MFS High Yield Municipal Trust (CMU) Stock

Data as of April 24, 2024

$3.26 ($0.00) 0.03%

MFS High Yield Municipal Trust - Daily Information

Click for more stock information on MFS High Yield Municipal Trust.

Daily Information	Data
Date	April 24, 2024
Open	$3.24
Previous Close	$3.26
High	$3.28
Low	$3.24
Adjusted Open	$3.24
Previous Adjusted Close	$3.26
Adjusted High	$3.28
Adjusted Low	$3.24

About MFS High Yield Municipal Trust (CMU)

MFS High Yield Municipal Trust

Invest in MFS High Yield Municipal Trust (CMU)

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

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

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.

Historical Stock Data for MFS High Yield Municipal Trust (CMU)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$3.24	$3.28	$3.24	$3.26	$3.26	19,085
2024-04-11	$3.28	$3.28	$3.24	$3.26	$3.26	38,454
2024-04-10	$3.28	$3.28	$3.26	$3.27	$3.27	52,357
2024-04-09	$3.30	$3.31	$3.30	$3.31	$3.31	24,613
2024-04-08	$3.30	$3.30	$3.27	$3.30	$3.30	45,857
2024-04-05	$3.29	$3.30	$3.29	$3.30	$3.30	27,732
2024-04-04	$3.31	$3.32	$3.29	$3.29	$3.29	28,903
2024-04-03	$3.34	$3.34	$3.31	$3.32	$3.32	57,081
2024-04-02	$3.30	$3.33	$3.30	$3.32	$3.32	16,158
2024-04-01	$3.31	$3.33	$3.30	$3.31	$3.31	30,575
2024-03-28	$3.34	$3.34	$3.32	$3.33	$3.33	63,986
2024-03-27	$3.33	$3.34	$3.33	$3.33	$3.33	70,132
2024-03-26	$3.33	$3.33	$3.31	$3.33	$3.33	36,566
2024-03-25	$3.31	$3.33	$3.31	$3.32	$3.32	84,393
2024-03-22	$3.32	$3.33	$3.32	$3.33	$3.33	129,499
2024-03-21	$3.32	$3.33	$3.31	$3.32	$3.32	37,445
2024-03-20	$3.32	$3.33	$3.31	$3.32	$3.32	50,805
2024-03-19	$3.31	$3.33	$3.31	$3.32	$3.32	29,585
2024-03-18	$3.30	$3.33	$3.30	$3.32	$3.32	47,834
2024-03-15	$3.31	$3.32	$3.30	$3.32	$3.32	25,756
2024-03-14	$3.31	$3.32	$3.30	$3.31	$3.31	68,277
2024-03-13	$3.31	$3.33	$3.31	$3.32	$3.32	5,494
2024-03-12	$3.31	$3.32	$3.31	$3.32	$3.32	18,274
2024-03-11	$3.31	$3.33	$3.31	$3.32	$3.31	17,710
2024-03-08	$3.31	$3.33	$3.31	$3.32	$3.32	59,025
2024-03-07	$3.31	$3.33	$3.30	$3.32	$3.32	81,134
2024-03-06	$3.31	$3.31	$3.30	$3.31	$3.31	32,802
2024-03-05	$3.29	$3.31	$3.28	$3.30	$3.30	39,268
2024-03-04	$3.30	$3.31	$3.28	$3.28	$3.28	35,788
2024-03-01	$3.27	$3.30	$3.27	$3.28	$3.28	54,870
2024-02-29	$3.28	$3.29	$3.27	$3.27	$3.27	111,815
2024-02-28	$3.26	$3.27	$3.25	$3.27	$3.27	117,581
2024-02-27	$3.27	$3.29	$3.25	$3.26	$3.26	212,112
2024-02-26	$3.32	$3.32	$3.27	$3.27	$3.27	97,674
2024-02-23	$3.33	$3.33	$3.30	$3.30	$3.30	110,820
2024-02-22	$3.33	$3.33	$3.31	$3.33	$3.33	44,566
2024-02-21	$3.32	$3.33	$3.31	$3.31	$3.31	98,102
2024-02-20	$3.29	$3.32	$3.29	$3.31	$3.31	49,837
2024-02-16	$3.30	$3.31	$3.29	$3.30	$3.30	39,697
2024-02-15	$3.29	$3.31	$3.28	$3.31	$3.31	84,967
2024-02-14	$3.28	$3.30	$3.27	$3.28	$3.28	94,319
2024-02-13	$3.27	$3.28	$3.25	$3.26	$3.26	63,833
2024-02-12	$3.28	$3.32	$3.28	$3.30	$3.29	39,870
2024-02-09	$3.31	$3.33	$3.27	$3.28	$3.28	292,104
2024-02-08	$3.30	$3.30	$3.29	$3.30	$3.30	107,892
2024-02-07	$3.32	$3.32	$3.29	$3.31	$3.31	108,113
2024-02-06	$3.29	$3.32	$3.28	$3.32	$3.32	45,240
2024-02-05	$3.29	$3.30	$3.28	$3.29	$3.29	75,976
2024-02-02	$3.31	$3.33	$3.30	$3.30	$3.30	60,227
2024-02-01	$3.32	$3.35	$3.32	$3.32	$3.32	64,162
2024-01-31	$3.28	$3.31	$3.28	$3.30	$3.30	35,861
2024-01-30	$3.29	$3.30	$3.26	$3.26	$3.26	97,990
2024-01-29	$3.26	$3.28	$3.25	$3.28	$3.28	60,796
2024-01-26	$3.29	$3.29	$3.25	$3.25	$3.25	69,944
2024-01-25	$3.26	$3.27	$3.25	$3.27	$3.27	54,011
2024-01-24	$3.27	$3.27	$3.24	$3.24	$3.24	33,784
2024-01-23	$3.27	$3.27	$3.25	$3.25	$3.25	26,737
2024-01-22	$3.27	$3.30	$3.24	$3.26	$3.26	33,563
2024-01-19	$3.29	$3.29	$3.25	$3.26	$3.26	49,545
2024-01-18	$3.30	$3.30	$3.27	$3.28	$3.28	19,699
2024-01-17	$3.30	$3.33	$3.27	$3.29	$3.29	88,462
2024-01-16	$3.31	$3.32	$3.27	$3.30	$3.30	102,831
2024-01-12	$3.32	$3.33	$3.31	$3.31	$3.30	16,918
2024-01-11	$3.30	$3.32	$3.30	$3.30	$3.29	38,381
2024-01-10	$3.32	$3.32	$3.30	$3.30	$3.29	47,127
2024-01-09	$3.32	$3.32	$3.30	$3.30	$3.29	48,057
2024-01-08	$3.31	$3.32	$3.30	$3.31	$3.30	129,777
2024-01-05	$3.30	$3.31	$3.29	$3.30	$3.28	213,000
2024-01-04	$3.32	$3.32	$3.29	$3.30	$3.29	31,260
2024-01-03	$3.31	$3.32	$3.30	$3.31	$3.30	37,619
2024-01-02	$3.30	$3.32	$3.26	$3.31	$3.30	152,330
2023-12-29	$3.32	$3.32	$3.28	$3.31	$3.30	234,505
2023-12-28	$3.31	$3.31	$3.29	$3.31	$3.30	303,881
2023-12-27	$3.29	$3.32	$3.29	$3.30	$3.29	345,414
2023-12-26	$3.33	$3.33	$3.29	$3.30	$3.29	102,173
2023-12-22	$3.32	$3.32	$3.28	$3.32	$3.31	287,414
2023-12-21	$3.31	$3.33	$3.28	$3.30	$3.29	291,355
2023-12-20	$3.31	$3.33	$3.29	$3.29	$3.28	114,608
2023-12-19	$3.29	$3.32	$3.29	$3.32	$3.31	39,004
2023-12-18	$3.27	$3.31	$3.25	$3.31	$3.29	51,091
2023-12-15	$3.29	$3.29	$3.25	$3.27	$3.25	170,897
2023-12-14	$3.25	$3.29	$3.25	$3.29	$3.27	44,448
2023-12-13	$3.20	$3.24	$3.20	$3.24	$3.21	95,834
2023-12-12	$3.21	$3.23	$3.21	$3.21	$3.19	52,613
2023-12-11	$3.19	$3.23	$3.19	$3.23	$3.21	70,621
2023-12-08	$3.24	$3.24	$3.17	$3.21	$3.21	78,498
2023-12-07	$3.21	$3.25	$3.21	$3.23	$3.23	45,670
2023-12-06	$3.21	$3.24	$3.20	$3.22	$3.22	49,385
2023-12-05	$3.21	$3.23	$3.19	$3.21	$3.21	67,419
2023-12-04	$3.20	$3.24	$3.20	$3.21	$3.21	48,022
2023-12-01	$3.16	$3.23	$3.16	$3.22	$3.22	33,006
2023-11-30	$3.19	$3.19	$3.15	$3.17	$3.17	49,747
2023-11-29	$3.14	$3.19	$3.12	$3.17	$3.17	81,814
2023-11-28	$3.13	$3.16	$3.10	$3.14	$3.14	78,321
2023-11-27	$3.15	$3.15	$3.10	$3.12	$3.12	58,572
2023-11-24	$3.14	$3.14	$3.10	$3.13	$3.13	33,208
2023-11-22	$3.11	$3.13	$3.10	$3.10	$3.10	69,319
2023-11-21	$3.10	$3.11	$3.08	$3.11	$3.11	122,473
2023-11-20	$3.10	$3.11	$3.08	$3.09	$3.09	187,104
2023-11-17	$3.10	$3.11	$3.06	$3.09	$3.09	174,897
2023-11-16	$3.04	$3.10	$3.04	$3.09	$3.09	47,245
2023-11-15	$3.01	$3.06	$3.00	$3.03	$3.03	27,823
2023-11-14	$3.02	$3.05	$3.01	$3.01	$3.01	34,260
2023-11-13	$2.96	$2.99	$2.96	$2.99	$2.99	20,951
2023-11-10	$2.94	$3.00	$2.94	$2.99	$2.99	43,187
2023-11-09	$3.00	$3.00	$2.94	$2.94	$2.94	89,458
2023-11-08	$2.95	$3.00	$2.95	$3.00	$3.00	43,287
2023-11-07	$2.92	$2.99	$2.92	$2.96	$2.96	63,027
2023-11-06	$2.96	$2.97	$2.89	$2.89	$2.89	41,482
2023-11-03	$2.96	$3.03	$2.95	$2.95	$2.95	65,031
2023-11-02	$2.93	$2.93	$2.89	$2.93	$2.93	87,601
2023-11-01	$2.86	$2.90	$2.86	$2.88	$2.88	105,386
2023-10-31	$2.86	$2.86	$2.83	$2.86	$2.86	94,873
2023-10-30	$2.78	$2.84	$2.78	$2.81	$2.81	144,200
2023-10-27	$2.81	$2.85	$2.79	$2.80	$2.80	141,957
2023-10-26	$2.83	$2.85	$2.81	$2.83	$2.83	34,525
2023-10-25	$2.85	$2.85	$2.81	$2.84	$2.84	67,944
2023-10-24	$2.83	$2.85	$2.80	$2.84	$2.84	118,206
2023-10-23	$2.83	$2.87	$2.78	$2.82	$2.82	166,137
2023-10-20	$2.89	$2.90	$2.86	$2.86	$2.86	102,000
2023-10-19	$2.89	$2.90	$2.88	$2.89	$2.89	81,921
2023-10-18	$2.95	$2.95	$2.89	$2.90	$2.90	144,716
2023-10-17	$2.97	$2.99	$2.94	$2.97	$2.97	142,421
2023-10-16	$3.08	$3.08	$2.96	$2.99	$2.98	262,227
2023-10-13	$3.09	$3.10	$3.06	$3.08	$3.08	18,858
2023-10-12	$3.09	$3.10	$3.07	$3.09	$3.09	61,403
2023-10-11	$3.05	$3.10	$3.05	$3.10	$3.10	56,710
2023-10-10	$3.05	$3.06	$3.02	$3.03	$3.03	50,333
2023-10-09	$3.05	$3.07	$3.03	$3.04	$3.04	57,259
2023-10-06	$3.08	$3.08	$3.03	$3.04	$3.04	71,828
2023-10-05	$3.11	$3.11	$3.07	$3.10	$3.10	114,919
2023-10-04	$3.12	$3.12	$3.08	$3.10	$3.10	78,335
2023-10-03	$3.13	$3.13	$3.08	$3.10	$3.10	82,864
2023-10-02	$3.10	$3.16	$3.10	$3.13	$3.13	148,100
2023-09-29	$3.18	$3.18	$3.10	$3.13	$3.13	70,409
2023-09-28	$3.13	$3.16	$3.10	$3.16	$3.16	40,363
2023-09-27	$3.16	$3.18	$3.10	$3.13	$3.13	34,869
2023-09-26	$3.21	$3.21	$3.14	$3.15	$3.15	164,562
2023-09-25	$3.24	$3.24	$3.20	$3.21	$3.21	43,255
2023-09-22	$3.26	$3.27	$3.24	$3.24	$3.24	28,355
2023-09-21	$3.26	$3.26	$3.23	$3.26	$3.26	194,454
2023-09-20	$3.25	$3.27	$3.25	$3.27	$3.27	51,712
2023-09-19	$3.23	$3.24	$3.22	$3.24	$3.24	28,109
2023-09-18	$3.27	$3.27	$3.21	$3.24	$3.24	38,404
2023-09-15	$3.27	$3.28	$3.25	$3.25	$3.25	35,778
2023-09-14	$3.26	$3.28	$3.23	$3.26	$3.26	24,516
2023-09-13	$3.23	$3.25	$3.22	$3.25	$3.25	23,017
2023-09-12	$3.28	$3.28	$3.21	$3.21	$3.21	32,774
2023-09-11	$3.28	$3.28	$3.26	$3.28	$3.27	81,319
2023-09-08	$3.28	$3.28	$3.23	$3.26	$3.25	28,492
2023-09-07	$3.29	$3.30	$3.24	$3.26	$3.25	24,222
2023-09-06	$3.33	$3.33	$3.27	$3.28	$3.27	55,828
2023-09-05	$3.32	$3.32	$3.30	$3.32	$3.31	43,643
2023-09-01	$3.35	$3.35	$3.28	$3.31	$3.31	156,588
2023-08-31	$3.35	$3.35	$3.28	$3.34	$3.34	54,141
2023-08-30	$3.34	$3.34	$3.31	$3.33	$3.33	38,156
2023-08-29	$3.30	$3.35	$3.29	$3.34	$3.34	30,266
2023-08-28	$3.28	$3.30	$3.24	$3.29	$3.29	42,931
2023-08-25	$3.22	$3.25	$3.20	$3.22	$3.22	28,574
2023-08-24	$3.24	$3.26	$3.18	$3.22	$3.22	47,022
2023-08-23	$3.22	$3.24	$3.21	$3.24	$3.24	32,779
2023-08-22	$3.22	$3.29	$3.20	$3.20	$3.20	54,714
2023-08-21	$3.21	$3.24	$3.21	$3.23	$3.23	37,222
2023-08-18	$3.25	$3.28	$3.23	$3.23	$3.23	35,310
2023-08-17	$3.30	$3.31	$3.24	$3.29	$3.29	75,168
2023-08-16	$3.30	$3.34	$3.28	$3.28	$3.28	14,993
2023-08-15	$3.31	$3.33	$3.25	$3.30	$3.30	159,664
2023-08-14	$3.35	$3.35	$3.30	$3.31	$3.30	61,570
2023-08-11	$3.32	$3.36	$3.31	$3.35	$3.35	13,833
2023-08-10	$3.33	$3.33	$3.30	$3.32	$3.32	4,473
2023-08-09	$3.31	$3.33	$3.29	$3.33	$3.33	54,163
2023-08-08	$3.33	$3.33	$3.29	$3.29	$3.29	18,575
2023-08-07	$3.33	$3.33	$3.29	$3.32	$3.32	32,313
2023-08-04	$3.27	$3.33	$3.25	$3.33	$3.33	50,589
2023-08-03	$3.30	$3.30	$3.24	$3.25	$3.25	90,640
2023-08-02	$3.36	$3.36	$3.30	$3.31	$3.31	94,231
2023-08-01	$3.38	$3.38	$3.35	$3.37	$3.37	98,327
2023-07-31	$3.32	$3.38	$3.32	$3.37	$3.37	126,361
2023-07-28	$3.30	$3.37	$3.28	$3.32	$3.32	264,838
2023-07-27	$3.30	$3.35	$3.27	$3.27	$3.27	173,853
2023-07-26	$3.30	$3.32	$3.28	$3.32	$3.32	68,774
2023-07-25	$3.29	$3.32	$3.28	$3.28	$3.28	56,544
2023-07-24	$3.30	$3.31	$3.29	$3.31	$3.31	58,185
2023-07-21	$3.28	$3.32	$3.26	$3.30	$3.30	92,059
2023-07-20	$3.29	$3.34	$3.28	$3.29	$3.29	168,597
2023-07-19	$3.27	$3.30	$3.27	$3.29	$3.29	37,991
2023-07-18	$3.23	$3.29	$3.23	$3.29	$3.29	78,466
2023-07-17	$3.24	$3.26	$3.23	$3.25	$3.24	182,616
2023-07-14	$3.24	$3.27	$3.23	$3.26	$3.26	250,420
2023-07-13	$3.26	$3.29	$3.26	$3.26	$3.26	392,219
2023-07-12	$3.25	$3.28	$3.25	$3.27	$3.27	72,935
2023-07-11	$3.22	$3.27	$3.22	$3.27	$3.27	129,878
2023-07-10	$3.18	$3.22	$3.18	$3.22	$3.22	28,682
2023-07-07	$3.17	$3.21	$3.17	$3.20	$3.20	59,715
2023-07-06	$3.17	$3.19	$3.16	$3.18	$3.18	56,064
2023-07-05	$3.20	$3.23	$3.18	$3.22	$3.22	95,684
2023-07-03	$3.20	$3.23	$3.20	$3.21	$3.21	32,950
2023-06-30	$3.23	$3.23	$3.20	$3.22	$3.22	78,104
2023-06-29	$3.23	$3.23	$3.18	$3.21	$3.21	95,185
2023-06-28	$3.25	$3.29	$3.22	$3.26	$3.26	78,828
2023-06-27	$3.23	$3.24	$3.23	$3.24	$3.24	37,569
2023-06-26	$3.21	$3.24	$3.20	$3.23	$3.23	21,081
2023-06-23	$3.19	$3.24	$3.19	$3.22	$3.22	50,938
2023-06-22	$3.17	$3.21	$3.17	$3.20	$3.20	26,460
2023-06-21	$3.16	$3.20	$3.16	$3.19	$3.19	23,931
2023-06-20	$3.17	$3.19	$3.17	$3.18	$3.18	14,034
2023-06-16	$3.18	$3.21	$3.17	$3.18	$3.18	66,082
2023-06-15	$3.17	$3.20	$3.17	$3.20	$3.20	45,274
2023-06-14	$3.17	$3.22	$3.17	$3.18	$3.18	92,928
2023-06-13	$3.20	$3.20	$3.17	$3.19	$3.19	11,922
2023-06-12	$3.21	$3.23	$3.21	$3.22	$3.21	31,547
2023-06-09	$3.19	$3.23	$3.19	$3.21	$3.20	15,483
2023-06-08	$3.16	$3.21	$3.16	$3.21	$3.20	31,425
2023-06-07	$3.14	$3.17	$3.14	$3.17	$3.16	35,392
2023-06-06	$3.12	$3.16	$3.12	$3.14	$3.13	499,936
2023-06-05	$3.13	$3.14	$3.12	$3.12	$3.11	108,106
2023-06-02	$3.15	$3.16	$3.13	$3.15	$3.15	26,897
2023-06-01	$3.14	$3.18	$3.14	$3.16	$3.16	44,815
2023-05-31	$3.15	$3.17	$3.13	$3.13	$3.13	37,515
2023-05-30	$3.13	$3.15	$3.12	$3.15	$3.15	42,430
2023-05-26	$3.11	$3.13	$3.10	$3.13	$3.13	46,403
2023-05-25	$3.09	$3.15	$3.09	$3.12	$3.12	126,305
2023-05-24	$3.17	$3.17	$3.10	$3.10	$3.10	98,437
2023-05-23	$3.16	$3.19	$3.15	$3.18	$3.18	47,012
2023-05-22	$3.17	$3.21	$3.16	$3.18	$3.18	35,406
2023-05-19	$3.19	$3.19	$3.18	$3.18	$3.18	55,848
2023-05-18	$3.19	$3.21	$3.19	$3.20	$3.20	28,561
2023-05-17	$3.21	$3.22	$3.18	$3.20	$3.20	137,524
2023-05-16	$3.20	$3.22	$3.20	$3.22	$3.22	18,813
2023-05-15	$3.18	$3.23	$3.18	$3.23	$3.22	46,995
2023-05-12	$3.17	$3.21	$3.17	$3.20	$3.20	47,351
2023-05-11	$3.18	$3.20	$3.18	$3.19	$3.19	36,315
2023-05-10	$3.18	$3.19	$3.17	$3.19	$3.19	33,413
2023-05-09	$3.19	$3.20	$3.16	$3.18	$3.18	129,347
2023-05-08	$3.17	$3.21	$3.16	$3.20	$3.20	77,855
2023-05-05	$3.17	$3.19	$3.17	$3.18	$3.18	38,242
2023-05-04	$3.18	$3.19	$3.16	$3.17	$3.17	44,889
2023-05-03	$3.16	$3.19	$3.15	$3.18	$3.18	96,395
2023-05-02	$3.16	$3.18	$3.15	$3.16	$3.16	50,424
2023-05-01	$3.20	$3.20	$3.15	$3.15	$3.15	71,327
2023-04-28	$3.21	$3.21	$3.19	$3.19	$3.19	49,411
2023-04-27	$3.18	$3.20	$3.18	$3.19	$3.19	29,359
2023-04-26	$3.17	$3.21	$3.17	$3.19	$3.19	36,097
2023-04-25	$3.18	$3.19	$3.17	$3.19	$3.19	69,015
2023-04-24	$3.20	$3.20	$3.17	$3.19	$3.19	25,320
2023-04-21	$3.16	$3.18	$3.15	$3.17	$3.17	64,198
2023-04-20	$3.18	$3.18	$3.17	$3.17	$3.17	13,484
2023-04-19	$3.18	$3.19	$3.16	$3.19	$3.19	16,957
2023-04-18	$3.20	$3.24	$3.17	$3.20	$3.20	80,367
2023-04-17	$3.23	$3.25	$3.23	$3.24	$3.23	7,307
2023-04-14	$3.24	$3.26	$3.22	$3.23	$3.22	105,584
2023-04-13	$3.22	$3.27	$3.22	$3.24	$3.23	66,002
2023-04-12	$3.25	$3.27	$3.24	$3.25	$3.24	47,095
2023-04-11	$3.24	$3.27	$3.24	$3.25	$3.24	28,106
2023-04-10	$3.22	$3.27	$3.22	$3.26	$3.25	82,337
2023-04-06	$3.24	$3.26	$3.24	$3.24	$3.23	42,755
2023-04-05	$3.24	$3.25	$3.23	$3.24	$3.23	85,851
