Computer Task Group Inc (CTG) Stock

Data as of May 9, 2025

$10.50 ($0.00) 0.00%

Computer Task Group Inc - Daily Information

Click for more stock information on Computer Task Group Inc.

Daily Information	Data
Date	May 9, 2025
Open	$10.50
Previous Close	$10.50
High	$10.50
Low	$10.50
Adjusted Open	$10.50
Previous Adjusted Close	$10.50
Adjusted High	$10.50
Adjusted Low	$10.50

About Computer Task Group Inc (CTG)

Computer Task Group Inc (CTG) is a leading provider of comprehensive IT services and solutions, providing clients with tailored and technology-focused deliverables since 1966. Over its 50+ year history, the company has grown in size and capability to offer world-class services including IT staffing and Talent Acquisition, Project Services, and Technology Solutions. Today, CTG employs more than 1,100 IT professionals around the globe and has realized exceptional growth, doubling its revenues twice since 2009, as well as winning numerous Best-of-Staff honors from Inavero/CareerBuilder. CTG strives to deliver innovative and inspiring customer experiences, offering greater competitive advantage, flexibility, and cost-effectiveness to clients operating in business, finance, and government industries.

Invest in Computer Task Group Inc (CTG)

Diversify your asset portfolio by buying gold.

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 Computer Task Group Inc (CTG)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-13	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-12-12	$10.49	$10.50	$10.49	$10.50	$10.50	49,273
2023-12-11	$10.49	$10.50	$10.49	$10.49	$10.49	42,730
2023-12-08	$10.48	$10.49	$10.48	$10.49	$10.49	31,754
2023-12-07	$10.49	$10.49	$10.48	$10.48	$10.48	6,146
2023-12-06	$10.49	$10.49	$10.47	$10.47	$10.47	182,737
2023-12-05	$10.48	$10.49	$10.47	$10.47	$10.47	174,843
2023-12-04	$10.47	$10.48	$10.47	$10.47	$10.47	26,498
2023-12-01	$10.48	$10.48	$10.47	$10.47	$10.47	37,381
2023-11-30	$10.47	$10.48	$10.47	$10.48	$10.48	227,810
2023-11-29	$10.46	$10.48	$10.46	$10.47	$10.47	31,427
2023-11-28	$10.46	$10.48	$10.46	$10.46	$10.46	129,496
2023-11-27	$10.49	$10.49	$10.46	$10.46	$10.46	162,326
2023-11-24	$10.46	$10.47	$10.45	$10.47	$10.47	22,675
2023-11-22	$10.44	$10.45	$10.44	$10.44	$10.44	177,425
2023-11-21	$10.42	$10.45	$10.42	$10.44	$10.44	142,686
2023-11-20	$10.43	$10.44	$10.42	$10.42	$10.42	58,632
2023-11-17	$10.40	$10.43	$10.40	$10.43	$10.43	87,375
2023-11-16	$10.40	$10.42	$10.40	$10.41	$10.41	75,180
2023-11-15	$10.40	$10.42	$10.40	$10.40	$10.40	160,330
2023-11-14	$10.40	$10.41	$10.39	$10.40	$10.40	37,760
2023-11-13	$10.39	$10.41	$10.39	$10.41	$10.41	70,132
2023-11-10	$10.39	$10.40	$10.39	$10.40	$10.40	43,360
2023-11-09	$10.38	$10.40	$10.38	$10.40	$10.40	58,454
2023-11-08	$10.32	$10.40	$10.32	$10.38	$10.38	130,312
2023-11-07	$10.23	$10.32	$10.23	$10.30	$10.30	46,240
2023-11-06	$10.22	$10.31	$10.22	$10.30	$10.30	66,406
2023-11-03	$10.15	$10.27	$10.15	$10.27	$10.27	65,090
2023-11-02	$10.30	$10.32	$10.11	$10.21	$10.21	175,406
2023-11-01	$10.38	$10.38	$10.31	$10.35	$10.35	107,389
2023-10-31	$10.36	$10.38	$10.33	$10.38	$10.38	37,493
2023-10-30	$10.39	$10.40	$10.37	$10.38	$10.38	42,785
2023-10-27	$10.40	$10.40	$10.38	$10.39	$10.39	50,623
2023-10-26	$10.41	$10.41	$10.38	$10.39	$10.39	43,992
2023-10-25	$10.39	$10.40	$10.39	$10.40	$10.40	82,317
2023-10-24	$10.39	$10.42	$10.39	$10.39	$10.39	51,388
2023-10-23	$10.39	$10.41	$10.39	$10.39	$10.39	30,535
2023-10-20	$10.42	$10.42	$10.39	$10.41	$10.41	24,015
2023-10-19	$10.40	$10.41	$10.40	$10.40	$10.40	18,167
2023-10-18	$10.39	$10.40	$10.38	$10.39	$10.39	49,506
2023-10-17	$10.36	$10.40	$10.35	$10.39	$10.39	94,946
2023-10-16	$10.40	$10.40	$10.34	$10.35	$10.35	241,722
2023-10-13	$10.44	$10.44	$10.39	$10.40	$10.40	81,816
2023-10-12	$10.41	$10.41	$10.39	$10.40	$10.40	120,313
2023-10-11	$10.41	$10.44	$10.41	$10.41	$10.41	11,582
2023-10-10	$10.44	$10.45	$10.42	$10.42	$10.42	29,259
2023-10-09	$10.41	$10.45	$10.41	$10.44	$10.44	7,812
2023-10-06	$10.40	$10.43	$10.40	$10.43	$10.43	16,965
2023-10-05	$10.37	$10.40	$10.37	$10.39	$10.39	40,621
2023-10-04	$10.36	$10.38	$10.36	$10.38	$10.38	15,972
2023-10-03	$10.35	$10.38	$10.35	$10.36	$10.36	11,361
2023-10-02	$10.33	$10.38	$10.32	$10.38	$10.38	30,233
2023-09-29	$10.33	$10.34	$10.32	$10.33	$10.33	304,256
2023-09-28	$10.36	$10.39	$10.30	$10.33	$10.33	206,256
2023-09-27	$10.38	$10.39	$10.36	$10.36	$10.36	30,612
2023-09-26	$10.36	$10.38	$10.36	$10.38	$10.38	24,417
2023-09-25	$10.33	$10.36	$10.33	$10.34	$10.34	26,084
2023-09-22	$10.30	$10.35	$10.30	$10.35	$10.35	23,641
2023-09-21	$10.30	$10.31	$10.30	$10.31	$10.31	101,020
2023-09-20	$10.32	$10.34	$10.30	$10.30	$10.30	164,865
2023-09-19	$10.34	$10.35	$10.32	$10.32	$10.32	93,525
2023-09-18	$10.32	$10.36	$10.32	$10.34	$10.34	51,558
2023-09-15	$10.30	$10.32	$10.30	$10.31	$10.31	44,784
2023-09-14	$10.30	$10.30	$10.29	$10.29	$10.29	66,216
2023-09-13	$10.30	$10.32	$10.28	$10.29	$10.29	168,035
2023-09-12	$10.32	$10.33	$10.30	$10.31	$10.31	59,272
2023-09-11	$10.28	$10.32	$10.28	$10.30	$10.30	110,111
2023-09-08	$10.29	$10.31	$10.28	$10.29	$10.29	195,216
2023-09-07	$10.28	$10.30	$10.28	$10.29	$10.29	65,273
2023-09-06	$10.30	$10.30	$10.27	$10.29	$10.29	158,258
2023-09-05	$10.29	$10.31	$10.25	$10.31	$10.31	258,091
2023-09-01	$10.29	$10.32	$10.28	$10.29	$10.29	197,945
2023-08-31	$10.29	$10.31	$10.26	$10.28	$10.28	195,853
2023-08-30	$10.31	$10.31	$10.29	$10.29	$10.29	85,798
2023-08-29	$10.28	$10.32	$10.28	$10.32	$10.32	215,137
2023-08-28	$10.29	$10.31	$10.29	$10.30	$10.30	109,588
2023-08-25	$10.28	$10.29	$10.28	$10.29	$10.29	45,041
2023-08-24	$10.28	$10.29	$10.26	$10.28	$10.28	84,038
2023-08-23	$10.23	$10.28	$10.23	$10.26	$10.26	200,493
2023-08-22	$10.22	$10.27	$10.22	$10.25	$10.25	114,863
2023-08-21	$10.22	$10.25	$10.22	$10.23	$10.23	179,765
2023-08-18	$10.22	$10.26	$10.22	$10.24	$10.24	51,023
2023-08-17	$10.22	$10.25	$10.22	$10.23	$10.23	43,593
2023-08-16	$10.20	$10.24	$10.20	$10.24	$10.24	62,591
2023-08-15	$10.23	$10.23	$10.18	$10.22	$10.22	257,334
2023-08-14	$10.18	$10.24	$10.18	$10.23	$10.23	120,173
2023-08-11	$10.19	$10.20	$10.18	$10.19	$10.19	426,022
2023-08-10	$10.25	$10.25	$9.95	$10.20	$10.20	1,660,255
2023-08-09	$10.29	$10.30	$10.20	$10.20	$10.20	4,133,787
2023-08-08	$8.20	$8.20	$7.97	$8.00	$8.00	37,250
2023-08-07	$8.21	$8.24	$7.97	$8.23	$8.23	54,871
2023-08-04	$8.01	$8.14	$7.99	$8.14	$8.14	35,467
2023-08-03	$7.83	$8.00	$7.82	$7.98	$7.98	21,833
2023-08-02	$7.96	$7.98	$7.75	$7.88	$7.88	22,636
2023-08-01	$7.90	$8.00	$7.86	$7.96	$7.96	22,430
2023-07-31	$7.71	$7.92	$7.59	$7.91	$7.91	16,832
2023-07-28	$7.66	$7.73	$7.50	$7.69	$7.69	23,089
2023-07-27	$7.65	$7.73	$7.62	$7.66	$7.66	18,893
2023-07-26	$7.67	$7.77	$7.65	$7.68	$7.68	46,083
2023-07-25	$7.75	$7.89	$7.69	$7.69	$7.69	10,046
2023-07-24	$7.68	$7.72	$7.60	$7.68	$7.68	32,174
2023-07-21	$7.70	$7.79	$7.61	$7.68	$7.68	10,538
2023-07-20	$7.68	$7.80	$7.53	$7.70	$7.70	23,584
2023-07-19	$7.64	$7.75	$7.52	$7.75	$7.75	9,003
2023-07-18	$7.51	$7.64	$7.48	$7.64	$7.64	16,072
2023-07-17	$7.40	$7.58	$7.34	$7.44	$7.44	13,531
2023-07-14	$7.47	$7.54	$7.42	$7.44	$7.44	13,490
2023-07-13	$7.42	$7.47	$7.28	$7.47	$7.47	7,935
2023-07-12	$7.40	$7.57	$7.29	$7.35	$7.35	7,338
2023-07-11	$7.39	$7.51	$7.37	$7.37	$7.37	8,245
2023-07-10	$7.30	$7.48	$7.29	$7.39	$7.39	5,982
2023-07-07	$7.50	$7.50	$7.28	$7.35	$7.35	10,446
2023-07-06	$7.22	$7.57	$7.22	$7.55	$7.55	18,709
2023-07-05	$7.47	$7.50	$7.35	$7.35	$7.35	40,448
2023-07-03	$7.50	$7.56	$7.42	$7.49	$7.49	24,569
2023-06-30	$7.50	$7.67	$7.49	$7.61	$7.61	9,236
2023-06-29	$7.56	$7.72	$7.45	$7.56	$7.56	24,379
2023-06-28	$7.64	$7.65	$7.43	$7.44	$7.44	22,267
2023-06-27	$7.50	$7.72	$7.48	$7.63	$7.63	18,315
2023-06-26	$7.32	$7.60	$7.32	$7.48	$7.48	31,818
2023-06-23	$7.33	$7.43	$7.10	$7.35	$7.35	23,570
2023-06-22	$7.42	$7.42	$7.30	$7.33	$7.33	13,565
2023-06-21	$7.42	$7.45	$7.31	$7.40	$7.40	10,052
2023-06-20	$7.23	$7.39	$7.20	$7.39	$7.39	28,127
2023-06-16	$7.26	$7.37	$7.21	$7.37	$7.37	16,947
2023-06-15	$7.23	$7.40	$7.13	$7.21	$7.21	17,964
2023-06-14	$7.44	$7.44	$7.29	$7.29	$7.29	4,903
2023-06-13	$7.26	$7.45	$7.26	$7.35	$7.35	15,026
2023-06-12	$7.18	$7.38	$7.15	$7.20	$7.20	32,457
2023-06-09	$7.16	$7.31	$7.15	$7.22	$7.22	4,675
2023-06-08	$7.56	$7.56	$7.11	$7.15	$7.15	11,120
2023-06-07	$7.40	$7.43	$7.18	$7.24	$7.24	19,008
2023-06-06	$7.15	$7.44	$7.15	$7.35	$7.35	12,446
2023-06-05	$7.20	$7.24	$7.05	$7.15	$7.15	19,535
2023-06-02	$6.90	$7.25	$6.90	$7.20	$7.20	24,924
2023-06-01	$7.00	$7.26	$6.93	$7.07	$7.07	31,307
2023-05-31	$6.99	$7.07	$6.90	$6.97	$6.97	14,810
2023-05-30	$6.89	$6.99	$6.77	$6.99	$6.99	11,472
2023-05-26	$7.00	$7.05	$6.77	$6.89	$6.89	8,210
2023-05-25	$7.04	$7.09	$6.91	$7.00	$7.00	19,249
2023-05-24	$7.03	$7.13	$6.87	$7.00	$7.00	30,975
2023-05-23	$6.77	$7.07	$6.46	$7.07	$7.07	41,476
2023-05-22	$6.38	$6.87	$6.38	$6.71	$6.71	29,039
2023-05-19	$6.42	$6.59	$6.34	$6.42	$6.42	22,781
2023-05-18	$6.42	$6.55	$6.31	$6.46	$6.46	12,243
2023-05-17	$6.45	$6.52	$6.42	$6.47	$6.47	15,500
2023-05-16	$6.30	$6.42	$6.30	$6.38	$6.38	33,775
2023-05-15	$6.26	$6.46	$6.26	$6.36	$6.36	27,038
2023-05-12	$6.31	$6.33	$6.22	$6.28	$6.28	27,092
2023-05-11	$6.35	$6.40	$6.29	$6.35	$6.35	26,694
2023-05-10	$6.23	$6.47	$6.23	$6.36	$6.36	27,687
2023-05-09	$6.15	$6.32	$6.05	$6.21	$6.21	55,131
2023-05-08	$6.63	$6.63	$6.51	$6.51	$6.51	9,254
2023-05-05	$6.50	$6.65	$6.43	$6.65	$6.65	28,701
2023-05-04	$6.48	$6.57	$6.48	$6.50	$6.50	37,903
2023-05-03	$6.60	$6.69	$6.54	$6.54	$6.54	17,796
2023-05-02	$6.74	$6.90	$6.54	$6.64	$6.64	22,848
2023-05-01	$6.71	$6.82	$6.56	$6.75	$6.75	80,640
2023-04-28	$6.84	$6.99	$6.61	$6.77	$6.77	38,622
2023-04-27	$6.85	$7.00	$6.71	$6.85	$6.85	13,684
2023-04-26	$6.86	$6.88	$6.71	$6.86	$6.86	30,198
2023-04-25	$6.88	$6.93	$6.80	$6.93	$6.93	36,693
2023-04-24	$6.87	$6.91	$6.57	$6.87	$6.87	104,702
2023-04-21	$6.90	$6.99	$6.74	$6.80	$6.80	90,710
2023-04-20	$6.61	$6.85	$6.61	$6.82	$6.82	43,602
2023-04-19	$6.62	$6.78	$6.37	$6.67	$6.67	273,995
2023-04-18	$6.58	$6.72	$6.55	$6.59	$6.59	30,444
2023-04-17	$6.69	$6.75	$6.69	$6.74	$6.74	18,048
2023-04-14	$7.01	$7.18	$6.67	$6.75	$6.75	15,802
2023-04-13	$6.71	$6.98	$6.57	$6.98	$6.98	25,633
2023-04-12	$6.75	$6.83	$6.56	$6.71	$6.71	71,141
2023-04-11	$7.05	$7.05	$6.66	$6.75	$6.75	70,371
2023-04-10	$7.15	$7.25	$6.98	$6.98	$6.98	19,964
2023-04-06	$7.08	$7.23	$7.01	$7.17	$7.17	9,188
2023-04-05	$7.00	$7.12	$6.95	$7.09	$7.09	31,202
2023-04-04	$7.31	$7.60	$6.93	$6.93	$6.93	30,150
2023-04-03	$7.32	$7.34	$7.07	$7.25	$7.25	266,404
2023-03-31	$7.11	$7.71	$7.11	$7.25	$7.25	32,833
2023-03-30	$7.22	$7.23	$7.10	$7.21	$7.21	14,244
