-07-07	$2.47	$2.49	$2.47	$2.48	$1.39	33,624
2016-07-06	$2.47	$2.50	$2.47	$2.48	$1.39	49,475
2016-07-05	$2.47	$2.50	$2.47	$2.47	$1.38	20,631
2016-07-01	$2.46	$2.50	$2.46	$2.46	$1.38	60,673
2016-06-30	$2.46	$2.49	$2.45	$2.47	$1.38	42,814
2016-06-29	$2.44	$2.48	$2.41	$2.45	$1.37	63,950
2016-06-28	$2.42	$2.44	$2.42	$2.44	$1.37	33,056
2016-06-27	$2.40	$2.45	$2.40	$2.42	$1.36	35,897
2016-06-24	$2.43	$2.50	$2.43	$2.45	$1.37	95,589
2016-06-23	$2.49	$2.49	$2.47	$2.48	$1.39	196,756
2016-06-22	$2.48	$2.50	$2.47	$2.47	$1.38	182,197
2016-06-21	$2.48	$2.50	$2.48	$2.49	$1.40	181,400
2016-06-20	$2.45	$2.50	$2.45	$2.49	$1.40	63,082
2016-06-17	$2.45	$2.47	$2.45	$2.47	$1.38	17,205
2016-06-16	$2.43	$2.45	$2.43	$2.45	$1.37	207,164
2016-06-15	$2.46	$2.49	$2.44	$2.46	$1.38	55,072
2016-06-14	$2.50	$2.50	$2.40	$2.45	$1.37	72,820
2016-06-13	$2.54	$2.54	$2.50	$2.51	$1.40	39,196
2016-06-10	$2.51	$2.54	$2.51	$2.54	$1.41	21,574
2016-06-09	$2.53	$2.54	$2.52	$2.53	$1.41	12,892
2016-06-08	$2.52	$2.53	$2.49	$2.53	$1.41	18,284
2016-06-07	$2.54	$2.54	$2.47	$2.51	$1.40	79,158
2016-06-06	$2.50	$2.54	$2.48	$2.53	$1.41	26,193
2016-06-03	$2.49	$2.49	$2.47	$2.49	$1.38	6,804
2016-06-02	$2.50	$2.52	$2.47	$2.49	$1.38	22,042
2016-06-01	$2.48	$2.49	$2.48	$2.49	$1.38	43,806
2016-05-31	$2.50	$2.50	$2.48	$2.49	$1.38	24,256
2016-05-27	$2.46	$2.50	$2.44	$2.49	$1.38	22,613
2016-05-26	$2.46	$2.46	$2.45	$2.46	$1.37	16,602
2016-05-25	$2.45	$2.46	$2.45	$2.46	$1.37	35,124
2016-05-24	$2.44	$2.45	$2.44	$2.45	$1.36	16,312
2016-05-23	$2.44	$2.45	$2.44	$2.45	$1.36	25,236
2016-05-20	$2.43	$2.44	$2.43	$2.44	$1.36	8,645
2016-05-19	$2.39	$2.44	$2.39	$2.42	$1.35	52,351
2016-05-18	$2.45	$2.46	$2.44	$2.44	$1.36	38,672
2016-05-17	$2.47	$2.47	$2.44	$2.44	$1.36	44,793
2016-05-16	$2.45	$2.49	$2.44	$2.48	$1.37	22,181
2016-05-13	$2.45	$2.49	$2.45	$2.45	$1.35	50,462
2016-05-12	$2.45	$2.46	$2.45	$2.45	$1.35	37,463
2016-05-11	$2.47	$2.47	$2.45	$2.46	$1.36	59,405
2016-05-10	$2.45	$2.46	$2.44	$2.46	$1.36	23,899
2016-05-09	$2.45	$2.45	$2.44	$2.44	$1.35	9,510
2016-05-06	$2.45	$2.47	$2.43	$2.45	$1.35	29,245
2016-05-05	$2.46	$2.46	$2.44	$2.45	$1.35	59,946
2016-05-04	$2.44	$2.45	$2.44	$2.45	$1.35	46,594
2016-05-03	$2.43	$2.45	$2.40	$2.44	$1.34	78,847
2016-05-02	$2.45	$2.46	$2.38	$2.43	$1.34	76,341
2016-04-29	$2.46	$2.46	$2.44	$2.44	$1.34	37,844
2016-04-28	$2.44	$2.45	$2.44	$2.45	$1.35	32,832
2016-04-27	$2.43	$2.45	$2.41	$2.43	$1.34	32,655
2016-04-26	$2.43	$2.43	$2.38	$2.43	$1.34	14,405
2016-04-25	$2.40	$2.42	$2.40	$2.42	$1.33	19,217
2016-04-22	$2.43	$2.43	$2.40	$2.42	$1.33	66,653
2016-04-21	$2.43	$2.44	$2.41	$2.41	$1.33	53,168