2023-04-04	$3.19	$3.24	$3.19	$3.22	$3.21	116,712
2023-04-03	$3.21	$3.22	$3.19	$3.21	$3.20	55,651
2023-03-31	$3.20	$3.22	$3.18	$3.21	$3.20	73,840
2023-03-30	$3.14	$3.19	$3.14	$3.18	$3.17	83,965
2023-03-29	$3.13	$3.16	$3.13	$3.14	$3.13	56,692
2023-03-28	$3.13	$3.16	$3.13	$3.14	$3.13	76,971
2023-03-27	$3.13	$3.16	$3.13	$3.13	$3.12	89,570
2023-03-24	$3.12	$3.15	$3.12	$3.14	$3.13	52,074
2023-03-23	$3.11	$3.14	$3.11	$3.11	$3.10	57,441
2023-03-22	$3.10	$3.13	$3.08	$3.13	$3.12	47,079
2023-03-21	$3.14	$3.15	$3.09	$3.09	$3.08	66,649
2023-03-20	$3.14	$3.16	$3.12	$3.15	$3.13	61,281
2023-03-17	$3.13	$3.16	$3.12	$3.15	$3.15	39,866
2023-03-16	$3.14	$3.18	$3.13	$3.13	$3.13	32,813
2023-03-15	$3.17	$3.18	$3.14	$3.14	$3.14	64,147
2023-03-14	$3.12	$3.18	$3.12	$3.15	$3.15	43,413
2023-03-13	$3.17	$3.17	$3.14	$3.14	$3.14	23,876
2023-03-10	$3.13	$3.18	$3.13	$3.16	$3.16	45,058
2023-03-09	$3.12	$3.15	$3.10	$3.12	$3.12	76,693
2023-03-08	$3.12	$3.15	$3.12	$3.14	$3.14	11,761
2023-03-07	$3.11	$3.13	$3.11	$3.12	$3.12	14,869
2023-03-06	$3.14	$3.14	$3.11	$3.11	$3.11	16,745
2023-03-03	$3.11	$3.15	$3.10	$3.13	$3.13	37,026
2023-03-02	$3.11	$3.12	$3.09	$3.10	$3.10	37,711
2023-03-01	$3.18	$3.19	$3.10	$3.12	$3.12	90,322
2023-02-28	$3.20	$3.21	$3.17	$3.19	$3.19	28,302
2023-02-27	$3.17	$3.22	$3.17	$3.19	$3.19	43,125
2023-02-24	$3.12	$3.19	$3.12	$3.18	$3.18	81,598
2023-02-23	$3.13	$3.16	$3.13	$3.13	$3.13	42,266
2023-02-22	$3.17	$3.19	$3.13	$3.13	$3.13	49,065
2023-02-21	$3.19	$3.22	$3.16	$3.17	$3.17	45,093
2023-02-17	$3.24	$3.24	$3.21	$3.21	$3.21	52,656
2023-02-16	$3.26	$3.27	$3.24	$3.25	$3.25	71,310
2023-02-15	$3.29	$3.30	$3.27	$3.27	$3.27	46,456
2023-02-14	$3.29	$3.31	$3.28	$3.29	$3.29	161,050
2023-02-13	$3.31	$3.33	$3.30	$3.32	$3.31	7,146
2023-02-10	$3.32	$3.34	$3.30	$3.32	$3.31	34,476
2023-02-09	$3.32	$3.35	$3.31	$3.32	$3.31	40,132
2023-02-08	$3.32	$3.34	$3.32	$3.33	$3.32	14,648
2023-02-07	$3.32	$3.35	$3.32	$3.33	$3.32	9,810
2023-02-06	$3.30	$3.34	$3.30	$3.32	$3.32	65,511
2023-02-03	$3.37	$3.37	$3.33	$3.33	$3.33	42,260
2023-02-02	$3.39	$3.40	$3.36	$3.39	$3.39	42,086
2023-02-01	$3.36	$3.39	$3.36	$3.38	$3.38	136,355
2023-01-31	$3.34	$3.36	$3.31	$3.36	$3.36	82,314
2023-01-30	$3.31	$3.35	$3.31	$3.33	$3.33	81,740
2023-01-27	$3.31	$3.35	$3.30	$3.33	$3.33	134,218
2023-01-26	$3.31	$3.34	$3.31	$3.34	$3.34	149,045
2023-01-25	$3.30	$3.35	$3.28	$3.33	$3.33	114,528
2023-01-24	$3.32	$3.33	$3.31	$3.32	$3.32	17,631
2023-01-23	$3.28	$3.34	$3.28	$3.30	$3.30	93,424
2023-01-20	$3.28	$3.31	$3.27	$3.31	$3.31	22,480
2023-01-19	$3.25	$3.29	$3.25	$3.27	$3.27	85,021
2023-01-18	$3.25	$3.31	$3.24	$3.26	$3.26	147,493
2023-01-17	$3.21	$3.28	$3.21	$3.23	$3.23	161,293
2023-01-13	$3.26	$3.29	$3.24	$3.26	$3.25	130,792
2023-01-12	$3.25	$3.29	$3.25	$3.28	$3.27	54,503
2023-01-11	$3.23	$3.26	$3.23	$3.25	$3.24	72,587
2023-01-10	$3.21	$3.26	$3.21	$3.23	$3.22	66,668
2023-01-09	$3.21	$3.24	$3.21	$3.22	$3.21	84,238
2023-01-06	$3.17	$3.23	$3.16	$3.21	$3.20	151,024
2023-01-05	$3.17	$3.17	$3.14	$3.15	$3.14	70,712
2023-01-04	$3.13	$3.23	$3.13	$3.18	$3.17	204,316
2023-01-03	$3.14	$3.16	$3.11	$3.14	$3.13	157,041
2022-12-30	$3.12	$3.13	$3.09	$3.13	$3.13	393,807
2022-12-29	$3.09	$3.14	$3.09	$3.12	$3.12	103,743
2022-12-28	$3.09	$3.14	$3.09	$3.11	$3.11	68,507
2022-12-27	$3.10	$3.13	$3.08	$3.09	$3.09	91,190
2022-12-23	$3.11	$3.13	$3.10	$3.12	$3.12	159,933
2022-12-22	$3.09	$3.15	$3.09	$3.12	$3.12	254,137
2022-12-21	$3.14	$3.15	$3.10	$3.13	$3.13	259,353
2022-12-20	$3.15	$3.16	$3.13	$3.13	$3.13	42,970
2022-12-19	$3.16	$3.19	$3.13	$3.17	$3.17	157,018
2022-12-16	$3.16	$3.20	$3.15	$3.17	$3.17	79,987
2022-12-15	$3.18	$3.22	$3.18	$3.18	$3.18	101,651
2022-12-14	$3.24	$3.25	$3.20	$3.22	$3.22	104,648
2022-12-13	$3.25	$3.28	$3.23	$3.27	$3.27	166,118
2022-12-12	$3.23	$3.28	$3.23	$3.25	$3.24	65,971
2022-12-09	$3.24	$3.25	$3.23	$3.24	$3.23	69,347
2022-12-08	$3.25	$3.28	$3.23	$3.23	$3.22	73,351
2022-12-07	$3.22	$3.29	$3.21	$3.25	$3.24	116,530
2022-12-06	$3.19	$3.24	$3.19	$3.23	$3.22	53,372
2022-12-05	$3.27	$3.28	$3.16	$3.18	$3.17	123,312
2022-12-02	$3.20	$3.30	$3.20	$3.26	$3.26	130,836
2022-12-01	$3.21	$3.25	$3.20	$3.23	$3.23	75,533
2022-11-30	$3.20	$3.22	$3.20	$3.20	$3.20	78,456
2022-11-29	$3.15	$3.22	$3.15	$3.20	$3.20	358,604
2022-11-28	$3.17	$3.22	$3.13	$3.16	$3.16	148,260
2022-11-25	$3.16	$3.20	$3.16	$3.19	$3.19	38,608
2022-11-23	$3.17	$3.20	$3.17	$3.18	$3.18	17,270
2022-11-22	$3.14	$3.20	$3.11	$3.17	$3.17	141,449
2022-11-21	$3.09	$3.14	$3.09	$3.14	$3.14	71,697
2022-11-18	$3.09	$3.16	$3.08	$3.08	$3.08	601,863
2022-11-17	$3.09	$3.13	$3.07	$3.09	$3.09	114,807
2022-11-16	$3.05	$3.10	$3.01	$3.10	$3.10	229,001
2022-11-15	$3.00	$3.05	$3.00	$3.03	$3.03	80,177
2022-11-14	$3.02	$3.03	$2.97	$3.01	$3.00	104,895
2022-11-11	$3.00	$3.02	$2.99	$3.01	$3.00	138,851
2022-11-10	$2.94	$3.02	$2.94	$3.00	$3.00	179,587
2022-11-09	$2.89	$2.93	$2.88	$2.91	$2.91	93,501
2022-11-08	$2.90	$2.97	$2.90	$2.90	$2.90	57,411
2022-11-07	$2.89	$2.96	$2.89	$2.90	$2.90	96,672
2022-11-04	$2.89	$2.93	$2.88	$2.90	$2.90	58,623
2022-11-03	$2.96	$2.96	$2.89	$2.89	$2.89	46,618
2022-11-02	$2.90	$2.97	$2.89	$2.97	$2.97	80,478
2022-11-01	$2.90	$2.93	$2.90	$2.91	$2.91	76,122
2022-10-31	$2.89	$2.93	$2.88	$2.89	$2.89	50,945
2022-10-28	$2.91	$2.94	$2.89	$2.93	$2.93	45,312
2022-10-27	$2.91	$2.96	$2.90	$2.93	$2.93	61,867
2022-10-26	$2.90	$2.94	$2.90	$2.91	$2.91	36,857
2022-10-25	$2.93	$2.97	$2.90	$2.93	$2.93	76,335
2022-10-24	$2.96	$2.96	$2.89	$2.95	$2.95	76,030
2022-10-21	$2.98	$2.99	$2.95	$2.97	$2.97	59,618
2022-10-20	$2.98	$3.01	$2.98	$3.00	$3.00	61,729
2022-10-19	$3.01	$3.03	$2.99	$3.00	$3.00	120,001
2022-10-18	$3.01	$3.04	$2.98	$3.01	$3.01	44,096
2022-10-17	$3.00	$3.03	$3.00	$3.02	$3.01	82,908
2022-10-14	$3.00	$3.01	$2.97	$3.00	$3.00	106,195
2022-10-13	$2.99	$3.02	$2.99	$3.00	$3.00	50,426
2022-10-12	$3.00	$3.04	$3.00	$3.03	$3.03	22,829
2022-10-11	$2.99	$3.03	$2.99	$3.00	$3.00	70,678
2022-10-10	$2.99	$3.02	$2.99	$2.99	$2.99	25,140
2022-10-07	$3.01	$3.01	$2.99	$3.00	$3.00	78,164
2022-10-06	$2.98	$3.04	$2.98	$3.01	$3.01	119,282
2022-10-05	$3.04	$3.04	$2.99	$3.02	$3.02	110,678
2022-10-04	$3.00	$3.06	$3.00	$3.02	$3.02	170,138
2022-10-03	$3.03	$3.08	$2.99	$3.00	$3.00	123,594
2022-09-30	$3.01	$3.03	$2.98	$3.01	$3.01	76,682
2022-09-29	$2.99	$3.02	$2.98	$2.99	$2.99	116,600
2022-09-28	$3.01	$3.06	$3.00	$3.02	$3.02	85,584
2022-09-27	$3.02	$3.03	$3.00	$3.00	$3.00	91,125
2022-09-26	$3.06	$3.07	$3.03	$3.03	$3.03	68,243
2022-09-23	$3.10	$3.10	$3.06	$3.08	$3.08	100,103
2022-09-22	$3.15	$3.16	$3.10	$3.10	$3.10	69,763
2022-09-21	$3.14	$3.16	$3.14	$3.16	$3.16	50,517
2022-09-20	$3.15	$3.17	$3.14	$3.14	$3.14	20,176
2022-09-19	$3.21	$3.21	$3.17	$3.18	$3.18	41,611
2022-09-16	$3.20	$3.23	$3.17	$3.21	$3.21	130,278
2022-09-15	$3.24	$3.25	$3.20	$3.21	$3.21	52,981
2022-09-14	$3.25	$3.27	$3.24	$3.25	$3.25	18,867
2022-09-13	$3.25	$3.26	$3.23	$3.26	$3.26	14,265
2022-09-12	$3.30	$3.38	$3.29	$3.30	$3.29	171,974
2022-09-09	$3.29	$3.32	$3.28	$3.30	$3.29	63,543
2022-09-08	$3.29	$3.32	$3.29	$3.31	$3.31	60,146
2022-09-07	$3.30	$3.32	$3.28	$3.31	$3.31	293,760
2022-09-06	$3.32	$3.32	$3.27	$3.30	$3.30	79,337
2022-09-02	$3.31	$3.36	$3.31	$3.34	$3.34	36,388
2022-09-01	$3.33	$3.34	$3.31	$3.32	$3.32	38,740
2022-08-31	$3.41	$3.41	$3.32	$3.35	$3.35	113,548
2022-08-30	$3.42	$3.42	$3.37	$3.39	$3.39	50,212
2022-08-29	$3.45	$3.46	$3.40	$3.41	$3.41	113,196
2022-08-26	$3.47	$3.55	$3.45	$3.45	$3.45	93,857
2022-08-25	$3.44	$3.56	$3.44	$3.47	$3.47	138,399
2022-08-24	$3.45	$3.47	$3.45	$3.46	$3.46	9,337
2022-08-23	$3.42	$3.46	$3.41	$3.46	$3.46	17,152
2022-08-22	$3.45	$3.46	$3.43	$3.44	$3.44	47,230
2022-08-19	$3.48	$3.48	$3.46	$3.48	$3.48	73,462
2022-08-18	$3.52	$3.53	$3.49	$3.49	$3.49	44,599
2022-08-17	$3.55	$3.58	$3.49	$3.52	$3.52	139,385
2022-08-16	$3.55	$3.58	$3.55	$3.57	$3.57	137,052
2022-08-15	$3.58	$3.60	$3.57	$3.58	$3.57	51,616
2022-08-12	$3.60	$3.60	$3.56	$3.59	$3.57	70,357
2022-08-11	$3.57	$3.66	$3.57	$3.59	$3.57	102,933
2022-08-10	$3.60	$3.61	$3.55	$3.58	$3.57	210,158
2022-08-09	$3.58	$3.60	$3.56	$3.57	$3.56	46,214
2022-08-08	$3.58	$3.61	$3.56	$3.59	$3.57	41,030
2022-08-05	$3.60	$3.62	$3.57	$3.59	$3.57	48,768
2022-08-04	$3.61	$3.64	$3.60	$3.60	$3.58	45,392
2022-08-03	$3.60	$3.64	$3.60	$3.63	$3.61	115,197
2022-08-02	$3.62	$3.64	$3.58	$3.59	$3.57	49,389
2022-08-01	$3.61	$3.71	$3.59	$3.62	$3.60	169,942
2022-07-29	$3.57	$3.67	$3.52	$3.61	$3.59	373,503
2022-07-28	$3.48	$3.57	$3.48	$3.55	$3.54	85,476
2022-07-27	$3.49	$3.50	$3.45	$3.48	$3.47	71,235
2022-07-26	$3.49	$3.49	$3.46	$3.48	$3.47	28,423
2022-07-25	$3.49	$3.49	$3.44	$3.48	$3.47	73,602
2022-07-22	$3.48	$3.49	$3.45	$3.49	$3.48	42,329
2022-07-21	$3.44	$3.46	$3.44	$3.45	$3.44	53,221
2022-07-20	$3.41	$3.46	$3.41	$3.46	$3.45	28,322
2022-07-19	$3.46	$3.47	$3.42	$3.43	$3.42	41,436
2022-07-18	$3.51	$3.51	$3.47	$3.49	$3.46	50,699
2022-07-15	$3.47	$3.50	$3.47	$3.49	$3.46	34,322
2022-07-14	$3.47	$3.50	$3.44	$3.48	$3.45	31,641
2022-07-13	$3.45	$3.50	$3.42	$3.50	$3.47	35,142
2022-07-12	$3.47	$3.50	$3.47	$3.48	$3.45	34,773
2022-07-11	$3.41	$3.49	$3.41	$3.48	$3.45	37,494
2022-07-08	$3.41	$3.43	$3.37	$3.43	$3.40	59,054
2022-07-07	$3.43	$3.44	$3.41	$3.42	$3.39	52,989
2022-07-06	$3.41	$3.44	$3.40	$3.43	$3.40	118,528
2022-07-05	$3.37	$3.38	$3.34	$3.36	$3.33	79,549
2022-07-01	$3.36	$3.42	$3.36	$3.37	$3.34	68,078
2022-06-30	$3.32	$3.37	$3.32	$3.36	$3.33	92,476
2022-06-29	$3.29	$3.33	$3.28	$3.31	$3.28	94,565
2022-06-28	$3.24	$3.28	$3.24	$3.27	$3.24	69,755
2022-06-27	$3.26	$3.29	$3.25	$3.25	$3.22	93,150
2022-06-24	$3.27	$3.30	$3.26	$3.26	$3.23	121,680
2022-06-23	$3.22	$3.30	$3.22	$3.28	$3.25	352,203
2022-06-22	$3.23	$3.26	$3.19	$3.19	$3.16	222,761
2022-06-21	$3.21	$3.26	$3.21	$3.22	$3.19	96,684
2022-06-17	$3.26	$3.27	$3.19	$3.19	$3.16	133,851
2022-06-16	$3.22	$3.22	$3.14	$3.18	$3.15	266,718
2022-06-15	$3.24	$3.27	$3.21	$3.24	$3.21	162,933
2022-06-14	$3.29	$3.32	$3.23	$3.23	$3.20	282,308
2022-06-13	$3.45	$3.46	$3.30	$3.34	$3.30	232,108
2022-06-10	$3.47	$3.47	$3.44	$3.44	$3.39	60,599
2022-06-09	$3.51	$3.52	$3.46	$3.49	$3.44	99,844
2022-06-08	$3.56	$3.56	$3.52	$3.52	$3.47	66,532
2022-06-07	$3.56	$3.59	$3.55	$3.57	$3.52	99,201
2022-06-06	$3.62	$3.63	$3.57	$3.58	$3.53	128,342
2022-06-03	$3.68	$3.68	$3.63	$3.63	$3.58	82,383
2022-06-02	$3.67	$3.72	$3.65	$3.71	$3.66	59,614
2022-06-01	$3.66	$3.69	$3.66	$3.69	$3.64	88,208
2022-05-31	$3.72	$3.72	$3.65	$3.68	$3.63	170,849
2022-05-27	$3.68	$3.75	$3.62	$3.72	$3.67	997,123
2022-05-26	$3.49	$3.60	$3.49	$3.58	$3.53	210,926
2022-05-25	$3.40	$3.51	$3.40	$3.49	$3.44	241,460
2022-05-24	$3.34	$3.40	$3.34	$3.40	$3.36	86,788
2022-05-23	$3.33	$3.36	$3.33	$3.34	$3.30	48,678
2022-05-20	$3.31	$3.34	$3.30	$3.32	$3.28	131,316
2022-05-19	$3.30	$3.31	$3.27	$3.30	$3.26	176,539
2022-05-18	$3.33	$3.35	$3.29	$3.32	$3.28	131,294
2022-05-17	$3.37	$3.39	$3.34	$3.35	$3.31	107,843
2022-05-16	$3.37	$3.41	$3.37	$3.41	$3.35	34,857
2022-05-13	$3.42	$3.42	$3.39	$3.39	$3.33	46,619
2022-05-12	$3.44	$3.48	$3.42	$3.42	$3.36	82,735
2022-05-11	$3.43	$3.47	$3.43	$3.45	$3.39	37,783
2022-05-10	$3.44	$3.49	$3.43	$3.45	$3.39	78,404
2022-05-09	$3.37	$3.45	$3.37	$3.44	$3.38	64,150
2022-05-06	$3.44	$3.47	$3.43	$3.46	$3.40	108,044
2022-05-05	$3.47	$3.50	$3.45	$3.45	$3.39	149,573
2022-05-04	$3.48	$3.52	$3.46	$3.49	$3.43	55,682
2022-05-03	$3.47	$3.50	$3.47	$3.49	$3.43	53,738
2022-05-02	$3.48	$3.53	$3.45	$3.48	$3.41	169,736
2022-04-29	$3.54	$3.54	$3.48	$3.50	$3.44	159,106
2022-04-28	$3.47	$3.56	$3.47	$3.54	$3.48	87,188
2022-04-27	$3.49	$3.51	$3.48	$3.49	$3.43	219,169
2022-04-26	$3.52	$3.53	$3.49	$3.51	$3.45	129,336
2022-04-25	$3.52	$3.54	$3.47	$3.53	$3.47	257,855
2022-04-22	$3.55	$3.57	$3.51	$3.52	$3.46	104,898
2022-04-21	$3.57	$3.59	$3.55	$3.56	$3.50	143,647
2022-04-20	$3.55	$3.59	$3.54	$3.57	$3.51	109,349
2022-04-19	$3.59	$3.62	$3.54	$3.55	$3.49	150,979
2022-04-18	$3.63	$3.64	$3.58	$3.63	$3.55	117,265
2022-04-14	$3.65	$3.66	$3.60	$3.62	$3.54	156,247
2022-04-13	$3.64	$3.68	$3.63	$3.65	$3.57	130,759
2022-04-12	$3.66	$3.70	$3.63	$3.65	$3.57	112,823
2022-04-11	$3.72	$3.73	$3.66	$3.67	$3.59	100,685
2022-04-08	$3.73	$3.75	$3.71	$3.73	$3.65	100,382
2022-04-07	$3.77	$3.78	$3.73	$3.74	$3.66	68,754
2022-04-06	$3.80	$3.81	$3.75	$3.79	$3.71	62,457
2022-04-05	$3.83	$3.87	$3.81	$3.83	$3.75	133,817
2022-04-04	$3.85	$3.87	$3.83	$3.86	$3.78	40,260
2022-04-01	$3.84	$3.87	$3.82	$3.87	$3.79	79,717
2022-03-31	$3.81	$3.87	$3.78	$3.87	$3.79	61,124
2022-03-30	$3.80	$3.87	$3.77	$3.81	$3.73	65,702
2022-03-29	$3.80	$3.83	$3.75	$3.82	$3.74	66,664
2022-03-28	$3.80	$3.84	$3.78	$3.79	$3.71	41,858
2022-03-25	$3.82	$3.82	$3.78	$3.82	$3.74	67,498
2022-03-24	$3.83	$3.84	$3.82	$3.82	$3.74	42,338
2022-03-23	$3.84	$3.86	$3.84	$3.86	$3.77	12,233
2022-03-22	$3.88	$3.88	$3.84	$3.86	$3.78	45,488
2022-03-21	$3.91	$3.91	$3.86	$3.87	$3.79	19,838
2022-03-18	$3.90	$3.95	$3.90	$3.92	$3.83	61,096
2022-03-17	$3.85	$3.95	$3.85	$3.92	$3.83	139,968
2022-03-16	$3.87	$3.90	$3.85	$3.86	$3.78	54,738
2022-03-15	$3.98	$3.98	$3.86	$3.88	$3.80	59,116
2022-03-14	$3.92	$4.10	$3.88	$4.10	$3.99	42,842
2022-03-11	$3.95	$3.98	$3.92	$3.93	$3.83	90,960
2022-03-10	$3.97	$3.97	$3.95	$3.96	$3.86	69,549
2022-03-09	$4.01	$4.04	$3.98	$4.00	$3.90	58,198
2022-03-08	$4.02	$4.05	$3.99	$4.01	$3.91	93,316
2022-03-07	$4.07	$4.09	$4.02	$4.03	$3.92	108,972