2023-03-29	$7.36	$7.38	$7.21	$7.25	$7.25	6,354
2023-03-28	$7.41	$7.42	$7.35	$7.37	$7.37	17,663
2023-03-27	$7.46	$7.56	$7.41	$7.47	$7.47	12,772
2023-03-24	$7.48	$7.50	$7.40	$7.41	$7.41	17,344
2023-03-23	$7.61	$7.66	$7.49	$7.49	$7.49	11,193
2023-03-22	$7.48	$7.67	$7.45	$7.56	$7.56	11,056
2023-03-21	$7.50	$7.61	$7.45	$7.45	$7.45	18,818
2023-03-20	$7.68	$7.68	$7.45	$7.45	$7.45	19,131
2023-03-17	$7.62	$7.76	$7.60	$7.75	$7.75	7,797
2023-03-16	$7.43	$7.89	$7.35	$7.65	$7.65	22,497
2023-03-15	$7.57	$7.57	$7.31	$7.32	$7.32	21,797
2023-03-14	$7.58	$7.72	$7.44	$7.56	$7.56	19,534
2023-03-13	$7.35	$7.59	$7.31	$7.40	$7.40	39,021
2023-03-10	$7.80	$7.81	$7.42	$7.42	$7.42	20,750
2023-03-09	$8.05	$8.14	$7.81	$7.89	$7.89	18,012
2023-03-08	$7.85	$8.12	$7.79	$7.96	$7.96	10,708
2023-03-07	$7.88	$8.06	$7.72	$7.85	$7.85	23,541
2023-03-06	$7.80	$7.94	$7.80	$7.89	$7.89	36,621
2023-03-03	$7.48	$7.88	$7.48	$7.72	$7.72	24,627
2023-03-02	$7.50	$7.69	$7.35	$7.52	$7.52	14,008
2023-03-01	$7.22	$7.62	$7.22	$7.49	$7.49	25,205
2023-02-28	$7.45	$7.60	$7.40	$7.42	$7.42	13,105
2023-02-27	$7.62	$7.68	$7.40	$7.40	$7.40	64,440
2023-02-24	$7.52	$7.60	$7.47	$7.57	$7.57	7,648
2023-02-23	$7.28	$7.58	$7.25	$7.51	$7.51	28,478
2023-02-22	$7.23	$7.39	$7.20	$7.22	$7.22	18,738
2023-02-21	$7.40	$7.45	$7.23	$7.28	$7.28	17,577
2023-02-17	$7.54	$7.54	$7.23	$7.40	$7.40	13,862
2023-02-16	$7.41	$7.53	$7.25	$7.36	$7.36	8,670
2023-02-15	$7.44	$7.62	$7.27	$7.52	$7.52	17,358
2023-02-14	$7.40	$7.50	$7.26	$7.50	$7.50	20,373
2023-02-13	$7.52	$7.52	$7.25	$7.40	$7.40	16,102
2023-02-10	$7.41	$7.58	$7.32	$7.52	$7.52	12,459
2023-02-09	$7.36	$7.39	$7.24	$7.39	$7.39	9,220
2023-02-08	$7.48	$7.54	$7.23	$7.29	$7.29	10,700
2023-02-07	$7.47	$7.60	$7.34	$7.49	$7.49	15,201
2023-02-06	$7.36	$7.72	$7.26	$7.51	$7.51	24,797
2023-02-03	$7.64	$7.64	$7.21	$7.21	$7.21	14,633
2023-02-02	$7.21	$7.72	$7.21	$7.72	$7.72	22,790
2023-02-01	$7.20	$7.29	$7.07	$7.19	$7.19	27,721
2023-01-31	$7.23	$7.23	$7.07	$7.15	$7.15	45,813
2023-01-30	$7.10	$7.18	$6.95	$7.15	$7.15	19,881
2023-01-27	$7.21	$7.21	$7.02	$7.09	$7.09	32,560
2023-01-26	$7.02	$7.18	$7.01	$7.18	$7.18	13,023
2023-01-25	$7.01	$7.19	$7.01	$7.12	$7.12	57,848
2023-01-24	$7.11	$7.15	$6.93	$7.06	$7.06	26,510
2023-01-23	$6.82	$6.98	$6.80	$6.95	$6.95	28,355
2023-01-20	$7.24	$7.24	$6.83	$6.90	$6.90	29,253
2023-01-19	$7.29	$7.36	$7.17	$7.33	$7.33	54,666
2023-01-18	$7.52	$7.92	$7.37	$7.37	$7.37	20,041
2023-01-17	$7.48	$7.65	$7.41	$7.41	$7.41	13,845
2023-01-13	$7.44	$7.69	$7.28	$7.55	$7.55	14,154
2023-01-12	$7.21	$7.49	$7.21	$7.41	$7.41	16,682
2023-01-11	$7.45	$7.64	$7.24	$7.24	$7.24	16,669
2023-01-10	$7.29	$7.35	$7.17	$7.20	$7.20	22,441
2023-01-09	$7.37	$7.38	$7.16	$7.29	$7.29	21,504
2023-01-06	$7.13	$7.18	$7.13	$7.13	$7.13	4,131
2023-01-05	$7.12	$7.23	$7.12	$7.12	$7.12	4,006
2023-01-04	$7.34	$7.34	$7.12	$7.15	$7.15	3,180
2023-01-03	$7.50	$7.50	$7.12	$7.34	$7.34	12,744
2022-12-30	$7.35	$7.66	$7.06	$7.56	$7.56	15,307
2022-12-29	$6.85	$7.42	$6.82	$7.37	$7.37	23,170
2022-12-28	$6.71	$6.94	$6.70	$6.92	$6.92	10,904
2022-12-27	$6.74	$6.80	$6.64	$6.65	$6.65	6,932
2022-12-23	$6.84	$6.99	$6.64	$6.81	$6.81	11,744
2022-12-22	$6.96	$7.20	$6.72	$6.88	$6.88	16,092
2022-12-21	$7.63	$7.82	$7.04	$7.06	$7.06	37,541
2022-12-20	$7.33	$7.82	$7.22	$7.57	$7.57	51,769
2022-12-19	$7.18	$7.34	$6.84	$7.34	$7.34	21,155
2022-12-16	$7.00	$7.22	$6.88	$7.22	$7.22	21,165
2022-12-15	$6.65	$7.02	$6.50	$6.89	$6.89	41,107
2022-12-14	$6.83	$7.24	$6.51	$6.76	$6.76	19,452
2022-12-13	$7.15	$7.15	$6.75	$6.76	$6.76	20,446
2022-12-12	$7.10	$7.23	$7.03	$7.16	$7.16	14,521
2022-12-09	$7.30	$7.46	$7.04	$7.10	$7.10	37,389
2022-12-08	$7.20	$7.42	$7.00	$7.30	$7.30	36,762
2022-12-07	$7.22	$7.52	$7.10	$7.30	$7.30	20,796
2022-12-06	$7.16	$7.22	$6.86	$7.05	$7.05	21,346
2022-12-05	$7.24	$7.52	$7.00	$7.05	$7.05	46,890
2022-12-02	$7.25	$7.53	$7.08	$7.26	$7.26	34,326
2022-12-01	$7.65	$7.65	$7.00	$7.29	$7.29	15,036
2022-11-30	$7.61	$7.75	$7.12	$7.56	$7.56	33,337
2022-11-29	$7.77	$7.80	$7.46	$7.51	$7.51	7,200
2022-11-28	$7.97	$8.04	$7.52	$7.58	$7.58	94,213
2022-11-25	$8.07	$8.14	$7.74	$7.99	$7.99	28,762
2022-11-23	$7.68	$8.06	$7.68	$8.05	$8.05	16,298
2022-11-22	$7.95	$8.08	$7.65	$7.88	$7.88	30,877
2022-11-21	$7.73	$7.95	$7.48	$7.86	$7.86	17,050
2022-11-18	$7.61	$8.08	$7.53	$7.69	$7.69	52,914
2022-11-17	$7.39	$7.67	$7.37	$7.54	$7.54	36,420
2022-11-16	$7.23	$7.59	$7.16	$7.28	$7.28	18,817
2022-11-15	$7.57	$7.57	$7.17	$7.18	$7.18	21,852
2022-11-14	$7.42	$7.53	$7.27	$7.38	$7.38	15,975
2022-11-11	$7.50	$7.78	$7.25	$7.62	$7.62	54,776
2022-11-10	$7.65	$7.87	$7.45	$7.54	$7.54	70,776
2022-11-09	$7.50	$7.88	$7.26	$7.88	$7.88	33,536
2022-11-08	$7.56	$7.88	$7.40	$7.66	$7.66	48,630
2022-11-07	$7.83	$8.39	$7.83	$7.89	$7.89	25,483
2022-11-04	$7.83	$7.93	$7.69	$7.89	$7.89	12,439
2022-11-03	$7.67	$7.89	$7.58	$7.75	$7.75	7,529
2022-11-02	$7.71	$7.75	$7.58	$7.64	$7.64	16,966
2022-11-01	$7.66	$7.81	$7.54	$7.63	$7.63	9,953
2022-10-31	$7.54	$8.37	$7.39	$7.65	$7.65	56,960
2022-10-28	$7.45	$7.58	$7.45	$7.53	$7.53	29,342
2022-10-27	$7.43	$7.50	$7.36	$7.45	$7.45	8,383
2022-10-26	$7.38	$7.53	$7.38	$7.40	$7.40	11,056
2022-10-25	$7.28	$7.50	$7.25	$7.39	$7.39	14,009
2022-10-24	$7.51	$7.51	$7.15	$7.28	$7.28	6,324
2022-10-21	$7.33	$7.47	$7.11	$7.31	$7.31	4,989
2022-10-20	$7.41	$7.50	$7.23	$7.38	$7.38	5,451
2022-10-19	$7.15	$7.35	$7.15	$7.17	$7.17	7,806
2022-10-18	$7.16	$7.38	$7.10	$7.21	$7.21	8,589
2022-10-17	$6.87	$7.20	$6.87	$7.18	$7.18	9,125
2022-10-14	$7.12	$7.60	$6.94	$7.10	$7.10	28,890
2022-10-13	$6.79	$7.08	$6.79	$7.00	$7.00	11,107
2022-10-12	$7.00	$7.00	$6.76	$6.95	$6.95	3,372
2022-10-11	$7.03	$7.17	$6.80	$6.85	$6.85	14,024
2022-10-10	$7.03	$7.03	$6.78	$6.99	$6.99	2,930
2022-10-07	$7.17	$7.17	$6.68	$6.97	$6.97	32,494
2022-10-06	$7.13	$7.19	$6.93	$7.17	$7.17	5,517
2022-10-05	$7.14	$7.16	$6.76	$7.02	$7.02	14,047
2022-10-04	$6.99	$7.23	$6.96	$7.14	$7.14	16,803
2022-10-03	$6.70	$6.95	$6.67	$6.95	$6.95	13,004
2022-09-30	$6.86	$6.86	$6.60	$6.70	$6.70	16,723
2022-09-29	$6.67	$6.78	$6.52	$6.78	$6.78	17,232
2022-09-28	$6.65	$6.81	$6.57	$6.62	$6.62	37,684
2022-09-27	$6.75	$6.75	$6.55	$6.57	$6.57	19,581
2022-09-26	$6.50	$6.75	$6.42	$6.49	$6.49	7,646
2022-09-23	$6.75	$6.75	$6.45	$6.54	$6.54	39,031
2022-09-22	$6.86	$6.88	$6.75	$6.88	$6.88	9,775
2022-09-21	$6.78	$7.04	$6.78	$6.98	$6.98	21,805
2022-09-20	$6.89	$7.02	$6.79	$6.79	$6.79	12,157
2022-09-19	$7.12	$7.22	$6.99	$6.99	$6.99	15,862
2022-09-16	$7.41	$7.56	$7.12	$7.12	$7.12	45,271
2022-09-15	$7.42	$7.55	$7.35	$7.41	$7.41	26,398
2022-09-14	$7.30	$7.48	$7.27	$7.42	$7.42	23,172
2022-09-13	$7.44	$7.44	$7.23	$7.25	$7.25	6,943
2022-09-12	$7.22	$7.35	$7.22	$7.31	$7.31	10,848
2022-09-09	$7.40	$7.50	$7.22	$7.22	$7.22	18,293
2022-09-08	$7.42	$7.54	$7.40	$7.44	$7.44	4,385
2022-09-07	$7.67	$7.67	$7.42	$7.53	$7.53	40,235
2022-09-06	$7.69	$7.69	$7.44	$7.44	$7.44	15,783
2022-09-02	$7.90	$7.90	$7.55	$7.60	$7.60	6,804
2022-09-01	$7.76	$7.84	$7.75	$7.82	$7.82	15,193
2022-08-31	$7.81	$7.88	$7.73	$7.88	$7.88	20,367
2022-08-30	$7.76	$7.76	$7.52	$7.75	$7.75	11,309
2022-08-29	$7.82	$7.86	$7.56	$7.56	$7.56	11,532
2022-08-26	$7.89	$7.97	$7.75	$7.80	$7.80	12,052
2022-08-25	$7.73	$7.78	$7.73	$7.77	$7.77	4,526
2022-08-24	$7.91	$7.97	$7.71	$7.74	$7.74	6,149
2022-08-23	$7.91	$7.93	$7.75	$7.85	$7.85	9,415
2022-08-22	$7.88	$8.11	$7.84	$7.84	$7.84	15,307
2022-08-19	$7.91	$8.07	$7.77	$8.01	$8.01	5,085
2022-08-18	$7.77	$7.95	$7.77	$7.95	$7.95	25,731
2022-08-17	$7.80	$7.84	$7.76	$7.79	$7.79	31,796
2022-08-16	$7.76	$7.85	$7.74	$7.80	$7.80	22,129
2022-08-15	$7.68	$7.84	$7.61	$7.81	$7.81	27,424
2022-08-12	$7.81	$7.96	$7.69	$7.84	$7.84	31,021
2022-08-11	$7.77	$7.89	$7.70	$7.81	$7.81	29,219
2022-08-10	$7.87	$7.96	$7.68	$7.90	$7.90	15,694
2022-08-09	$7.84	$7.90	$7.55	$7.58	$7.58	33,556
2022-08-08	$8.31	$8.39	$7.76	$7.84	$7.84	104,388
2022-08-05	$8.46	$8.55	$8.36	$8.38	$8.38	35,008
2022-08-04	$8.63	$8.63	$8.17	$8.59	$8.59	42,839
2022-08-03	$8.68	$8.78	$8.68	$8.75	$8.75	7,014
2022-08-02	$8.75	$8.84	$8.65	$8.73	$8.73	6,896
2022-08-01	$8.67	$8.88	$8.64	$8.86	$8.86	19,951
2022-07-29	$8.60	$8.78	$8.57	$8.71	$8.71	6,894
2022-07-28	$8.57	$8.76	$8.48	$8.59	$8.59	5,054
2022-07-27	$8.63	$8.64	$8.45	$8.64	$8.64	3,978
2022-07-26	$8.80	$8.92	$8.59	$8.66	$8.66	9,134
2022-07-25	$8.63	$8.93	$8.54	$8.83	$8.83	22,350
2022-07-22	$8.84	$8.92	$8.47	$8.68	$8.68	28,209
2022-07-21	$8.40	$8.84	$8.22	$8.84	$8.84	34,108
2022-07-20	$8.58	$8.58	$8.31	$8.44	$8.44	7,595
2022-07-19	$8.25	$8.55	$8.22	$8.50	$8.50	7,114
2022-07-18	$8.20	$8.32	$8.06	$8.20	$8.20	15,431
2022-07-15	$8.00	$8.23	$7.99	$8.20	$8.20	20,256
2022-07-14	$8.04	$8.12	$7.96	$8.08	$8.08	31,207
2022-07-13	$8.19	$8.22	$8.09	$8.13	$8.13	5,162
2022-07-12	$8.23	$8.28	$8.17	$8.23	$8.23	3,898
2022-07-11	$8.57	$8.58	$8.24	$8.34	$8.34	9,856
2022-07-08	$8.31	$8.49	$8.23	$8.47	$8.47	18,240
2022-07-07	$8.39	$8.58	$8.18	$8.20	$8.20	7,221
2022-07-06	$8.08	$8.69	$8.04	$8.28	$8.28	23,052
2022-07-05	$8.07	$8.43	$8.05	$8.10	$8.10	29,475
2022-07-01	$8.44	$8.57	$8.38	$8.39	$8.39	13,384
2022-06-30	$8.54	$8.58	$8.35	$8.56	$8.56	15,970
2022-06-29	$8.65	$8.72	$8.52	$8.69	$8.69	13,693
2022-06-28	$9.22	$9.25	$8.51	$8.65	$8.65	30,909
2022-06-27	$9.13	$9.55	$9.01	$9.22	$9.22	29,502
2022-06-24	$8.64	$8.89	$8.33	$8.79	$8.79	15,369
2022-06-23	$8.90	$8.90	$8.71	$8.71	$8.71	10,633
2022-06-22	$8.85	$8.90	$8.80	$8.90	$8.90	6,682
2022-06-21	$8.69	$9.02	$8.69	$8.85	$8.85	18,990
2022-06-17	$8.45	$9.03	$8.30	$8.77	$8.77	33,083
2022-06-16	$8.74	$9.02	$8.34	$8.54	$8.54	26,610
2022-06-15	$8.90	$8.90	$8.75	$8.88	$8.88	7,126
2022-06-14	$8.95	$8.99	$8.84	$8.86	$8.86	23,531
2022-06-13	$9.22	$9.27	$8.85	$8.88	$8.88	28,571
2022-06-10	$9.42	$9.60	$8.95	$9.22	$9.22	26,654
2022-06-09	$9.25	$9.30	$9.04	$9.25	$9.25	8,298
2022-06-08	$8.99	$9.25	$8.99	$9.25	$9.25	7,693
2022-06-07	$8.99	$9.22	$8.99	$9.16	$9.16	9,817
2022-06-06	$9.08	$9.18	$8.84	$9.12	$9.12	41,463
2022-06-03	$8.71	$9.05	$8.71	$8.99	$8.99	26,691
2022-06-02	$8.80	$8.89	$8.55	$8.70	$8.70	18,030
2022-06-01	$8.83	$8.92	$8.74	$8.89	$8.89	12,036
2022-05-31	$8.56	$8.86	$8.52	$8.83	$8.83	17,548
2022-05-27	$8.60	$8.62	$8.52	$8.52	$8.52	21,296
2022-05-26	$8.56	$8.86	$8.49	$8.56	$8.56	17,980
2022-05-25	$8.63	$8.70	$8.43	$8.61	$8.61	10,842
2022-05-24	$8.35	$8.71	$8.23	$8.61	$8.61	29,955
2022-05-23	$8.36	$8.49	$8.33	$8.35	$8.35	23,620
2022-05-20	$8.48	$8.53	$8.33	$8.36	$8.36	29,917
2022-05-19	$8.60	$8.60	$8.36	$8.48	$8.48	18,426
2022-05-18	$8.86	$8.86	$8.36	$8.60	$8.60	12,390
2022-05-17	$8.77	$8.87	$8.34	$8.74	$8.74	32,004
2022-05-16	$8.32	$8.86	$8.32	$8.68	$8.68	23,394
2022-05-13	$8.53	$8.57	$8.34	$8.53	$8.53	19,806