2016-04-20	$2.38	$2.42	$2.38	$2.42	$1.33	54,564
2016-04-19	$2.42	$2.42	$2.40	$2.41	$1.33	28,477
2016-04-18	$2.41	$2.43	$2.40	$2.42	$1.32	25,169
2016-04-15	$2.41	$2.41	$2.39	$2.41	$1.32	40,027
2016-04-14	$2.41	$2.41	$2.40	$2.41	$1.32	16,195
2016-04-13	$2.43	$2.43	$2.40	$2.41	$1.32	43,429
2016-04-12	$2.39	$2.41	$2.38	$2.41	$1.32	123,294
2016-04-11	$2.35	$2.38	$2.35	$2.38	$1.30	2,977
2016-04-08	$2.34	$2.37	$2.34	$2.35	$1.28	92,839
2016-04-07	$2.34	$2.44	$2.34	$2.34	$1.28	229,632
2016-04-06	$2.35	$2.37	$2.33	$2.34	$1.28	113,988
2016-04-05	$2.33	$2.35	$2.33	$2.33	$1.27	118,981
2016-04-04	$2.33	$2.34	$2.32	$2.34	$1.28	48,888
2016-04-01	$2.32	$2.35	$2.32	$2.35	$1.28	26,132
2016-03-31	$2.33	$2.35	$2.32	$2.34	$1.28	105,476
2016-03-30	$2.34	$2.35	$2.33	$2.33	$1.27	20,969
2016-03-29	$2.30	$2.37	$2.30	$2.35	$1.28	56,145
2016-03-28	$2.32	$2.34	$2.32	$2.34	$1.28	72,647
2016-03-24	$2.37	$2.37	$2.32	$2.34	$1.28	38,504
2016-03-23	$2.38	$2.38	$2.37	$2.38	$1.30	21,150
2016-03-22	$2.34	$2.38	$2.34	$2.37	$1.29	48,617
2016-03-21	$2.32	$2.38	$2.32	$2.35	$1.28	35,209
2016-03-18	$2.33	$2.38	$2.31	$2.34	$1.28	52,524
2016-03-17	$2.35	$2.37	$2.34	$2.34	$1.28	33,130
2016-03-16	$2.32	$2.34	$2.31	$2.34	$1.28	5,484
2016-03-15	$2.34	$2.34	$2.29	$2.31	$1.26	109,954
2016-03-14	$2.37	$2.37	$2.35	$2.37	$1.28	32,081
2016-03-11	$2.33	$2.37	$2.32	$2.37	$1.28	20,812
2016-03-10	$2.32	$2.33	$2.30	$2.33	$1.26	25,252
2016-03-09	$2.29	$2.33	$2.29	$2.30	$1.25	92,997
2016-03-08	$2.31	$2.32	$2.27	$2.29	$1.24	85,440
2016-03-07	$2.25	$2.32	$2.25	$2.31	$1.25	144,219
2016-03-04	$2.25	$2.29	$2.24	$2.28	$1.24	90,062
2016-03-03	$2.21	$2.26	$2.21	$2.24	$1.21	72,568
2016-03-02	$2.19	$2.23	$2.19	$2.22	$1.20	61,853
2016-03-01	$2.18	$2.25	$2.17	$2.22	$1.20	64,672
2016-02-29	$2.16	$2.18	$2.15	$2.17	$1.18	68,973
2016-02-26	$2.12	$2.16	$2.12	$2.15	$1.16	46,541
2016-02-25	$2.12	$2.14	$2.12	$2.14	$1.16	39,842
2016-02-24	$2.13	$2.14	$2.12	$2.14	$1.16	71,569
2016-02-23	$2.13	$2.14	$2.12	$2.13	$1.15	61,755
2016-02-22	$2.10	$2.14	$2.10	$2.13	$1.15	144,137
2016-02-19	$2.07	$2.12	$2.07	$2.11	$1.14	36,505
2016-02-18	$2.09	$2.12	$2.08	$2.10	$1.14	87,195
2016-02-17	$2.09	$2.10	$2.08	$2.09	$1.13	174,316
2016-02-16	$2.05	$2.07	$2.05	$2.06	$1.12	32,828
2016-02-12	$2.08	$2.09	$2.07	$2.07	$1.11	91,552
2016-02-11	$2.06	$2.08	$2.06	$2.07	$1.11	19,563
2016-02-10	$2.09	$2.12	$2.09	$2.09	$1.12	56,463
2016-02-09	$2.06	$2.11	$2.06	$2.09	$1.12	48,899
2016-02-08	$2.13	$2.14	$2.11	$2.11	$1.13	14,893
2016-02-05	$2.18	$2.18	$2.17	$2.17	$1.16	2,871
2016-02-04	$2.17	$2.18	$2.15	$2.18	$1.17	21,421
2016-02-03	$2.16	$2.18	$2.14	$2.18	$1.17	60,570