2022-03-04	$4.09	$4.11	$4.05	$4.08	$3.98	133,856
2022-03-03	$4.10	$4.12	$4.09	$4.11	$4.00	39,924
2022-03-02	$4.10	$4.11	$4.08	$4.10	$3.99	53,618
2022-03-01	$4.09	$4.13	$4.08	$4.09	$3.98	158,311
2022-02-28	$4.07	$4.10	$4.05	$4.09	$3.98	48,286
2022-02-25	$4.07	$4.09	$4.05	$4.08	$3.98	44,521
2022-02-24	$4.05	$4.09	$4.03	$4.09	$3.98	135,819
2022-02-23	$4.06	$4.07	$4.05	$4.05	$3.95	51,115
2022-02-22	$4.07	$4.10	$4.02	$4.07	$3.96	101,414
2022-02-18	$4.06	$4.10	$4.06	$4.09	$3.98	72,871
2022-02-17	$4.07	$4.10	$4.05	$4.05	$3.95	50,583
2022-02-16	$4.05	$4.10	$4.03	$4.09	$3.98	93,938
2022-02-15	$4.02	$4.06	$3.99	$4.04	$3.94	271,608
2022-02-14	$4.10	$4.10	$4.03	$4.03	$3.91	95,760
2022-02-11	$4.17	$4.17	$4.11	$4.13	$4.01	141,405
2022-02-10	$4.21	$4.26	$4.16	$4.18	$4.05	52,955
2022-02-09	$4.23	$4.24	$4.21	$4.22	$4.10	23,539
2022-02-08	$4.22	$4.25	$4.21	$4.22	$4.10	37,982
2022-02-07	$4.23	$4.23	$4.21	$4.22	$4.10	15,588
2022-02-04	$4.22	$4.26	$4.21	$4.22	$4.10	26,813
2022-02-03	$4.27	$4.27	$4.22	$4.23	$4.11	26,472
2022-02-02	$4.27	$4.30	$4.27	$4.28	$4.15	47,114
2022-02-01	$4.24	$4.27	$4.24	$4.26	$4.13	39,717
2022-01-31	$4.22	$4.25	$4.22	$4.24	$4.12	22,947
2022-01-28	$4.21	$4.24	$4.21	$4.23	$4.11	41,866
2022-01-27	$4.23	$4.27	$4.21	$4.23	$4.11	33,157
2022-01-26	$4.26	$4.30	$4.23	$4.24	$4.11	29,460
2022-01-25	$4.20	$4.27	$4.20	$4.26	$4.13	93,340
2022-01-24	$4.22	$4.24	$4.17	$4.20	$4.08	56,757
2022-01-21	$4.26	$4.27	$4.23	$4.24	$4.12	107,819
2022-01-20	$4.28	$4.70	$4.26	$4.27	$4.14	101,421
2022-01-19	$4.26	$4.30	$4.25	$4.28	$4.15	177,787
2022-01-18	$4.36	$4.37	$4.26	$4.26	$4.13	143,381
2022-01-14	$4.40	$4.42	$4.39	$4.39	$4.25	121,010
2022-01-13	$4.43	$4.44	$4.41	$4.42	$4.27	81,811
2022-01-12	$4.43	$4.45	$4.41	$4.42	$4.27	55,914
2022-01-11	$4.46	$4.46	$4.43	$4.43	$4.28	54,779
2022-01-10	$4.45	$4.46	$4.43	$4.46	$4.31	59,036
2022-01-07	$4.44	$4.47	$4.43	$4.47	$4.32	39,936
2022-01-06	$4.49	$4.50	$4.43	$4.43	$4.28	79,383
2022-01-05	$4.51	$4.52	$4.48	$4.49	$4.34	62,286
2022-01-04	$4.55	$4.57	$4.51	$4.51	$4.36	73,035
2022-01-03	$4.51	$4.59	$4.51	$4.54	$4.39	94,004
2021-12-31	$4.54	$4.57	$4.51	$4.52	$4.37	51,796
2021-12-30	$4.52	$4.54	$4.52	$4.53	$4.38	41,952
2021-12-29	$4.49	$4.53	$4.49	$4.51	$4.36	35,935
2021-12-28	$4.50	$4.51	$4.49	$4.50	$4.35	29,858
2021-12-27	$4.51	$4.52	$4.49	$4.51	$4.36	76,772
2021-12-23	$4.51	$4.52	$4.50	$4.51	$4.36	35,344
2021-12-22	$4.54	$4.59	$4.48	$4.50	$4.35	87,702
2021-12-21	$4.62	$4.62	$4.50	$4.56	$4.41	54,520
2021-12-20	$4.60	$4.63	$4.56	$4.60	$4.45	25,556
2021-12-17	$4.61	$4.63	$4.52	$4.63	$4.48	65,564
2021-12-16	$4.52	$4.60	$4.51	$4.60	$4.45	39,063
2021-12-15	$4.51	$4.53	$4.49	$4.51	$4.36	59,460
2021-12-14	$4.49	$4.54	$4.49	$4.53	$4.38	34,208
2021-12-13	$4.51	$4.55	$4.50	$4.52	$4.36	50,678
2021-12-10	$4.53	$4.54	$4.50	$4.52	$4.36	20,565
2021-12-09	$4.50	$4.53	$4.50	$4.53	$4.37	26,170
2021-12-08	$4.49	$4.51	$4.48	$4.50	$4.34	87,931
2021-12-07	$4.48	$4.51	$4.47	$4.49	$4.33	27,023
2021-12-06	$4.48	$4.49	$4.46	$4.46	$4.30	28,476
2021-12-03	$4.48	$4.52	$4.46	$4.48	$4.32	68,453
2021-12-02	$4.51	$4.52	$4.48	$4.50	$4.34	67,533
2021-12-01	$4.53	$4.54	$4.49	$4.50	$4.34	73,025
2021-11-30	$4.56	$4.58	$4.52	$4.54	$4.38	33,635
2021-11-29	$4.53	$4.54	$4.52	$4.54	$4.38	12,486
2021-11-26	$4.53	$4.53	$4.49	$4.51	$4.35	25,700
2021-11-24	$4.51	$4.54	$4.49	$4.51	$4.35	15,879
2021-11-23	$4.55	$4.55	$4.50	$4.50	$4.34	47,637
2021-11-22	$4.59	$4.59	$4.53	$4.53	$4.37	19,612
2021-11-19	$4.57	$4.58	$4.53	$4.58	$4.41	33,174
2021-11-18	$4.53	$4.58	$4.53	$4.56	$4.40	22,336
2021-11-17	$4.56	$4.59	$4.54	$4.54	$4.38	29,136
2021-11-16	$4.56	$4.61	$4.55	$4.61	$4.44	50,015
2021-11-15	$4.60	$4.60	$4.56	$4.56	$4.38	36,566
2021-11-12	$4.57	$4.60	$4.56	$4.59	$4.41	25,983
2021-11-11	$4.59	$4.59	$4.53	$4.57	$4.39	42,364
2021-11-10	$4.61	$4.61	$4.54	$4.58	$4.40	85,636
2021-11-09	$4.55	$4.61	$4.53	$4.60	$4.42	136,030
2021-11-08	$4.52	$4.54	$4.52	$4.53	$4.35	35,590
2021-11-05	$4.49	$4.53	$4.49	$4.51	$4.33	40,420
2021-11-04	$4.49	$4.52	$4.47	$4.48	$4.30	44,461
2021-11-03	$4.49	$4.52	$4.48	$4.50	$4.32	84,222
2021-11-02	$4.48	$4.50	$4.47	$4.49	$4.31	81,876
2021-11-01	$4.46	$4.50	$4.46	$4.47	$4.29	55,281
2021-10-29	$4.43	$4.47	$4.43	$4.47	$4.29	43,855
2021-10-28	$4.45	$4.45	$4.43	$4.43	$4.26	59,851
2021-10-27	$4.47	$4.49	$4.44	$4.44	$4.26	57,394
2021-10-26	$4.46	$4.48	$4.43	$4.48	$4.30	66,535
2021-10-25	$4.46	$4.49	$4.43	$4.45	$4.27	144,731
2021-10-22	$4.45	$4.47	$4.44	$4.47	$4.29	58,550
2021-10-21	$4.45	$4.47	$4.43	$4.46	$4.28	97,320
2021-10-20	$4.49	$4.49	$4.44	$4.46	$4.28	187,153
2021-10-19	$4.51	$4.53	$4.48	$4.48	$4.30	56,904
2021-10-18	$4.53	$4.55	$4.51	$4.51	$4.33	60,286
2021-10-15	$4.53	$4.55	$4.52	$4.54	$4.36	63,928
2021-10-14	$4.53	$4.55	$4.53	$4.54	$4.36	77,309
2021-10-13	$4.50	$4.54	$4.50	$4.53	$4.35	65,775
2021-10-12	$4.48	$4.52	$4.43	$4.50	$4.32	200,916
2021-10-11	$4.50	$4.53	$4.50	$4.50	$4.31	44,196
2021-10-08	$4.51	$4.54	$4.49	$4.51	$4.32	115,842
2021-10-07	$4.52	$4.55	$4.51	$4.52	$4.33	59,677
2021-10-06	$4.54	$4.56	$4.52	$4.52	$4.33	38,652
2021-10-05	$4.57	$4.57	$4.55	$4.56	$4.36	46,118
2021-10-04	$4.58	$4.58	$4.54	$4.54	$4.35	56,360
2021-10-01	$4.61	$4.61	$4.56	$4.58	$4.38	42,331
2021-09-30	$4.62	$4.62	$4.59	$4.59	$4.39	55,709
2021-09-29	$4.59	$4.62	$4.59	$4.60	$4.40	49,736
2021-09-28	$4.67	$4.69	$4.60	$4.61	$4.41	126,895
2021-09-27	$4.75	$4.75	$4.68	$4.69	$4.49	37,213
2021-09-24	$4.76	$4.77	$4.74	$4.74	$4.54	18,757
2021-09-23	$4.77	$4.77	$4.72	$4.75	$4.55	68,167
2021-09-22	$4.75	$4.79	$4.75	$4.75	$4.55	37,070
2021-09-21	$4.74	$4.77	$4.74	$4.76	$4.56	19,088
2021-09-20	$4.76	$4.78	$4.74	$4.76	$4.56	31,792
2021-09-17	$4.77	$4.79	$4.76	$4.76	$4.56	16,141
2021-09-16	$4.80	$4.80	$4.76	$4.76	$4.56	41,780
2021-09-15	$4.72	$4.78	$4.72	$4.76	$4.56	42,046
2021-09-14	$4.74	$4.77	$4.72	$4.73	$4.53	32,459
2021-09-13	$4.78	$4.80	$4.75	$4.76	$4.54	12,584
2021-09-10	$4.78	$4.81	$4.78	$4.79	$4.57	11,738
2021-09-09	$4.81	$4.81	$4.75	$4.76	$4.54	22,025
2021-09-08	$4.80	$4.82	$4.80	$4.80	$4.58	12,021
2021-09-07	$4.84	$4.84	$4.75	$4.79	$4.57	14,268
2021-09-03	$4.85	$4.86	$4.81	$4.82	$4.59	8,917
2021-09-02	$4.90	$4.90	$4.83	$4.83	$4.61	34,006
2021-09-01	$4.86	$4.90	$4.85	$4.87	$4.64	31,448
2021-08-31	$4.85	$4.85	$4.84	$4.85	$4.63	24,965
2021-08-30	$4.84	$4.85	$4.84	$4.85	$4.63	14,066
2021-08-27	$4.84	$4.85	$4.82	$4.85	$4.63	75,098
2021-08-26	$4.83	$4.84	$4.82	$4.82	$4.60	14,874
2021-08-25	$4.82	$4.85	$4.79	$4.82	$4.60	38,534
2021-08-24	$4.82	$4.84	$4.81	$4.84	$4.62	19,373
2021-08-23	$4.81	$4.82	$4.80	$4.82	$4.60	21,098
2021-08-20	$4.79	$4.80	$4.78	$4.80	$4.58	22,584
2021-08-19	$4.80	$4.80	$4.76	$4.78	$4.56	31,316
2021-08-18	$4.79	$4.81	$4.75	$4.78	$4.56	60,505
2021-08-17	$4.76	$4.81	$4.76	$4.78	$4.56	81,043
2021-08-16	$4.82	$4.84	$4.76	$4.79	$4.55	42,330
2021-08-13	$4.77	$4.86	$4.75	$4.78	$4.54	45,908
2021-08-12	$4.84	$4.84	$4.76	$4.76	$4.53	32,261
2021-08-11	$4.80	$4.80	$4.75	$4.78	$4.54	33,726
2021-08-10	$4.81	$4.81	$4.76	$4.78	$4.54	29,252
2021-08-09	$4.79	$4.89	$4.75	$4.78	$4.54	63,164
2021-08-06	$4.76	$4.77	$4.75	$4.76	$4.53	40,937
2021-08-05	$4.73	$4.76	$4.73	$4.75	$4.52	36,848
2021-08-04	$4.73	$4.76	$4.73	$4.74	$4.51	44,963
2021-08-03	$4.75	$4.75	$4.73	$4.73	$4.50	64,098
2021-08-02	$4.76	$4.79	$4.74	$4.75	$4.52	36,576
2021-07-30	$4.81	$4.84	$4.75	$4.76	$4.53	27,296
2021-07-29	$4.79	$4.82	$4.79	$4.79	$4.55	27,921
2021-07-28	$4.74	$4.79	$4.72	$4.78	$4.54	35,475
2021-07-27	$4.72	$4.73	$4.72	$4.72	$4.49	7,556
2021-07-26	$4.73	$4.73	$4.71	$4.72	$4.49	13,387
2021-07-23	$4.69	$4.73	$4.68	$4.71	$4.48	31,466
2021-07-22	$4.67	$4.70	$4.67	$4.69	$4.46	48,611
2021-07-21	$4.66	$4.68	$4.66	$4.67	$4.44	51,816
2021-07-20	$4.66	$4.69	$4.66	$4.68	$4.45	46,267
2021-07-19	$4.69	$4.70	$4.65	$4.66	$4.43	58,709
2021-07-16	$4.72	$4.73	$4.69	$4.70	$4.47	40,780
2021-07-15	$4.75	$4.75	$4.70	$4.72	$4.49	62,062
2021-07-14	$4.74	$4.76	$4.74	$4.74	$4.51	69,662
2021-07-13	$4.80	$4.80	$4.73	$4.73	$4.50	139,037
2021-07-12	$4.83	$4.83	$4.78	$4.80	$4.55	38,256
2021-07-09	$4.79	$4.81	$4.77	$4.79	$4.54	87,533
2021-07-08	$4.75	$4.78	$4.75	$4.78	$4.53	67,237
2021-07-07	$4.76	$4.79	$4.73	$4.74	$4.49	78,610
2021-07-06	$4.75	$4.78	$4.75	$4.75	$4.50	42,701
2021-07-02	$4.74	$4.76	$4.73	$4.74	$4.49	51,247
2021-07-01	$4.75	$4.75	$4.73	$4.74	$4.49	27,199
2021-06-30	$4.76	$4.79	$4.74	$4.75	$4.50	44,613
2021-06-29	$4.73	$4.75	$4.71	$4.74	$4.49	30,372
2021-06-28	$4.71	$4.72	$4.69	$4.71	$4.46	20,540
2021-06-25	$4.71	$4.72	$4.69	$4.69	$4.44	37,902
2021-06-24	$4.73	$4.74	$4.71	$4.72	$4.47	28,588
2021-06-23	$4.72	$4.72	$4.71	$4.72	$4.47	16,382
2021-06-22	$4.71	$4.72	$4.71	$4.72	$4.47	6,669
2021-06-21	$4.72	$4.73	$4.70	$4.71	$4.46	32,317
2021-06-18	$4.69	$4.72	$4.68	$4.72	$4.47	32,295
2021-06-17	$4.69	$4.69	$4.65	$4.68	$4.43	38,855
2021-06-16	$4.67	$4.69	$4.67	$4.68	$4.43	52,333
2021-06-15	$4.72	$4.73	$4.67	$4.68	$4.43	76,577
2021-06-14	$4.74	$4.74	$4.70	$4.72	$4.45	36,888
2021-06-11	$4.70	$4.74	$4.68	$4.73	$4.46	153,374
2021-06-10	$4.66	$4.72	$4.65	$4.69	$4.43	56,440
2021-06-09	$4.70	$4.71	$4.68	$4.68	$4.42	49,024
2021-06-08	$4.70	$4.71	$4.68	$4.68	$4.42	62,330
2021-06-07	$4.69	$4.71	$4.69	$4.70	$4.44	36,929
2021-06-04	$4.71	$4.73	$4.69	$4.70	$4.44	38,235
2021-06-03	$4.71	$4.75	$4.70	$4.70	$4.44	43,193
2021-06-02	$4.80	$4.80	$4.71	$4.73	$4.46	78,167
2021-06-01	$4.82	$4.82	$4.76	$4.81	$4.54	60,396
2021-05-28	$4.81	$4.81	$4.76	$4.77	$4.50	37,480
2021-05-27	$4.80	$4.81	$4.77	$4.78	$4.51	45,901
2021-05-26	$4.81	$4.81	$4.76	$4.76	$4.49	31,880
2021-05-25	$4.81	$4.81	$4.79	$4.79	$4.52	19,050
2021-05-24	$4.77	$4.81	$4.72	$4.80	$4.53	53,374
2021-05-21	$4.80	$4.80	$4.74	$4.77	$4.50	24,511
2021-05-20	$4.76	$4.77	$4.68	$4.77	$4.50	75,162
2021-05-19	$4.70	$4.74	$4.69	$4.74	$4.47	20,071
2021-05-18	$4.70	$4.71	$4.67	$4.67	$4.41	43,465
2021-05-17	$4.69	$4.72	$4.69	$4.70	$4.42	41,990
2021-05-14	$4.70	$4.77	$4.70	$4.71	$4.43	55,424
2021-05-13	$4.73	$4.74	$4.70	$4.71	$4.43	39,589
2021-05-12	$4.78	$4.78	$4.70	$4.70	$4.42	32,293
2021-05-11	$4.76	$4.79	$4.75	$4.78	$4.49	54,852
2021-05-10	$4.77	$4.79	$4.75	$4.76	$4.47	30,954
2021-05-07	$4.77	$4.77	$4.75	$4.77	$4.48	54,128
2021-05-06	$4.71	$4.75	$4.71	$4.75	$4.47	79,617
2021-05-05	$4.70	$4.71	$4.70	$4.71	$4.43	51,690
2021-05-04	$4.70	$4.70	$4.67	$4.70	$4.42	36,006
2021-05-03	$4.70	$4.71	$4.67	$4.69	$4.41	63,346
2021-04-30	$4.69	$4.70	$4.69	$4.69	$4.41	29,107
2021-04-29	$4.67	$4.68	$4.65	$4.68	$4.40	71,298
2021-04-28	$4.66	$4.67	$4.63	$4.66	$4.38	53,438
2021-04-27	$4.66	$4.67	$4.63	$4.65	$4.37	63,679
2021-04-26	$4.65	$4.65	$4.61	$4.65	$4.37	68,445
2021-04-23	$4.59	$4.64	$4.59	$4.64	$4.36	31,278
2021-04-22	$4.60	$4.60	$4.58	$4.59	$4.31	27,627
2021-04-21	$4.59	$4.61	$4.59	$4.59	$4.32	46,289
2021-04-20	$4.60	$4.61	$4.57	$4.57	$4.30	17,053
2021-04-19	$4.57	$4.64	$4.57	$4.60	$4.32	58,991
2021-04-16	$4.56	$4.60	$4.55	$4.57	$4.30	60,923
2021-04-15	$4.59	$4.59	$4.55	$4.57	$4.30	58,371
2021-04-14	$4.59	$4.64	$4.57	$4.59	$4.32	66,794
2021-04-13	$4.55	$4.59	$4.52	$4.59	$4.32	89,092
2021-04-12	$4.56	$4.56	$4.54	$4.56	$4.27	97,299
2021-04-09	$4.55	$4.55	$4.53	$4.54	$4.25	54,005
2021-04-08	$4.53	$4.60	$4.53	$4.54	$4.25	51,174
2021-04-07	$4.51	$4.52	$4.48	$4.52	$4.23	78,901
2021-04-06	$4.47	$4.50	$4.47	$4.50	$4.21	57,011
2021-04-05	$4.50	$4.50	$4.45	$4.47	$4.19	106,512
2021-04-01	$4.48	$4.49	$4.46	$4.46	$4.18	69,942
2021-03-31	$4.47	$4.48	$4.45	$4.46	$4.18	39,064
2021-03-30	$4.44	$4.46	$4.40	$4.46	$4.18	46,237
2021-03-29	$4.42	$4.44	$4.41	$4.43	$4.15	54,137
2021-03-26	$4.42	$4.42	$4.41	$4.42	$4.14	27,354
2021-03-25	$4.39	$4.40	$4.36	$4.40	$4.12	92,670
2021-03-24	$4.39	$4.39	$4.34	$4.39	$4.11	62,847
2021-03-23	$4.39	$4.41	$4.35	$4.38	$4.10	82,402
2021-03-22	$4.43	$4.43	$4.36	$4.40	$4.12	101,836
2021-03-19	$4.43	$4.43	$4.36	$4.43	$4.15	417,926
2021-03-18	$4.43	$4.46	$4.39	$4.42	$4.14	71,349
2021-03-17	$4.45	$4.47	$4.43	$4.45	$4.17	98,484
2021-03-16	$4.52	$4.52	$4.44	$4.48	$4.20	100,601
2021-03-15	$4.49	$4.54	$4.49	$4.54	$4.23	21,541
2021-03-12	$4.48	$4.53	$4.48	$4.50	$4.20	37,824
2021-03-11	$4.53	$4.55	$4.50	$4.51	$4.21	30,772
2021-03-10	$4.55	$4.56	$4.50	$4.51	$4.21	32,438
2021-03-09	$4.54	$4.56	$4.54	$4.55	$4.24	19,273
2021-03-08	$4.51	$4.54	$4.50	$4.52	$4.22	24,741
2021-03-05	$4.54	$4.54	$4.51	$4.52	$4.22	44,734
2021-03-04	$4.48	$4.52	$4.48	$4.50	$4.20	17,870
2021-03-03	$4.50	$4.55	$4.48	$4.49	$4.19	45,430
2021-03-02	$4.49	$4.53	$4.46	$4.51	$4.21	186,775
2021-03-01	$4.49	$4.52	$4.49	$4.51	$4.21	83,304
2021-02-26	$4.44	$4.47	$4.39	$4.47	$4.17	73,160
2021-02-25	$4.44	$4.48	$4.41	$4.44	$4.14	88,056
2021-02-24	$4.41	$4.52	$4.41	$4.48	$4.18	77,007
2021-02-23	$4.43	$4.43	$4.38	$4.43	$4.13	113,519
2021-02-22	$4.49	$4.49	$4.40	$4.40	$4.10	130,832
2021-02-19	$4.50	$4.54	$4.50	$4.51	$4.21	74,404
2021-02-18	$4.53	$4.54	$4.48	$4.50	$4.20	129,595
2021-02-17	$4.59	$4.61	$4.53	$4.54	$4.23	41,585
2021-02-16	$4.67	$4.67	$4.57	$4.57	$4.26	46,817
2021-02-12	$4.70	$4.70	$4.67	$4.70	$4.37	54,019
2021-02-11	$4.65	$4.73	$4.62	$4.72	$4.38	124,494
2021-02-10	$4.63	$4.64	$4.61	$4.64	$4.31	70,462
2021-02-09	$4.57	$4.61	$4.57	$4.61	$4.28	40,856
2021-02-08	$4.58	$4.60	$4.54	$4.59	$4.26	67,136
2021-02-05	$4.49	$4.59	$4.49	$4.56	$4.24	130,302
2021-02-04	$4.52	$4.54	$4.49	$4.50	$4.18	126,676
2021-02-03	$4.49	$4.69	$4.48	$4.69	$4.36	43,946