2022-05-12	$8.70	$8.70	$8.32	$8.46	$8.46	14,562
2022-05-11	$8.52	$8.83	$8.50	$8.72	$8.72	28,785
2022-05-10	$8.64	$8.99	$8.51	$8.52	$8.52	24,570
2022-05-09	$8.93	$9.05	$8.53	$8.64	$8.64	57,590
2022-05-06	$9.32	$9.38	$9.00	$9.08	$9.08	33,275
2022-05-05	$9.59	$9.75	$9.29	$9.29	$9.29	24,504
2022-05-04	$9.53	$9.70	$9.47	$9.70	$9.70	22,235
2022-05-03	$9.67	$9.67	$9.26	$9.53	$9.53	16,815
2022-05-02	$9.63	$9.72	$9.23	$9.32	$9.32	41,062
2022-04-29	$9.42	$9.66	$9.24	$9.55	$9.55	13,345
2022-04-28	$9.29	$9.80	$9.13	$9.42	$9.42	13,456
2022-04-27	$9.40	$9.80	$9.13	$9.24	$9.24	26,762
2022-04-26	$9.43	$9.70	$9.19	$9.35	$9.35	45,917
2022-04-25	$9.42	$9.69	$9.31	$9.43	$9.43	31,691
2022-04-22	$9.64	$9.66	$9.25	$9.42	$9.42	26,716
2022-04-21	$9.81	$9.87	$9.50	$9.60	$9.60	28,748
2022-04-20	$9.77	$9.99	$9.77	$9.81	$9.81	35,510
2022-04-19	$9.82	$9.85	$9.77	$9.77	$9.77	16,940
2022-04-18	$9.85	$9.98	$9.82	$9.82	$9.82	39,433
2022-04-14	$10.05	$10.10	$9.88	$9.89	$9.89	32,037
2022-04-13	$10.07	$10.10	$9.97	$10.05	$10.05	21,462
2022-04-12	$9.95	$10.01	$9.91	$10.01	$10.01	14,563
2022-04-11	$9.99	$10.10	$9.85	$9.97	$9.97	60,221
2022-04-08	$10.00	$10.03	$9.85	$9.95	$9.95	13,814
2022-04-07	$9.92	$10.10	$9.86	$9.92	$9.92	33,956
2022-04-06	$9.90	$10.06	$9.75	$9.98	$9.98	25,685
2022-04-05	$10.08	$10.09	$9.95	$10.00	$10.00	39,698
2022-04-04	$9.90	$10.10	$9.86	$10.02	$10.02	94,061
2022-04-01	$9.71	$9.90	$9.71	$9.81	$9.81	39,359
2022-03-31	$9.90	$9.90	$9.70	$9.77	$9.77	38,502
2022-03-30	$9.64	$9.84	$9.60	$9.84	$9.84	41,722
2022-03-29	$9.70	$9.75	$9.54	$9.54	$9.54	32,203
2022-03-28	$9.55	$9.73	$9.55	$9.72	$9.72	23,764
2022-03-25	$9.37	$9.60	$9.34	$9.60	$9.60	26,582
2022-03-24	$9.33	$9.51	$9.33	$9.38	$9.38	12,679
2022-03-23	$9.25	$9.45	$9.25	$9.25	$9.25	13,294
2022-03-22	$9.15	$9.36	$9.08	$9.35	$9.35	44,306
2022-03-21	$9.12	$9.13	$8.95	$9.05	$9.05	21,419
2022-03-18	$9.14	$9.27	$8.85	$9.12	$9.12	29,374
2022-03-17	$9.43	$9.43	$8.76	$9.17	$9.17	19,270
2022-03-16	$8.68	$8.82	$8.65	$8.81	$8.81	27,541
2022-03-15	$8.63	$8.94	$8.63	$8.82	$8.82	9,608
2022-03-14	$9.07	$9.34	$8.56	$8.89	$8.89	19,659
2022-03-11	$8.98	$9.10	$8.95	$9.03	$9.03	11,171
2022-03-10	$8.99	$8.99	$8.77	$8.99	$8.99	12,211
2022-03-09	$9.30	$9.36	$8.78	$9.02	$9.02	28,490
2022-03-08	$9.12	$9.29	$8.80	$9.10	$9.10	63,622
2022-03-07	$9.10	$9.29	$9.10	$9.12	$9.12	8,412
2022-03-04	$8.93	$9.23	$8.89	$9.10	$9.10	95,327
2022-03-03	$9.20	$9.26	$8.90	$9.04	$9.04	12,530
2022-03-02	$9.21	$9.31	$9.07	$9.20	$9.20	9,422
2022-03-01	$9.39	$9.40	$8.94	$9.30	$9.30	31,741
2022-02-28	$9.00	$9.34	$8.94	$9.21	$9.21	27,258
2022-02-25	$9.20	$9.23	$9.02	$9.02	$9.02	39,957
2022-02-24	$8.72	$9.30	$8.56	$9.08	$9.08	33,389
2022-02-23	$8.85	$9.23	$8.77	$8.87	$8.87	20,584
2022-02-22	$8.30	$9.30	$8.30	$8.65	$8.65	39,457
2022-02-18	$8.90	$8.90	$8.62	$8.66	$8.66	8,792
2022-02-17	$8.27	$8.70	$8.21	$8.69	$8.69	8,287
2022-02-16	$8.30	$8.46	$8.14	$8.36	$8.36	8,325
2022-02-15	$8.35	$8.38	$8.08	$8.29	$8.29	15,325
2022-02-14	$8.19	$8.33	$7.80	$8.30	$8.30	11,538
2022-02-11	$8.26	$8.30	$8.20	$8.25	$8.25	17,824
2022-02-10	$8.20	$8.64	$8.20	$8.26	$8.26	10,378
2022-02-09	$8.70	$8.97	$8.32	$8.45	$8.45	25,341
2022-02-08	$8.29	$8.65	$8.29	$8.54	$8.54	10,639
2022-02-07	$8.51	$8.65	$8.32	$8.34	$8.34	12,974
2022-02-04	$8.60	$8.62	$8.38	$8.60	$8.60	3,618
2022-02-03	$8.91	$9.11	$8.53	$8.55	$8.55	6,847
2022-02-02	$8.90	$9.07	$8.78	$9.06	$9.06	8,158
2022-02-01	$8.90	$8.91	$8.50	$8.85	$8.85	48,046
2022-01-31	$8.58	$8.91	$8.41	$8.91	$8.91	12,753
2022-01-28	$8.15	$8.58	$8.12	$8.51	$8.51	59,859
2022-01-27	$8.06	$8.32	$8.05	$8.06	$8.06	10,343
2022-01-26	$8.31	$8.52	$8.06	$8.20	$8.20	160,000
2022-01-25	$8.16	$8.44	$8.02	$8.23	$8.23	17,267
2022-01-24	$8.13	$8.35	$8.04	$8.20	$8.20	19,312
2022-01-21	$8.41	$8.51	$8.12	$8.47	$8.47	19,350
2022-01-20	$8.11	$8.57	$8.05	$8.51	$8.51	28,426
2022-01-19	$8.40	$8.40	$8.10	$8.28	$8.28	13,470
2022-01-18	$8.44	$8.60	$8.15	$8.40	$8.40	22,044
2022-01-14	$8.45	$8.74	$8.02	$8.59	$8.59	42,957
2022-01-13	$8.97	$8.97	$8.42	$8.49	$8.49	17,848
2022-01-12	$8.98	$9.10	$8.60	$8.67	$8.67	16,556
2022-01-11	$8.94	$8.98	$8.54	$8.91	$8.91	15,525
2022-01-10	$8.93	$9.01	$8.58	$8.85	$8.85	45,135
2022-01-07	$9.30	$9.30	$8.81	$9.06	$9.06	29,965
2022-01-06	$9.45	$9.50	$9.16	$9.32	$9.32	21,764
2022-01-05	$9.70	$10.00	$9.23	$9.52	$9.52	30,623
2022-01-04	$10.05	$10.38	$9.90	$9.95	$9.95	46,917
2022-01-03	$9.72	$10.19	$9.68	$9.92	$9.92	42,741
2021-12-31	$9.88	$10.20	$9.76	$9.97	$9.97	25,838
2021-12-30	$9.51	$9.78	$9.46	$9.76	$9.76	7,606
2021-12-29	$9.60	$9.68	$9.41	$9.57	$9.57	25,926
2021-12-28	$9.63	$9.70	$9.50	$9.53	$9.53	7,715
2021-12-27	$9.15	$9.94	$9.15	$9.62	$9.62	27,445
2021-12-23	$9.31	$9.49	$9.09	$9.20	$9.20	8,566
2021-12-22	$9.36	$9.49	$9.00	$9.20	$9.20	29,782
2021-12-21	$9.65	$9.65	$9.14	$9.30	$9.30	37,431
2021-12-20	$9.61	$9.64	$9.11	$9.64	$9.64	20,744
2021-12-17	$9.51	$9.60	$9.26	$9.52	$9.52	116,390
2021-12-16	$9.53	$9.96	$9.48	$9.61	$9.61	34,897
2021-12-15	$9.56	$9.83	$9.25	$9.56	$9.56	100,442
2021-12-14	$9.41	$9.89	$9.35	$9.56	$9.56	36,805
2021-12-13	$9.95	$9.95	$9.25	$9.35	$9.35	36,354
2021-12-10	$9.15	$9.87	$8.81	$9.87	$9.87	121,116
2021-12-09	$8.74	$9.46	$8.74	$9.25	$9.25	40,490
2021-12-08	$8.69	$9.05	$8.34	$9.03	$9.03	27,016
2021-12-07	$8.10	$8.90	$8.10	$8.68	$8.68	30,758
2021-12-06	$8.09	$8.32	$8.01	$8.10	$8.10	17,404
2021-12-03	$8.10	$8.10	$7.91	$8.10	$8.10	3,878
2021-12-02	$7.94	$8.18	$7.90	$8.10	$8.10	21,727
2021-12-01	$8.05	$8.35	$8.02	$8.17	$8.17	67,862
2021-11-30	$7.70	$8.09	$7.70	$7.90	$7.90	36,683
2021-11-29	$7.89	$7.98	$7.73	$7.78	$7.78	16,942
2021-11-26	$7.95	$8.02	$7.85	$7.98	$7.98	9,081
2021-11-24	$8.00	$8.10	$8.00	$8.09	$8.09	8,285
2021-11-23	$8.10	$8.15	$7.85	$8.00	$8.00	27,026
2021-11-22	$8.50	$8.58	$8.10	$8.14	$8.14	16,127
2021-11-19	$8.59	$8.63	$8.30	$8.51	$8.51	6,751
2021-11-18	$8.72	$8.72	$8.58	$8.58	$8.58	4,844
2021-11-17	$8.71	$8.79	$8.66	$8.72	$8.72	8,267
2021-11-16	$8.86	$8.86	$8.32	$8.71	$8.71	29,568
2021-11-15	$8.33	$8.79	$8.30	$8.71	$8.71	11,374
2021-11-12	$8.25	$8.48	$8.25	$8.43	$8.43	8,909
2021-11-11	$8.17	$8.32	$8.04	$8.32	$8.32	19,296
2021-11-10	$8.09	$8.17	$8.00	$8.13	$8.13	79,708
2021-11-09	$8.49	$8.49	$8.00	$8.20	$8.20	68,897
2021-11-08	$8.07	$8.10	$7.98	$8.08	$8.08	29,898
2021-11-05	$8.02	$8.02	$7.94	$7.98	$7.98	15,160
2021-11-04	$7.88	$7.98	$7.88	$7.98	$7.98	4,532
2021-11-03	$7.70	$7.94	$7.70	$7.92	$7.92	9,930
2021-11-02	$7.75	$7.79	$7.72	$7.73	$7.73	44,803
2021-11-01	$7.82	$8.00	$7.75	$7.80	$7.80	10,082
2021-10-29	$7.81	$7.96	$7.71	$7.76	$7.76	20,629
2021-10-28	$7.85	$7.95	$7.82	$7.86	$7.86	3,426
2021-10-27	$7.82	$7.91	$7.80	$7.80	$7.80	13,813
2021-10-26	$7.85	$8.06	$7.85	$7.90	$7.90	11,659
2021-10-25	$7.99	$7.99	$7.85	$7.85	$7.85	20,085
2021-10-22	$7.98	$7.99	$7.86	$7.96	$7.96	20,188
2021-10-21	$7.98	$7.99	$7.85	$7.99	$7.99	11,154
2021-10-20	$7.85	$7.98	$7.80	$7.91	$7.91	32,718
2021-10-19	$7.97	$7.97	$7.80	$7.87	$7.87	16,264
2021-10-18	$7.90	$7.98	$7.80	$7.90	$7.90	8,879
2021-10-15	$7.87	$7.96	$7.80	$7.86	$7.86	5,123
2021-10-14	$7.92	$7.93	$7.80	$7.86	$7.86	10,880
2021-10-13	$7.90	$7.96	$7.81	$7.93	$7.93	23,059
2021-10-12	$7.95	$8.00	$7.90	$7.90	$7.90	7,150
2021-10-11	$7.94	$8.53	$7.91	$7.95	$7.95	16,383
2021-10-08	$7.94	$8.00	$7.94	$7.94	$7.94	10,601
2021-10-07	$7.93	$8.00	$7.90	$7.90	$7.90	5,454
2021-10-06	$7.96	$8.02	$7.90	$8.00	$8.00	21,336
2021-10-05	$8.04	$8.04	$7.90	$8.00	$8.00	9,624
2021-10-04	$7.96	$8.06	$7.79	$8.00	$8.00	18,974
2021-10-01	$8.00	$8.10	$7.95	$7.96	$7.96	15,539
2021-09-30	$7.81	$8.01	$7.81	$7.98	$7.98	11,865
2021-09-29	$8.06	$8.08	$7.86	$7.86	$7.86	18,436
2021-09-28	$8.03	$8.16	$7.96	$8.00	$8.00	11,001
2021-09-27	$8.10	$8.11	$8.00	$8.07	$8.07	26,114
2021-09-24	$8.34	$8.34	$8.05	$8.06	$8.06	71,196
2021-09-23	$8.29	$8.49	$8.26	$8.41	$8.41	10,211
2021-09-22	$8.26	$8.43	$8.22	$8.35	$8.35	19,603
2021-09-21	$8.30	$8.35	$8.20	$8.31	$8.31	10,116
2021-09-20	$8.35	$8.45	$8.20	$8.29	$8.29	24,662
2021-09-17	$8.33	$8.49	$8.23	$8.49	$8.49	37,148
2021-09-16	$8.26	$8.43	$8.23	$8.42	$8.42	23,838
2021-09-15	$8.32	$8.40	$8.23	$8.33	$8.33	12,971
2021-09-14	$8.41	$8.41	$8.18	$8.35	$8.35	15,770
2021-09-13	$8.42	$8.42	$8.16	$8.35	$8.35	40,847
2021-09-10	$8.50	$8.52	$8.35	$8.35	$8.35	13,209
2021-09-09	$8.61	$8.73	$8.48	$8.50	$8.50	13,086
2021-09-08	$8.68	$8.83	$8.60	$8.69	$8.69	5,223
2021-09-07	$8.87	$8.88	$8.64	$8.71	$8.71	15,928
2021-09-03	$8.88	$8.94	$8.85	$8.93	$8.93	4,965
2021-09-02	$9.05	$9.44	$8.83	$8.91	$8.91	17,422
2021-09-01	$8.69	$9.00	$8.69	$8.94	$8.94	33,236
2021-08-31	$8.83	$8.83	$8.57	$8.60	$8.60	7,768
2021-08-30	$8.51	$8.80	$8.51	$8.74	$8.74	15,850
2021-08-27	$8.65	$8.85	$8.60	$8.61	$8.61	10,533
2021-08-26	$8.54	$8.73	$8.45	$8.69	$8.69	15,532
2021-08-25	$7.49	$8.70	$6.77	$8.47	$8.47	78,523
2021-08-24	$8.50	$8.79	$8.50	$8.53	$8.53	25,121
2021-08-23	$8.61	$8.79	$8.55	$8.55	$8.55	10,557
2021-08-20	$8.91	$8.91	$8.60	$8.62	$8.62	5,278
2021-08-19	$9.17	$9.20	$8.66	$8.86	$8.86	20,967
2021-08-18	$9.16	$9.16	$9.00	$9.16	$9.16	23,841
2021-08-17	$9.11	$9.11	$8.51	$9.09	$9.09	24,921
2021-08-16	$8.38	$9.17	$8.23	$9.07	$9.07	39,318
2021-08-13	$8.25	$8.38	$8.03	$8.38	$8.38	62,996
2021-08-12	$8.54	$8.71	$8.26	$8.30	$8.30	10,846
2021-08-11	$8.32	$8.49	$8.28	$8.49	$8.49	16,949
2021-08-10	$8.40	$8.40	$8.29	$8.29	$8.29	49,555
2021-08-09	$8.35	$8.42	$8.25	$8.34	$8.34	23,047
2021-08-06	$8.50	$8.55	$8.40	$8.40	$8.40	22,717
2021-08-05	$8.45	$8.73	$8.40	$8.50	$8.50	29,541
2021-08-04	$8.49	$8.51	$8.40	$8.44	$8.44	37,863
2021-08-03	$8.66	$8.80	$8.45	$8.58	$8.58	89,567
2021-08-02	$8.91	$9.06	$8.61	$8.70	$8.70	35,834
2021-07-30	$9.01	$9.01	$8.72	$8.91	$8.91	30,239
2021-07-29	$9.03	$9.09	$8.82	$8.99	$8.99	26,105
2021-07-28	$8.42	$9.11	$8.42	$9.04	$9.04	41,293
2021-07-27	$9.19	$9.32	$8.86	$9.10	$9.10	17,129
2021-07-26	$9.21	$9.34	$9.16	$9.25	$9.25	7,269
2021-07-23	$9.10	$9.32	$9.10	$9.16	$9.16	12,219
2021-07-22	$9.19	$9.26	$9.10	$9.16	$9.16	5,195
2021-07-21	$9.11	$9.30	$9.10	$9.15	$9.15	13,125
2021-07-20	$9.27	$9.29	$9.01	$9.10	$9.10	39,658
2021-07-19	$9.46	$9.55	$9.10	$9.14	$9.14	53,410
2021-07-16	$9.59	$9.72	$9.50	$9.51	$9.51	17,278
2021-07-15	$9.52	$9.61	$9.51	$9.55	$9.55	21,965
2021-07-14	$9.59	$9.69	$9.52	$9.52	$9.52	14,349
2021-07-13	$9.51	$9.73	$9.51	$9.62	$9.62	12,014
2021-07-12	$9.57	$9.61	$9.46	$9.50	$9.50	21,923
2021-07-09	$9.56	$9.59	$9.53	$9.54	$9.54	10,091
2021-07-08	$9.51	$9.65	$9.50	$9.51	$9.51	32,064
2021-07-07	$9.52	$9.75	$9.52	$9.65	$9.65	32,503
2021-07-06	$9.59	$9.64	$9.51	$9.53	$9.53	18,061
2021-07-02	$9.71	$9.75	$9.52	$9.66	$9.66	14,223
2021-07-01	$9.73	$9.73	$9.56	$9.59	$9.59	20,202