2016-02-02	$2.17	$2.18	$2.17	$2.17	$1.16	20,722
2016-02-01	$2.15	$2.20	$2.15	$2.19	$1.18	49,132
2016-01-29	$2.19	$2.21	$2.16	$2.19	$1.18	25,704
2016-01-28	$2.17	$2.18	$2.17	$2.17	$1.16	59,221
2016-01-27	$2.17	$2.18	$2.15	$2.16	$1.16	69,727
2016-01-26	$2.11	$2.18	$2.11	$2.17	$1.16	42,888
2016-01-25	$2.11	$2.13	$2.11	$2.12	$1.14	31,728
2016-01-22	$2.13	$2.16	$2.12	$2.13	$1.14	50,569
2016-01-21	$2.06	$2.11	$2.06	$2.10	$1.13	58,618
2016-01-20	$2.10	$2.10	$2.04	$2.09	$1.12	87,625
2016-01-19	$2.12	$2.14	$2.09	$2.11	$1.13	46,408
2016-01-15	$2.16	$2.18	$2.15	$2.15	$1.14	55,100
2016-01-14	$2.20	$2.22	$2.17	$2.22	$1.18	51,967
2016-01-13	$2.25	$2.27	$2.20	$2.20	$1.17	52,631
2016-01-12	$2.29	$2.29	$2.24	$2.25	$1.20	28,497
2016-01-11	$2.26	$2.27	$2.26	$2.27	$1.21	18,022
2016-01-08	$2.26	$2.27	$2.26	$2.26	$1.20	39,616
2016-01-07	$2.26	$2.29	$2.26	$2.26	$1.20	60,670
2016-01-06	$2.26	$2.28	$2.26	$2.26	$1.20	10,384
2016-01-05	$2.27	$2.27	$2.26	$2.26	$1.20	36,282
2016-01-04	$2.25	$2.30	$2.24	$2.29	$1.22	51,058
2015-12-31	$2.26	$2.34	$2.23	$2.32	$1.23	212,481
2015-12-30	$2.25	$2.27	$2.24	$2.26	$1.20	35,721
2015-12-29	$2.27	$2.27	$2.25	$2.25	$1.20	80,246
2015-12-28	$2.30	$2.30	$2.26	$2.28	$1.21	70,267
2015-12-24	$2.28	$2.31	$2.28	$2.31	$1.23	21,243
2015-12-23	$2.27	$2.34	$2.25	$2.31	$1.23	38,384
2015-12-22	$2.23	$2.27	$2.23	$2.27	$1.21	35,483
2015-12-21	$2.25	$2.26	$2.20	$2.26	$1.20	96,303
2015-12-18	$2.24	$2.28	$2.22	$2.25	$1.20	44,837
2015-12-17	$2.19	$2.29	$2.19	$2.27	$1.21	94,426
2015-12-16	$2.15	$2.22	$2.15	$2.20	$1.17	87,102
2015-12-15	$2.11	$2.16	$2.11	$2.16	$1.15	68,429
2015-12-14	$2.18	$2.20	$2.11	$2.12	$1.12	175,564
2015-12-11	$2.22	$2.23	$2.17	$2.18	$1.15	52,797
2015-12-10	$2.23	$2.24	$2.22	$2.23	$1.17	70,083
2015-12-09	$2.25	$2.26	$2.22	$2.23	$1.17	62,314
2015-12-08	$2.28	$2.28	$2.24	$2.24	$1.18	78,539
2015-12-07	$2.33	$2.33	$2.29	$2.30	$1.21	11,335
2015-12-04	$2.31	$2.33	$2.31	$2.33	$1.23	7,548
2015-12-03	$2.32	$2.33	$2.30	$2.32	$1.22	39,201
2015-12-02	$2.33	$2.37	$2.33	$2.33	$1.23	44,427
2015-12-01	$2.31	$2.35	$2.31	$2.34	$1.23	42,417
2015-11-30	$2.33	$2.33	$2.30	$2.31	$1.22	24,807
2015-11-27	$2.33	$2.33	$2.29	$2.33	$1.23	37,367
2015-11-25	$2.32	$2.33	$2.30	$2.33	$1.23	44,527
2015-11-24	$2.32	$2.33	$2.31	$2.33	$1.23	28,657
2015-11-23	$2.33	$2.35	$2.32	$2.34	$1.23	57,883
2015-11-20	$2.32	$2.34	$2.32	$2.34	$1.23	29,867
2015-11-19	$2.34	$2.34	$2.31	$2.34	$1.23	34,770
2015-11-18	$2.31	$2.34	$2.31	$2.34	$1.23	27,900
2015-11-17	$2.33	$2.35	$2.32	$2.33	$1.23	43,282
2015-11-16	$2.38	$2.38	$2.34	$2.34	$1.22	34,905
2015-11-13	$2.35	$2.39	$2.35	$2.39	$1.25	35,404