2021-02-02	$4.47	$4.50	$4.47	$4.50	$4.18	85,740
2021-02-01	$4.44	$4.48	$4.44	$4.47	$4.15	86,386
2021-01-29	$4.48	$4.48	$4.43	$4.45	$4.13	144,131
2021-01-28	$4.45	$4.49	$4.45	$4.48	$4.16	60,349
2021-01-27	$4.42	$4.48	$4.42	$4.46	$4.14	191,312
2021-01-26	$4.49	$4.49	$4.46	$4.49	$4.17	43,712
2021-01-25	$4.47	$4.48	$4.47	$4.48	$4.16	67,508
2021-01-22	$4.47	$4.48	$4.47	$4.48	$4.16	85,264
2021-01-21	$4.47	$4.49	$4.47	$4.48	$4.16	51,959
2021-01-20	$4.43	$4.46	$4.43	$4.45	$4.13	41,975
2021-01-19	$4.46	$4.46	$4.42	$4.43	$4.12	56,501
2021-01-15	$4.45	$4.49	$4.43	$4.44	$4.11	36,058
2021-01-14	$4.46	$4.54	$4.45	$4.45	$4.12	60,751
2021-01-13	$4.46	$4.46	$4.44	$4.45	$4.12	78,793
2021-01-12	$4.45	$4.46	$4.43	$4.45	$4.12	39,552
2021-01-11	$4.42	$4.44	$4.42	$4.43	$4.10	32,034
2021-01-08	$4.44	$4.45	$4.43	$4.43	$4.10	32,830
2021-01-07	$4.44	$4.46	$4.43	$4.44	$4.11	38,609
2021-01-06	$4.42	$4.76	$4.42	$4.44	$4.11	323,781
2021-01-05	$4.41	$4.44	$4.41	$4.44	$4.11	47,881
2021-01-04	$4.40	$4.42	$4.35	$4.41	$4.08	143,543
2020-12-31	$4.37	$4.40	$4.36	$4.40	$4.07	142,932
2020-12-30	$4.36	$4.41	$4.34	$4.34	$4.02	474,999
2020-12-29	$4.34	$4.37	$4.33	$4.36	$4.03	145,636
2020-12-28	$4.38	$4.43	$4.32	$4.33	$4.01	232,629
2020-12-24	$4.35	$4.39	$4.34	$4.39	$4.06	85,349
2020-12-23	$4.36	$4.38	$4.35	$4.35	$4.02	87,240
2020-12-22	$4.36	$4.38	$4.35	$4.36	$4.03	76,458
2020-12-21	$4.37	$4.39	$4.35	$4.36	$4.03	97,835
2020-12-18	$4.35	$4.39	$4.35	$4.36	$4.03	66,271
2020-12-17	$4.40	$4.40	$4.34	$4.35	$4.02	64,529
2020-12-16	$4.37	$4.41	$4.36	$4.39	$4.06	102,532
2020-12-15	$4.43	$4.43	$4.37	$4.39	$4.06	105,886
2020-12-14	$4.45	$4.45	$4.42	$4.44	$4.09	169,441
2020-12-11	$4.45	$4.46	$4.43	$4.44	$4.09	30,652
2020-12-10	$4.45	$4.47	$4.43	$4.44	$4.09	57,073
2020-12-09	$4.42	$4.45	$4.40	$4.45	$4.10	81,978
2020-12-08	$4.40	$4.42	$4.39	$4.41	$4.06	30,028
2020-12-07	$4.39	$4.41	$4.38	$4.39	$4.04	40,018
2020-12-04	$4.37	$4.40	$4.37	$4.38	$4.04	42,918
2020-12-03	$4.35	$4.38	$4.35	$4.38	$4.04	39,760
2020-12-02	$4.34	$4.37	$4.34	$4.35	$4.01	60,125
2020-12-01	$4.35	$4.35	$4.32	$4.33	$3.99	80,995
2020-11-30	$4.36	$4.36	$4.30	$4.32	$3.98	107,550
2020-11-27	$4.32	$4.35	$4.32	$4.35	$4.01	12,520
2020-11-25	$4.32	$4.35	$4.29	$4.31	$3.97	58,467
2020-11-24	$4.30	$4.33	$4.29	$4.31	$3.97	76,997
2020-11-23	$4.32	$4.33	$4.29	$4.29	$3.95	116,140
2020-11-20	$4.32	$4.33	$4.31	$4.32	$3.98	26,776
2020-11-19	$4.32	$4.37	$4.32	$4.33	$3.98	23,493
2020-11-18	$4.30	$4.38	$4.30	$4.32	$3.98	107,742
2020-11-17	$4.30	$4.32	$4.28	$4.31	$3.97	21,773
2020-11-16	$4.30	$4.33	$4.29	$4.30	$3.94	50,911
2020-11-13	$4.29	$4.30	$4.28	$4.28	$3.93	34,284
2020-11-12	$4.29	$4.29	$4.28	$4.28	$3.93	16,095
2020-11-11	$4.27	$4.29	$4.27	$4.28	$3.93	16,341
2020-11-10	$4.27	$4.29	$4.26	$4.27	$3.92	22,262
2020-11-09	$4.25	$4.31	$4.25	$4.27	$3.92	40,841
2020-11-06	$4.21	$4.26	$4.21	$4.24	$3.89	34,263
2020-11-05	$4.25	$4.26	$4.21	$4.23	$3.88	124,705
2020-11-04	$4.20	$4.24	$4.19	$4.22	$3.87	37,626
2020-11-03	$4.17	$4.18	$4.14	$4.17	$3.83	47,028
2020-11-02	$4.17	$4.20	$4.14	$4.17	$3.83	51,736
2020-10-30	$4.20	$4.20	$4.13	$4.17	$3.83	66,067
2020-10-29	$4.15	$4.19	$4.14	$4.18	$3.83	64,780
2020-10-28	$4.16	$4.18	$4.11	$4.18	$3.83	82,340
2020-10-27	$4.15	$4.17	$4.11	$4.17	$3.83	64,457
2020-10-26	$4.16	$4.18	$4.14	$4.14	$3.80	86,302
2020-10-23	$4.24	$4.24	$4.18	$4.19	$3.84	58,544
2020-10-22	$4.22	$4.24	$4.20	$4.22	$3.87	59,135
2020-10-21	$4.23	$4.24	$4.19	$4.22	$3.87	55,382
2020-10-20	$4.19	$4.24	$4.19	$4.23	$3.88	27,574
2020-10-19	$4.19	$4.22	$4.19	$4.20	$3.85	53,973
2020-10-16	$4.21	$4.22	$4.19	$4.20	$3.85	25,324
2020-10-15	$4.20	$4.23	$4.20	$4.21	$3.86	57,781
2020-10-14	$4.22	$4.24	$4.22	$4.22	$3.87	35,633
2020-10-13	$4.25	$4.26	$4.23	$4.23	$3.88	47,680
2020-10-12	$4.23	$4.26	$4.22	$4.25	$3.88	95,657
2020-10-09	$4.23	$4.24	$4.22	$4.23	$3.86	40,295
2020-10-08	$4.25	$4.26	$4.24	$4.24	$3.87	9,283
2020-10-07	$4.22	$4.26	$4.22	$4.24	$3.87	53,703
2020-10-06	$4.24	$4.26	$4.20	$4.24	$3.87	44,350
2020-10-05	$4.25	$4.26	$4.23	$4.26	$3.89	26,460
2020-10-02	$4.23	$4.25	$4.22	$4.25	$3.88	39,295
2020-10-01	$4.22	$4.24	$4.22	$4.24	$3.87	21,281
2020-09-30	$4.25	$4.25	$4.20	$4.20	$3.84	66,038
2020-09-29	$4.20	$4.23	$4.20	$4.23	$3.86	20,372
2020-09-28	$4.20	$4.21	$4.19	$4.21	$3.84	47,864
2020-09-25	$4.16	$4.18	$4.16	$4.18	$3.82	29,610
2020-09-24	$4.16	$4.17	$4.14	$4.17	$3.81	48,847
2020-09-23	$4.18	$4.21	$4.14	$4.14	$3.78	88,315
2020-09-22	$4.20	$4.22	$4.17	$4.19	$3.82	63,872
2020-09-21	$4.24	$4.24	$4.20	$4.21	$3.85	40,752
2020-09-18	$4.25	$4.25	$4.22	$4.22	$3.85	46,689
2020-09-17	$4.25	$4.28	$4.25	$4.26	$3.89	48,963
2020-09-16	$4.25	$4.30	$4.24	$4.25	$3.88	88,445
2020-09-15	$4.28	$4.28	$4.25	$4.27	$3.90	42,360
2020-09-14	$4.35	$4.35	$4.27	$4.28	$3.89	94,982
2020-09-11	$4.37	$4.41	$4.33	$4.34	$3.95	61,577
2020-09-10	$4.27	$4.36	$4.27	$4.36	$3.97	88,588
2020-09-09	$4.25	$4.28	$4.21	$4.28	$3.89	60,150
2020-09-08	$4.20	$4.24	$4.20	$4.22	$3.84	24,156
2020-09-04	$4.27	$4.27	$4.23	$4.23	$3.85	60,219
2020-09-03	$4.30	$4.31	$4.27	$4.28	$3.89	43,761
2020-09-02	$4.29	$4.31	$4.27	$4.31	$3.92	91,921
2020-09-01	$4.26	$4.28	$4.24	$4.26	$3.87	85,650
2020-08-31	$4.28	$4.28	$4.25	$4.26	$3.87	99,880
2020-08-28	$4.18	$4.25	$4.18	$4.25	$3.87	93,574
2020-08-27	$4.22	$4.25	$4.18	$4.18	$3.80	58,791
2020-08-26	$4.22	$4.23	$4.21	$4.21	$3.83	53,473
2020-08-25	$4.27	$4.27	$4.21	$4.24	$3.86	158,994
2020-08-24	$4.28	$4.31	$4.27	$4.31	$3.92	52,798
2020-08-21	$4.35	$4.35	$4.27	$4.28	$3.89	56,112
2020-08-20	$4.37	$4.37	$4.33	$4.35	$3.96	41,941
2020-08-19	$4.37	$4.38	$4.35	$4.36	$3.97	36,844
2020-08-18	$4.38	$4.39	$4.36	$4.36	$3.97	36,190
2020-08-17	$4.39	$4.42	$4.39	$4.41	$3.99	43,222
2020-08-14	$4.43	$4.43	$4.38	$4.38	$3.97	79,513
2020-08-13	$4.45	$4.47	$4.43	$4.44	$4.02	42,631
2020-08-12	$4.46	$4.47	$4.46	$4.46	$4.04	21,117
2020-08-11	$4.46	$4.48	$4.46	$4.48	$4.06	35,269
2020-08-10	$4.48	$4.48	$4.46	$4.46	$4.04	33,240
2020-08-07	$4.46	$4.48	$4.46	$4.46	$4.04	40,299
2020-08-06	$4.43	$4.49	$4.43	$4.48	$4.06	71,494
2020-08-05	$4.43	$4.44	$4.42	$4.43	$4.01	45,301
2020-08-04	$4.40	$4.43	$4.40	$4.43	$4.01	21,978
2020-08-03	$4.37	$4.44	$4.36	$4.40	$3.98	47,316
2020-07-31	$4.37	$4.38	$4.35	$4.36	$3.94	28,442
2020-07-30	$4.32	$4.37	$4.31	$4.34	$3.93	53,999
2020-07-29	$4.32	$4.36	$4.32	$4.34	$3.93	36,203
2020-07-28	$4.30	$4.32	$4.30	$4.32	$3.91	17,956
2020-07-27	$4.31	$4.32	$4.29	$4.29	$3.89	55,997
2020-07-24	$4.33	$4.33	$4.29	$4.30	$3.89	52,833
2020-07-23	$4.32	$4.32	$4.30	$4.32	$3.91	24,429
2020-07-22	$4.33	$4.33	$4.29	$4.30	$3.89	25,704
2020-07-21	$4.29	$4.30	$4.27	$4.28	$3.88	48,855
2020-07-20	$4.30	$4.30	$4.26	$4.29	$3.89	27,368
2020-07-17	$4.23	$4.29	$4.23	$4.29	$3.89	64,573
2020-07-16	$4.22	$4.23	$4.21	$4.21	$3.81	38,486
2020-07-15	$4.21	$4.26	$4.21	$4.22	$3.82	67,387
2020-07-14	$4.25	$4.25	$4.21	$4.23	$3.83	50,857
2020-07-13	$4.30	$4.30	$4.26	$4.27	$3.85	63,500
2020-07-10	$4.20	$4.28	$4.20	$4.28	$3.86	113,598
2020-07-09	$4.20	$4.23	$4.20	$4.23	$3.81	50,864
2020-07-08	$4.15	$4.21	$4.15	$4.20	$3.79	64,783
2020-07-07	$4.11	$4.17	$4.11	$4.16	$3.75	101,676
2020-07-06	$4.12	$4.13	$4.11	$4.12	$3.72	89,673
2020-07-02	$4.09	$4.13	$4.09	$4.10	$3.70	101,934
2020-07-01	$4.06	$4.10	$4.06	$4.09	$3.69	90,211
2020-06-30	$4.09	$4.09	$4.06	$4.07	$3.67	65,638
2020-06-29	$4.08	$4.11	$4.06	$4.06	$3.66	82,763
2020-06-26	$4.11	$4.12	$4.07	$4.08	$3.68	66,767
2020-06-25	$4.10	$4.12	$4.07	$4.11	$3.71	102,117
2020-06-24	$4.12	$4.14	$4.07	$4.09	$3.69	143,536
2020-06-23	$4.12	$4.14	$4.11	$4.13	$3.72	231,286
2020-06-22	$4.18	$4.18	$4.14	$4.14	$3.73	42,196
2020-06-19	$4.16	$4.20	$4.16	$4.20	$3.79	23,723
2020-06-18	$4.17	$4.20	$4.17	$4.18	$3.77	24,639
2020-06-17	$4.22	$4.22	$4.18	$4.19	$3.78	55,860
2020-06-16	$4.24	$4.24	$4.21	$4.23	$3.81	115,037
2020-06-15	$4.18	$4.25	$4.17	$4.25	$3.82	33,378
2020-06-12	$4.18	$4.22	$4.17	$4.18	$3.75	25,641
2020-06-11	$4.22	$4.22	$4.16	$4.17	$3.74	49,265
2020-06-10	$4.21	$4.23	$4.20	$4.22	$3.79	55,006
2020-06-09	$4.15	$4.21	$4.15	$4.21	$3.78	31,741
2020-06-08	$4.19	$4.20	$4.17	$4.17	$3.74	27,997
2020-06-05	$4.20	$4.20	$4.16	$4.16	$3.73	42,482
2020-06-04	$4.18	$4.20	$4.16	$4.16	$3.73	43,166
2020-06-03	$4.23	$4.23	$4.16	$4.18	$3.75	48,530
2020-06-02	$4.20	$4.24	$4.19	$4.22	$3.79	21,389
2020-06-01	$4.14	$4.23	$4.13	$4.21	$3.78	207,447
2020-05-29	$4.14	$4.14	$4.09	$4.12	$3.70	136,415
2020-05-28	$4.06	$4.12	$4.06	$4.12	$3.70	47,509
2020-05-27	$4.02	$4.06	$4.02	$4.06	$3.65	55,321
2020-05-26	$4.02	$4.03	$4.00	$4.03	$3.62	42,876
2020-05-22	$3.98	$4.01	$3.98	$4.00	$3.59	35,760
2020-05-21	$3.94	$3.99	$3.94	$3.97	$3.56	47,223
2020-05-20	$3.90	$3.96	$3.90	$3.95	$3.55	58,552
2020-05-19	$3.90	$3.92	$3.90	$3.90	$3.50	32,710
2020-05-18	$3.89	$3.91	$3.89	$3.89	$3.49	38,960
2020-05-15	$3.87	$3.91	$3.87	$3.88	$3.48	73,485
2020-05-14	$3.87	$3.92	$3.86	$3.88	$3.48	42,806
2020-05-13	$3.93	$3.94	$3.88	$3.91	$3.51	37,511
2020-05-12	$3.95	$3.95	$3.92	$3.92	$3.52	28,816
2020-05-11	$3.99	$4.03	$3.96	$3.96	$3.54	51,722
2020-05-08	$3.97	$4.03	$3.96	$4.01	$3.58	121,844
2020-05-07	$3.90	$3.96	$3.88	$3.96	$3.54	62,853
2020-05-06	$3.90	$3.92	$3.90	$3.90	$3.49	41,788
2020-05-05	$3.89	$3.90	$3.84	$3.90	$3.49	143,025
2020-05-04	$3.86	$3.87	$3.84	$3.87	$3.46	69,141
2020-05-01	$3.79	$3.85	$3.79	$3.84	$3.43	34,473
2020-04-30	$3.86	$3.86	$3.80	$3.81	$3.40	54,200
2020-04-29	$3.79	$3.84	$3.78	$3.82	$3.41	69,870
2020-04-28	$3.78	$3.80	$3.75	$3.76	$3.36	92,492
2020-04-27	$3.79	$3.81	$3.77	$3.77	$3.37	275,310
2020-04-24	$3.84	$3.84	$3.79	$3.83	$3.42	149,826
2020-04-23	$3.79	$3.84	$3.79	$3.83	$3.42	68,947
2020-04-22	$3.81	$3.91	$3.81	$3.83	$3.42	106,522
2020-04-21	$3.80	$3.84	$3.76	$3.81	$3.40	47,870
2020-04-20	$3.83	$3.85	$3.80	$3.81	$3.40	96,102
2020-04-17	$3.87	$3.93	$3.85	$3.85	$3.44	130,264
2020-04-16	$3.88	$3.89	$3.83	$3.86	$3.45	81,252
2020-04-15	$3.79	$3.91	$3.79	$3.87	$3.46	102,156
2020-04-14	$3.86	$3.94	$3.85	$3.91	$3.49	69,791
2020-04-13	$4.01	$4.01	$3.78	$3.85	$3.43	316,622
2020-04-09	$3.90	$4.03	$3.90	$4.00	$3.56	111,506
2020-04-08	$3.80	$3.89	$3.80	$3.84	$3.42	92,160
2020-04-07	$3.83	$3.90	$3.78	$3.80	$3.38	282,542
2020-04-06	$3.78	$3.87	$3.75	$3.78	$3.37	218,231
2020-04-03	$3.86	$3.87	$3.75	$3.77	$3.36	74,428
2020-04-02	$3.80	$3.95	$3.79	$3.86	$3.44	151,315
2020-04-01	$4.09	$4.21	$3.85	$3.90	$3.47	171,705
2020-03-31	$4.28	$4.29	$4.16	$4.22	$3.76	167,513
2020-03-30	$4.14	$4.20	$4.05	$4.20	$3.74	91,050
2020-03-27	$3.95	$4.11	$3.95	$4.08	$3.63	101,254
2020-03-26	$3.87	$4.09	$3.84	$4.00	$3.56	176,737
2020-03-25	$3.82	$3.97	$3.67	$3.79	$3.37	228,839
2020-03-24	$3.44	$3.65	$3.44	$3.65	$3.25	207,463
2020-03-23	$3.63	$3.65	$3.31	$3.33	$2.97	202,458
2020-03-20	$3.52	$3.87	$3.34	$3.64	$3.24	230,983
2020-03-19	$3.43	$3.76	$3.41	$3.62	$3.22	383,749
2020-03-18	$3.87	$3.89	$3.43	$3.49	$3.11	161,419
2020-03-17	$4.09	$4.09	$3.92	$3.92	$3.49	173,551
2020-03-16	$3.95	$4.19	$3.91	$4.17	$3.70	171,118
2020-03-13	$4.06	$4.18	$3.95	$4.09	$3.63	125,264
2020-03-12	$4.27	$4.29	$3.85	$3.93	$3.48	325,771
2020-03-11	$4.60	$4.64	$4.42	$4.44	$3.94	150,135
2020-03-10	$4.70	$4.71	$4.63	$4.63	$4.10	111,797
2020-03-09	$4.83	$4.83	$4.65	$4.69	$4.16	96,937
2020-03-06	$4.83	$4.85	$4.81	$4.82	$4.27	32,227
2020-03-05	$4.83	$4.85	$4.82	$4.83	$4.28	31,408
2020-03-04	$4.84	$4.88	$4.84	$4.86	$4.31	33,002
2020-03-03	$4.76	$4.85	$4.76	$4.82	$4.27	87,837
2020-03-02	$4.70	$4.78	$4.70	$4.75	$4.21	95,028
2020-02-28	$4.85	$4.87	$4.67	$4.70	$4.17	172,428
2020-02-27	$4.91	$4.94	$4.84	$4.85	$4.30	48,381
2020-02-26	$4.96	$4.98	$4.90	$4.91	$4.35	151,042
2020-02-25	$4.94	$4.98	$4.92	$4.98	$4.41	109,368
2020-02-24	$4.92	$4.95	$4.89	$4.95	$4.39	64,998
2020-02-21	$4.89	$4.92	$4.89	$4.92	$4.36	40,156
2020-02-20	$4.88	$4.90	$4.87	$4.88	$4.33	111,230
2020-02-19	$4.89	$4.93	$4.88	$4.88	$4.33	131,602
2020-02-18	$4.90	$4.91	$4.87	$4.89	$4.33	84,031
2020-02-14	$4.90	$4.93	$4.89	$4.92	$4.34	64,121
2020-02-13	$4.86	$4.91	$4.86	$4.88	$4.31	66,608
2020-02-12	$4.91	$4.94	$4.85	$4.86	$4.29	71,023
2020-02-11	$4.91	$4.93	$4.90	$4.90	$4.33	53,379
2020-02-10	$4.96	$4.97	$4.92	$4.92	$4.34	57,487
2020-02-07	$4.96	$4.98	$4.94	$4.95	$4.37	63,216
2020-02-06	$4.95	$4.97	$4.94	$4.96	$4.38	48,930
2020-02-05	$4.85	$4.95	$4.85	$4.95	$4.37	38,045
2020-02-04	$4.90	$4.91	$4.83	$4.86	$4.29	59,110
2020-02-03	$4.93	$4.95	$4.86	$4.87	$4.30	89,230
2020-01-31	$4.95	$4.95	$4.93	$4.94	$4.36	45,175
2020-01-30	$4.92	$4.95	$4.88	$4.95	$4.37	38,573
2020-01-29	$4.87	$4.92	$4.87	$4.92	$4.34	31,692
2020-01-28	$4.87	$4.90	$4.87	$4.87	$4.30	16,590
2020-01-27	$4.86	$4.88	$4.85	$4.88	$4.31	67,979
2020-01-24	$4.85	$4.88	$4.85	$4.86	$4.29	36,553
2020-01-23	$4.84	$4.89	$4.83	$4.83	$4.26	80,083
2020-01-22	$4.85	$4.86	$4.82	$4.82	$4.26	32,037
2020-01-21	$4.82	$4.87	$4.82	$4.85	$4.28	77,726
2020-01-17	$4.81	$4.84	$4.81	$4.83	$4.26	63,593
2020-01-16	$4.89	$4.89	$4.81	$4.81	$4.25	70,140
2020-01-15	$4.85	$4.91	$4.85	$4.88	$4.31	79,410
2020-01-14	$4.84	$4.86	$4.82	$4.85	$4.28	27,680
2020-01-13	$4.88	$4.92	$4.85	$4.85	$4.27	52,139
2020-01-10	$4.85	$4.88	$4.82	$4.87	$4.28	48,407
2020-01-09	$4.86	$4.86	$4.84	$4.85	$4.27	27,526
2020-01-08	$4.84	$4.88	$4.84	$4.85	$4.27	62,686
2020-01-07	$4.82	$4.85	$4.80	$4.85	$4.27	26,231
2020-01-06	$4.78	$4.82	$4.78	$4.82	$4.24	50,413
2020-01-03	$4.78	$4.81	$4.76	$4.79	$4.21	62,845