2021-06-30	$9.52	$9.76	$9.52	$9.67	$9.67	15,583
2021-06-29	$9.62	$9.72	$9.52	$9.60	$9.60	22,616
2021-06-28	$9.62	$9.70	$9.48	$9.54	$9.54	15,029
2021-06-25	$9.76	$9.94	$9.57	$9.60	$9.60	44,243
2021-06-24	$9.58	$9.76	$9.51	$9.76	$9.76	21,550
2021-06-23	$9.57	$9.66	$9.43	$9.56	$9.56	21,624
2021-06-22	$9.57	$9.63	$9.44	$9.53	$9.53	25,660
2021-06-21	$9.63	$9.74	$9.46	$9.60	$9.60	36,854
2021-06-18	$9.60	$9.65	$9.42	$9.61	$9.61	41,721
2021-06-17	$9.50	$9.64	$9.41	$9.53	$9.53	20,431
2021-06-16	$9.61	$9.72	$9.43	$9.50	$9.50	18,002
2021-06-15	$9.58	$9.70	$9.43	$9.70	$9.70	25,656
2021-06-14	$9.64	$9.64	$9.37	$9.55	$9.55	27,655
2021-06-11	$9.54	$9.57	$9.28	$9.52	$9.52	41,081
2021-06-10	$9.68	$9.82	$9.40	$9.52	$9.52	61,009
2021-06-09	$9.86	$9.96	$9.64	$9.69	$9.69	17,315
2021-06-08	$9.60	$9.90	$9.60	$9.86	$9.86	31,317
2021-06-07	$9.88	$9.91	$9.60	$9.60	$9.60	44,143
2021-06-04	$9.80	$9.88	$9.70	$9.86	$9.86	24,623
2021-06-03	$9.84	$9.84	$9.58	$9.77	$9.77	32,684
2021-06-02	$9.49	$9.88	$9.49	$9.78	$9.78	64,512
2021-06-01	$10.17	$10.20	$9.45	$9.46	$9.46	133,389
2021-05-28	$10.23	$10.29	$10.02	$10.17	$10.17	28,150
2021-05-27	$9.88	$10.24	$9.88	$10.20	$10.20	58,315
2021-05-26	$9.82	$9.97	$9.71	$9.71	$9.71	19,530
2021-05-25	$10.16	$10.16	$9.83	$9.86	$9.86	33,196
2021-05-24	$10.22	$10.40	$9.90	$10.11	$10.11	70,440
2021-05-21	$9.94	$10.28	$9.94	$10.14	$10.14	29,676
2021-05-20	$9.75	$9.99	$9.74	$9.90	$9.90	32,626
2021-05-19	$9.75	$9.81	$9.49	$9.75	$9.75	34,180
2021-05-18	$9.78	$10.23	$9.78	$9.85	$9.85	23,888
2021-05-17	$9.39	$9.88	$9.21	$9.75	$9.75	66,081
2021-05-14	$10.00	$10.00	$9.37	$9.56	$9.56	92,097
2021-05-13	$9.57	$9.78	$9.44	$9.53	$9.53	41,053
2021-05-12	$9.41	$9.71	$9.26	$9.63	$9.63	59,160
2021-05-11	$9.00	$9.62	$9.00	$9.47	$9.47	62,057
2021-05-10	$10.01	$10.10	$9.45	$9.63	$9.63	114,971
2021-05-07	$10.07	$10.31	$9.95	$10.11	$10.11	98,010
2021-05-06	$10.15	$10.27	$9.80	$10.24	$10.24	78,438
2021-05-05	$9.92	$10.30	$9.77	$10.18	$10.18	81,274
2021-05-04	$10.10	$10.18	$9.72	$9.90	$9.90	77,409
2021-05-03	$9.99	$10.28	$9.83	$10.18	$10.18	198,278
2021-04-30	$10.21	$10.38	$9.73	$9.90	$9.90	111,980
2021-04-29	$10.70	$10.83	$9.82	$10.39	$10.39	163,563
2021-04-28	$10.45	$10.51	$10.17	$10.27	$10.27	63,719
2021-04-27	$10.88	$10.95	$10.43	$10.56	$10.56	70,019
2021-04-26	$11.52	$11.57	$10.37	$10.88	$10.88	181,492
2021-04-23	$11.32	$11.68	$11.32	$11.57	$11.57	44,401
2021-04-22	$11.15	$11.40	$11.05	$11.28	$11.28	110,303
2021-04-21	$11.28	$11.49	$11.00	$11.10	$11.10	60,806
2021-04-20	$11.08	$11.42	$11.07	$11.19	$11.19	48,358
2021-04-19	$11.39	$11.65	$11.09	$11.18	$11.18	129,833
2021-04-16	$10.79	$11.65	$10.57	$11.26	$11.26	231,621
2021-04-15	$10.49	$10.91	$10.49	$10.78	$10.78	53,590
2021-04-14	$10.45	$10.50	$10.34	$10.46	$10.46	53,380
2021-04-13	$10.25	$10.50	$10.25	$10.45	$10.45	79,813
2021-04-12	$10.49	$10.50	$10.25	$10.30	$10.30	53,485
2021-04-09	$10.45	$10.51	$10.34	$10.50	$10.50	87,786
2021-04-08	$10.43	$10.50	$10.19	$10.40	$10.40	46,411
2021-04-07	$11.05	$11.05	$10.09	$10.40	$10.40	152,106
2021-04-06	$10.30	$10.47	$10.00	$10.20	$10.20	63,695
2021-04-05	$9.87	$10.46	$9.75	$10.30	$10.30	141,562
2021-04-01	$9.60	$9.90	$9.60	$9.74	$9.74	84,263
2021-03-31	$9.52	$9.76	$9.31	$9.55	$9.55	60,412
2021-03-30	$9.31	$9.77	$9.31	$9.55	$9.55	77,091
2021-03-29	$9.21	$9.45	$9.17	$9.35	$9.35	44,739
2021-03-26	$9.34	$9.37	$8.90	$9.18	$9.18	28,199
2021-03-25	$9.07	$9.27	$8.52	$9.27	$9.27	103,676
2021-03-24	$9.05	$9.20	$8.91	$9.17	$9.17	40,221
2021-03-23	$9.05	$9.14	$8.86	$8.95	$8.95	75,478
2021-03-22	$8.61	$9.51	$8.42	$9.02	$9.02	340,083
2021-03-19	$8.97	$9.23	$8.52	$8.85	$8.85	64,675
2021-03-18	$9.19	$9.59	$8.81	$8.88	$8.88	40,584
2021-03-17	$9.18	$9.23	$8.96	$9.16	$9.16	27,162
2021-03-16	$9.26	$9.51	$8.86	$9.19	$9.19	41,713
2021-03-15	$9.82	$9.83	$9.27	$9.36	$9.36	53,095
2021-03-12	$9.59	$9.95	$9.24	$9.90	$9.90	104,326
2021-03-11	$9.22	$9.60	$9.22	$9.50	$9.50	111,634
2021-03-10	$8.90	$9.50	$8.74	$9.14	$9.14	126,262
2021-03-09	$8.21	$8.70	$8.03	$8.50	$8.50	34,905
2021-03-08	$8.48	$8.59	$8.18	$8.21	$8.21	93,327
2021-03-05	$8.91	$8.91	$8.32	$8.56	$8.56	49,141
2021-03-04	$8.86	$8.95	$8.37	$8.84	$8.84	148,744
2021-03-03	$8.89	$8.95	$8.76	$8.83	$8.83	105,584
2021-03-02	$8.99	$9.00	$8.60	$8.76	$8.76	93,519
2021-03-01	$8.44	$9.00	$8.38	$8.90	$8.90	255,674
2021-02-26	$8.10	$8.40	$7.97	$8.32	$8.32	121,636
2021-02-25	$7.84	$8.29	$7.80	$8.15	$8.15	146,720
2021-02-24	$7.43	$8.05	$7.38	$7.94	$7.94	227,725
2021-02-23	$7.58	$7.60	$6.86	$7.31	$7.31	138,509
2021-02-22	$6.73	$7.18	$6.73	$6.98	$6.98	97,946
2021-02-19	$6.82	$6.90	$6.70	$6.70	$6.70	52,992
2021-02-18	$7.02	$7.09	$6.69	$6.76	$6.76	45,908
2021-02-17	$7.18	$7.35	$6.87	$7.00	$7.00	104,344
2021-02-16	$7.31	$7.55	$7.08	$7.14	$7.14	202,601
2021-02-12	$7.03	$7.23	$6.98	$7.10	$7.10	25,672
2021-02-11	$7.15	$7.36	$6.81	$6.95	$6.95	128,529
2021-02-10	$6.73	$7.18	$6.64	$7.09	$7.09	88,747
2021-02-09	$6.70	$6.79	$6.63	$6.63	$6.63	26,934
2021-02-08	$6.67	$6.85	$6.56	$6.65	$6.65	56,676
2021-02-05	$6.63	$6.74	$6.63	$6.67	$6.67	45,327
2021-02-04	$6.49	$6.93	$6.49	$6.61	$6.61	69,833
2021-02-03	$6.48	$6.66	$6.41	$6.51	$6.51	22,640
2021-02-02	$6.39	$6.65	$6.31	$6.45	$6.45	25,864
2021-02-01	$6.53	$6.60	$6.31	$6.34	$6.34	48,415
2021-01-29	$6.56	$6.62	$6.51	$6.52	$6.52	25,154
2021-01-28	$6.56	$6.63	$6.50	$6.60	$6.60	51,881
2021-01-27	$6.59	$6.63	$6.50	$6.59	$6.59	20,050
2021-01-26	$6.58	$6.74	$6.58	$6.61	$6.61	20,964
2021-01-25	$6.96	$6.96	$6.51	$6.57	$6.57	54,814
2021-01-22	$6.90	$6.90	$6.73	$6.88	$6.88	22,101
2021-01-21	$6.72	$6.94	$6.66	$6.86	$6.86	128,909
2021-01-20	$6.88	$6.94	$6.66	$6.76	$6.76	19,912
2021-01-19	$6.52	$6.85	$6.52	$6.75	$6.75	39,951
2021-01-15	$6.57	$6.68	$6.35	$6.52	$6.52	56,786
2021-01-14	$6.70	$6.78	$6.50	$6.55	$6.55	30,193
2021-01-13	$6.70	$6.78	$6.67	$6.70	$6.70	24,203
2021-01-12	$7.02	$7.11	$6.53	$6.65	$6.65	56,509
2021-01-11	$6.79	$7.11	$6.72	$6.98	$6.98	81,889
2021-01-08	$6.79	$6.83	$6.70	$6.79	$6.79	15,755
2021-01-07	$6.83	$6.88	$6.63	$6.78	$6.78	27,805
2021-01-06	$6.62	$6.98	$6.62	$6.80	$6.80	44,407
2021-01-05	$6.27	$6.85	$6.21	$6.72	$6.72	43,915
2021-01-04	$6.04	$6.46	$6.04	$6.36	$6.36	91,909
2020-12-31	$6.20	$6.25	$6.10	$6.12	$6.12	82,352
2020-12-30	$6.35	$6.48	$6.21	$6.22	$6.22	59,504
2020-12-29	$6.67	$6.67	$6.31	$6.33	$6.33	71,057
2020-12-28	$6.45	$6.82	$6.42	$6.63	$6.63	51,398
2020-12-24	$6.35	$6.55	$6.35	$6.55	$6.55	8,826
2020-12-23	$6.48	$6.60	$6.37	$6.42	$6.42	38,078
2020-12-22	$6.42	$6.61	$6.35	$6.48	$6.48	46,845
2020-12-21	$6.50	$6.54	$6.33	$6.46	$6.46	86,089
2020-12-18	$6.68	$6.75	$6.50	$6.50	$6.50	133,790
2020-12-17	$6.69	$6.77	$6.62	$6.69	$6.69	23,769
2020-12-16	$6.85	$6.89	$6.56	$6.69	$6.69	62,968
2020-12-15	$6.66	$6.89	$6.45	$6.69	$6.69	126,911
2020-12-14	$6.68	$6.90	$6.37	$6.43	$6.43	79,462
2020-12-11	$6.59	$6.70	$6.52	$6.57	$6.57	30,125
2020-12-10	$6.79	$6.79	$6.50	$6.59	$6.59	24,109
2020-12-09	$6.54	$6.94	$6.50	$6.79	$6.79	54,961
2020-12-08	$6.87	$6.99	$6.51	$6.59	$6.59	64,022
2020-12-07	$6.90	$6.99	$6.64	$6.76	$6.76	36,399
2020-12-04	$7.19	$7.24	$6.84	$6.92	$6.92	52,550
2020-12-03	$7.11	$7.30	$7.09	$7.24	$7.24	99,974
2020-12-02	$6.95	$7.18	$6.70	$7.09	$7.09	93,202
2020-12-01	$7.00	$7.01	$6.83	$6.93	$6.93	65,043
2020-11-30	$6.77	$7.18	$6.77	$6.89	$6.89	106,381
2020-11-27	$6.62	$6.96	$6.50	$6.71	$6.71	85,200
2020-11-25	$6.52	$6.60	$6.45	$6.57	$6.57	27,181
2020-11-24	$6.60	$6.66	$6.43	$6.51	$6.51	32,355
2020-11-23	$6.30	$6.70	$6.30	$6.61	$6.61	28,404
2020-11-20	$6.33	$6.66	$6.30	$6.30	$6.30	13,801
2020-11-19	$6.66	$6.78	$6.35	$6.40	$6.40	22,960
2020-11-18	$6.98	$7.00	$6.60	$6.66	$6.66	28,585
2020-11-17	$6.66	$7.29	$6.64	$7.03	$7.03	84,053
2020-11-16	$6.35	$6.75	$6.26	$6.62	$6.62	87,369
2020-11-13	$5.94	$6.39	$5.86	$6.19	$6.19	70,000
2020-11-12	$6.07	$6.15	$5.77	$5.84	$5.84	24,211
2020-11-11	$6.06	$6.15	$6.05	$6.15	$6.15	30,556
2020-11-10	$6.08	$6.10	$6.01	$6.08	$6.08	13,967
2020-11-09	$6.00	$6.39	$5.87	$6.08	$6.08	77,187
2020-11-06	$5.68	$5.87	$5.60	$5.80	$5.80	44,837
2020-11-05	$5.62	$5.76	$5.57	$5.68	$5.68	32,434
2020-11-04	$5.81	$5.82	$5.62	$5.66	$5.66	96,232
2020-11-03	$5.67	$5.82	$5.63	$5.76	$5.76	15,966
2020-11-02	$5.55	$5.72	$5.55	$5.66	$5.66	5,720
2020-10-30	$5.60	$5.70	$5.54	$5.56	$5.56	11,306
2020-10-29	$5.65	$5.72	$5.53	$5.72	$5.72	4,565
2020-10-28	$5.84	$5.89	$5.53	$5.54	$5.54	22,605
2020-10-27	$5.89	$5.95	$5.68	$5.77	$5.77	23,966
2020-10-26	$5.72	$6.00	$5.67	$5.88	$5.88	31,319
2020-10-23	$5.53	$5.75	$5.53	$5.70	$5.70	57,495
2020-10-22	$5.65	$5.76	$5.50	$5.50	$5.50	21,659
2020-10-21	$5.75	$5.75	$5.64	$5.67	$5.67	71,020
2020-10-20	$5.50	$5.85	$5.25	$5.75	$5.75	237,832
2020-10-19	$5.08	$5.39	$5.00	$5.02	$5.02	84,080
2020-10-16	$4.95	$5.15	$4.94	$5.04	$5.04	9,415
2020-10-15	$5.19	$5.19	$4.92	$4.95	$4.95	11,089
2020-10-14	$4.89	$5.19	$4.88	$4.97	$4.97	25,656
2020-10-13	$4.71	$4.96	$4.70	$4.91	$4.91	34,296
2020-10-12	$4.68	$4.90	$4.68	$4.71	$4.71	25,152
2020-10-09	$4.72	$4.90	$4.70	$4.70	$4.70	9,996
2020-10-08	$4.82	$4.82	$4.71	$4.72	$4.72	23,231
2020-10-07	$4.79	$4.93	$4.77	$4.85	$4.85	19,529
2020-10-06	$4.89	$4.98	$4.78	$4.78	$4.78	13,230
2020-10-05	$4.99	$4.99	$4.90	$4.90	$4.90	9,193
2020-10-02	$5.06	$5.08	$4.96	$4.96	$4.96	2,607
2020-10-01	$5.00	$5.09	$4.96	$5.08	$5.08	19,654
2020-09-30	$4.82	$5.01	$4.82	$4.97	$4.97	7,970
2020-09-29	$4.95	$4.95	$4.88	$4.89	$4.89	7,375
2020-09-28	$4.95	$4.95	$4.93	$4.95	$4.95	1,839
2020-09-25	$4.89	$4.96	$4.80	$4.89	$4.89	21,931
2020-09-24	$4.85	$4.90	$4.71	$4.89	$4.89	38,029
2020-09-23	$5.02	$5.02	$4.97	$5.01	$5.01	4,905
2020-09-22	$4.98	$5.02	$4.97	$5.01	$5.01	19,591
2020-09-21	$4.75	$5.00	$4.75	$5.00	$5.00	15,589
2020-09-18	$5.01	$5.02	$4.80	$4.80	$4.80	29,817
2020-09-17	$4.95	$5.04	$4.95	$4.97	$4.97	30,239
2020-09-16	$4.95	$5.05	$4.95	$5.02	$5.02	19,886
2020-09-15	$4.99	$5.02	$4.99	$5.02	$5.02	5,198
2020-09-14	$4.97	$5.03	$4.96	$5.00	$5.00	14,492
2020-09-11	$4.97	$5.03	$4.95	$5.03	$5.03	6,723
2020-09-10	$4.93	$5.06	$4.93	$5.03	$5.03	8,311
2020-09-09	$5.04	$5.04	$4.66	$4.83	$4.83	17,854
2020-09-08	$4.92	$4.94	$4.76	$4.94	$4.94	35,629
2020-09-04	$4.90	$4.94	$4.84	$4.90	$4.90	34,578
2020-09-03	$5.00	$5.01	$4.87	$4.97	$4.97	20,289
2020-09-02	$4.80	$5.07	$4.71	$5.06	$5.06	26,795
2020-09-01	$4.73	$4.88	$4.55	$4.80	$4.80	38,626
2020-08-31	$4.69	$4.87	$4.69	$4.80	$4.80	9,129
2020-08-28	$4.91	$4.91	$4.73	$4.80	$4.80	2,640
2020-08-27	$4.76	$4.89	$4.76	$4.85	$4.85	13,278
2020-08-26	$4.91	$5.00	$4.72	$4.80	$4.80	10,650
2020-08-25	$4.96	$5.01	$4.90	$4.90	$4.90	4,494
2020-08-24	$5.05	$5.10	$4.87	$5.00	$5.00	38,799