2015-11-12	$2.37	$2.40	$2.37	$2.39	$1.25	25,088
2015-11-11	$2.37	$2.40	$2.36	$2.40	$1.25	60,884
2015-11-10	$2.40	$2.41	$2.38	$2.39	$1.25	10,127
2015-11-09	$2.42	$2.42	$2.39	$2.41	$1.26	22,752
2015-11-06	$2.43	$2.44	$2.41	$2.43	$1.27	35,385
2015-11-05	$2.45	$2.45	$2.44	$2.44	$1.27	4,297
2015-11-04	$2.46	$2.48	$2.46	$2.46	$1.28	4,128
2015-11-03	$2.45	$2.48	$2.44	$2.47	$1.29	38,591
2015-11-02	$2.45	$2.48	$2.43	$2.46	$1.28	95,775
2015-10-30	$2.43	$2.48	$2.41	$2.48	$1.29	34,141
2015-10-29	$2.41	$2.43	$2.41	$2.42	$1.26	15,641
2015-10-28	$2.41	$2.44	$2.41	$2.41	$1.26	18,619
2015-10-27	$2.42	$2.43	$2.41	$2.41	$1.26	24,852
2015-10-26	$2.42	$2.45	$2.41	$2.41	$1.26	40,799
2015-10-23	$2.42	$2.45	$2.41	$2.41	$1.26	37,747
2015-10-22	$2.40	$2.43	$2.40	$2.42	$1.26	33,972
2015-10-21	$2.40	$2.42	$2.40	$2.41	$1.26	30,065
2015-10-20	$2.38	$2.44	$2.38	$2.41	$1.26	49,223
2015-10-19	$2.39	$2.41	$2.38	$2.39	$1.25	28,692
2015-10-16	$2.36	$2.41	$2.36	$2.38	$1.24	28,405
2015-10-15	$2.35	$2.39	$2.35	$2.38	$1.24	36,045
2015-10-14	$2.35	$2.39	$2.33	$2.37	$1.24	46,610
2015-10-13	$2.35	$2.39	$2.33	$2.37	$1.24	147,494
2015-10-12	$2.37	$2.39	$2.37	$2.38	$1.24	42,676
2015-10-09	$2.34	$2.39	$2.34	$2.37	$1.23	67,445
2015-10-08	$2.29	$2.35	$2.29	$2.34	$1.22	61,498
2015-10-07	$2.29	$2.32	$2.28	$2.31	$1.20	33,967
2015-10-06	$2.27	$2.29	$2.26	$2.29	$1.19	32,240
2015-10-05	$2.27	$2.28	$2.23	$2.26	$1.18	51,569
2015-10-02	$2.28	$2.28	$2.25	$2.27	$1.18	20,586
2015-10-01	$2.28	$2.30	$2.28	$2.29	$1.19	56,070
2015-09-30	$2.29	$2.29	$2.27	$2.27	$1.18	27,310
2015-09-29	$2.29	$2.30	$2.28	$2.28	$1.19	25,613
2015-09-28	$2.33	$2.33	$2.27	$2.28	$1.19	47,873
2015-09-25	$2.36	$2.36	$2.33	$2.33	$1.21	17,269
2015-09-24	$2.36	$2.36	$2.35	$2.35	$1.22	15,960
2015-09-23	$2.36	$2.36	$2.33	$2.36	$1.23	61,666
2015-09-22	$2.37	$2.37	$2.36	$2.36	$1.23	63,401
2015-09-21	$2.37	$2.38	$2.35	$2.38	$1.24	23,994
2015-09-18	$2.35	$2.38	$2.35	$2.37	$1.23	14,848
2015-09-17	$2.36	$2.37	$2.33	$2.37	$1.23	415,665
2015-09-16	$2.36	$2.37	$2.35	$2.36	$1.23	38,603
2015-09-15	$2.36	$2.37	$2.35	$2.36	$1.23	16,384
2015-09-14	$2.38	$2.38	$2.37	$2.38	$1.23	17,734
2015-09-11	$2.39	$2.39	$2.37	$2.38	$1.23	53,120
2015-09-10	$2.39	$2.41	$2.38	$2.39	$1.23	90,390
2015-09-09	$2.40	$2.41	$2.38	$2.39	$1.23	83,850
2015-09-08	$2.39	$2.40	$2.38	$2.39	$1.23	77,385

MFS Intermediate High Income Fund (CIF) News Headlines

Recent MFS Intermediate High Income Fund (CIF) News

Similar Companies to MFS Intermediate High Income Fund (CIF) in the None Industry

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

MFS Intermediate High Income Fund (CIF) Exchange: NYSE