2020-01-02	$4.73	$4.78	$4.73	$4.77	$4.20	53,323
2019-12-31	$4.72	$4.78	$4.72	$4.73	$4.16	79,062
2019-12-30	$4.77	$4.79	$4.73	$4.74	$4.17	44,148
2019-12-27	$4.80	$4.84	$4.78	$4.79	$4.21	35,714
2019-12-26	$4.85	$4.85	$4.79	$4.81	$4.23	18,591
2019-12-24	$4.84	$4.85	$4.83	$4.84	$4.26	30,193
2019-12-23	$4.83	$4.85	$4.81	$4.82	$4.24	24,331
2019-12-20	$4.80	$4.85	$4.80	$4.85	$4.27	49,474
2019-12-19	$4.80	$4.80	$4.77	$4.80	$4.22	60,362
2019-12-18	$4.78	$4.81	$4.75	$4.80	$4.22	83,225
2019-12-17	$4.80	$4.81	$4.74	$4.77	$4.20	71,295
2019-12-16	$4.83	$4.84	$4.80	$4.81	$4.21	78,067
2019-12-13	$4.80	$4.86	$4.80	$4.85	$4.25	35,534
2019-12-12	$4.81	$4.84	$4.79	$4.80	$4.21	47,621
2019-12-11	$4.79	$4.88	$4.79	$4.82	$4.22	31,166
2019-12-10	$4.80	$4.80	$4.78	$4.80	$4.21	42,336
2019-12-09	$4.80	$4.85	$4.77	$4.80	$4.21	51,098
2019-12-06	$4.87	$4.87	$4.80	$4.80	$4.21	60,294
2019-12-05	$4.83	$4.89	$4.81	$4.88	$4.28	90,743
2019-12-04	$4.82	$4.84	$4.77	$4.82	$4.22	45,487
2019-12-03	$4.71	$4.85	$4.70	$4.84	$4.24	35,699
2019-12-02	$4.71	$4.73	$4.71	$4.72	$4.14	23,601
2019-11-29	$4.72	$4.74	$4.70	$4.73	$4.14	15,614
2019-11-27	$4.67	$4.71	$4.67	$4.71	$4.13	27,754
2019-11-26	$4.70	$4.71	$4.67	$4.69	$4.11	45,015
2019-11-25	$4.71	$4.72	$4.68	$4.72	$4.14	17,116
2019-11-22	$4.70	$4.72	$4.69	$4.70	$4.12	42,711
2019-11-21	$4.68	$4.71	$4.68	$4.69	$4.11	42,909
2019-11-20	$4.68	$4.71	$4.67	$4.67	$4.09	95,237
2019-11-19	$4.65	$4.69	$4.64	$4.69	$4.11	65,155
2019-11-18	$4.67	$4.68	$4.64	$4.64	$4.07	40,569
2019-11-15	$4.68	$4.69	$4.66	$4.67	$4.09	27,842
2019-11-14	$4.69	$4.71	$4.67	$4.67	$4.09	35,824
2019-11-13	$4.72	$4.72	$4.67	$4.70	$4.12	52,657
2019-11-12	$4.74	$4.74	$4.70	$4.73	$4.14	78,502
2019-11-11	$4.72	$4.75	$4.72	$4.74	$4.14	24,031
2019-11-08	$4.72	$4.74	$4.69	$4.74	$4.14	72,712
2019-11-07	$4.73	$4.74	$4.70	$4.72	$4.12	72,576
2019-11-06	$4.69	$4.73	$4.69	$4.73	$4.13	59,900
2019-11-05	$4.66	$4.69	$4.65	$4.69	$4.09	55,152
2019-11-04	$4.72	$4.73	$4.66	$4.66	$4.07	82,548
2019-11-01	$4.68	$4.74	$4.66	$4.72	$4.12	342,761
2019-10-31	$4.66	$4.68	$4.65	$4.68	$4.09	65,207
2019-10-30	$4.56	$4.65	$4.56	$4.64	$4.05	123,436
2019-10-29	$4.56	$4.57	$4.55	$4.56	$3.98	79,950
2019-10-28	$4.59	$4.59	$4.55	$4.55	$3.97	69,170
2019-10-25	$4.61	$4.61	$4.57	$4.58	$4.00	71,185
2019-10-24	$4.61	$4.61	$4.60	$4.60	$4.02	41,244
2019-10-23	$4.62	$4.63	$4.60	$4.61	$4.02	60,881
2019-10-22	$4.63	$4.63	$4.61	$4.61	$4.02	46,172
2019-10-21	$4.63	$4.63	$4.61	$4.62	$4.03	49,901
2019-10-18	$4.63	$4.64	$4.61	$4.62	$4.03	56,122
2019-10-17	$4.64	$4.64	$4.61	$4.61	$4.02	63,007
2019-10-16	$4.67	$4.67	$4.63	$4.64	$4.05	65,054
2019-10-15	$4.69	$4.69	$4.67	$4.67	$4.08	44,983
2019-10-14	$4.67	$4.69	$4.67	$4.69	$4.08	21,854
2019-10-11	$4.68	$4.68	$4.67	$4.67	$4.06	35,164
2019-10-10	$4.72	$4.72	$4.68	$4.70	$4.09	36,979
2019-10-09	$4.72	$4.73	$4.71	$4.73	$4.11	19,765
2019-10-08	$4.71	$4.72	$4.70	$4.72	$4.10	42,444
2019-10-07	$4.73	$4.73	$4.70	$4.70	$4.09	37,374
2019-10-04	$4.73	$4.74	$4.72	$4.74	$4.12	19,330
2019-10-03	$4.71	$4.73	$4.71	$4.72	$4.10	20,920
2019-10-02	$4.71	$4.72	$4.68	$4.71	$4.10	72,070
2019-10-01	$4.68	$4.71	$4.67	$4.69	$4.08	93,964
2019-09-30	$4.66	$4.69	$4.66	$4.69	$4.08	52,983
2019-09-27	$4.65	$4.67	$4.63	$4.65	$4.04	98,329
2019-09-26	$4.64	$4.66	$4.60	$4.66	$4.05	82,542
2019-09-25	$4.66	$4.67	$4.62	$4.63	$4.03	87,072
2019-09-24	$4.65	$4.66	$4.63	$4.66	$4.05	98,077
2019-09-23	$4.64	$4.66	$4.63	$4.64	$4.03	30,188
2019-09-20	$4.63	$4.64	$4.62	$4.64	$4.03	13,512
2019-09-19	$4.63	$4.64	$4.59	$4.62	$4.02	80,652
2019-09-18	$4.60	$4.63	$4.59	$4.61	$4.01	47,188
2019-09-17	$4.54	$4.59	$4.53	$4.58	$3.98	51,639
2019-09-16	$4.57	$4.58	$4.54	$4.55	$3.94	207,546
2019-09-13	$4.69	$4.70	$4.55	$4.55	$3.94	340,235
2019-09-12	$4.73	$4.74	$4.68	$4.68	$4.05	48,629
2019-09-11	$4.76	$4.76	$4.73	$4.73	$4.10	19,626
2019-09-10	$4.75	$4.78	$4.75	$4.76	$4.12	50,526
2019-09-09	$4.77	$4.77	$4.75	$4.75	$4.11	35,517
2019-09-06	$4.78	$4.78	$4.77	$4.77	$4.13	42,602
2019-09-05	$4.83	$4.83	$4.78	$4.78	$4.14	33,960
2019-09-04	$4.85	$4.86	$4.82	$4.82	$4.17	87,644
2019-09-03	$4.87	$4.90	$4.85	$4.88	$4.23	81,815
2019-08-30	$4.89	$4.91	$4.85	$4.87	$4.22	47,295
2019-08-29	$4.84	$4.88	$4.82	$4.88	$4.23	46,771
2019-08-28	$4.80	$4.84	$4.79	$4.84	$4.19	43,254
2019-08-27	$4.75	$4.80	$4.75	$4.78	$4.14	51,590
2019-08-26	$4.74	$4.77	$4.74	$4.76	$4.12	33,127
2019-08-23	$4.72	$4.75	$4.72	$4.74	$4.11	50,377
2019-08-22	$4.71	$4.74	$4.70	$4.72	$4.09	45,840
2019-08-21	$4.72	$4.73	$4.70	$4.72	$4.09	67,436
2019-08-20	$4.71	$4.73	$4.71	$4.72	$4.09	27,622
2019-08-19	$4.64	$4.73	$4.63	$4.71	$4.08	113,224
2019-08-16	$4.69	$4.71	$4.64	$4.64	$4.02	162,452
2019-08-15	$4.72	$4.75	$4.67	$4.68	$4.05	130,475
2019-08-14	$4.77	$4.77	$4.72	$4.72	$4.09	62,113
2019-08-13	$4.78	$4.78	$4.73	$4.74	$4.11	113,594
2019-08-12	$4.80	$4.81	$4.79	$4.79	$4.13	44,700
2019-08-09	$4.78	$4.80	$4.77	$4.78	$4.12	39,278
2019-08-08	$4.82	$4.82	$4.78	$4.78	$4.12	50,199
2019-08-07	$4.78	$4.83	$4.78	$4.81	$4.15	57,788
2019-08-06	$4.78	$4.85	$4.78	$4.78	$4.12	79,893
2019-08-05	$4.85	$4.89	$4.78	$4.78	$4.12	135,262
2019-08-02	$4.91	$4.92	$4.84	$4.85	$4.18	74,070
2019-08-01	$4.94	$4.95	$4.89	$4.89	$4.22	51,420
2019-07-31	$4.88	$4.95	$4.86	$4.95	$4.27	57,701
2019-07-30	$4.82	$4.87	$4.81	$4.86	$4.19	68,057
2019-07-29	$4.78	$4.83	$4.77	$4.81	$4.15	64,893
2019-07-26	$4.77	$4.80	$4.76	$4.78	$4.12	72,035
2019-07-25	$4.76	$4.79	$4.74	$4.77	$4.12	79,433
2019-07-24	$4.78	$4.81	$4.72	$4.74	$4.09	75,202
2019-07-23	$4.78	$4.78	$4.73	$4.74	$4.09	55,388
2019-07-22	$4.83	$4.83	$4.76	$4.77	$4.12	47,037
2019-07-19	$4.77	$4.81	$4.77	$4.81	$4.15	40,991
2019-07-18	$4.76	$4.81	$4.74	$4.77	$4.12	37,264
2019-07-17	$4.82	$4.82	$4.74	$4.76	$4.11	76,467
2019-07-16	$4.83	$4.85	$4.79	$4.80	$4.14	49,740
2019-07-15	$4.92	$4.92	$4.85	$4.85	$4.17	69,840
2019-07-12	$4.90	$4.94	$4.88	$4.94	$4.25	45,869
2019-07-11	$4.91	$4.92	$4.86	$4.89	$4.20	57,320
2019-07-10	$4.90	$4.90	$4.86	$4.90	$4.21	32,714
2019-07-09	$4.88	$4.90	$4.85	$4.90	$4.21	33,477
2019-07-08	$4.93	$4.93	$4.86	$4.87	$4.19	59,346
2019-07-05	$4.94	$4.94	$4.85	$4.94	$4.25	50,046
2019-07-03	$4.95	$4.96	$4.86	$4.95	$4.25	41,290
2019-07-02	$4.97	$4.99	$4.81	$4.92	$4.23	130,213
2019-07-01	$4.78	$4.85	$4.74	$4.85	$4.17	106,382
2019-06-28	$4.73	$4.75	$4.72	$4.73	$4.07	38,003
2019-06-27	$4.65	$4.71	$4.65	$4.71	$4.05	54,746
2019-06-26	$4.67	$4.70	$4.62	$4.64	$3.99	97,120
2019-06-25	$4.70	$4.72	$4.65	$4.65	$4.00	85,219
2019-06-24	$4.77	$4.77	$4.73	$4.73	$4.07	34,076
2019-06-21	$4.72	$4.76	$4.71	$4.76	$4.09	26,606
2019-06-20	$4.74	$4.75	$4.70	$4.70	$4.04	54,607
2019-06-19	$4.70	$4.74	$4.69	$4.71	$4.05	132,643
2019-06-18	$4.79	$4.79	$4.70	$4.70	$4.04	60,051
2019-06-17	$4.75	$4.77	$4.73	$4.77	$4.08	38,032
2019-06-14	$4.72	$4.75	$4.72	$4.74	$4.06	33,562
2019-06-13	$4.70	$4.72	$4.70	$4.71	$4.03	27,918
2019-06-12	$4.68	$4.71	$4.67	$4.69	$4.01	43,600
2019-06-11	$4.65	$4.67	$4.64	$4.67	$4.00	39,176
2019-06-10	$4.65	$4.65	$4.63	$4.65	$3.98	21,675
2019-06-07	$4.64	$4.67	$4.63	$4.65	$3.98	41,030
2019-06-06	$4.62	$4.64	$4.61	$4.62	$3.95	38,845
2019-06-05	$4.64	$4.65	$4.60	$4.62	$3.95	41,923
2019-06-04	$4.64	$4.65	$4.61	$4.64	$3.97	39,717
2019-06-03	$4.65	$4.65	$4.63	$4.63	$3.96	47,171
2019-05-31	$4.62	$4.64	$4.62	$4.63	$3.96	30,087
2019-05-30	$4.62	$4.63	$4.61	$4.62	$3.95	45,162
2019-05-29	$4.59	$4.61	$4.59	$4.61	$3.95	52,821
2019-05-28	$4.55	$4.60	$4.55	$4.58	$3.92	102,487
2019-05-24	$4.52	$4.56	$4.51	$4.56	$3.90	61,023
2019-05-23	$4.55	$4.56	$4.51	$4.52	$3.87	94,168
2019-05-22	$4.55	$4.56	$4.53	$4.53	$3.88	56,427
2019-05-21	$4.56	$4.57	$4.53	$4.55	$3.89	45,836
2019-05-20	$4.58	$4.58	$4.54	$4.55	$3.89	53,603
2019-05-17	$4.57	$4.59	$4.56	$4.57	$3.91	111,288
2019-05-16	$4.60	$4.60	$4.55	$4.57	$3.91	70,326
2019-05-15	$4.60	$4.61	$4.57	$4.60	$3.94	55,189
2019-05-14	$4.61	$4.61	$4.58	$4.58	$3.92	59,390
2019-05-13	$4.62	$4.63	$4.61	$4.62	$3.94	94,203
2019-05-10	$4.62	$4.63	$4.62	$4.62	$3.94	27,322
2019-05-09	$4.62	$4.64	$4.62	$4.63	$3.95	47,280
2019-05-08	$4.66	$4.67	$4.63	$4.64	$3.96	65,695
2019-05-07	$4.68	$4.68	$4.66	$4.67	$3.98	54,631
2019-05-06	$4.67	$4.69	$4.65	$4.68	$3.99	36,744
2019-05-03	$4.67	$4.67	$4.65	$4.65	$3.96	33,937
2019-05-02	$4.68	$4.68	$4.65	$4.67	$3.98	31,597
2019-05-01	$4.69	$4.72	$4.67	$4.67	$3.98	80,474
2019-04-30	$4.71	$4.72	$4.66	$4.68	$3.99	71,062
2019-04-29	$4.72	$4.72	$4.65	$4.67	$3.98	47,525
2019-04-26	$4.72	$4.80	$4.64	$4.70	$4.01	94,556
2019-04-25	$4.67	$4.70	$4.63	$4.67	$3.98	34,007
2019-04-24	$4.67	$4.67	$4.63	$4.66	$3.97	38,181
2019-04-23	$4.58	$4.63	$4.57	$4.63	$3.95	85,641
2019-04-22	$4.59	$4.60	$4.55	$4.57	$3.90	64,430
2019-04-18	$4.60	$4.61	$4.57	$4.60	$3.92	81,888
2019-04-17	$4.74	$4.74	$4.59	$4.60	$3.92	128,918
2019-04-16	$4.76	$4.82	$4.69	$4.70	$4.01	38,227
2019-04-15	$4.79	$4.81	$4.73	$4.75	$4.03	42,138
2019-04-12	$4.73	$4.79	$4.73	$4.78	$4.06	40,518
2019-04-11	$4.74	$4.75	$4.70	$4.72	$4.01	64,119
2019-04-10	$4.69	$4.74	$4.68	$4.74	$4.02	47,578
2019-04-09	$4.65	$4.74	$4.64	$4.69	$3.98	98,281
2019-04-08	$4.62	$4.65	$4.62	$4.64	$3.94	54,114
2019-04-05	$4.62	$4.62	$4.60	$4.62	$3.92	45,875
2019-04-04	$4.64	$4.65	$4.60	$4.61	$3.91	71,951
2019-04-03	$4.66	$4.69	$4.63	$4.65	$3.95	58,614
2019-04-02	$4.69	$4.70	$4.65	$4.65	$3.95	89,901
2019-04-01	$4.69	$4.70	$4.66	$4.69	$3.98	131,175
2019-03-29	$4.66	$4.66	$4.63	$4.65	$3.95	40,591
2019-03-28	$4.70	$4.70	$4.62	$4.65	$3.95	40,227
2019-03-27	$4.61	$4.69	$4.59	$4.65	$3.95	141,828
2019-03-26	$4.62	$4.62	$4.60	$4.60	$3.90	31,380
2019-03-25	$4.56	$4.62	$4.54	$4.62	$3.92	93,188
2019-03-22	$4.52	$4.55	$4.52	$4.53	$3.85	95,821
2019-03-21	$4.51	$4.52	$4.50	$4.52	$3.84	31,649
2019-03-20	$4.50	$4.51	$4.49	$4.49	$3.81	56,230
2019-03-19	$4.48	$4.51	$4.48	$4.51	$3.83	93,343
2019-03-18	$4.45	$4.48	$4.45	$4.47	$3.79	66,227
2019-03-15	$4.46	$4.46	$4.43	$4.44	$3.77	102,602
2019-03-14	$4.48	$4.48	$4.44	$4.46	$3.79	73,473
2019-03-13	$4.49	$4.49	$4.44	$4.46	$3.79	97,806
2019-03-12	$4.55	$4.55	$4.47	$4.49	$3.81	124,250
2019-03-11	$4.55	$4.58	$4.54	$4.54	$3.84	58,521
2019-03-08	$4.57	$4.59	$4.53	$4.56	$3.85	112,845
2019-03-07	$4.56	$4.57	$4.55	$4.55	$3.85	59,297
2019-03-06	$4.53	$4.55	$4.53	$4.55	$3.85	12,366
2019-03-05	$4.54	$4.54	$4.52	$4.52	$3.82	19,432
2019-03-04	$4.56	$4.57	$4.53	$4.54	$3.84	60,146
2019-03-01	$4.54	$4.57	$4.53	$4.55	$3.85	140,221
2019-02-28	$4.51	$4.54	$4.50	$4.54	$3.84	63,262
2019-02-27	$4.50	$4.52	$4.50	$4.51	$3.81	49,819
2019-02-26	$4.50	$4.52	$4.50	$4.51	$3.81	26,708
2019-02-25	$4.53	$4.53	$4.49	$4.52	$3.82	66,942
2019-02-22	$4.52	$4.53	$4.52	$4.52	$3.82	35,998
2019-02-21	$4.52	$4.52	$4.50	$4.51	$3.81	13,800
2019-02-20	$4.50	$4.51	$4.48	$4.51	$3.81	86,543
2019-02-19	$4.48	$4.50	$4.48	$4.48	$3.79	63,209
2019-02-15	$4.52	$4.52	$4.48	$4.50	$3.80	26,286
2019-02-14	$4.51	$4.51	$4.50	$4.51	$3.81	14,138
2019-02-13	$4.50	$4.53	$4.50	$4.50	$3.80	12,633
2019-02-12	$4.55	$4.55	$4.50	$4.50	$3.80	52,092
2019-02-11	$4.53	$4.57	$4.50	$4.54	$3.82	89,304
2019-02-08	$4.50	$4.57	$4.50	$4.51	$3.79	47,657
2019-02-07	$4.54	$4.55	$4.50	$4.52	$3.80	44,292
2019-02-06	$4.54	$4.56	$4.52	$4.53	$3.81	32,121
2019-02-05	$4.56	$4.56	$4.53	$4.53	$3.81	21,632
2019-02-04	$4.56	$4.57	$4.54	$4.55	$3.83	47,549
2019-02-01	$4.54	$4.57	$4.54	$4.56	$3.84	39,293
2019-01-31	$4.55	$4.56	$4.50	$4.52	$3.80	57,665
2019-01-30	$4.54	$4.58	$4.49	$4.51	$3.79	55,282
2019-01-29	$4.48	$4.59	$4.48	$4.49	$3.78	93,314
2019-01-28	$4.46	$4.51	$4.45	$4.50	$3.79	53,032
2019-01-25	$4.43	$4.48	$4.41	$4.46	$3.75	87,547
2019-01-24	$4.38	$4.43	$4.38	$4.42	$3.72	44,474
2019-01-23	$4.36	$4.37	$4.35	$4.37	$3.68	37,971
2019-01-22	$4.35	$4.36	$4.34	$4.35	$3.66	27,304
2019-01-18	$4.37	$4.37	$4.33	$4.34	$3.65	35,124
2019-01-17	$4.33	$4.35	$4.33	$4.35	$3.66	40,172
2019-01-16	$4.34	$4.35	$4.29	$4.32	$3.63	90,830
2019-01-15	$4.32	$4.34	$4.30	$4.32	$3.63	130,332
2019-01-14	$4.34	$4.35	$4.31	$4.33	$3.63	68,024
2019-01-11	$4.43	$4.43	$4.32	$4.33	$3.63	93,410
2019-01-10	$4.36	$4.43	$4.36	$4.39	$3.68	117,242
2019-01-09	$4.37	$4.37	$4.33	$4.34	$3.63	58,316
2019-01-08	$4.35	$4.38	$4.34	$4.36	$3.65	96,705
2019-01-07	$4.31	$4.31	$4.29	$4.30	$3.60	35,504
2019-01-04	$4.33	$4.33	$4.25	$4.25	$3.56	112,562
2019-01-03	$4.31	$4.32	$4.30	$4.32	$3.62	52,672
2019-01-02	$4.19	$4.32	$4.19	$4.32	$3.62	151,387
2018-12-31	$4.17	$4.17	$4.13	$4.17	$3.49	111,708
2018-12-28	$4.14	$4.15	$4.08	$4.10	$3.43	218,544
2018-12-27	$4.09	$4.15	$4.09	$4.12	$3.45	167,783
2018-12-26	$4.12	$4.14	$4.10	$4.10	$3.43	143,971
2018-12-24	$4.17	$4.17	$4.09	$4.12	$3.45	119,568
2018-12-21	$4.15	$4.16	$4.13	$4.13	$3.46	69,126
2018-12-20	$4.21	$4.25	$4.14	$4.15	$3.48	110,894
2018-12-19	$4.21	$4.24	$4.19	$4.21	$3.53	76,584
2018-12-18	$4.23	$4.26	$4.20	$4.22	$3.53	48,654
2018-12-17	$4.25	$4.28	$4.24	$4.25	$3.54	47,701
2018-12-14	$4.29	$4.32	$4.24	$4.24	$3.53	134,321
2018-12-13	$4.34	$4.36	$4.28	$4.30	$3.58	94,470
2018-12-12	$4.35	$4.38	$4.33	$4.35	$3.63	157,791
2018-12-11	$4.34	$4.36	$4.32	$4.32	$3.60	134,777
2018-12-10	$4.30	$4.34	$4.30	$4.33	$3.61	93,045
2018-12-07	$4.30	$4.30	$4.27	$4.30	$3.58	59,776
2018-12-06	$4.26	$4.29	$4.26	$4.29	$3.58	155,235
2018-12-04	$4.26	$4.28	$4.24	$4.28	$3.57	89,024
2018-12-03	$4.27	$4.27	$4.20	$4.25	$3.54	82,701
2018-11-30	$4.22	$4.24	$4.20	$4.22	$3.52	121,103
2018-11-29	$4.20	$4.25	$4.20	$4.21	$3.51	70,192