2020-08-21	$4.62	$5.05	$4.62	$4.95	$4.95	18,371
2020-08-20	$4.71	$4.75	$4.62	$4.67	$4.67	5,612
2020-08-19	$4.80	$4.80	$4.64	$4.70	$4.70	7,797
2020-08-18	$4.86	$4.86	$4.75	$4.80	$4.80	1,689
2020-08-17	$4.80	$4.86	$4.79	$4.86	$4.86	9,860
2020-08-14	$4.62	$4.79	$4.62	$4.78	$4.78	2,322
2020-08-13	$4.70	$4.74	$4.65	$4.74	$4.74	10,789
2020-08-12	$4.86	$4.86	$4.72	$4.73	$4.73	2,107
2020-08-11	$4.70	$4.83	$4.70	$4.73	$4.73	1,968
2020-08-10	$4.73	$4.95	$4.49	$4.73	$4.73	44,114
2020-08-07	$4.87	$4.87	$4.75	$4.75	$4.75	7,726
2020-08-06	$4.80	$4.83	$4.70	$4.75	$4.75	6,127
2020-08-05	$4.87	$4.87	$4.72	$4.79	$4.79	5,927
2020-08-04	$4.77	$4.86	$4.64	$4.86	$4.86	10,587
2020-08-03	$4.83	$4.90	$4.71	$4.81	$4.81	21,644
2020-07-31	$4.82	$4.88	$4.80	$4.83	$4.83	14,874
2020-07-30	$4.78	$4.94	$4.78	$4.81	$4.81	3,964
2020-07-29	$4.66	$4.96	$4.66	$4.96	$4.96	5,997
2020-07-28	$4.84	$4.90	$4.64	$4.68	$4.68	12,308
2020-07-27	$4.89	$4.89	$4.81	$4.85	$4.85	6,365
2020-07-24	$4.94	$4.94	$4.80	$4.89	$4.89	3,229
2020-07-23	$5.12	$5.25	$4.80	$4.85	$4.85	30,534
2020-07-22	$4.91	$5.38	$4.91	$5.02	$5.02	41,533
2020-07-21	$4.75	$4.91	$4.75	$4.83	$4.83	102,806
2020-07-20	$4.17	$4.28	$4.10	$4.25	$4.25	9,493
2020-07-17	$4.30	$4.32	$4.02	$4.13	$4.13	54,500
2020-07-16	$4.25	$4.32	$4.25	$4.30	$4.30	1,300
2020-07-15	$4.18	$4.28	$4.12	$4.27	$4.27	6,600
2020-07-14	$4.31	$4.34	$4.14	$4.18	$4.18	4,500
2020-07-13	$4.32	$4.42	$4.16	$4.17	$4.17	9,000
2020-07-10	$4.38	$4.38	$4.26	$4.36	$4.36	4,600
2020-07-09	$4.43	$4.46	$4.28	$4.40	$4.40	13,100
2020-07-08	$4.24	$4.44	$4.22	$4.39	$4.39	32,900
2020-07-07	$4.12	$4.30	$4.12	$4.30	$4.30	18,000
2020-07-06	$4.09	$4.28	$4.09	$4.24	$4.24	17,500
2020-07-02	$4.10	$4.10	$4.03	$4.09	$4.09	12,500
2020-07-01	$4.19	$4.19	$4.01	$4.05	$4.05	34,500
2020-06-30	$4.11	$4.32	$4.03	$4.03	$4.03	18,500
2020-06-29	$4.41	$4.41	$4.11	$4.16	$4.16	24,900
2020-06-26	$4.33	$4.43	$4.24	$4.41	$4.41	16,756
2020-06-25	$4.25	$4.39	$4.24	$4.34	$4.34	10,375
2020-06-24	$4.16	$4.36	$4.12	$4.21	$4.21	11,842
2020-06-23	$4.18	$4.28	$4.12	$4.12	$4.12	59,360
2020-06-22	$4.21	$4.24	$4.01	$4.09	$4.09	28,000
2020-06-19	$4.23	$4.24	$4.05	$4.05	$4.05	8,391
2020-06-18	$4.08	$4.20	$4.08	$4.10	$4.10	8,809
2020-06-17	$4.16	$4.30	$4.07	$4.14	$4.14	20,506
2020-06-16	$4.15	$4.33	$4.15	$4.20	$4.20	26,110
2020-06-15	$3.96	$4.12	$3.95	$4.06	$4.06	29,714
2020-06-12	$4.21	$4.21	$4.01	$4.12	$4.12	21,912
2020-06-11	$4.25	$4.25	$4.15	$4.15	$4.15	27,052
2020-06-10	$4.32	$4.32	$4.24	$4.25	$4.25	2,482
2020-06-09	$4.43	$4.43	$4.28	$4.28	$4.28	10,211
2020-06-08	$4.33	$4.41	$4.26	$4.40	$4.40	22,322
2020-06-05	$4.22	$4.37	$4.19	$4.26	$4.26	15,032
2020-06-04	$4.20	$4.20	$4.10	$4.19	$4.19	13,273
2020-06-03	$4.15	$4.20	$4.12	$4.16	$4.16	26,143
2020-06-02	$4.11	$4.27	$4.08	$4.10	$4.10	26,468
2020-06-01	$4.05	$4.25	$4.03	$4.08	$4.08	19,915
2020-05-29	$4.09	$4.18	$4.08	$4.10	$4.10	7,811
2020-05-28	$4.19	$4.23	$4.09	$4.15	$4.15	26,796
2020-05-27	$4.43	$4.43	$4.01	$4.01	$4.01	35,985
2020-05-26	$4.20	$4.48	$4.20	$4.20	$4.20	16,503
2020-05-22	$4.09	$4.19	$4.05	$4.15	$4.15	15,230
2020-05-21	$4.17	$4.20	$4.05	$4.06	$4.06	18,323
2020-05-20	$4.17	$4.17	$4.16	$4.17	$4.17	27,256
2020-05-19	$4.16	$4.19	$4.16	$4.16	$4.16	19,056
2020-05-18	$4.08	$4.16	$4.07	$4.15	$4.15	21,295
2020-05-15	$3.95	$4.08	$3.95	$4.06	$4.06	19,005
2020-05-14	$3.90	$4.00	$3.90	$3.92	$3.92	10,022
2020-05-13	$4.00	$4.00	$3.93	$3.95	$3.95	11,362
2020-05-12	$4.09	$4.11	$3.92	$4.04	$4.04	25,505
2020-05-11	$4.14	$4.20	$4.06	$4.07	$4.07	13,375
2020-05-08	$4.19	$4.19	$4.11	$4.11	$4.11	8,396
2020-05-07	$3.96	$4.14	$3.96	$4.09	$4.09	9,437
2020-05-06	$3.97	$4.16	$3.97	$4.06	$4.06	16,971
2020-05-05	$4.10	$4.18	$3.92	$4.00	$4.00	50,647
2020-05-04	$3.95	$4.05	$3.90	$3.97	$3.97	17,432
2020-05-01	$4.03	$4.29	$3.95	$3.96	$3.96	18,352
2020-04-30	$4.26	$4.30	$3.92	$4.14	$4.14	5,058
2020-04-29	$4.06	$4.30	$4.06	$4.28	$4.28	20,084
2020-04-28	$4.05	$4.05	$3.87	$3.93	$3.93	33,061
2020-04-27	$4.02	$4.13	$4.02	$4.10	$4.10	13,237
2020-04-24	$4.00	$4.07	$3.96	$4.04	$4.04	10,648
2020-04-23	$4.01	$4.04	$3.99	$4.02	$4.02	18,122
2020-04-22	$4.00	$4.11	$3.95	$4.09	$4.09	21,239
2020-04-21	$4.35	$4.35	$3.83	$4.00	$4.00	46,227
2020-04-20	$3.96	$4.24	$3.80	$4.15	$4.15	19,732
2020-04-17	$3.87	$4.01	$3.87	$3.96	$3.96	10,739
2020-04-16	$4.23	$4.23	$3.94	$4.02	$4.02	22,149
2020-04-15	$4.05	$4.44	$4.05	$4.26	$4.26	5,039
2020-04-14	$4.29	$4.44	$4.12	$4.23	$4.23	9,094
2020-04-13	$4.50	$4.61	$4.10	$4.46	$4.46	13,976
2020-04-09	$4.03	$4.50	$4.03	$4.50	$4.50	21,410
2020-04-08	$3.75	$4.00	$3.75	$4.00	$4.00	15,631
2020-04-07	$3.50	$3.80	$3.50	$3.79	$3.79	114,496
2020-04-06	$3.96	$3.96	$3.53	$3.53	$3.53	21,721
2020-04-03	$3.50	$4.20	$3.50	$3.71	$3.71	9,082
2020-04-02	$3.68	$3.76	$3.53	$3.56	$3.56	10,765
2020-04-01	$3.70	$3.89	$3.55	$3.60	$3.60	16,176
2020-03-31	$3.92	$3.94	$3.63	$3.83	$3.83	33,675
2020-03-30	$4.12	$4.12	$3.97	$3.98	$3.98	17,452
2020-03-27	$3.97	$4.63	$3.97	$4.20	$4.20	42,474
2020-03-26	$3.45	$3.97	$3.45	$3.97	$3.97	29,893
2020-03-25	$3.17	$3.92	$3.17	$3.33	$3.33	23,222
2020-03-24	$3.20	$3.41	$3.11	$3.16	$3.16	40,066
2020-03-23	$3.34	$3.34	$3.09	$3.11	$3.11	15,883
2020-03-20	$3.02	$4.00	$3.02	$3.34	$3.34	25,948
2020-03-19	$3.17	$3.17	$2.92	$3.05	$3.05	15,346
2020-03-18	$3.45	$3.59	$2.86	$3.06	$3.06	51,843
2020-03-17	$4.00	$4.00	$3.61	$3.72	$3.72	42,564
2020-03-16	$4.27	$4.28	$4.01	$4.01	$4.01	40,538
2020-03-13	$4.35	$4.87	$4.26	$4.37	$4.37	19,449
2020-03-12	$4.72	$4.79	$4.25	$4.40	$4.40	53,309
2020-03-11	$5.10	$5.17	$4.90	$4.94	$4.94	28,765
2020-03-10	$5.22	$5.45	$5.05	$5.26	$5.26	27,697
2020-03-09	$5.84	$5.84	$5.24	$5.28	$5.28	52,471
2020-03-06	$5.96	$6.05	$5.85	$5.88	$5.88	26,639
2020-03-05	$6.31	$6.34	$5.72	$6.02	$6.02	62,671
2020-03-04	$6.10	$6.33	$6.06	$6.23	$6.23	123,946
2020-03-03	$5.94	$6.00	$5.87	$6.00	$6.00	41,465
2020-03-02	$5.90	$6.06	$5.72	$5.95	$5.95	34,013
2020-02-28	$5.84	$5.94	$5.77	$5.85	$5.85	18,144
2020-02-27	$5.79	$5.97	$5.70	$5.94	$5.94	43,279
2020-02-26	$5.68	$6.03	$5.56	$5.82	$5.82	44,804
2020-02-25	$5.99	$6.01	$5.77	$5.81	$5.81	90,722
2020-02-24	$5.61	$5.62	$5.50	$5.56	$5.56	19,659
2020-02-21	$5.76	$5.76	$5.68	$5.72	$5.72	11,278
2020-02-20	$5.75	$5.75	$5.71	$5.71	$5.71	8,537
2020-02-19	$5.74	$5.82	$5.68	$5.68	$5.68	10,009
2020-02-18	$5.75	$5.87	$5.74	$5.80	$5.80	28,866
2020-02-14	$5.92	$5.92	$5.76	$5.80	$5.80	13,552
2020-02-13	$5.80	$5.84	$5.68	$5.81	$5.81	62,564
2020-02-12	$5.85	$5.93	$5.75	$5.75	$5.75	34,551
2020-02-11	$5.87	$5.89	$5.79	$5.89	$5.89	18,492
2020-02-10	$5.99	$5.99	$5.77	$5.85	$5.85	13,142
2020-02-07	$6.05	$6.05	$5.85	$5.89	$5.89	18,837
2020-02-06	$6.04	$6.06	$5.94	$5.99	$5.99	10,972
2020-02-05	$6.01	$6.07	$6.00	$6.06	$6.06	9,236
2020-02-04	$6.05	$6.09	$5.79	$6.02	$6.02	24,019
2020-02-03	$6.05	$6.20	$5.82	$6.06	$6.06	33,481
2020-01-31	$6.00	$6.06	$5.90	$5.96	$5.96	21,184
2020-01-30	$5.99	$6.07	$5.87	$6.02	$6.02	15,171
2020-01-29	$6.06	$6.07	$5.98	$5.98	$5.98	7,659
2020-01-28	$5.96	$6.13	$5.95	$6.06	$6.06	9,736
2020-01-27	$5.83	$6.01	$5.83	$5.95	$5.95	21,482
2020-01-24	$5.82	$6.20	$5.73	$6.13	$6.13	54,568
2020-01-23	$5.98	$5.98	$5.68	$5.70	$5.70	45,228
2020-01-22	$6.00	$6.20	$5.95	$5.98	$5.98	18,886
2020-01-21	$6.00	$6.02	$5.85	$5.89	$5.89	14,514
2020-01-17	$6.13	$6.21	$5.84	$5.89	$5.89	37,469
2020-01-16	$6.10	$6.23	$6.01	$6.05	$6.05	55,590
2020-01-15	$6.20	$6.33	$6.13	$6.17	$6.17	49,833
2020-01-14	$5.69	$6.48	$5.68	$6.11	$6.11	350,141
2020-01-13	$5.24	$5.30	$5.13	$5.25	$5.25	51,857
2020-01-10	$5.21	$5.29	$5.20	$5.26	$5.26	19,223
2020-01-09	$5.18	$5.30	$5.15	$5.21	$5.21	14,037
2020-01-08	$5.04	$5.18	$5.00	$5.15	$5.15	12,547
2020-01-07	$5.18	$5.24	$5.05	$5.05	$5.05	23,670
2020-01-06	$5.16	$5.26	$5.15	$5.24	$5.24	11,247
2020-01-03	$5.20	$5.28	$5.17	$5.18	$5.18	7,771
2020-01-02	$5.30	$5.31	$5.22	$5.29	$5.29	9,737
2019-12-31	$5.15	$5.28	$5.15	$5.18	$5.18	5,398
2019-12-30	$5.23	$5.26	$5.15	$5.16	$5.16	41,853
2019-12-27	$5.15	$5.35	$5.15	$5.26	$5.26	17,661
2019-12-26	$5.23	$5.23	$5.12	$5.16	$5.16	91,355
2019-12-24	$5.28	$5.28	$5.20	$5.21	$5.21	14,922
2019-12-23	$5.35	$5.36	$5.22	$5.24	$5.24	16,460
2019-12-20	$5.35	$5.45	$5.28	$5.38	$5.38	28,778
2019-12-19	$5.20	$5.37	$5.14	$5.24	$5.24	14,794
2019-12-18	$5.36	$5.39	$5.20	$5.20	$5.20	91,097
2019-12-17	$5.42	$5.42	$5.26	$5.37	$5.37	20,232
2019-12-16	$5.50	$5.50	$5.25	$5.37	$5.37	22,837
2019-12-13	$5.58	$5.59	$5.40	$5.50	$5.50	21,861
2019-12-12	$5.49	$5.58	$5.41	$5.43	$5.43	18,911
2019-12-11	$5.48	$5.55	$5.41	$5.49	$5.49	18,992
2019-12-10	$5.38	$5.50	$5.32	$5.38	$5.38	22,348
2019-12-09	$5.31	$5.59	$5.31	$5.44	$5.44	46,126
2019-12-06	$5.72	$5.78	$5.36	$5.36	$5.36	36,203
2019-12-05	$5.53	$5.85	$5.53	$5.68	$5.68	11,411
2019-12-04	$5.73	$5.74	$5.62	$5.67	$5.67	19,559
2019-12-03	$5.77	$5.85	$5.64	$5.72	$5.72	20,677
2019-12-02	$6.20	$6.23	$5.80	$5.87	$5.87	50,037
2019-11-29	$6.08	$6.10	$6.01	$6.10	$6.10	16,041
2019-11-27	$6.07	$6.09	$5.97	$6.04	$6.04	46,550
2019-11-26	$5.92	$6.13	$5.87	$6.03	$6.03	59,266
2019-11-25	$5.68	$5.94	$5.62	$5.89	$5.89	85,581
2019-11-22	$5.60	$5.73	$5.60	$5.67	$5.67	20,630
2019-11-21	$5.52	$5.61	$5.44	$5.58	$5.58	29,312
2019-11-20	$5.67	$5.72	$5.38	$5.48	$5.48	90,920
2019-11-19	$5.50	$5.74	$5.50	$5.73	$5.73	18,243
2019-11-18	$5.51	$5.63	$5.37	$5.53	$5.53	59,422
2019-11-15	$5.71	$5.77	$5.33	$5.56	$5.56	124,786
2019-11-14	$5.73	$5.79	$5.52	$5.70	$5.70	28,505
2019-11-13	$5.89	$6.05	$5.70	$5.76	$5.76	58,686
2019-11-12	$5.69	$5.98	$5.65	$5.78	$5.78	145,516
2019-11-11	$5.63	$5.71	$5.51	$5.58	$5.58	34,357
2019-11-08	$5.51	$5.68	$5.40	$5.60	$5.60	12,045
2019-11-07	$5.71	$5.76	$5.45	$5.49	$5.49	50,221
2019-11-06	$5.74	$5.98	$5.56	$5.57	$5.57	60,805
2019-11-05	$5.57	$5.75	$5.49	$5.70	$5.70	21,835
2019-11-04	$5.43	$5.75	$5.32	$5.53	$5.53	44,640
2019-11-01	$5.43	$5.54	$5.38	$5.43	$5.43	40,152
2019-10-31	$5.45	$5.46	$5.25	$5.39	$5.39	28,444
2019-10-30	$5.44	$5.53	$5.30	$5.40	$5.40	114,451
2019-10-29	$5.49	$5.61	$5.40	$5.42	$5.42	143,782
2019-10-28	$5.36	$5.68	$5.36	$5.46	$5.46	81,199
2019-10-25	$5.20	$5.44	$5.20	$5.27	$5.27	69,341
2019-10-24	$5.30	$5.39	$5.23	$5.23	$5.23	107,765
2019-10-23	$5.21	$5.44	$5.20	$5.33	$5.33	61,352
2019-10-22	$5.10	$5.40	$5.10	$5.26	$5.26	230,350
2019-10-21	$4.85	$5.00	$4.85	$4.98	$4.98	20,171
2019-10-18	$4.85	$4.87	$4.75	$4.82	$4.82	29,978
2019-10-17	$5.02	$5.04	$4.70	$4.78	$4.78	70,724
2019-10-16	$4.76	$5.05	$4.76	$4.99	$4.99	60,543
2019-10-15	$4.80	$5.00	$4.80	$5.00	$5.00	60,849
2019-10-14	$4.92	$5.00	$4.75	$4.95	$4.95	90,874
2019-10-11	$4.94	$5.01	$4.92	$4.95	$4.95	41,482
2019-10-10	$5.01	$5.18	$4.96	$4.96	$4.96	11,689
2019-10-09	$5.00	$5.16	$4.96	$5.02	$5.02	45,924
2019-10-08	$5.03	$5.20	$4.99	$5.00	$5.00	70,462
2019-10-07	$4.94	$5.06	$4.91	$4.99	$4.99	27,630
2019-10-04	$4.99	$5.07	$4.82	$5.01	$5.01	15,136
2019-10-03	$4.85	$4.96	$4.75	$4.95	$4.95	21,375
2019-10-02	$4.90	$5.00	$4.86	$4.95	$4.95	31,094
2019-10-01	$4.99	$5.00	$4.75	$4.98	$4.98	38,668
2019-09-30	$4.86	$5.00	$4.80	$5.00	$5.00	7,270
2019-09-27	$4.90	$4.99	$4.70	$4.95	$4.95	73,113
2019-09-26	$4.89	$4.93	$4.82	$4.93	$4.93	15,782
2019-09-25	$4.80	$4.91	$4.79	$4.87	$4.87	20,424
2019-09-24	$4.82	$4.89	$4.73	$4.80	$4.80	43,343
2019-09-23	$4.82	$4.87	$4.80	$4.81	$4.81	19,052
2019-09-20	$4.83	$4.92	$4.64	$4.77	$4.77	46,033
2019-09-19	$4.95	$5.00	$4.78	$4.81	$4.81	34,687
2019-09-18	$4.93	$5.01	$4.84	$4.88	$4.88	19,809
2019-09-17	$4.94	$5.09	$4.81	$4.90	$4.90	36,536
2019-09-16	$4.98	$5.01	$4.77	$4.93	$4.93	53,041
2019-09-13	$5.14	$5.14	$5.00	$5.00	$5.00	23,332
2019-09-12	$5.20	$5.22	$5.01	$5.03	$5.03	37,220
2019-09-11	$5.14	$5.43	$5.04	$5.06	$5.06	22,861
2019-09-10	$5.26	$5.45	$5.11	$5.17	$5.17	17,129
2019-09-09	$5.30	$5.82	$5.10	$5.26	$5.26	85,807
2019-09-06	$5.03	$5.29	$4.97	$5.22	$5.22	95,685
2019-09-05	$5.01	$5.13	$4.93	$4.99	$4.99	53,057
2019-09-04	$5.00	$5.12	$4.92	$4.96	$4.96	27,183
2019-09-03	$5.09	$5.12	$4.88	$4.91	$4.91	19,918
2019-08-30	$4.84	$5.14	$4.84	$5.06	$5.06	49,673
2019-08-29	$4.55	$5.31	$4.55	$4.80	$4.80	196,219
2019-08-28	$4.47	$4.60	$4.44	$4.54	$4.54	14,400
2019-08-27	$4.43	$4.50	$4.36	$4.49	$4.49	25,433
2019-08-26	$4.35	$4.42	$4.35	$4.42	$4.42	17,292
2019-08-23	$4.46	$4.46	$4.40	$4.42	$4.42	14,531
2019-08-22	$4.44	$4.48	$4.36	$4.43	$4.43	15,796
2019-08-21	$4.32	$4.43	$4.32	$4.40	$4.40	18,964
2019-08-20	$4.21	$4.40	$4.15	$4.28	$4.28	132,755
2019-08-19	$4.16	$4.23	$3.98	$4.20	$4.20	180,770
2019-08-16	$4.06	$4.18	$4.03	$4.18	$4.18	8,723
2019-08-15	$4.12	$4.16	$4.01	$4.08	$4.08	161,494
2019-08-14	$4.09	$4.16	$4.06	$4.08	$4.08	33,376
2019-08-13	$4.14	$4.20	$4.05	$4.14	$4.14	39,501
2019-08-12	$4.21	$4.24	$4.12	$4.17	$4.17	41,759
2019-08-09	$4.16	$4.18	$4.08	$4.18	$4.18	45,225
2019-08-08	$4.19	$4.27	$4.13	$4.13	$4.13	44,251
2019-08-07	$4.12	$4.26	$4.12	$4.16	$4.16	46,849
2019-08-06	$4.26	$4.32	$4.08	$4.13	$4.13	27,374
2019-08-05	$4.35	$4.35	$4.16	$4.24	$4.24	14,971
2019-08-02	$4.48	$4.48	$4.34	$4.40	$4.40	13,319
2019-08-01	$4.48	$4.53	$4.43	$4.48	$4.48	37,322
2019-07-31	$4.47	$4.48	$4.40	$4.40	$4.40	27,976
2019-07-30	$4.39	$4.47	$4.35	$4.44	$4.44	27,060
2019-07-29	$4.36	$4.42	$4.14	$4.37	$4.37	86,348
2019-07-26	$4.41	$4.53	$4.14	$4.33	$4.33	204,838
2019-07-25	$4.57	$4.78	$4.31	$4.37	$4.37	204,000
2019-07-24	$4.45	$4.65	$4.42	$4.52	$4.52	154,910
2019-07-23	$4.18	$4.55	$4.18	$4.42	$4.42	313,216
2019-07-22	$4.04	$4.12	$4.01	$4.06	$4.06	58,891
2019-07-19	$4.11	$4.11	$4.04	$4.04	$4.04	11,651
2019-07-18	$4.04	$4.08	$4.03	$4.03	$4.03	10,021
2019-07-17	$4.06	$4.10	$4.01	$4.06	$4.06	26,543
2019-07-16	$4.11	$4.12	$4.02	$4.05	$4.05	78,357
2019-07-15	$4.11	$4.14	$4.06	$4.12	$4.12	24,138
2019-07-12	$4.12	$4.14	$4.10	$4.10	$4.10	27,879
2019-07-11	$4.10	$4.14	$4.10	$4.11	$4.11	28,832
2019-07-10	$4.03	$4.12	$4.03	$4.11	$4.11	22,211
2019-07-09	$4.04	$4.08	$4.04	$4.04	$4.04	1,868
2019-07-08	$4.05	$4.11	$4.05	$4.08	$4.08	6,861
2019-07-05	$4.11	$4.11	$4.07	$4.07	$4.07	4,764
2019-07-03	$4.06	$4.12	$4.06	$4.09	$4.09	32,165
2019-07-02	$4.07	$4.11	$4.06	$4.08	$4.08	60,242
2019-07-01	$4.11	$4.11	$4.07	$4.10	$4.10	39,544
2019-06-28	$4.11	$4.12	$4.00	$4.01	$4.01	148,031
2019-06-27	$4.08	$4.11	$4.03	$4.10	$4.10	22,389
2019-06-26	$4.11	$4.11	$4.05	$4.09	$4.09	11,018
2019-06-25	$4.00	$4.12	$3.99	$4.08	$4.08	113,188
2019-06-24	$4.05	$4.06	$3.99	$4.00	$4.00	18,496
2019-06-21	$4.01	$4.11	$4.01	$4.08	$4.08	3,164
2019-06-20	$4.02	$4.12	$4.02	$4.09	$4.09	31,098
2019-06-19	$4.02	$4.12	$4.01	$4.04	$4.04	8,483
2019-06-18	$4.10	$4.10	$4.02	$4.04	$4.04	7,977
2019-06-17	$4.08	$4.10	$4.03	$4.06	$4.06	14,366
2019-06-14	$4.20	$4.23	$4.09	$4.10	$4.10	15,002
2019-06-13	$4.21	$4.21	$4.10	$4.12	$4.12	23,678
2019-06-12	$4.23	$4.24	$4.19	$4.23	$4.23	11,121
2019-06-11	$4.16	$4.29	$4.16	$4.28	$4.28	6,111
2019-06-10	$4.12	$4.31	$4.12	$4.31	$4.31	15,310
2019-06-07	$4.16	$4.17	$4.05	$4.14	$4.14	54,981
2019-06-06	$4.25	$4.25	$4.15	$4.17	$4.17	15,455
2019-06-05	$4.27	$4.27	$4.16	$4.21	$4.21	9,436
2019-06-04	$4.27	$4.27	$4.15	$4.16	$4.16	125,852
2019-06-03	$4.29	$4.29	$4.18	$4.27	$4.27	11,290
2019-05-31	$4.35	$4.48	$4.20	$4.20	$4.20	13,136
2019-05-30	$4.19	$4.47	$4.19	$4.43	$4.43	13,398
2019-05-29	$4.20	$4.21	$4.15	$4.20	$4.20	48,869
2019-05-28	$4.26	$4.30	$4.24	$4.24	$4.24	36,518
2019-05-24	$4.41	$4.43	$4.27	$4.30	$4.30	65,890
2019-05-23	$4.41	$4.43	$4.26	$4.38	$4.38	59,615
2019-05-22	$4.50	$4.50	$4.32	$4.47	$4.47	5,518
2019-05-21	$4.46	$4.50	$4.35	$4.47	$4.47	53,415
2019-05-20	$4.46	$4.50	$4.46	$4.46	$4.46	10,661
2019-05-17	$4.49	$4.50	$4.46	$4.50	$4.50	91,596
2019-05-16	$4.50	$4.52	$4.43	$4.52	$4.52	27,663
2019-05-15	$4.46	$4.68	$4.44	$4.44	$4.44	17,043
2019-05-14	$4.51	$4.60	$4.40	$4.51	$4.51	141,829
2019-05-13	$4.45	$4.56	$4.37	$4.50	$4.50	48,238
2019-05-10	$4.47	$4.51	$4.47	$4.51	$4.51	8,578
2019-05-09	$4.50	$4.52	$4.41	$4.49	$4.49	44,423
2019-05-08	$4.63	$4.64	$4.44	$4.50	$4.50	15,390
2019-05-07	$4.45	$4.63	$4.42	$4.60	$4.60	34,777
2019-05-06	$4.56	$4.56	$4.45	$4.45	$4.45	25,057
2019-05-03	$4.60	$4.69	$4.53	$4.58	$4.58	33,603
2019-05-02	$4.60	$4.67	$4.58	$4.64	$4.64	23,057
2019-05-01	$4.65	$4.67	$4.48	$4.60	$4.60	45,147
2019-04-30	$4.64	$4.76	$4.43	$4.63	$4.63	35,619
2019-04-29	$4.48	$4.66	$4.39	$4.65	$4.65	51,617
2019-04-26	$4.34	$4.72	$4.34	$4.49	$4.49	91,228
2019-04-25	$4.34	$4.52	$4.29	$4.34	$4.34	79,805
2019-04-24	$4.51	$4.59	$4.37	$4.38	$4.38	48,396
2019-04-23	$4.71	$4.77	$4.52	$4.52	$4.52	77,782
2019-04-22	$4.22	$4.89	$4.19	$4.74	$4.74	163,158
2019-04-18	$4.26	$4.37	$4.06	$4.25	$4.25	19,780
2019-04-17	$4.25	$4.31	$4.17	$4.18	$4.18	18,379
2019-04-16	$4.19	$4.35	$4.10	$4.25	$4.25	40,995
2019-04-15	$4.23	$4.36	$4.15	$4.16	$4.16	9,411
2019-04-12	$4.11	$4.36	$4.11	$4.20	$4.20	31,811
2019-04-11	$4.37	$4.37	$4.07	$4.07	$4.07	4,918
2019-04-10	$4.17	$4.27	$4.05	$4.06	$4.06	26,726
2019-04-09	$4.25	$4.30	$4.13	$4.13	$4.13	31,885
2019-04-08	$4.31	$4.32	$4.19	$4.27	$4.27	19,044
2019-04-05	$4.26	$4.32	$4.25	$4.29	$4.29	7,508
2019-04-04	$4.35	$4.35	$4.27	$4.27	$4.27	10,357
2019-04-03	$4.35	$4.35	$4.25	$4.34	$4.34	52,600
2019-04-02	$4.39	$4.42	$4.31	$4.42	$4.42	25,640
2019-04-01	$4.25	$4.37	$4.25	$4.37	$4.37	23,091
2019-03-29	$4.29	$4.35	$4.25	$4.30	$4.30	14,738
2019-03-28	$4.33	$4.33	$4.26	$4.31	$4.31	31,251
2019-03-27	$4.38	$4.39	$4.28	$4.33	$4.33	16,832
2019-03-26	$4.31	$4.40	$4.25	$4.34	$4.34	19,995
2019-03-25	$4.20	$4.43	$4.10	$4.25	$4.25	69,726
2019-03-22	$4.10	$4.20	$4.05	$4.19	$4.19	26,047
2019-03-21	$4.12	$4.12	$4.07	$4.10	$4.10	13,071
2019-03-20	$4.06	$4.11	$4.05	$4.10	$4.10	25,642
2019-03-19	$4.06	$4.09	$4.02	$4.08	$4.08	24,514
2019-03-18	$4.04	$4.08	$4.01	$4.07	$4.07	10,537
2019-03-15	$4.08	$4.08	$4.03	$4.03	$4.03	8,710
2019-03-14	$4.02	$4.08	$4.01	$4.02	$4.02	10,866
2019-03-13	$4.09	$4.09	$4.01	$4.03	$4.03	15,095
2019-03-12	$4.08	$4.14	$4.02	$4.07	$4.07	25,952
2019-03-11	$4.04	$4.06	$4.03	$4.05	$4.05	3,682
2019-03-08	$4.00	$4.08	$4.00	$4.01	$4.01	19,221
2019-03-07	$4.04	$4.13	$4.00	$4.03	$4.03	9,248
2019-03-06	$4.09	$4.13	$4.04	$4.04	$4.04	15,233
2019-03-05	$4.12	$4.16	$4.10	$4.12	$4.12	13,721
2019-03-04	$4.13	$4.14	$4.01	$4.12	$4.12	19,055
2019-03-01	$4.14	$4.27	$4.14	$4.18	$4.18	2,221
2019-02-28	$4.16	$4.19	$4.09	$4.15	$4.15	11,631
2019-02-27	$4.27	$4.29	$4.09	$4.18	$4.18	9,740
2019-02-26	$4.29	$4.34	$4.22	$4.22	$4.22	25,573
2019-02-25	$4.28	$4.30	$4.20	$4.30	$4.30	134,948
2019-02-22	$4.26	$4.30	$4.16	$4.29	$4.29	18,154
2019-02-21	$4.08	$4.30	$4.05	$4.28	$4.28	20,747
2019-02-20	$4.16	$4.16	$4.07	$4.08	$4.08	47,245
2019-02-19	$4.20	$4.29	$4.00	$4.25	$4.25	33,932
2019-02-15	$4.39	$4.48	$4.34	$4.40	$4.40	24,420
2019-02-14	$4.37	$4.45	$4.37	$4.40	$4.40	9,835
2019-02-13	$4.29	$4.29	$4.26	$4.26	$4.26	3,829
2019-02-12	$4.30	$4.35	$4.30	$4.30	$4.30	8,977
2019-02-11	$4.23	$4.30	$4.23	$4.28	$4.28	26,700
2019-02-08	$4.28	$4.30	$4.21	$4.23	$4.23	18,617
2019-02-07	$4.40	$4.43	$4.26	$4.29	$4.29	16,626
2019-02-06	$4.18	$4.47	$4.18	$4.47	$4.47	16,697
2019-02-05	$4.15	$4.23	$4.15	$4.18	$4.18	11,743
2019-02-04	$4.22	$4.23	$4.18	$4.18	$4.18	16,636
2019-02-01	$4.24	$4.29	$4.20	$4.21	$4.21	36,436
2019-01-31	$4.27	$4.30	$4.24	$4.25	$4.25	23,273
2019-01-30	$4.32	$4.33	$4.26	$4.31	$4.31	5,381
2019-01-29	$4.64	$4.67	$4.19	$4.25	$4.25	46,782
2019-01-28	$4.62	$4.78	$4.62	$4.64	$4.64	19,638
2019-01-25	$4.51	$4.64	$4.45	$4.59	$4.59	9,695
2019-01-24	$4.42	$4.46	$4.42	$4.43	$4.43	13,619
2019-01-23	$4.36	$4.41	$4.33	$4.41	$4.41	4,148
2019-01-22	$4.10	$4.48	$4.10	$4.31	$4.31	6,906
2019-01-18	$4.11	$4.29	$4.11	$4.18	$4.18	10,906
2019-01-17	$4.16	$4.20	$4.02	$4.09	$4.09	31,216
2019-01-16	$4.22	$4.67	$4.21	$4.21	$4.21	13,661
2019-01-15	$4.35	$4.49	$4.18	$4.18	$4.18	23,718
2019-01-14	$4.34	$4.55	$4.33	$4.34	$4.34	13,158
2019-01-11	$4.60	$4.71	$4.60	$4.62	$4.62	2,746
2019-01-10	$4.67	$4.68	$4.53	$4.57	$4.57	2,798
2019-01-09	$4.58	$4.62	$4.31	$4.59	$4.59	31,967
2019-01-08	$4.39	$4.57	$4.10	$4.57	$4.57	12,933
2019-01-07	$4.32	$4.42	$4.32	$4.32	$4.32	8,348
2019-01-04	$4.17	$4.38	$4.17	$4.33	$4.33	11,854
2019-01-03	$4.04	$4.19	$3.90	$4.10	$4.10	9,988
2019-01-02	$3.99	$4.13	$3.97	$4.11	$4.11	2,788
2018-12-31	$4.13	$4.13	$3.96	$4.08	$4.08	12,659
2018-12-28	$4.04	$4.13	$4.00	$4.07	$4.07	24,118
2018-12-27	$4.03	$4.10	$3.96	$4.05	$4.05	6,542
2018-12-26	$4.10	$4.11	$3.88	$4.07	$4.07	23,737
2018-12-24	$3.92	$3.92	$3.85	$3.85	$3.85	3,641
2018-12-21	$4.09	$4.14	$3.90	$3.98	$3.98	23,522
2018-12-20	$4.14	$4.18	$4.10	$4.10	$4.10	30,239
2018-12-19	$4.16	$4.20	$4.12	$4.18	$4.18	21,854
2018-12-18	$4.16	$4.31	$4.15	$4.15	$4.15	26,443
2018-12-17	$4.27	$4.30	$4.16	$4.19	$4.19	34,170
2018-12-14	$4.20	$4.42	$4.20	$4.32	$4.32	34,496
2018-12-13	$4.18	$4.22	$4.16	$4.20	$4.20	16,021
2018-12-12	$4.31	$4.31	$4.18	$4.19	$4.19	37,846
2018-12-11	$4.25	$4.30	$4.25	$4.25	$4.25	14,163
2018-12-10	$4.34	$4.38	$4.25	$4.27	$4.27	115,037
2018-12-07	$4.38	$4.44	$4.31	$4.37	$4.37	8,672
2018-12-06	$4.43	$4.46	$4.35	$4.37	$4.37	44,831
2018-12-04	$4.52	$4.52	$4.36	$4.39	$4.39	50,914
2018-12-03	$4.50	$4.53	$4.30	$4.51	$4.51	19,987
2018-11-30	$4.42	$4.52	$4.42	$4.45	$4.45	30,253
2018-11-29	$4.45	$4.50	$4.30	$4.50	$4.50	26,043
2018-11-28	$4.36	$4.64	$4.33	$4.47	$4.47	12,869
2018-11-27	$4.27	$4.40	$4.27	$4.40	$4.40	26,427
2018-11-26	$4.31	$4.38	$4.31	$4.33	$4.33	37,627
2018-11-23	$4.28	$4.38	$4.25	$4.31	$4.31	8,681