2018-11-28	$4.19	$4.22	$4.17	$4.20	$3.50	109,108
2018-11-27	$4.18	$4.19	$4.17	$4.18	$3.48	40,197
2018-11-26	$4.20	$4.20	$4.17	$4.17	$3.48	25,286
2018-11-23	$4.19	$4.19	$4.17	$4.19	$3.49	23,252
2018-11-21	$4.23	$4.23	$4.18	$4.18	$3.48	110,443
2018-11-20	$4.25	$4.25	$4.20	$4.21	$3.51	66,430
2018-11-19	$4.29	$4.29	$4.22	$4.25	$3.54	30,240
2018-11-16	$4.28	$4.30	$4.25	$4.26	$3.55	31,808
2018-11-15	$4.27	$4.31	$4.26	$4.28	$3.57	78,265
2018-11-14	$4.28	$4.30	$4.28	$4.29	$3.58	85,913
2018-11-13	$4.27	$4.30	$4.25	$4.28	$3.57	111,963
2018-11-12	$4.33	$4.33	$4.28	$4.32	$3.58	74,563
2018-11-09	$4.31	$4.32	$4.27	$4.30	$3.57	120,844
2018-11-08	$4.27	$4.31	$4.27	$4.30	$3.57	22,918
2018-11-07	$4.24	$4.31	$4.24	$4.27	$3.54	32,646
2018-11-06	$4.27	$4.30	$4.22	$4.25	$3.53	78,134
2018-11-05	$4.32	$4.33	$4.26	$4.27	$3.54	77,389
2018-11-02	$4.31	$4.34	$4.30	$4.31	$3.58	41,716
2018-11-01	$4.30	$4.34	$4.30	$4.33	$3.59	97,525
2018-10-31	$4.30	$4.30	$4.27	$4.29	$3.56	39,705
2018-10-30	$4.32	$4.32	$4.26	$4.27	$3.54	46,671
2018-10-29	$4.31	$4.32	$4.30	$4.32	$3.58	46,220
2018-10-26	$4.32	$4.37	$4.28	$4.30	$3.57	88,851
2018-10-25	$4.38	$4.38	$4.34	$4.34	$3.60	53,164
2018-10-24	$4.38	$4.38	$4.37	$4.38	$3.63	55,457
2018-10-23	$4.36	$4.38	$4.36	$4.38	$3.63	15,592
2018-10-22	$4.38	$4.38	$4.36	$4.38	$3.63	98,244
2018-10-19	$4.40	$4.40	$4.37	$4.38	$3.63	35,144
2018-10-18	$4.39	$4.40	$4.39	$4.39	$3.64	22,841
2018-10-17	$4.42	$4.42	$4.39	$4.40	$3.65	46,115
2018-10-16	$4.46	$4.46	$4.40	$4.43	$3.68	37,058
2018-10-15	$4.46	$4.46	$4.43	$4.45	$3.67	36,583
2018-10-12	$4.52	$4.52	$4.43	$4.44	$3.67	30,289
2018-10-11	$4.47	$4.47	$4.41	$4.44	$3.67	66,530
2018-10-10	$4.48	$4.50	$4.46	$4.46	$3.68	40,662
2018-10-09	$4.57	$4.57	$4.48	$4.49	$3.71	90,495
2018-10-08	$4.46	$4.51	$4.43	$4.51	$3.72	50,959
2018-10-05	$4.50	$4.50	$4.40	$4.41	$3.64	81,697
2018-10-04	$4.52	$4.54	$4.47	$4.50	$3.72	22,285
2018-10-03	$4.58	$4.59	$4.51	$4.52	$3.73	41,388
2018-10-02	$4.57	$4.60	$4.56	$4.60	$3.80	77,882
2018-10-01	$4.58	$4.63	$4.55	$4.58	$3.78	82,068
2018-09-28	$4.55	$4.57	$4.54	$4.55	$3.76	39,436
2018-09-27	$4.55	$4.55	$4.51	$4.53	$3.74	44,493
2018-09-26	$4.54	$4.55	$4.52	$4.52	$3.73	121,998
2018-09-25	$4.53	$4.54	$4.52	$4.53	$3.74	26,609
2018-09-24	$4.51	$4.54	$4.49	$4.53	$3.74	66,657
2018-09-21	$4.56	$4.56	$4.54	$4.54	$3.75	56,814
2018-09-20	$4.49	$4.54	$4.48	$4.54	$3.75	130,526
2018-09-19	$4.45	$4.51	$4.45	$4.51	$3.72	59,956
2018-09-18	$4.49	$4.50	$4.46	$4.46	$3.68	67,016
2018-09-17	$4.59	$4.59	$4.50	$4.51	$3.71	69,428
2018-09-14	$4.60	$4.62	$4.59	$4.60	$3.78	43,192
2018-09-13	$4.63	$4.63	$4.60	$4.60	$3.78	36,256
2018-09-12	$4.64	$4.65	$4.63	$4.63	$3.81	44,139
2018-09-11	$4.64	$4.64	$4.63	$4.64	$3.81	77,324
2018-09-10	$4.59	$4.63	$4.59	$4.63	$3.81	39,619
2018-09-07	$4.59	$4.59	$4.55	$4.58	$3.76	23,669
2018-09-06	$4.58	$4.60	$4.55	$4.58	$3.76	72,923
2018-09-05	$4.57	$4.58	$4.56	$4.58	$3.76	46,553
2018-09-04	$4.55	$4.58	$4.55	$4.58	$3.76	69,785
2018-08-31	$4.54	$4.55	$4.53	$4.55	$3.74	70,272
2018-08-30	$4.51	$4.52	$4.50	$4.52	$3.71	47,557
2018-08-29	$4.50	$4.52	$4.49	$4.49	$3.69	105,695
2018-08-28	$4.53	$4.54	$4.49	$4.49	$3.69	79,747
2018-08-27	$4.53	$4.55	$4.51	$4.54	$3.73	74,115
2018-08-24	$4.52	$4.54	$4.50	$4.50	$3.70	75,408
2018-08-23	$4.54	$4.55	$4.50	$4.50	$3.70	35,154
2018-08-22	$4.53	$4.54	$4.53	$4.54	$3.73	22,338
2018-08-21	$4.54	$4.55	$4.52	$4.54	$3.73	48,014
2018-08-20	$4.53	$4.53	$4.50	$4.53	$3.72	49,100
2018-08-17	$4.50	$4.53	$4.50	$4.53	$3.72	39,087
2018-08-16	$4.52	$4.52	$4.49	$4.52	$3.71	40,128
2018-08-15	$4.50	$4.53	$4.50	$4.50	$3.70	46,834
2018-08-14	$4.51	$4.52	$4.51	$4.51	$3.71	20,796
2018-08-13	$4.51	$4.53	$4.51	$4.53	$3.71	46,366
2018-08-10	$4.49	$4.51	$4.47	$4.51	$3.69	55,822
2018-08-09	$4.49	$4.49	$4.46	$4.48	$3.66	53,904
2018-08-08	$4.47	$4.48	$4.46	$4.48	$3.66	35,309
2018-08-07	$4.49	$4.49	$4.45	$4.45	$3.64	36,734
2018-08-06	$4.47	$4.49	$4.46	$4.46	$3.65	56,265
2018-08-03	$4.51	$4.51	$4.45	$4.47	$3.66	87,848
2018-08-02	$4.49	$4.51	$4.46	$4.51	$3.69	59,058
2018-08-01	$4.45	$4.51	$4.45	$4.49	$3.67	89,138
2018-07-31	$4.47	$4.47	$4.45	$4.46	$3.65	62,656
2018-07-30	$4.45	$4.47	$4.44	$4.47	$3.66	64,052
2018-07-27	$4.47	$4.48	$4.45	$4.45	$3.64	111,209
2018-07-26	$4.48	$4.48	$4.45	$4.47	$3.66	44,598
2018-07-25	$4.46	$4.48	$4.45	$4.48	$3.66	55,404
2018-07-24	$4.48	$4.48	$4.44	$4.47	$3.66	64,264
2018-07-23	$4.48	$4.48	$4.45	$4.46	$3.65	32,100
2018-07-20	$4.45	$4.48	$4.44	$4.45	$3.64	45,110
2018-07-19	$4.48	$4.49	$4.46	$4.46	$3.65	35,634
2018-07-18	$4.51	$4.51	$4.47	$4.49	$3.67	25,269
2018-07-17	$4.51	$4.51	$4.48	$4.48	$3.66	60,097
2018-07-16	$4.54	$4.55	$4.50	$4.55	$3.70	74,868
2018-07-13	$4.52	$4.54	$4.48	$4.54	$3.70	121,605
2018-07-12	$4.45	$4.47	$4.43	$4.47	$3.64	55,439
2018-07-11	$4.46	$4.46	$4.43	$4.44	$3.61	83,331
2018-07-10	$4.46	$4.47	$4.43	$4.43	$3.61	81,407
2018-07-09	$4.43	$4.47	$4.43	$4.47	$3.64	82,836
2018-07-06	$4.47	$4.47	$4.42	$4.43	$3.61	76,221
2018-07-05	$4.49	$4.49	$4.46	$4.46	$3.63	47,070
2018-07-03	$4.46	$4.49	$4.46	$4.48	$3.65	31,921
2018-07-02	$4.60	$4.60	$4.45	$4.48	$3.65	86,278
2018-06-29	$4.50	$4.54	$4.48	$4.51	$3.67	103,236
2018-06-28	$4.50	$4.50	$4.46	$4.48	$3.65	37,848
2018-06-27	$4.49	$4.52	$4.49	$4.49	$3.66	32,491
2018-06-26	$4.49	$4.51	$4.49	$4.49	$3.66	28,943
2018-06-25	$4.54	$4.54	$4.49	$4.50	$3.66	26,211
2018-06-22	$4.49	$4.53	$4.46	$4.53	$3.69	64,707
2018-06-21	$4.48	$4.49	$4.47	$4.49	$3.66	13,884
2018-06-20	$4.46	$4.49	$4.44	$4.45	$3.62	105,383
2018-06-19	$4.51	$4.51	$4.44	$4.47	$3.64	91,724
2018-06-18	$4.44	$4.45	$4.42	$4.45	$3.62	97,896
2018-06-15	$4.45	$4.47	$4.43	$4.43	$3.61	52,747
2018-06-14	$4.44	$4.47	$4.44	$4.45	$3.62	76,650
2018-06-13	$4.47	$4.48	$4.43	$4.45	$3.62	84,099
2018-06-12	$4.51	$4.53	$4.48	$4.48	$3.65	100,225
2018-06-11	$4.53	$4.55	$4.51	$4.54	$3.68	45,256
2018-06-08	$4.52	$4.54	$4.51	$4.52	$3.66	18,333
2018-06-07	$4.50	$4.52	$4.50	$4.52	$3.66	19,128
2018-06-06	$4.51	$4.51	$4.49	$4.50	$3.65	41,850
2018-06-05	$4.51	$4.53	$4.50	$4.51	$3.65	50,196
2018-06-04	$4.54	$4.56	$4.50	$4.51	$3.65	73,778
2018-06-01	$4.54	$4.55	$4.51	$4.55	$3.69	117,773
2018-05-31	$4.56	$4.56	$4.51	$4.53	$3.67	97,494
2018-05-30	$4.55	$4.57	$4.51	$4.53	$3.67	77,604
2018-05-29	$4.57	$4.59	$4.55	$4.56	$3.69	25,887
2018-05-25	$4.55	$4.56	$4.54	$4.54	$3.68	30,496
2018-05-24	$4.58	$4.58	$4.54	$4.54	$3.68	49,483
2018-05-23	$4.61	$4.61	$4.56	$4.57	$3.70	36,739
2018-05-22	$4.57	$4.61	$4.56	$4.61	$3.73	38,900
2018-05-21	$4.57	$4.58	$4.55	$4.56	$3.69	22,169
2018-05-18	$4.56	$4.57	$4.54	$4.57	$3.70	17,372
2018-05-17	$4.55	$4.56	$4.53	$4.56	$3.69	17,518
2018-05-16	$4.53	$4.56	$4.52	$4.54	$3.68	40,095
2018-05-15	$4.51	$4.55	$4.51	$4.53	$3.67	38,904
2018-05-14	$4.57	$4.59	$4.57	$4.57	$3.68	41,023
2018-05-11	$4.58	$4.60	$4.56	$4.57	$3.68	22,554
2018-05-10	$4.53	$4.60	$4.53	$4.58	$3.69	154,034
2018-05-09	$4.49	$4.54	$4.49	$4.54	$3.66	55,433
2018-05-08	$4.47	$4.51	$4.47	$4.49	$3.62	41,185
2018-05-07	$4.49	$4.49	$4.45	$4.48	$3.61	34,505
2018-05-04	$4.51	$4.52	$4.47	$4.49	$3.62	48,580
2018-05-03	$4.47	$4.52	$4.47	$4.52	$3.64	70,387
2018-05-02	$4.51	$4.51	$4.48	$4.49	$3.62	46,594
2018-05-01	$4.44	$4.49	$4.42	$4.49	$3.62	41,131
2018-04-30	$4.44	$4.45	$4.40	$4.42	$3.56	64,821
2018-04-27	$4.42	$4.44	$4.41	$4.42	$3.56	51,441
2018-04-26	$4.39	$4.46	$4.39	$4.43	$3.57	93,596
2018-04-25	$4.42	$4.45	$4.39	$4.42	$3.56	87,194
2018-04-24	$4.42	$4.45	$4.41	$4.45	$3.59	61,747
2018-04-23	$4.41	$4.42	$4.40	$4.42	$3.56	30,641
2018-04-20	$4.40	$4.41	$4.39	$4.40	$3.55	92,538
2018-04-19	$4.40	$4.42	$4.40	$4.41	$3.56	32,121
2018-04-18	$4.40	$4.41	$4.40	$4.40	$3.55	70,835
2018-04-17	$4.40	$4.42	$4.40	$4.40	$3.55	31,066
2018-04-16	$4.41	$4.42	$4.40	$4.40	$3.53	49,916
2018-04-13	$4.43	$4.45	$4.42	$4.43	$3.55	39,976
2018-04-12	$4.46	$4.47	$4.41	$4.41	$3.54	70,668
2018-04-11	$4.43	$4.45	$4.43	$4.43	$3.55	29,580
2018-04-10	$4.44	$4.45	$4.43	$4.44	$3.56	27,534
2018-04-09	$4.42	$4.45	$4.42	$4.44	$3.56	49,145
2018-04-06	$4.45	$4.46	$4.40	$4.44	$3.56	190,195
2018-04-05	$4.46	$4.48	$4.44	$4.48	$3.59	42,158
2018-04-04	$4.43	$4.46	$4.43	$4.46	$3.58	52,578
2018-04-03	$4.44	$4.44	$4.40	$4.43	$3.55	14,776
2018-04-02	$4.44	$4.46	$4.41	$4.43	$3.55	107,285
2018-03-29	$4.46	$4.46	$4.43	$4.45	$3.57	60,549
2018-03-28	$4.46	$4.46	$4.44	$4.45	$3.57	25,633
2018-03-27	$4.44	$4.46	$4.41	$4.45	$3.57	148,384
2018-03-26	$4.42	$4.43	$4.38	$4.43	$3.55	51,623
2018-03-23	$4.42	$4.42	$4.40	$4.41	$3.54	29,867
2018-03-22	$4.42	$4.43	$4.40	$4.40	$3.53	49,800
2018-03-21	$4.43	$4.43	$4.37	$4.43	$3.55	107,673
2018-03-20	$4.42	$4.43	$4.39	$4.43	$3.55	60,550
2018-03-19	$4.43	$4.43	$4.39	$4.40	$3.53	15,775
2018-03-16	$4.42	$4.44	$4.40	$4.42	$3.55	57,754
2018-03-15	$4.43	$4.48	$4.40	$4.40	$3.53	160,020
2018-03-14	$4.43	$4.43	$4.41	$4.43	$3.55	34,175
2018-03-13	$4.44	$4.45	$4.40	$4.44	$3.56	48,774
2018-03-12	$4.45	$4.46	$4.43	$4.46	$3.56	22,801
2018-03-09	$4.43	$4.46	$4.41	$4.44	$3.55	49,590
2018-03-08	$4.44	$4.46	$4.41	$4.42	$3.53	86,258
2018-03-07	$4.45	$4.46	$4.43	$4.46	$3.56	36,813
2018-03-06	$4.48	$4.48	$4.43	$4.47	$3.57	26,425
2018-03-05	$4.48	$4.48	$4.44	$4.48	$3.58	20,346
2018-03-02	$4.46	$4.47	$4.44	$4.46	$3.56	33,134
2018-03-01	$4.48	$4.48	$4.43	$4.45	$3.55	48,821
2018-02-28	$4.47	$4.47	$4.43	$4.46	$3.56	40,795
2018-02-27	$4.47	$4.47	$4.41	$4.45	$3.55	87,927
2018-02-26	$4.44	$4.47	$4.44	$4.46	$3.56	63,809
2018-02-23	$4.44	$4.44	$4.42	$4.44	$3.55	21,368
2018-02-22	$4.42	$4.45	$4.40	$4.42	$3.53	45,367
2018-02-21	$4.43	$4.45	$4.40	$4.41	$3.52	23,400
2018-02-20	$4.43	$4.45	$4.41	$4.42	$3.53	33,041
2018-02-16	$4.43	$4.43	$4.42	$4.42	$3.53	7,981
2018-02-15	$4.45	$4.46	$4.42	$4.42	$3.53	46,607
2018-02-14	$4.42	$4.45	$4.42	$4.45	$3.55	30,999
2018-02-13	$4.46	$4.47	$4.42	$4.44	$3.55	38,816
2018-02-12	$4.46	$4.46	$4.43	$4.46	$3.54	36,478
2018-02-09	$4.43	$4.44	$4.40	$4.44	$3.53	44,629
2018-02-08	$4.48	$4.48	$4.40	$4.43	$3.52	143,786
2018-02-07	$4.43	$4.48	$4.43	$4.48	$3.56	43,562
2018-02-06	$4.43	$4.46	$4.41	$4.45	$3.54	59,536
2018-02-05	$4.47	$4.47	$4.38	$4.44	$3.53	118,101
2018-02-02	$4.43	$4.47	$4.38	$4.47	$3.55	148,117
2018-02-01	$4.44	$4.46	$4.41	$4.44	$3.53	85,376
2018-01-31	$4.47	$4.49	$4.43	$4.44	$3.53	110,323
2018-01-30	$4.43	$4.44	$4.40	$4.43	$3.52	130,357
2018-01-29	$4.48	$4.49	$4.44	$4.46	$3.54	95,469
2018-01-26	$4.53	$4.53	$4.47	$4.50	$3.58	87,061
2018-01-25	$4.55	$4.55	$4.52	$4.53	$3.60	77,595
2018-01-24	$4.58	$4.58	$4.54	$4.55	$3.62	71,609
2018-01-23	$4.56	$4.59	$4.53	$4.57	$3.63	77,700
2018-01-22	$4.57	$4.58	$4.54	$4.55	$3.62	34,321
2018-01-19	$4.54	$4.57	$4.53	$4.56	$3.62	41,836
2018-01-18	$4.56	$4.59	$4.54	$4.55	$3.62	58,675
2018-01-17	$4.57	$4.59	$4.56	$4.57	$3.63	51,806
2018-01-16	$4.58	$4.62	$4.53	$4.59	$3.65	99,430
2018-01-12	$4.60	$4.63	$4.58	$4.60	$3.64	69,756
2018-01-11	$4.63	$4.63	$4.60	$4.60	$3.64	22,960
2018-01-10	$4.60	$4.62	$4.60	$4.60	$3.64	21,323
2018-01-09	$4.65	$4.66	$4.59	$4.61	$3.65	66,821
2018-01-08	$4.64	$4.66	$4.64	$4.65	$3.68	18,972
2018-01-05	$4.68	$4.68	$4.64	$4.65	$3.68	21,878
2018-01-04	$4.66	$4.66	$4.63	$4.66	$3.69	50,996
2018-01-03	$4.66	$4.67	$4.63	$4.65	$3.68	40,892
2018-01-02	$4.63	$4.66	$4.61	$4.64	$3.67	64,701
2017-12-29	$4.65	$4.65	$4.61	$4.62	$3.65	69,208
2017-12-28	$4.65	$4.65	$4.62	$4.64	$3.67	20,525
2017-12-27	$4.61	$4.66	$4.61	$4.65	$3.68	59,348
2017-12-26	$4.64	$4.65	$4.62	$4.62	$3.65	41,214
2017-12-22	$4.63	$4.66	$4.62	$4.64	$3.67	71,869
2017-12-21	$4.58	$4.64	$4.57	$4.63	$3.66	120,399
2017-12-20	$4.58	$4.59	$4.56	$4.58	$3.62	82,767
2017-12-19	$4.63	$4.65	$4.56	$4.57	$3.61	165,001
2017-12-18	$4.67	$4.69	$4.66	$4.68	$3.68	72,317
2017-12-15	$4.68	$4.70	$4.68	$4.68	$3.68	90,027
2017-12-14	$4.71	$4.71	$4.67	$4.68	$3.68	166,279
2017-12-13	$4.74	$4.76	$4.71	$4.71	$3.71	48,352
2017-12-12	$4.72	$4.73	$4.71	$4.71	$3.71	61,992
2017-12-11	$4.73	$4.75	$4.73	$4.74	$3.73	35,238
2017-12-08	$4.76	$4.76	$4.72	$4.73	$3.72	33,435
2017-12-07	$4.77	$4.78	$4.76	$4.78	$3.76	20,849
2017-12-06	$4.77	$4.78	$4.75	$4.77	$3.75	40,478
2017-12-05	$4.68	$4.73	$4.67	$4.73	$3.72	46,155
2017-12-04	$4.73	$4.73	$4.67	$4.69	$3.69	84,506
2017-12-01	$4.73	$4.74	$4.69	$4.71	$3.71	46,996
2017-11-30	$4.75	$4.76	$4.69	$4.73	$3.72	55,195
2017-11-29	$4.77	$4.78	$4.72	$4.72	$3.72	38,251
2017-11-28	$4.73	$4.80	$4.70	$4.80	$3.78	125,765
2017-11-27	$4.80	$4.80	$4.72	$4.72	$3.72	67,601
2017-11-24	$4.80	$4.82	$4.77	$4.80	$3.78	36,867
2017-11-22	$4.83	$4.83	$4.78	$4.83	$3.80	95,736
2017-11-21	$4.70	$4.84	$4.67	$4.83	$3.80	187,711
2017-11-20	$4.72	$4.72	$4.68	$4.70	$3.70	48,153
2017-11-17	$4.73	$4.74	$4.71	$4.72	$3.72	52,575
2017-11-16	$4.70	$4.76	$4.70	$4.75	$3.74	57,104
2017-11-15	$4.73	$4.76	$4.70	$4.72	$3.72	67,018
2017-11-14	$4.68	$4.72	$4.67	$4.70	$3.70	51,937
2017-11-13	$4.70	$4.72	$4.70	$4.72	$3.70	41,203
2017-11-10	$4.71	$4.74	$4.70	$4.70	$3.68	36,795
2017-11-09	$4.74	$4.77	$4.73	$4.73	$3.71	31,836
2017-11-08	$4.74	$4.77	$4.74	$4.75	$3.72	42,848
2017-11-07	$4.74	$4.79	$4.73	$4.73	$3.71	62,164
2017-11-06	$4.75	$4.75	$4.73	$4.75	$3.72	24,939
2017-11-03	$4.76	$4.76	$4.74	$4.75	$3.72	26,740
2017-11-02	$4.81	$4.81	$4.76	$4.76	$3.73	31,560
2017-11-01	$4.83	$4.83	$4.76	$4.76	$3.73	71,801
2017-10-31	$4.71	$4.86	$4.69	$4.86	$3.81	145,221
2017-10-30	$4.66	$4.70	$4.64	$4.70	$3.68	63,870
2017-10-27	$4.67	$4.69	$4.65	$4.66	$3.65	65,291