2018-11-21	$4.34	$4.39	$4.27	$4.30	$4.30	31,335
2018-11-20	$4.40	$4.40	$4.21	$4.34	$4.34	71,458
2018-11-19	$4.30	$4.48	$4.30	$4.35	$4.35	100,012
2018-11-16	$4.64	$4.64	$4.35	$4.36	$4.36	11,814
2018-11-15	$4.34	$4.51	$4.30	$4.47	$4.47	23,941
2018-11-14	$4.44	$4.48	$4.31	$4.34	$4.34	9,330
2018-11-13	$4.41	$4.56	$4.31	$4.32	$4.32	18,202
2018-11-12	$4.55	$4.69	$4.40	$4.40	$4.40	41,126
2018-11-09	$4.60	$4.65	$4.47	$4.55	$4.55	8,217
2018-11-08	$4.65	$4.65	$4.50	$4.59	$4.59	8,471
2018-11-07	$4.49	$4.69	$4.49	$4.68	$4.68	14,432
2018-11-06	$4.56	$4.68	$4.44	$4.49	$4.49	31,941
2018-11-05	$4.70	$4.70	$4.45	$4.52	$4.52	14,316
2018-11-02	$4.97	$4.97	$4.70	$4.70	$4.70	6,823
2018-11-01	$4.70	$4.88	$4.65	$4.84	$4.84	38,906
2018-10-31	$4.45	$4.75	$4.45	$4.73	$4.73	12,635
2018-10-30	$4.43	$4.51	$4.40	$4.49	$4.49	86,684
2018-10-29	$4.43	$4.51	$4.40	$4.42	$4.42	37,979
2018-10-26	$4.49	$4.62	$4.37	$4.43	$4.43	127,025
2018-10-25	$4.75	$4.83	$4.46	$4.49	$4.49	166,681
2018-10-24	$4.84	$5.05	$4.75	$4.76	$4.76	51,454
2018-10-23	$4.77	$4.98	$4.75	$4.92	$4.92	86,799
2018-10-22	$4.85	$4.90	$4.78	$4.85	$4.85	49,113
2018-10-19	$5.02	$5.06	$4.83	$4.83	$4.83	26,847
2018-10-18	$5.30	$5.53	$4.87	$4.92	$4.92	166,543
2018-10-17	$5.15	$5.45	$5.11	$5.34	$5.34	19,838
2018-10-16	$5.22	$5.40	$5.11	$5.15	$5.15	26,802
2018-10-15	$5.54	$5.54	$5.08	$5.11	$5.11	22,138
2018-10-12	$5.30	$5.30	$4.98	$5.22	$5.22	52,090
2018-10-11	$5.06	$5.73	$4.98	$5.26	$5.26	147,279
2018-10-10	$5.16	$5.17	$5.05	$5.05	$5.05	22,188
2018-10-09	$5.20	$5.21	$5.18	$5.20	$5.20	23,622
2018-10-08	$5.30	$5.35	$5.18	$5.18	$5.18	15,532
2018-10-05	$5.45	$5.59	$5.30	$5.31	$5.31	8,303
2018-10-04	$5.53	$5.53	$5.33	$5.46	$5.46	8,417
2018-10-03	$5.88	$5.88	$5.45	$5.46	$5.46	13,227
2018-10-02	$5.61	$5.92	$5.35	$5.38	$5.38	40,670
2018-10-01	$5.30	$5.78	$5.30	$5.65	$5.65	27,331
2018-09-28	$5.27	$5.38	$5.22	$5.22	$5.22	22,257
2018-09-27	$5.29	$5.49	$5.25	$5.28	$5.28	17,909
2018-09-26	$5.31	$5.42	$5.22	$5.26	$5.26	35,437
2018-09-25	$5.30	$5.34	$5.29	$5.34	$5.34	11,293
2018-09-24	$5.44	$5.45	$5.33	$5.44	$5.44	8,579
2018-09-21	$5.45	$5.69	$5.22	$5.40	$5.40	41,182
2018-09-20	$5.48	$5.64	$5.37	$5.41	$5.41	43,455
2018-09-19	$5.16	$5.45	$5.16	$5.33	$5.33	63,711
2018-09-18	$5.30	$5.30	$5.16	$5.16	$5.16	32,125
2018-09-17	$5.31	$5.43	$5.28	$5.32	$5.32	18,350
2018-09-14	$5.44	$5.57	$5.33	$5.33	$5.33	15,836
2018-09-13	$5.54	$5.62	$5.38	$5.44	$5.44	48,065
2018-09-12	$5.60	$5.63	$5.51	$5.54	$5.54	14,859
2018-09-11	$5.56	$5.66	$5.54	$5.59	$5.59	9,412
2018-09-10	$5.65	$5.65	$5.56	$5.56	$5.56	10,677
2018-09-07	$5.78	$5.99	$5.68	$5.74	$5.74	22,056
2018-09-06	$5.86	$5.86	$5.71	$5.78	$5.78	13,430
2018-09-05	$5.75	$5.92	$5.69	$5.83	$5.83	76,071
2018-09-04	$5.84	$5.88	$5.74	$5.74	$5.74	20,588
2018-08-31	$6.00	$6.00	$5.82	$5.84	$5.84	28,167
2018-08-30	$5.94	$5.99	$5.93	$5.96	$5.96	13,531
2018-08-29	$5.96	$6.00	$5.96	$6.00	$6.00	9,298
2018-08-28	$6.03	$6.03	$5.93	$5.97	$5.97	37,504
2018-08-27	$6.07	$6.12	$6.04	$6.04	$6.04	15,208
2018-08-24	$6.01	$6.17	$6.00	$6.02	$6.02	17,861
2018-08-23	$6.15	$6.35	$5.98	$5.98	$5.98	7,078
2018-08-22	$5.98	$6.30	$5.94	$6.12	$6.12	5,257
2018-08-21	$6.15	$6.24	$5.82	$5.97	$5.97	34,719
2018-08-20	$5.85	$6.09	$5.85	$5.99	$5.99	24,687
2018-08-17	$5.68	$6.04	$5.61	$5.95	$5.95	89,320
2018-08-16	$5.80	$5.81	$5.70	$5.75	$5.75	19,248
2018-08-15	$5.71	$5.86	$5.71	$5.76	$5.76	17,419
2018-08-14	$5.79	$5.85	$5.74	$5.85	$5.85	26,540
2018-08-13	$5.76	$5.78	$5.71	$5.72	$5.72	19,439
2018-08-10	$5.84	$5.84	$5.76	$5.76	$5.76	17,424
2018-08-09	$5.95	$5.97	$5.84	$5.86	$5.86	9,687
2018-08-08	$6.07	$6.11	$5.90	$5.91	$5.91	23,159
2018-08-07	$6.15	$6.24	$6.01	$6.12	$6.12	16,541
2018-08-06	$6.22	$6.27	$6.10	$6.20	$6.20	7,729
2018-08-03	$6.17	$6.22	$6.05	$6.12	$6.12	16,672
2018-08-02	$6.11	$6.31	$5.90	$6.21	$6.21	130,839
2018-08-01	$6.05	$6.42	$5.95	$6.15	$6.15	118,157
2018-07-31	$6.37	$6.39	$5.84	$6.02	$6.02	251,539
2018-07-30	$6.46	$6.59	$6.41	$6.41	$6.41	31,344
2018-07-27	$6.66	$6.66	$6.41	$6.45	$6.45	34,735
2018-07-26	$6.47	$6.55	$6.47	$6.49	$6.49	25,851
2018-07-25	$6.52	$6.66	$6.45	$6.48	$6.48	69,803
2018-07-24	$6.82	$6.88	$6.53	$6.54	$6.54	61,254
2018-07-23	$6.95	$6.97	$6.75	$6.87	$6.87	56,326
2018-07-20	$7.00	$7.15	$6.96	$6.99	$6.99	74,929
2018-07-19	$7.05	$7.15	$6.51	$7.02	$7.02	326,362
2018-07-18	$7.42	$7.52	$7.07	$7.45	$7.45	93,508
2018-07-17	$8.03	$8.06	$7.33	$7.33	$7.33	78,100
2018-07-16	$8.19	$8.19	$8.00	$8.09	$8.09	42,068
2018-07-13	$8.10	$8.30	$8.09	$8.21	$8.21	55,998
2018-07-12	$8.04	$8.14	$7.96	$8.14	$8.14	36,976
2018-07-11	$7.79	$8.10	$7.71	$8.01	$8.01	62,766
2018-07-10	$7.70	$7.86	$7.68	$7.78	$7.78	50,699
2018-07-09	$7.73	$7.85	$7.63	$7.70	$7.70	39,665
2018-07-06	$7.79	$7.79	$7.67	$7.73	$7.73	16,796
2018-07-05	$7.75	$7.90	$7.73	$7.79	$7.79	13,005
2018-07-03	$7.89	$7.91	$7.50	$7.84	$7.84	19,336
2018-07-02	$7.68	$7.88	$7.52	$7.87	$7.87	33,731
2018-06-29	$7.63	$7.76	$7.58	$7.74	$7.74	36,572
2018-06-28	$7.56	$7.61	$7.51	$7.60	$7.60	35,904
2018-06-27	$7.54	$7.66	$7.49	$7.52	$7.52	27,506
2018-06-26	$7.36	$7.55	$7.34	$7.51	$7.51	33,429
2018-06-25	$7.68	$7.68	$7.41	$7.44	$7.44	36,728
2018-06-22	$7.81	$7.85	$7.69	$7.70	$7.70	21,067
2018-06-21	$7.85	$7.85	$7.68	$7.79	$7.79	49,330
2018-06-20	$7.65	$7.88	$7.65	$7.83	$7.83	45,442
2018-06-19	$7.73	$7.79	$7.59	$7.68	$7.68	27,554
2018-06-18	$7.80	$7.85	$7.64	$7.80	$7.80	85,071
2018-06-15	$8.00	$8.00	$7.63	$7.63	$7.63	73,694
2018-06-14	$7.30	$7.70	$7.20	$7.60	$7.60	77,138
2018-06-13	$7.27	$7.36	$7.26	$7.30	$7.30	12,455
2018-06-12	$7.30	$7.30	$7.09	$7.23	$7.23	47,218
2018-06-11	$7.33	$7.39	$7.25	$7.29	$7.29	9,928
2018-06-08	$7.40	$7.41	$7.05	$7.38	$7.38	16,282
2018-06-07	$6.94	$7.53	$6.78	$7.39	$7.39	24,591
2018-06-06	$6.92	$7.47	$6.92	$7.38	$7.38	47,160
2018-06-05	$7.33	$7.47	$7.21	$7.42	$7.42	24,003
2018-06-04	$7.36	$7.43	$7.33	$7.37	$7.37	22,382
2018-06-01	$7.25	$7.34	$7.24	$7.34	$7.34	32,235
2018-05-31	$7.26	$7.40	$7.22	$7.28	$7.28	43,427
2018-05-30	$7.30	$7.40	$7.25	$7.25	$7.25	41,438
2018-05-29	$7.13	$7.34	$7.13	$7.23	$7.23	24,990
2018-05-25	$7.06	$7.16	$6.91	$7.15	$7.15	44,218
2018-05-24	$6.87	$7.11	$6.65	$7.02	$7.02	27,372
2018-05-23	$6.90	$7.04	$6.77	$6.86	$6.86	67,929
2018-05-22	$6.64	$7.05	$6.64	$6.89	$6.89	28,529
2018-05-21	$6.79	$6.79	$6.39	$6.67	$6.67	281,879
2018-05-18	$6.77	$6.84	$6.72	$6.77	$6.77	38,921
2018-05-17	$6.72	$6.92	$6.61	$6.77	$6.77	50,601
2018-05-16	$6.73	$6.79	$6.50	$6.70	$6.70	95,688
2018-05-15	$6.66	$6.90	$6.62	$6.70	$6.70	107,429
2018-05-14	$6.90	$6.99	$6.36	$6.71	$6.71	122,067
2018-05-11	$6.66	$7.15	$6.47	$6.95	$6.95	53,102
2018-05-10	$6.28	$6.82	$6.26	$6.65	$6.65	39,470
2018-05-09	$6.91	$6.96	$6.26	$6.31	$6.31	140,267
2018-05-08	$6.85	$7.16	$6.84	$6.93	$6.93	41,833
2018-05-07	$7.42	$7.42	$6.85	$6.90	$6.90	57,289
2018-05-04	$7.45	$7.52	$7.31	$7.43	$7.43	25,991
2018-05-03	$7.63	$7.63	$7.40	$7.49	$7.49	16,082
2018-05-02	$7.48	$7.69	$7.21	$7.59	$7.59	29,958
2018-05-01	$7.85	$8.04	$7.49	$7.49	$7.49	63,199
2018-04-30	$7.83	$7.95	$7.65	$7.67	$7.67	42,935
2018-04-27	$7.83	$8.08	$7.76	$7.84	$7.84	36,464
2018-04-26	$7.90	$8.18	$7.66	$7.86	$7.86	56,725
2018-04-25	$8.23	$8.25	$7.65	$7.91	$7.91	145,765
2018-04-24	$8.45	$8.63	$8.25	$8.25	$8.25	61,588
2018-04-23	$9.24	$9.33	$8.38	$8.49	$8.49	109,793
2018-04-20	$8.90	$9.30	$8.30	$9.24	$9.24	102,370
2018-04-19	$8.60	$9.22	$8.60	$9.11	$9.11	85,074
2018-04-18	$8.87	$9.62	$8.51	$8.75	$8.75	120,819
2018-04-17	$8.35	$8.95	$8.35	$8.69	$8.69	158,402
2018-04-16	$8.31	$8.54	$8.30	$8.42	$8.42	246,594
2018-04-13	$8.41	$8.49	$8.22	$8.28	$8.28	111,502
2018-04-12	$8.23	$8.50	$8.23	$8.42	$8.42	123,682
2018-04-11	$8.27	$8.48	$8.23	$8.24	$8.24	79,343
2018-04-10	$8.31	$8.32	$8.08	$8.27	$8.27	151,663
2018-04-09	$8.29	$8.49	$8.15	$8.25	$8.25	125,393
2018-04-06	$8.24	$8.50	$8.24	$8.28	$8.28	79,452
2018-04-05	$8.17	$8.29	$8.17	$8.24	$8.24	80,579
2018-04-04	$8.12	$8.24	$8.12	$8.21	$8.21	63,102
2018-04-03	$8.16	$8.25	$8.14	$8.20	$8.20	141,825
2018-04-02	$8.19	$8.28	$7.96	$8.10	$8.10	117,820
2018-03-29	$8.11	$8.25	$8.11	$8.19	$8.19	83,487
2018-03-28	$8.10	$8.15	$8.09	$8.10	$8.10	61,524
2018-03-27	$8.21	$8.21	$8.09	$8.11	$8.11	77,577
2018-03-26	$8.06	$8.20	$8.01	$8.17	$8.17	107,230
2018-03-23	$8.07	$8.09	$8.04	$8.05	$8.05	91,830
2018-03-22	$8.14	$8.17	$8.07	$8.08	$8.08	85,034
2018-03-21	$8.18	$8.24	$8.17	$8.18	$8.18	75,372
2018-03-20	$8.17	$8.28	$8.17	$8.18	$8.18	163,455
2018-03-19	$8.26	$8.35	$8.10	$8.18	$8.18	136,257
2018-03-16	$8.25	$8.62	$8.25	$8.29	$8.29	223,932
2018-03-15	$7.91	$8.05	$7.85	$7.88	$7.88	59,939
2018-03-14	$8.02	$8.05	$7.92	$7.96	$7.96	65,389
2018-03-13	$8.17	$8.20	$7.93	$8.00	$8.00	134,796
2018-03-12	$8.30	$8.40	$7.96	$8.18	$8.18	110,436
2018-03-09	$8.38	$8.38	$7.52	$8.32	$8.32	114,483
2018-03-08	$8.34	$8.35	$8.15	$8.35	$8.35	89,933
2018-03-07	$8.03	$8.49	$8.00	$8.33	$8.33	119,667
2018-03-06	$7.97	$8.10	$7.85	$8.07	$8.07	100,285
2018-03-05	$7.94	$8.04	$7.69	$7.83	$7.83	131,520
2018-03-02	$7.85	$8.05	$7.56	$8.03	$8.03	121,559
2018-03-01	$7.99	$8.00	$7.82	$7.91	$7.91	85,016
2018-02-28	$7.84	$8.10	$7.60	$7.97	$7.97	141,598
2018-02-27	$7.99	$7.99	$7.67	$7.80	$7.80	160,563
2018-02-26	$7.56	$8.36	$7.56	$7.93	$7.93	236,685
2018-02-23	$7.26	$7.52	$7.21	$7.46	$7.46	167,128
2018-02-22	$6.63	$7.32	$6.63	$7.23	$7.23	302,931
2018-02-21	$6.32	$6.68	$6.31	$6.65	$6.65	147,077
2018-02-20	$5.86	$6.45	$5.86	$6.45	$6.45	461,238
2018-02-16	$5.35	$5.95	$5.31	$5.87	$5.87	238,648
2018-02-15	$5.26	$5.34	$5.16	$5.29	$5.29	41,352
2018-02-14	$5.17	$5.26	$5.17	$5.24	$5.24	5,176
2018-02-13	$5.26	$5.26	$5.15	$5.26	$5.26	20,306
2018-02-12	$5.32	$5.32	$5.20	$5.26	$5.26	41,422
2018-02-09	$5.29	$5.35	$5.22	$5.32	$5.32	19,026
2018-02-08	$5.22	$5.38	$5.17	$5.22	$5.22	9,665
2018-02-07	$5.29	$5.33	$5.23	$5.23	$5.23	11,047
2018-02-06	$5.13	$5.30	$5.13	$5.22	$5.22	53,492
2018-02-05	$5.36	$5.36	$5.12	$5.21	$5.21	25,101
2018-02-02	$5.30	$5.39	$5.24	$5.35	$5.35	28,558
2018-02-01	$5.17	$5.34	$5.17	$5.31	$5.31	26,023
2018-01-31	$5.23	$5.30	$5.16	$5.20	$5.20	12,141
2018-01-30	$5.16	$5.29	$5.16	$5.23	$5.23	16,267
2018-01-29	$5.29	$5.32	$5.15	$5.22	$5.22	30,591
2018-01-26	$5.19	$5.30	$5.19	$5.29	$5.29	20,264
2018-01-25	$5.19	$5.25	$5.16	$5.18	$5.18	13,644
2018-01-24	$5.06	$5.25	$5.03	$5.14	$5.14	129,369
2018-01-23	$5.04	$5.05	$5.01	$5.05	$5.05	13,511
2018-01-22	$5.09	$5.10	$5.01	$5.05	$5.05	21,567
2018-01-19	$5.00	$5.25	$5.00	$5.09	$5.09	96,238
2018-01-18	$5.16	$5.16	$4.95	$4.97	$4.97	24,415
2018-01-17	$5.13	$5.15	$5.12	$5.12	$5.12	7,426
2018-01-16	$5.14	$5.18	$5.11	$5.14	$5.14	19,170
2018-01-12	$5.16	$5.20	$5.07	$5.11	$5.11	31,116
2018-01-11	$5.10	$5.15	$5.06	$5.13	$5.13	30,443