2017-10-26	$4.67	$4.68	$4.64	$4.65	$3.64	50,469
2017-10-25	$4.73	$4.73	$4.67	$4.68	$3.67	75,321
2017-10-24	$4.77	$4.77	$4.74	$4.74	$3.71	28,460
2017-10-23	$4.77	$4.78	$4.74	$4.77	$3.74	64,923
2017-10-20	$4.84	$4.84	$4.77	$4.78	$3.74	44,208
2017-10-19	$4.74	$4.89	$4.74	$4.89	$3.83	95,828
2017-10-18	$4.78	$4.78	$4.74	$4.74	$3.71	48,721
2017-10-17	$4.79	$4.81	$4.75	$4.81	$3.77	55,348
2017-10-16	$4.81	$4.86	$4.79	$4.81	$3.75	62,071
2017-10-13	$4.79	$4.84	$4.79	$4.83	$3.77	39,040
2017-10-12	$4.81	$4.84	$4.78	$4.79	$3.73	52,532
2017-10-11	$4.83	$4.84	$4.79	$4.82	$3.76	21,482
2017-10-10	$4.86	$4.87	$4.79	$4.84	$3.77	38,937
2017-10-09	$4.80	$4.88	$4.79	$4.86	$3.79	62,267
2017-10-06	$4.79	$4.79	$4.77	$4.79	$3.73	27,005
2017-10-05	$4.76	$4.80	$4.75	$4.80	$3.74	69,265
2017-10-04	$4.76	$4.77	$4.74	$4.76	$3.71	40,922
2017-10-03	$4.74	$4.76	$4.73	$4.76	$3.71	60,900
2017-10-02	$4.75	$4.77	$4.73	$4.74	$3.70	68,200
2017-09-29	$4.77	$4.78	$4.74	$4.75	$3.70	43,629
2017-09-28	$4.76	$4.77	$4.74	$4.76	$3.71	46,309
2017-09-27	$4.79	$4.79	$4.73	$4.76	$3.71	70,186
2017-09-26	$4.80	$4.81	$4.78	$4.78	$3.73	92,306
2017-09-25	$4.81	$4.81	$4.78	$4.80	$3.74	29,339
2017-09-22	$4.77	$4.80	$4.77	$4.80	$3.74	43,905
2017-09-21	$4.80	$4.80	$4.74	$4.76	$3.71	48,260
2017-09-20	$4.80	$4.82	$4.74	$4.81	$3.75	65,923
2017-09-19	$4.79	$4.81	$4.76	$4.80	$3.74	37,314
2017-09-18	$4.81	$4.82	$4.78	$4.79	$3.73	82,730
2017-09-15	$4.79	$4.82	$4.78	$4.81	$3.75	70,122
2017-09-14	$4.79	$4.79	$4.76	$4.79	$3.73	64,565
2017-09-13	$4.75	$4.80	$4.75	$4.76	$3.71	33,561
2017-09-12	$4.74	$4.78	$4.74	$4.76	$3.71	48,308
2017-09-11	$4.75	$4.82	$4.74	$4.75	$3.69	58,380
2017-09-08	$4.75	$4.78	$4.74	$4.74	$3.68	93,504
2017-09-07	$4.73	$4.80	$4.73	$4.75	$3.69	122,110
2017-09-06	$4.72	$4.75	$4.72	$4.75	$3.69	106,732
2017-09-05	$4.78	$4.78	$4.71	$4.72	$3.66	130,326
2017-09-01	$4.75	$4.77	$4.73	$4.73	$3.67	106,716
2017-08-31	$4.74	$4.78	$4.72	$4.76	$3.69	157,881
2017-08-30	$4.72	$4.76	$4.72	$4.76	$3.69	111,824
2017-08-29	$4.70	$4.76	$4.70	$4.73	$3.67	97,903
2017-08-28	$4.70	$4.74	$4.68	$4.71	$3.65	116,937
2017-08-25	$4.74	$4.75	$4.69	$4.70	$3.65	69,564
2017-08-24	$4.78	$4.78	$4.68	$4.73	$3.67	75,586
2017-08-23	$4.74	$4.77	$4.72	$4.77	$3.70	65,232
2017-08-22	$4.79	$4.79	$4.72	$4.74	$3.68	68,836
2017-08-21	$4.70	$4.79	$4.70	$4.79	$3.72	45,120
2017-08-18	$4.73	$4.73	$4.69	$4.70	$3.65	29,400
2017-08-17	$4.73	$4.73	$4.69	$4.70	$3.65	78,300
2017-08-16	$4.69	$4.74	$4.69	$4.69	$3.64	52,135
2017-08-15	$4.70	$4.71	$4.64	$4.68	$3.63	90,953
2017-08-14	$4.72	$4.74	$4.68	$4.74	$3.66	59,125
2017-08-11	$4.53	$4.73	$4.53	$4.70	$3.63	175,086
2017-08-10	$4.80	$4.80	$4.69	$4.70	$3.63	78,637
2017-08-09	$4.80	$4.80	$4.75	$4.77	$3.68	75,357
2017-08-08	$4.83	$4.83	$4.77	$4.77	$3.68	67,727
2017-08-07	$4.81	$4.81	$4.76	$4.79	$3.70	56,849
2017-08-04	$4.78	$4.78	$4.74	$4.74	$3.66	53,680
2017-08-03	$4.83	$4.83	$4.76	$4.78	$3.69	53,434
2017-08-02	$4.80	$4.82	$4.76	$4.80	$3.71	30,005
2017-08-01	$4.77	$4.80	$4.75	$4.80	$3.71	74,322
2017-07-31	$4.81	$4.82	$4.75	$4.76	$3.68	59,961
2017-07-28	$4.71	$4.80	$4.71	$4.80	$3.71	38,366
2017-07-27	$4.74	$4.74	$4.69	$4.69	$3.62	46,783
2017-07-26	$4.68	$4.75	$4.68	$4.75	$3.67	101,322
2017-07-25	$4.74	$4.74	$4.66	$4.66	$3.60	118,959
2017-07-24	$4.73	$4.77	$4.71	$4.75	$3.67	99,156
2017-07-21	$4.72	$4.74	$4.71	$4.73	$3.65	65,516
2017-07-20	$4.72	$4.73	$4.69	$4.72	$3.65	100,627
2017-07-19	$4.73	$4.73	$4.69	$4.72	$3.65	47,206
2017-07-18	$4.71	$4.73	$4.68	$4.73	$3.65	59,204
2017-07-17	$4.81	$4.81	$4.72	$4.73	$3.64	69,412
2017-07-14	$4.76	$4.78	$4.72	$4.78	$3.67	53,388
2017-07-13	$4.75	$4.75	$4.71	$4.74	$3.64	56,552
2017-07-12	$4.74	$4.76	$4.72	$4.75	$3.65	53,275
2017-07-11	$4.74	$4.74	$4.69	$4.70	$3.61	29,390
2017-07-10	$4.69	$4.74	$4.68	$4.74	$3.64	48,008
2017-07-07	$4.70	$4.71	$4.68	$4.69	$3.60	24,583
2017-07-06	$4.74	$4.74	$4.64	$4.68	$3.60	69,026
2017-07-05	$4.74	$4.74	$4.69	$4.72	$3.63	43,357
2017-07-03	$4.73	$4.75	$4.69	$4.73	$3.64	26,058
2017-06-30	$4.70	$4.71	$4.65	$4.70	$3.61	82,790
2017-06-29	$4.71	$4.71	$4.66	$4.66	$3.58	35,970
2017-06-28	$4.74	$4.74	$4.70	$4.74	$3.64	20,004
2017-06-27	$4.72	$4.74	$4.69	$4.72	$3.63	44,770
2017-06-26	$4.69	$4.73	$4.69	$4.72	$3.63	43,178
2017-06-23	$4.71	$4.73	$4.68	$4.69	$3.60	42,382
2017-06-22	$4.74	$4.74	$4.69	$4.71	$3.62	60,490
2017-06-21	$4.76	$4.76	$4.69	$4.73	$3.64	108,810
2017-06-20	$4.73	$4.74	$4.69	$4.74	$3.64	36,424
2017-06-19	$4.70	$4.72	$4.69	$4.72	$3.63	44,254
2017-06-16	$4.68	$4.72	$4.68	$4.69	$3.60	22,904
2017-06-15	$4.68	$4.69	$4.65	$4.69	$3.60	32,500
2017-06-14	$4.69	$4.69	$4.65	$4.68	$3.60	23,900
2017-06-13	$4.64	$4.68	$4.63	$4.67	$3.59	32,077
2017-06-12	$4.69	$4.69	$4.64	$4.66	$3.56	57,908
2017-06-09	$4.67	$4.69	$4.66	$4.69	$3.59	34,901
2017-06-08	$4.69	$4.70	$4.67	$4.67	$3.57	9,407
2017-06-07	$4.70	$4.70	$4.67	$4.70	$3.60	34,046
2017-06-06	$4.69	$4.70	$4.67	$4.70	$3.60	32,122
2017-06-05	$4.68	$4.70	$4.66	$4.69	$3.59	79,508
2017-06-02	$4.72	$4.72	$4.67	$4.68	$3.58	57,091
2017-06-01	$4.70	$4.72	$4.65	$4.72	$3.61	103,803
2017-05-31	$4.70	$4.70	$4.67	$4.67	$3.57	38,648
2017-05-30	$4.66	$4.70	$4.66	$4.70	$3.60	17,073
2017-05-26	$4.67	$4.70	$4.65	$4.66	$3.56	12,354
2017-05-25	$4.70	$4.70	$4.65	$4.68	$3.58	31,997
2017-05-24	$4.70	$4.70	$4.65	$4.69	$3.59	30,727
2017-05-23	$4.70	$4.70	$4.64	$4.68	$3.58	47,225
2017-05-22	$4.64	$4.66	$4.63	$4.65	$3.56	13,427
2017-05-19	$4.66	$4.66	$4.63	$4.64	$3.55	8,943
2017-05-18	$4.68	$4.68	$4.62	$4.62	$3.53	30,931
2017-05-17	$4.65	$4.70	$4.65	$4.68	$3.58	45,081
2017-05-16	$4.68	$4.68	$4.62	$4.63	$3.54	17,480
2017-05-15	$4.66	$4.68	$4.64	$4.65	$3.54	22,847
2017-05-12	$4.61	$4.67	$4.61	$4.66	$3.55	36,697
2017-05-11	$4.63	$4.64	$4.59	$4.61	$3.51	94,414
2017-05-10	$4.64	$4.64	$4.61	$4.63	$3.52	15,116
2017-05-09	$4.62	$4.64	$4.61	$4.64	$3.53	26,102
2017-05-08	$4.69	$4.70	$4.60	$4.62	$3.52	44,633
2017-05-05	$4.66	$4.67	$4.65	$4.66	$3.55	21,375
2017-05-04	$4.67	$4.67	$4.64	$4.64	$3.53	38,438
2017-05-03	$4.62	$4.68	$4.62	$4.68	$3.56	16,329
2017-05-02	$4.64	$4.64	$4.61	$4.61	$3.51	11,115
2017-05-01	$4.62	$4.66	$4.60	$4.63	$3.52	58,306
2017-04-28	$4.64	$4.65	$4.62	$4.62	$3.52	39,783
2017-04-27	$4.61	$4.64	$4.61	$4.64	$3.53	29,447
2017-04-26	$4.59	$4.62	$4.59	$4.62	$3.52	33,278
2017-04-25	$4.58	$4.61	$4.57	$4.59	$3.49	63,258
2017-04-24	$4.63	$4.63	$4.59	$4.59	$3.49	36,358
2017-04-21	$4.63	$4.64	$4.61	$4.64	$3.53	50,045
2017-04-20	$4.58	$4.63	$4.58	$4.60	$3.50	75,132
2017-04-19	$4.58	$4.63	$4.58	$4.63	$3.52	40,191
2017-04-18	$4.59	$4.60	$4.58	$4.59	$3.49	23,935
2017-04-17	$4.62	$4.62	$4.60	$4.61	$3.49	53,738
2017-04-13	$4.64	$4.66	$4.62	$4.62	$3.50	41,852
2017-04-12	$4.64	$4.65	$4.63	$4.64	$3.51	29,410
2017-04-11	$4.65	$4.66	$4.63	$4.66	$3.53	62,120
2017-04-10	$4.62	$4.65	$4.61	$4.65	$3.52	34,135
2017-04-07	$4.63	$4.64	$4.61	$4.61	$3.49	26,618
2017-04-06	$4.58	$4.64	$4.58	$4.64	$3.51	72,761
2017-04-05	$4.61	$4.64	$4.58	$4.58	$3.47	90,016
2017-04-04	$4.60	$4.63	$4.58	$4.63	$3.51	51,119
2017-04-03	$4.62	$4.64	$4.60	$4.60	$3.48	47,003
2017-03-31	$4.61	$4.64	$4.59	$4.62	$3.50	67,493
2017-03-30	$4.58	$4.64	$4.58	$4.60	$3.48	57,477
2017-03-29	$4.59	$4.61	$4.59	$4.59	$3.48	21,232
2017-03-28	$4.61	$4.61	$4.57	$4.59	$3.48	41,423
2017-03-27	$4.55	$4.61	$4.55	$4.61	$3.49	45,327
2017-03-24	$4.54	$4.57	$4.52	$4.52	$3.42	46,856
2017-03-23	$4.52	$4.57	$4.50	$4.55	$3.45	147,456
2017-03-22	$4.53	$4.57	$4.51	$4.53	$3.43	54,834
2017-03-21	$4.55	$4.57	$4.52	$4.52	$3.42	140,394
2017-03-20	$4.54	$4.57	$4.54	$4.55	$3.45	23,711
2017-03-17	$4.54	$4.59	$4.53	$4.55	$3.45	54,558
2017-03-16	$4.58	$4.60	$4.52	$4.55	$3.45	47,781
2017-03-15	$4.51	$4.56	$4.50	$4.54	$3.44	597
2017-03-14	$4.54	$4.55	$4.51	$4.51	$3.42	142
2017-03-13	$4.54	$4.56	$4.53	$4.56	$3.44	31,199
2017-03-10	$4.59	$4.61	$4.54	$4.54	$3.42	44,766
2017-03-09	$4.66	$4.66	$4.59	$4.61	$3.47	38,803
2017-03-08	$4.67	$4.67	$4.62	$4.64	$3.50	26,044
2017-03-07	$4.69	$4.69	$4.63	$4.68	$3.53	29,460
2017-03-06	$4.65	$4.68	$4.64	$4.67	$3.52	20,585
2017-03-03	$4.62	$4.67	$4.61	$4.65	$3.50	73,221
2017-03-02	$4.64	$4.64	$4.61	$4.62	$3.48	48,823
2017-03-01	$4.62	$4.65	$4.60	$4.65	$3.50	53,638
2017-02-28	$4.66	$4.66	$4.62	$4.64	$3.50	27,648
2017-02-27	$4.63	$4.67	$4.60	$4.66	$3.51	41,156
2017-02-24	$4.64	$4.66	$4.63	$4.66	$3.51	17,397
2017-02-23	$4.59	$4.66	$4.59	$4.65	$3.50	45,728
2017-02-22	$4.58	$4.62	$4.58	$4.59	$3.46	34,795
2017-02-21	$4.57	$4.58	$4.56	$4.57	$3.44	41,464
2017-02-17	$4.63	$4.63	$4.56	$4.57	$3.44	61,830
2017-02-16	$4.59	$4.62	$4.56	$4.59	$3.46	97,531
2017-02-15	$4.50	$4.57	$4.46	$4.57	$3.44	96,805
2017-02-14	$4.55	$4.56	$4.52	$4.52	$3.41	41,861
2017-02-13	$4.58	$4.60	$4.58	$4.58	$3.43	64,204
2017-02-10	$4.59	$4.62	$4.58	$4.58	$3.43	85,197
2017-02-09	$4.64	$4.64	$4.60	$4.60	$3.45	42,590
2017-02-08	$4.62	$4.66	$4.60	$4.65	$3.49	100,425
2017-02-07	$4.63	$4.65	$4.60	$4.60	$3.45	48,690
2017-02-06	$4.67	$4.67	$4.61	$4.63	$3.47	47,118
2017-02-03	$4.63	$4.66	$4.62	$4.65	$3.49	36,150
2017-02-02	$4.66	$4.66	$4.61	$4.61	$3.46	19,626
2017-02-01	$4.66	$4.68	$4.63	$4.64	$3.48	51,633
2017-01-31	$4.65	$4.66	$4.62	$4.65	$3.49	34,572
2017-01-30	$4.64	$4.65	$4.59	$4.64	$3.48	31,673
2017-01-27	$4.63	$4.64	$4.63	$4.64	$3.48	32,098
2017-01-26	$4.59	$4.65	$4.59	$4.62	$3.47	77,955
2017-01-25	$4.58	$4.60	$4.57	$4.60	$3.45	22,055
2017-01-24	$4.61	$4.62	$4.58	$4.58	$3.43	36,585
2017-01-23	$4.57	$4.61	$4.56	$4.61	$3.46	44,507
2017-01-20	$4.56	$4.56	$4.54	$4.56	$3.42	32,816
2017-01-19	$4.56	$4.57	$4.54	$4.55	$3.41	55,060
2017-01-18	$4.54	$4.58	$4.53	$4.56	$3.42	67,727
2017-01-17	$4.56	$4.59	$4.51	$4.53	$3.40	62,142
2017-01-13	$4.53	$4.56	$4.51	$4.54	$3.39	45,691
2017-01-12	$4.57	$4.59	$4.53	$4.53	$3.38	47,157
2017-01-11	$4.60	$4.62	$4.56	$4.56	$3.40	65,974
2017-01-10	$4.59	$4.61	$4.56	$4.60	$3.43	92,511
2017-01-09	$4.56	$4.60	$4.56	$4.59	$3.43	77,991
2017-01-06	$4.52	$4.56	$4.49	$4.52	$3.37	77,725
2017-01-05	$4.53	$4.53	$4.50	$4.51	$3.37	104,601
2017-01-04	$4.51	$4.53	$4.48	$4.53	$3.38	40,937
2017-01-03	$4.43	$4.49	$4.41	$4.49	$3.35	104,384
2016-12-30	$4.41	$4.44	$4.39	$4.42	$3.30	109,716
2016-12-29	$4.40	$4.42	$4.39	$4.42	$3.30	63,360
2016-12-28	$4.36	$4.39	$4.35	$4.38	$3.27	95,562
2016-12-27	$4.30	$4.45	$4.30	$4.37	$3.26	162,147
2016-12-23	$4.39	$4.45	$4.37	$4.43	$3.31	66,644
2016-12-22	$4.36	$4.42	$4.35	$4.40	$3.28	151,249
2016-12-21	$4.40	$4.40	$4.35	$4.36	$3.25	139,048
2016-12-20	$4.40	$4.43	$4.36	$4.38	$3.27	113,493
2016-12-19	$4.43	$4.45	$4.43	$4.43	$3.29	42,330
2016-12-16	$4.38	$4.44	$4.38	$4.44	$3.30	151,565
2016-12-15	$4.42	$4.43	$4.39	$4.39	$3.26	73,184
2016-12-14	$4.42	$4.46	$4.42	$4.45	$3.30	93,356
2016-12-13	$4.40	$4.43	$4.38	$4.43	$3.29	87,086
2016-12-12	$4.34	$4.39	$4.33	$4.38	$3.25	145,586
2016-12-09	$4.40	$4.40	$4.34	$4.34	$3.22	139,250
2016-12-08	$4.39	$4.39	$4.38	$4.39	$3.26	100,567
2016-12-07	$4.35	$4.44	$4.35	$4.42	$3.28	111,667
2016-12-06	$4.29	$4.35	$4.28	$4.34	$3.22	167,109
2016-12-05	$4.32	$4.33	$4.30	$4.32	$3.21	85,686
2016-12-02	$4.32	$4.35	$4.29	$4.30	$3.19	71,399
2016-12-01	$4.37	$4.37	$4.30	$4.32	$3.21	65,252
2016-11-30	$4.36	$4.38	$4.33	$4.37	$3.24	83,294
2016-11-29	$4.39	$4.39	$4.36	$4.38	$3.25	74,063
2016-11-28	$4.39	$4.42	$4.37	$4.37	$3.24	35,729
2016-11-25	$4.36	$4.39	$4.36	$4.37	$3.24	36,170
2016-11-23	$4.37	$4.39	$4.35	$4.39	$3.26	49,982
2016-11-22	$4.37	$4.41	$4.37	$4.41	$3.27	37,467
2016-11-21	$4.32	$4.41	$4.32	$4.36	$3.24	92,241
2016-11-18	$4.32	$4.34	$4.31	$4.34	$3.22	106,046
2016-11-17	$4.37	$4.37	$4.30	$4.31	$3.20	46,929
2016-11-16	$4.38	$4.41	$4.35	$4.35	$3.23	63,833
2016-11-15	$4.30	$4.38	$4.28	$4.36	$3.24	210,669
2016-11-14	$4.40	$4.40	$4.27	$4.31	$3.18	151,053
2016-11-11	$4.40	$4.44	$4.40	$4.42	$3.27	67,776
2016-11-10	$4.51	$4.53	$4.44	$4.44	$3.28	132,302
2016-11-09	$4.58	$4.61	$4.52	$4.54	$3.35	102,589
2016-11-08	$4.57	$4.62	$4.57	$4.60	$3.40	79,661
2016-11-07	$4.62	$4.62	$4.57	$4.58	$3.39	46,573
2016-11-04	$4.59	$4.61	$4.59	$4.60	$3.40	24,884
2016-11-03	$4.62	$4.62	$4.58	$4.60	$3.40	95,882
2016-11-02	$4.60	$4.62	$4.60	$4.61	$3.41	36,042
2016-11-01	$4.58	$4.61	$4.56	$4.61	$3.41	51,904
2016-10-31	$4.58	$4.60	$4.55	$4.60	$3.40	73,369
2016-10-28	$4.59	$4.59	$4.57	$4.58	$3.38	37,698
2016-10-27	$4.60	$4.61	$4.60	$4.60	$3.40	45,609
2016-10-26	$4.65	$4.65	$4.60	$4.62	$3.41	80,793
2016-10-25	$4.65	$4.69	$4.60	$4.66	$3.44	115,249
2016-10-24	$4.70	$4.73	$4.66	$4.67	$3.45	80,628
2016-10-21	$4.67	$4.76	$4.66	$4.71	$3.48	120,092
2016-10-20	$4.71	$4.75	$4.67	$4.68	$3.46	100,682
2016-10-19	$4.67	$4.73	$4.62	$4.69	$3.46	110,442
2016-10-18	$4.63	$4.65	$4.56	$4.62	$3.41	45,727
2016-10-17	$4.72	$4.72	$4.63	$4.63	$3.40	84,629
2016-10-14	$4.75	$4.76	$4.68	$4.73	$3.48	80,918
2016-10-13	$4.81	$4.82	$4.74	$4.76	$3.50	116,217
2016-10-12	$4.91	$4.94	$4.82	$4.84	$3.56	68,127
2016-10-11	$4.92	$4.95	$4.92	$4.94	$3.63	19,403
2016-10-10	$4.93	$4.95	$4.93	$4.94	$3.63	44,381
2016-10-07	$4.95	$4.98	$4.93	$4.94	$3.63	75,758
2016-10-06	$4.95	$5.00	$4.94	$5.00	$3.68	23,668
2016-10-05	$4.96	$5.01	$4.93	$4.98	$3.66	49,431
2016-10-04	$5.03	$5.03	$4.97	$4.98	$3.66	52,013
2016-10-03	$5.07	$5.08	$5.02	$5.02	$3.69	29,583
2016-09-30	$5.09	$5.09	$5.05	$5.07	$3.73	52,264
2016-09-29	$5.10	$5.10	$5.06	$5.08	$3.73	38,668
2016-09-28	$5.08	$5.10	$5.07	$5.10	$3.75	55,576
2016-09-27	$5.07	$5.09	$5.06	$5.07	$3.73	31,625
2016-09-26	$5.07	$5.09	$5.05	$5.06	$3.72	24,542
2016-09-23	$5.09	$5.10	$5.07	$5.08	$3.73	20,569
2016-09-22	$5.10	$5.15	$5.05	$5.11	$3.76	133,966
2016-09-21	$5.08	$5.10	$5.06	$5.08	$3.73	40,527
2016-09-20	$5.10	$5.10	$5.07	$5.07	$3.73	89,001
2016-09-19	$5.07	$5.12	$5.07	$5.11	$3.74	66,330
2016-09-16	$5.08	$5.09	$5.04	$5.08	$3.72	38,258
2016-09-15	$5.07	$5.09	$5.03	$5.09	$3.73	25,434
2016-09-14	$4.99	$5.07	$4.98	$5.07	$3.71	85,517
2016-09-13	$4.96	$4.98	$4.96	$4.98	$3.65	38,331
2016-09-12	$4.94	$4.97	$4.94	$4.97	$3.64	43,392
2016-09-09	$5.01	$5.05	$4.95	$4.96	$3.63	105,202
2016-09-08	$5.07	$5.09	$5.04	$5.04	$3.69	73,298
2016-09-07	$5.13	$5.13	$5.05	$5.05	$3.70	35,444
2016-09-06	$5.09	$5.12	$5.09	$5.10	$3.73	46,123
2016-09-02	$5.14	$5.16	$5.08	$5.08	$3.72	42,944
2016-09-01	$5.09	$5.18	$5.09	$5.15	$3.77	107,059
2016-08-31	$5.09	$5.13	$5.08	$5.11	$3.74	91,216
2016-08-30	$5.12	$5.14	$5.06	$5.11	$3.74	75,303
2016-08-29	$5.14	$5.15	$5.12	$5.12	$3.75	43,942
2016-08-26	$5.15	$5.17	$5.13	$5.13	$3.75	49,747
2016-08-25	$5.16	$5.17	$5.12	$5.15	$3.77	59,305
2016-08-24	$5.19	$5.19	$5.11	$5.16	$3.78	57,294
2016-08-23	$5.18	$5.18	$5.16	$5.18	$3.79	52,999
2016-08-22	$5.16	$5.17	$5.14	$5.15	$3.77	76,190
2016-08-19	$5.17	$5.17	$5.12	$5.16	$3.78	110,703
2016-08-18	$5.10	$5.16	$5.10	$5.16	$3.78	91,257
2016-08-17	$5.08	$5.10	$5.07	$5.09	$3.73	58,033
2016-08-16	$5.11	$5.11	$5.05	$5.07	$3.71	101,557
2016-08-15	$5.12	$5.13	$5.09	$5.12	$3.73	106,874
2016-08-12	$5.08	$5.11	$5.07	$5.10	$3.72	56,800
2016-08-11	$5.05	$5.09	$5.04	$5.06	$3.69	49,518
2016-08-10	$5.01	$5.07	$5.01	$5.05	$3.68	45,314
2016-08-09	$5.02	$5.05	$5.02	$5.05	$3.68	64,146
2016-08-08	$5.00	$5.02	$4.99	$5.01	$3.65	54,188
2016-08-05	$4.96	$5.01	$4.96	$5.01	$3.65	91,353
2016-08-04	$4.96	$4.99	$4.95	$4.98	$3.63	50,800
2016-08-03	$4.94	$4.96	$4.90	$4.95	$3.61	42,228
2016-08-02	$4.95	$4.95	$4.88	$4.94	$3.60	88,868
2016-08-01	$4.93	$4.96	$4.92	$4.95	$3.61	93,245
2016-07-29	$4.90	$4.97	$4.90	$4.93	$3.59	95,376
2016-07-28	$4.96	$4.96	$4.91	$4.91	$3.58	69,217
2016-07-27	$4.97	$4.97	$4.94	$4.95	$3.61	46,205
2016-07-26	$4.91	$4.97	$4.91	$4.94	$3.60	63,267
2016-07-25	$4.94	$4.95	$4.89	$4.92	$3.59	56,055
2016-07-22	$4.94	$4.96	$4.93	$4.95	$3.61	54,060
2016-07-21	$4.93	$4.97	$4.92	$4.95	$3.61	46,626
2016-07-20	$4.92	$4.94	$4.90	$4.94	$3.60	64,423
2016-07-19	$4.93	$4.94	$4.88	$4.93	$3.59	65,761
2016-07-18	$4.87	$4.93	$4.87	$4.92	$3.57	39,648
2016-07-15	$4.79	$4.88	$4.73	$4.88	$3.54	93,873
2016-07-14	$4.83	$4.84	$4.71	$4.78	$3.47	163,535
2016-07-13	$4.87	$4.92	$4.83	$4.84	$3.51	88,992
2016-07-12	$4.90	$4.92	$4.87	$4.87	$3.53	116,748
2016-07-11	$4.95	$4.96	$4.90	$4.91	$3.56	78,430
2016-07-08	$4.91	$4.94	$4.90	$4.92	$3.57	60,259
2016-07-07	$4.91	$4.93	$4.89	$4.92	$3.57	45,811
2016-07-06	$4.91	$4.93	$4.90	$4.90	$3.55	45,026
2016-07-05	$4.94	$4.94	$4.88	$4.92	$3.57	73,977
2016-07-01	$4.94	$4.98	$4.91	$4.92	$3.57	103,507
2016-06-30	$4.92	$4.96	$4.90	$4.92	$3.57	59,758
2016-06-29	$4.93	$4.94	$4.88	$4.91	$3.56	64,704
2016-06-28	$4.89	$4.97	$4.86	$4.93	$3.58	115,572
2016-06-27	$4.87	$4.97	$4.87	$4.91	$3.56	57,843
2016-06-24	$4.85	$4.94	$4.85	$4.89	$3.55	67,793
2016-06-23	$4.87	$4.90	$4.85	$4.88	$3.54	47,419
2016-06-22	$4.84	$4.91	$4.84	$4.88	$3.54	63,745
2016-06-21	$4.83	$4.86	$4.82	$4.86	$3.53	64,036
2016-06-20	$4.87	$4.88	$4.82	$4.86	$3.53	72,455
2016-06-17	$4.84	$4.87	$4.78	$4.87	$3.53	63,186
2016-06-16	$4.78	$4.87	$4.78	$4.82	$3.50	43,455
2016-06-15	$4.78	$4.82	$4.76	$4.79	$3.47	31,899
2016-06-14	$4.84	$4.88	$4.75	$4.78	$3.47	91,644
2016-06-13	$4.86	$4.89	$4.86	$4.87	$3.52	21,660
2016-06-10	$4.88	$4.89	$4.85	$4.86	$3.51	25,843
2016-06-09	$4.88	$4.92	$4.86	$4.86	$3.51	26,137
2016-06-08	$4.89	$4.94	$4.87	$4.88	$3.52	25,032
2016-06-07	$4.89	$4.93	$4.88	$4.91	$3.54	44,058
2016-06-06	$4.88	$4.92	$4.88	$4.91	$3.55	22,990
2016-06-03	$4.86	$4.93	$4.82	$4.87	$3.52	42,489
2016-06-02	$4.80	$4.87	$4.80	$4.84	$3.49	45,324
2016-06-01	$4.73	$4.85	$4.73	$4.80	$3.47	30,278
2016-05-31	$4.80	$4.80	$4.73	$4.74	$3.42	49,905
2016-05-27	$4.81	$4.81	$4.78	$4.81	$3.47	22,981
2016-05-26	$4.78	$4.90	$4.78	$4.80	$3.47	37,788
2016-05-25	$4.79	$4.79	$4.76	$4.76	$3.44	41,571
2016-05-24	$4.79	$4.81	$4.78	$4.78	$3.45	31,007
2016-05-23	$4.80	$4.85	$4.77	$4.78	$3.45	24,014
2016-05-20	$4.79	$4.85	$4.77	$4.77	$3.44	24,862
2016-05-19	$4.83	$4.85	$4.77	$4.79	$3.46	88,068
2016-05-18	$4.87	$4.89	$4.85	$4.86	$3.51	61,547
2016-05-17	$4.88	$4.90	$4.85	$4.87	$3.52	30,926
2016-05-16	$4.92	$4.94	$4.92	$4.93	$3.54	40,322
2016-05-13	$4.91	$4.94	$4.90	$4.94	$3.55	32,210
2016-05-12	$4.90	$4.92	$4.89	$4.91	$3.53	58,428
2016-05-11	$4.93	$4.97	$4.90	$4.91	$3.53	45,028
2016-05-10	$4.92	$4.96	$4.92	$4.92	$3.54	42,047
2016-05-09	$4.95	$4.97	$4.92	$4.94	$3.55	21,654
2016-05-06	$4.94	$4.96	$4.91	$4.94	$3.55	20,948
2016-05-05	$4.89	$4.96	$4.89	$4.94	$3.55	19,971
2016-05-04	$4.89	$4.91	$4.89	$4.90	$3.52	39,913
2016-05-03	$4.88	$4.91	$4.88	$4.91	$3.53	10,905
2016-05-02	$4.90	$4.92	$4.86	$4.90	$3.52	32,293
2016-04-29	$4.88	$4.91	$4.86	$4.89	$3.51	37,759
2016-04-28	$4.85	$4.91	$4.85	$4.91	$3.53	30,119
2016-04-27	$4.86	$4.88	$4.85	$4.86	$3.49	19,617
2016-04-26	$4.85	$4.89	$4.83	$4.87	$3.50	27,706
2016-04-25	$4.86	$4.88	$4.84	$4.85	$3.49	30,368
2016-04-22	$4.83	$4.86	$4.82	$4.83	$3.47	23,217
2016-04-21	$4.93	$4.96	$4.82	$4.83	$3.47	78,225
2016-04-20	$4.93	$4.98	$4.91	$4.91	$3.53	21,173
2016-04-19	$4.98	$4.98	$4.90	$4.96	$3.56	17,287
2016-04-18	$4.96	$5.00	$4.92	$4.99	$3.57	61,997
2016-04-15	$4.94	$4.96	$4.91	$4.94	$3.53	54,862
2016-04-14	$4.94	$5.00	$4.94	$4.98	$3.56	27,453
2016-04-13	$4.96	$4.97	$4.83	$4.97	$3.56	32,238
2016-04-12	$4.94	$4.98	$4.94	$4.98	$3.56	39,556
2016-04-11	$4.92	$4.98	$4.91	$4.93	$3.53	68,133
2016-04-08	$4.98	$4.99	$4.91	$4.96	$3.55	66,680
2016-04-07	$4.94	$4.99	$4.94	$4.99	$3.57	40,611
2016-04-06	$4.88	$4.99	$4.86	$4.99	$3.57	65,731
2016-04-05	$4.84	$4.88	$4.83	$4.87	$3.48	70,525
2016-04-04	$4.85	$4.88	$4.83	$4.83	$3.46	29,768
2016-04-01	$4.85	$4.86	$4.79	$4.85	$3.47	84,387
2016-03-31	$4.80	$4.84	$4.80	$4.83	$3.46	52,130
2016-03-30	$4.80	$4.84	$4.78	$4.83	$3.45	20,621
2016-03-29	$4.81	$4.85	$4.79	$4.79	$3.43	43,484
2016-03-28	$4.81	$4.81	$4.77	$4.81	$3.44	53,719
2016-03-24	$4.80	$4.80	$4.77	$4.79	$3.43	24,536
2016-03-23	$4.79	$4.80	$4.77	$4.80	$3.43	26,632
2016-03-22	$4.80	$4.80	$4.77	$4.78	$3.42	27,392
2016-03-21	$4.79	$4.80	$4.75	$4.77	$3.41	34,538
2016-03-18	$4.82	$4.86	$4.77	$4.77	$3.41	19,197
2016-03-17	$4.80	$4.80	$4.77	$4.80	$3.43	23,791
2016-03-16	$4.80	$4.80	$4.75	$4.77	$3.41	25,443
2016-03-15	$4.82	$4.85	$4.75	$4.75	$3.40	31,711
2016-03-14	$4.84	$4.87	$4.80	$4.87	$3.47	46,291
2016-03-11	$4.79	$4.83	$4.78	$4.80	$3.42	27,799
2016-03-10	$4.80	$4.84	$4.77	$4.78	$3.40	38,226
2016-03-09	$4.80	$4.84	$4.79	$4.80	$3.41	38,623
2016-03-08	$4.82	$4.84	$4.78	$4.83	$3.44	14,719
2016-03-07	$4.76	$4.84	$4.76	$4.82	$3.43	45,839
2016-03-04	$4.81	$4.88	$4.77	$4.77	$3.40	74,039
2016-03-03	$4.78	$4.81	$4.77	$4.77	$3.40	43,876
2016-03-02	$4.86	$4.86	$4.76	$4.76	$3.39	106,407
2016-03-01	$4.89	$4.96	$4.85	$4.88	$3.47	74,954
2016-02-29	$4.87	$4.90	$4.82	$4.88	$3.47	43,699
2016-02-26	$4.83	$4.87	$4.79	$4.84	$3.45	75,346
2016-02-25	$4.81	$4.85	$4.79	$4.84	$3.45	55,850
2016-02-24	$4.78	$4.80	$4.75	$4.80	$3.42	38,778
2016-02-23	$4.70	$4.79	$4.68	$4.74	$3.37	45,197
2016-02-22	$4.72	$4.74	$4.68	$4.68	$3.33	55,690
2016-02-19	$4.62	$4.70	$4.62	$4.69	$3.34	69,645
2016-02-18	$4.70	$4.70	$4.62	$4.64	$3.30	65,385
2016-02-17	$4.67	$4.69	$4.62	$4.67	$3.32	51,143
2016-02-16	$4.74	$4.74	$4.61	$4.65	$3.31	60,886
2016-02-12	$4.79	$4.84	$4.73	$4.77	$3.38	33,235
2016-02-11	$4.81	$4.88	$4.72	$4.76	$3.37	64,616
2016-02-10	$4.78	$4.85	$4.74	$4.77	$3.38	93,841
2016-02-09	$4.75	$4.80	$4.73	$4.74	$3.36	65,110
2016-02-08	$4.73	$4.76	$4.70	$4.75	$3.36	39,015
2016-02-05	$4.70	$4.74	$4.68	$4.72	$3.34	30,042
2016-02-04	$4.71	$4.72	$4.67	$4.69	$3.32	25,072
2016-02-03	$4.70	$4.74	$4.67	$4.70	$3.33	59,343
2016-02-02	$4.75	$4.75	$4.66	$4.71	$3.34	56,896
2016-02-01	$4.68	$4.74	$4.67	$4.71	$3.34	90,068
2016-01-29	$4.64	$4.69	$4.63	$4.65	$3.29	59,092
2016-01-28	$4.60	$4.63	$4.57	$4.59	$3.25	44,911
2016-01-27	$4.62	$4.65	$4.56	$4.57	$3.24	65,994
2016-01-26	$4.53	$4.63	$4.53	$4.59	$3.25	51,193
2016-01-25	$4.55	$4.64	$4.54	$4.55	$3.22	56,283
2016-01-22	$4.66	$4.75	$4.56	$4.56	$3.23	111,813
2016-01-21	$4.62	$4.63	$4.56	$4.62	$3.27	68,031
2016-01-20	$4.68	$4.68	$4.51	$4.58	$3.24	69,923
2016-01-19	$4.64	$4.74	$4.62	$4.63	$3.28	108,003
2016-01-15	$4.54	$4.78	$4.54	$4.67	$3.29	159,320
2016-01-14	$4.53	$4.59	$4.50	$4.58	$3.23	48,630
2016-01-13	$4.55	$4.60	$4.52	$4.52	$3.19	67,355
2016-01-12	$4.58	$4.58	$4.52	$4.57	$3.22	35,570
2016-01-11	$4.64	$4.64	$4.55	$4.55	$3.21	51,948
2016-01-08	$4.58	$4.63	$4.54	$4.61	$3.25	74,969
2016-01-07	$4.56	$4.61	$4.55	$4.57	$3.22	68,872
2016-01-06	$4.57	$4.59	$4.53	$4.54	$3.20	86,526
2016-01-05	$4.54	$4.58	$4.52	$4.56	$3.21	112,332
2016-01-04	$4.49	$4.55	$4.49	$4.54	$3.20	36,509
2015-12-31	$4.52	$4.55	$4.48	$4.51	$3.18	48,769
2015-12-30	$4.49	$4.53	$4.49	$4.50	$3.17	195,630
2015-12-29	$4.49	$4.52	$4.48	$4.49	$3.17	83,797
2015-12-28	$4.51	$4.52	$4.48	$4.52	$3.19	104,531
2015-12-24	$4.49	$4.52	$4.49	$4.52	$3.19	31,495
2015-12-23	$4.46	$4.52	$4.46	$4.51	$3.18	100,908
2015-12-22	$4.45	$4.48	$4.44	$4.46	$3.14	62,559
2015-12-21	$4.45	$4.51	$4.44	$4.45	$3.14	89,120
2015-12-18	$4.41	$4.51	$4.41	$4.48	$3.16	107,355
2015-12-17	$4.37	$4.45	$4.37	$4.42	$3.12	142,035
2015-12-16	$4.34	$4.46	$4.34	$4.40	$3.10	83,304
2015-12-15	$4.39	$4.42	$4.34	$4.34	$3.06	93,663
2015-12-14	$4.45	$4.46	$4.37	$4.40	$3.08	70,127
2015-12-11	$4.43	$4.52	$4.43	$4.45	$3.12	50,396
2015-12-10	$4.49	$4.50	$4.46	$4.46	$3.13	57,604
2015-12-09	$4.48	$4.52	$4.48	$4.49	$3.15	49,813
2015-12-08	$4.50	$4.52	$4.47	$4.49	$3.15	45,070
2015-12-07	$4.49	$4.52	$4.47	$4.49	$3.15	79,415
2015-12-04	$4.47	$4.50	$4.46	$4.50	$3.15	58,431
2015-12-03	$4.45	$4.51	$4.43	$4.46	$3.13	77,150
2015-12-02	$4.49	$4.51	$4.42	$4.45	$3.12	113,546
2015-12-01	$4.51	$4.52	$4.47	$4.52	$3.17	50,251
2015-11-30	$4.51	$4.51	$4.46	$4.51	$3.16	41,921
2015-11-27	$4.50	$4.50	$4.46	$4.50	$3.15	9,313
2015-11-25	$4.51	$4.51	$4.46	$4.48	$3.14	37,417
2015-11-24	$4.51	$4.52	$4.50	$4.50	$3.15	51,409
2015-11-23	$4.51	$4.52	$4.49	$4.51	$3.16	46,096
2015-11-20	$4.50	$4.52	$4.47	$4.50	$3.15	46,576
2015-11-19	$4.49	$4.50	$4.46	$4.49	$3.15	28,427
2015-11-18	$4.43	$4.50	$4.43	$4.50	$3.15	39,460
2015-11-17	$4.48	$4.50	$4.43	$4.46	$3.13	28,048
2015-11-16	$4.51	$4.52	$4.51	$4.51	$3.15	8,303
2015-11-13	$4.48	$4.52	$4.47	$4.51	$3.15	64,646
2015-11-12	$4.38	$4.51	$4.37	$4.50	$3.14	113,764
2015-11-11	$4.39	$4.39	$4.37	$4.39	$3.06	29,411
2015-11-10	$4.38	$4.43	$4.37	$4.38	$3.05	38,155
2015-11-09	$4.43	$4.43	$4.31	$4.35	$3.03	93,513
2015-11-06	$4.49	$4.49	$4.43	$4.44	$3.10	42,877
2015-11-05	$4.53	$4.53	$4.50	$4.52	$3.15	35,982
2015-11-04	$4.53	$4.54	$4.49	$4.50	$3.14	43,277
2015-11-03	$4.55	$4.55	$4.48	$4.51	$3.15	88,614
2015-11-02	$4.48	$4.56	$4.47	$4.56	$3.18	71,687
2015-10-30	$4.45	$4.47	$4.39	$4.47	$3.12	52,192
2015-10-29	$4.45	$4.46	$4.40	$4.42	$3.08	54,390
2015-10-28	$4.45	$4.50	$4.43	$4.43	$3.09	43,652
2015-10-27	$4.43	$4.51	$4.40	$4.46	$3.11	86,307
2015-10-26	$4.43	$4.47	$4.42	$4.46	$3.11	62,327
2015-10-23	$4.41	$4.42	$4.39	$4.40	$3.07	31,240
2015-10-22	$4.42	$4.42	$4.36	$4.41	$3.08	59,691
2015-10-21	$4.33	$4.39	$4.32	$4.39	$3.06	95,875
2015-10-20	$4.36	$4.36	$4.33	$4.34	$3.03	66,560
2015-10-19	$4.42	$4.42	$4.36	$4.36	$3.04	37,165
2015-10-16	$4.42	$4.45	$4.36	$4.43	$3.09	40,639
2015-10-15	$4.42	$4.46	$4.37	$4.43	$3.09	88,938
2015-10-14	$4.41	$4.45	$4.37	$4.45	$3.10	23,102
2015-10-13	$4.37	$4.47	$4.37	$4.42	$3.08	50,467
2015-10-12	$4.36	$4.42	$4.36	$4.41	$3.06	33,813
2015-10-09	$4.36	$4.38	$4.35	$4.36	$3.02	18,435
2015-10-08	$4.39	$4.41	$4.36	$4.38	$3.04	30,570
2015-10-07	$4.37	$4.42	$4.35	$4.36	$3.02	28,554
2015-10-06	$4.39	$4.42	$4.37	$4.37	$3.03	40,728
2015-10-05	$4.41	$4.42	$4.38	$4.39	$3.04	38,842
2015-10-02	$4.36	$4.44	$4.36	$4.41	$3.06	46,386
2015-10-01	$4.38	$4.40	$4.36	$4.39	$3.04	69,594
2015-09-30	$4.35	$4.37	$4.34	$4.37	$3.03	109,591
2015-09-29	$4.31	$4.35	$4.29	$4.33	$3.00	79,895
2015-09-28	$4.35	$4.35	$4.28	$4.28	$2.97	48,778
2015-09-25	$4.32	$4.35	$4.28	$4.35	$3.02	126,522
2015-09-24	$4.24	$4.33	$4.23	$4.31	$2.99	97,341
2015-09-23	$4.26	$4.26	$4.23	$4.24	$2.94	42,050
2015-09-22	$4.24	$4.26	$4.24	$4.24	$2.94	30,891
2015-09-21	$4.30	$4.31	$4.22	$4.26	$2.95	53,746
2015-09-18	$4.32	$4.32	$4.23	$4.25	$2.95	57,232
2015-09-17	$4.27	$4.29	$4.21	$4.29	$2.98	86,331
2015-09-16	$4.25	$4.26	$4.22	$4.22	$2.93	25,687
2015-09-15	$4.28	$4.33	$4.20	$4.23	$2.93	67,809
2015-09-14	$4.28	$4.35	$4.28	$4.33	$2.99	32,257
2015-09-11	$4.32	$4.34	$4.28	$4.28	$2.95	30,303
2015-09-10	$4.28	$4.35	$4.28	$4.32	$2.98	46,190
2015-09-09	$4.33	$4.33	$4.29	$4.31	$2.97	27,433
2015-09-08	$4.29	$4.35	$4.27	$4.30	$2.97	183,791
2015-09-04	$4.25	$4.31	$4.23	$4.27	$2.94	87,207

MFS High Yield Municipal Trust (CMU) News Headlines

Recent MFS High Yield Municipal Trust (CMU) News

Similar Companies to MFS High Yield Municipal Trust (CMU) in the Asset Management Industry

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

MFS High Yield Municipal Trust (CMU) Exchange: NYSE