2018-01-10	$5.16	$5.27	$4.96	$5.07	$5.07	76,107
2018-01-09	$5.18	$5.23	$5.12	$5.18	$5.18	42,504
2018-01-08	$5.20	$5.30	$5.18	$5.29	$5.29	23,811
2018-01-05	$5.15	$5.30	$5.10	$5.17	$5.17	70,828
2018-01-04	$5.28	$5.28	$5.10	$5.12	$5.12	25,454
2018-01-03	$5.20	$5.29	$5.10	$5.18	$5.18	13,554
2018-01-02	$5.10	$5.29	$5.10	$5.20	$5.20	18,994
2017-12-29	$5.10	$5.16	$5.10	$5.10	$5.10	17,360
2017-12-28	$5.11	$5.17	$5.10	$5.11	$5.11	26,932
2017-12-27	$5.19	$5.19	$5.10	$5.12	$5.12	8,475
2017-12-26	$5.14	$5.19	$5.10	$5.13	$5.13	20,827
2017-12-22	$5.20	$5.22	$5.15	$5.19	$5.19	15,790
2017-12-21	$5.22	$5.24	$5.20	$5.22	$5.22	9,173
2017-12-20	$5.18	$5.26	$5.18	$5.20	$5.20	10,066
2017-12-19	$5.10	$5.25	$5.10	$5.15	$5.15	18,887
2017-12-18	$5.00	$5.23	$5.00	$5.12	$5.12	13,357
2017-12-15	$5.01	$5.05	$5.00	$5.00	$5.00	19,485
2017-12-14	$5.01	$5.11	$5.00	$5.01	$5.01	13,145
2017-12-13	$5.05	$5.10	$4.98	$5.05	$5.05	11,919
2017-12-12	$4.97	$5.08	$4.95	$5.00	$5.00	11,868
2017-12-11	$5.14	$5.15	$4.93	$4.98	$4.98	33,720
2017-12-08	$5.20	$5.22	$5.06	$5.14	$5.14	14,998
2017-12-07	$5.20	$5.27	$5.14	$5.14	$5.14	11,559
2017-12-06	$5.29	$5.29	$5.17	$5.21	$5.21	9,562
2017-12-05	$5.23	$5.23	$5.08	$5.21	$5.21	54,330
2017-12-04	$5.22	$5.26	$5.17	$5.24	$5.24	25,188
2017-12-01	$5.15	$5.27	$5.13	$5.24	$5.24	24,527
2017-11-30	$5.22	$5.27	$5.15	$5.19	$5.19	18,069
2017-11-29	$5.26	$5.26	$5.15	$5.21	$5.21	8,157
2017-11-28	$5.36	$5.37	$5.05	$5.23	$5.23	30,241
2017-11-27	$5.05	$5.29	$5.05	$5.18	$5.18	21,835
2017-11-24	$5.26	$5.37	$5.04	$5.04	$5.04	29,451
2017-11-22	$5.25	$5.47	$5.25	$5.27	$5.27	36,519
2017-11-21	$5.22	$5.27	$5.06	$5.25	$5.25	41,844
2017-11-20	$5.23	$5.24	$5.16	$5.19	$5.19	64,919
2017-11-17	$5.13	$5.25	$5.13	$5.19	$5.19	28,338
2017-11-16	$5.18	$5.24	$5.12	$5.15	$5.15	60,218
2017-11-15	$5.06	$5.21	$5.03	$5.15	$5.15	18,944
2017-11-14	$5.02	$5.22	$4.91	$5.10	$5.10	132,032
2017-11-13	$5.03	$5.09	$4.90	$5.05	$5.05	74,413
2017-11-10	$5.04	$5.12	$4.93	$5.02	$5.02	51,456
2017-11-09	$4.95	$5.08	$4.90	$5.01	$5.01	63,148
2017-11-08	$5.05	$5.11	$4.96	$4.96	$4.96	167,795
2017-11-07	$5.02	$5.10	$5.01	$5.05	$5.05	32,300
2017-11-06	$5.03	$5.15	$5.01	$5.01	$5.01	32,095
2017-11-03	$5.04	$5.12	$4.98	$5.01	$5.01	18,660
2017-11-02	$5.08	$5.12	$4.97	$5.09	$5.09	24,657
2017-11-01	$5.04	$5.14	$5.04	$5.06	$5.06	19,096
2017-10-31	$5.10	$5.18	$5.03	$5.04	$5.04	20,282
2017-10-30	$5.01	$5.09	$5.01	$5.04	$5.04	30,357
2017-10-27	$5.08	$5.15	$5.02	$5.08	$5.08	14,817
2017-10-26	$5.13	$5.17	$5.01	$5.12	$5.12	23,849
2017-10-25	$5.15	$5.24	$5.05	$5.15	$5.15	128,629
2017-10-24	$5.15	$5.35	$5.13	$5.15	$5.15	83,758
2017-10-23	$5.35	$5.37	$5.32	$5.34	$5.34	29,511
2017-10-20	$5.38	$5.38	$5.33	$5.35	$5.35	62,011
2017-10-19	$5.35	$5.38	$5.30	$5.38	$5.38	37,184
2017-10-18	$5.47	$5.48	$5.35	$5.35	$5.35	30,452
2017-10-17	$5.34	$5.40	$5.31	$5.35	$5.35	62,638
2017-10-16	$5.37	$5.44	$5.33	$5.33	$5.33	8,987
2017-10-13	$5.28	$5.39	$5.25	$5.34	$5.34	21,399
2017-10-12	$5.38	$5.54	$5.28	$5.29	$5.29	33,834
2017-10-11	$5.35	$5.46	$5.35	$5.39	$5.39	24,232
2017-10-10	$5.30	$5.33	$5.21	$5.31	$5.31	36,445
2017-10-09	$5.32	$5.36	$5.25	$5.28	$5.28	15,290
2017-10-06	$5.27	$5.42	$5.25	$5.32	$5.32	33,644
2017-10-05	$5.45	$5.45	$5.22	$5.23	$5.23	20,830
2017-10-04	$5.35	$5.47	$5.35	$5.36	$5.36	9,085
2017-10-03	$5.37	$5.37	$5.33	$5.35	$5.35	30,316
2017-10-02	$5.59	$5.59	$5.35	$5.36	$5.36	16,351
2017-09-29	$5.35	$5.57	$5.35	$5.36	$5.36	31,442
2017-09-28	$5.30	$5.44	$5.28	$5.31	$5.31	41,325
2017-09-27	$5.21	$5.42	$5.21	$5.32	$5.32	29,208
2017-09-26	$5.25	$5.25	$5.17	$5.20	$5.20	16,370
2017-09-25	$5.20	$5.25	$5.16	$5.16	$5.16	16,313
2017-09-22	$5.21	$5.24	$5.16	$5.17	$5.17	14,766
2017-09-21	$5.20	$5.22	$5.15	$5.18	$5.18	15,717
2017-09-20	$5.25	$5.25	$5.18	$5.18	$5.18	14,127
2017-09-19	$5.14	$5.26	$5.11	$5.20	$5.20	17,472
2017-09-18	$5.21	$5.24	$5.18	$5.19	$5.19	20,204
2017-09-15	$5.17	$5.29	$5.11	$5.20	$5.20	56,618
2017-09-14	$5.17	$5.29	$5.17	$5.17	$5.17	127,141
2017-09-13	$5.28	$5.29	$5.15	$5.16	$5.16	20,319
2017-09-12	$5.21	$5.35	$5.21	$5.23	$5.23	10,058
2017-09-11	$5.37	$5.40	$5.19	$5.19	$5.19	14,333
2017-09-08	$5.20	$5.30	$5.17	$5.23	$5.23	22,916
2017-09-07	$5.30	$5.38	$5.17	$5.17	$5.17	15,050
2017-09-06	$5.38	$5.42	$5.26	$5.27	$5.27	9,625
2017-09-05	$5.26	$5.45	$5.26	$5.35	$5.35	18,347
2017-09-01	$5.29	$5.47	$5.27	$5.30	$5.30	9,542
2017-08-31	$5.25	$5.42	$5.22	$5.30	$5.30	13,165
2017-08-30	$5.27	$5.33	$5.16	$5.20	$5.20	16,048
2017-08-29	$5.22	$5.33	$5.22	$5.30	$5.30	2,895
2017-08-28	$5.26	$5.38	$5.21	$5.21	$5.21	18,200
2017-08-25	$5.12	$5.32	$5.08	$5.24	$5.24	15,913
2017-08-24	$5.12	$5.14	$5.08	$5.09	$5.09	17,200
2017-08-23	$5.13	$5.15	$5.05	$5.09	$5.09	14,983
2017-08-22	$5.13	$5.13	$5.07	$5.07	$5.07	8,156
2017-08-21	$5.06	$5.13	$5.04	$5.04	$5.04	11,365
2017-08-18	$5.09	$5.20	$5.05	$5.11	$5.11	43,521
2017-08-17	$5.19	$5.20	$5.09	$5.11	$5.11	10,304
2017-08-16	$5.16	$5.23	$5.16	$5.19	$5.19	8,038
2017-08-15	$5.16	$5.20	$5.11	$5.14	$5.14	6,681
2017-08-14	$5.17	$5.19	$5.07	$5.17	$5.17	25,277
2017-08-11	$5.13	$5.21	$5.04	$5.05	$5.05	57,336
2017-08-10	$5.26	$5.29	$5.11	$5.15	$5.15	35,704
2017-08-09	$5.37	$5.44	$5.30	$5.30	$5.30	32,692
2017-08-08	$5.52	$5.54	$5.39	$5.39	$5.39	12,794
2017-08-07	$5.32	$5.74	$5.32	$5.60	$5.60	76,980
2017-08-04	$5.31	$5.48	$5.31	$5.36	$5.36	15,845
2017-08-03	$5.40	$5.51	$5.35	$5.35	$5.35	14,790
2017-08-02	$5.63	$5.63	$5.39	$5.39	$5.39	66,882
2017-08-01	$5.53	$5.66	$5.50	$5.53	$5.53	17,456
2017-07-31	$5.53	$5.68	$5.51	$5.52	$5.52	22,959
2017-07-28	$5.62	$5.76	$5.60	$5.60	$5.60	18,838
2017-07-27	$5.62	$5.75	$5.54	$5.58	$5.58	17,614
2017-07-26	$5.62	$5.78	$5.57	$5.62	$5.62	23,982
2017-07-25	$5.98	$6.04	$5.68	$5.68	$5.68	42,370
2017-07-24	$5.78	$6.00	$5.73	$5.86	$5.86	30,294
2017-07-21	$5.85	$5.86	$5.68	$5.72	$5.72	7,453
2017-07-20	$5.78	$5.85	$5.67	$5.74	$5.74	12,255
2017-07-19	$5.79	$5.83	$5.71	$5.72	$5.72	7,486
2017-07-18	$5.82	$5.85	$5.67	$5.67	$5.67	11,319
2017-07-17	$5.55	$5.83	$5.55	$5.66	$5.66	18,494
2017-07-14	$5.87	$5.90	$5.61	$5.61	$5.61	19,276
2017-07-13	$5.81	$5.93	$5.54	$5.83	$5.83	13,646
2017-07-12	$5.86	$5.99	$5.74	$5.74	$5.74	29,132
2017-07-11	$5.71	$5.98	$5.71	$5.86	$5.86	32,411
2017-07-10	$5.68	$5.71	$5.67	$5.69	$5.69	11,214
2017-07-07	$5.49	$5.69	$5.49	$5.62	$5.62	10,759
2017-07-06	$5.46	$5.59	$5.46	$5.52	$5.52	17,676
2017-07-05	$5.48	$5.58	$5.44	$5.46	$5.46	27,857
2017-07-03	$5.60	$5.69	$5.42	$5.43	$5.43	13,882
2017-06-30	$5.63	$5.73	$5.56	$5.59	$5.59	9,339
2017-06-29	$5.67	$5.75	$5.55	$5.66	$5.66	12,299
2017-06-28	$5.75	$5.76	$5.62	$5.62	$5.62	9,599
2017-06-27	$5.66	$5.76	$5.55	$5.56	$5.56	13,241
2017-06-26	$5.63	$5.76	$5.62	$5.70	$5.70	11,766
2017-06-23	$5.63	$5.72	$5.56	$5.62	$5.62	14,449
2017-06-22	$5.59	$5.70	$5.52	$5.65	$5.65	12,508
2017-06-21	$5.49	$5.60	$5.40	$5.47	$5.47	29,825
2017-06-20	$5.48	$5.60	$5.41	$5.50	$5.50	20,000
2017-06-19	$5.49	$5.54	$5.43	$5.53	$5.53	4,700
2017-06-16	$5.48	$5.59	$5.41	$5.44	$5.44	17,964
2017-06-15	$5.46	$5.48	$5.32	$5.47	$5.47	28,381
2017-06-14	$5.51	$5.57	$5.39	$5.48	$5.48	24,122
2017-06-13	$5.51	$5.54	$5.46	$5.46	$5.46	5,356
2017-06-12	$5.46	$5.60	$5.44	$5.54	$5.54	8,645
2017-06-09	$5.50	$5.64	$5.42	$5.43	$5.43	38,016
2017-06-08	$5.50	$5.66	$5.48	$5.51	$5.51	16,837
2017-06-07	$5.58	$5.63	$5.50	$5.60	$5.60	21,447
2017-06-06	$5.52	$5.59	$5.50	$5.59	$5.59	20,038
2017-06-05	$5.52	$5.59	$5.38	$5.43	$5.43	30,296
2017-06-02	$5.49	$5.56	$5.49	$5.54	$5.54	11,580
2017-06-01	$5.38	$5.62	$5.38	$5.42	$5.42	11,348
2017-05-31	$5.52	$5.62	$5.47	$5.52	$5.52	9,754
2017-05-30	$5.51	$5.60	$5.51	$5.52	$5.52	12,149
2017-05-26	$5.60	$5.67	$5.39	$5.52	$5.52	26,171
2017-05-25	$5.72	$5.73	$5.53	$5.53	$5.53	20,109
2017-05-24	$5.81	$5.87	$5.61	$5.67	$5.67	28,034
2017-05-23	$5.76	$5.87	$5.69	$5.77	$5.77	12,105
2017-05-22	$5.68	$5.82	$5.57	$5.76	$5.76	34,203
2017-05-19	$5.42	$5.75	$5.42	$5.70	$5.70	17,819
2017-05-18	$5.41	$5.49	$5.26	$5.40	$5.40	50,973
2017-05-17	$5.65	$5.65	$5.40	$5.42	$5.42	25,708
2017-05-16	$5.74	$5.77	$5.66	$5.66	$5.66	10,795
2017-05-15	$5.81	$5.81	$5.67	$5.75	$5.75	13,061
2017-05-12	$5.74	$5.89	$5.66	$5.84	$5.84	25,890
2017-05-11	$5.61	$5.66	$5.41	$5.62	$5.62	36,643
2017-05-10	$5.69	$5.78	$5.60	$5.68	$5.68	15,467
2017-05-09	$5.79	$5.81	$5.66	$5.74	$5.74	19,731
2017-05-08	$5.76	$5.84	$5.62	$5.80	$5.80	24,007
2017-05-05	$5.76	$5.85	$5.64	$5.73	$5.73	23,247
2017-05-04	$5.89	$5.89	$5.73	$5.82	$5.82	120
2017-05-03	$5.82	$5.89	$5.73	$5.89	$5.89	105
2017-05-02	$5.90	$5.98	$5.69	$5.89	$5.89	15,719
2017-05-01	$5.85	$5.99	$5.81	$5.96	$5.96	22,743
2017-04-28	$5.78	$5.94	$5.71	$5.93	$5.93	20,054
2017-04-27	$5.90	$5.98	$5.69	$5.73	$5.73	59,612
2017-04-26	$6.19	$6.30	$5.86	$5.90	$5.90	31,086
2017-04-25	$5.61	$6.14	$5.61	$6.14	$6.14	73,917
2017-04-24	$5.89	$6.08	$5.61	$5.99	$5.99	42,104
2017-04-21	$5.81	$5.91	$5.79	$5.89	$5.89	38,589
2017-04-20	$5.67	$5.95	$5.62	$5.82	$5.82	23,942
2017-04-19	$5.72	$5.79	$5.61	$5.70	$5.70	26,911
2017-04-18	$5.62	$5.74	$5.48	$5.69	$5.69	18,756
2017-04-17	$5.48	$5.68	$5.29	$5.67	$5.67	45,406
2017-04-13	$5.58	$5.72	$5.38	$5.59	$5.59	12,368
2017-04-12	$5.60	$5.62	$5.45	$5.59	$5.59	23,457
2017-04-11	$5.43	$5.60	$5.36	$5.53	$5.53	27,886
2017-04-10	$5.30	$5.48	$5.30	$5.44	$5.44	50,154
2017-04-07	$5.40	$5.49	$5.39	$5.40	$5.40	54,612
2017-04-06	$5.31	$5.50	$5.28	$5.43	$5.43	74,025
2017-04-05	$5.29	$5.39	$5.25	$5.32	$5.32	54,627
2017-04-04	$5.36	$5.46	$5.33	$5.34	$5.34	21,798
2017-04-03	$5.53	$5.63	$5.40	$5.41	$5.41	50,073
2017-03-31	$5.48	$5.61	$5.37	$5.52	$5.52	76,656
2017-03-30	$5.54	$5.54	$5.39	$5.47	$5.47	40,841
2017-03-29	$5.72	$5.80	$5.51	$5.59	$5.59	22,318
2017-03-28	$5.58	$5.79	$5.55	$5.72	$5.72	20,441
2017-03-27	$5.67	$5.74	$5.39	$5.61	$5.61	107,870
2017-03-24	$5.91	$6.05	$5.79	$6.02	$6.02	44,460
2017-03-23	$6.01	$6.06	$5.85	$5.91	$5.91	29,146
2017-03-22	$6.24	$6.29	$5.81	$6.01	$6.01	82,704
2017-03-21	$6.08	$6.25	$5.80	$6.24	$6.24	84,846
2017-03-20	$5.73	$6.00	$5.73	$6.00	$6.00	101,828
2017-03-17	$5.58	$5.90	$5.47	$5.64	$5.64	50,800
2017-03-16	$5.39	$5.78	$5.31	$5.75	$5.75	50,664
2017-03-15	$5.53	$5.56	$5.23	$5.45	$5.45	145,261
2017-03-14	$5.62	$5.62	$5.40	$5.57	$5.57	51,762
2017-03-13	$5.65	$5.72	$5.52	$5.58	$5.58	103,893
2017-03-10	$5.73	$5.73	$5.45	$5.57	$5.57	47,633
2017-03-09	$5.45	$5.70	$5.43	$5.68	$5.68	78,066
2017-03-08	$5.66	$5.73	$5.43	$5.48	$5.48	111,185
2017-03-07	$5.85	$5.85	$5.69	$5.71	$5.71	38,406
2017-03-06	$5.98	$6.14	$5.78	$5.80	$5.80	105,829
2017-03-03	$5.83	$5.96	$5.63	$5.89	$5.89	33,073
2017-03-02	$5.71	$6.07	$5.71	$5.92	$5.92	24,274
2017-03-01	$5.59	$5.98	$5.59	$5.89	$5.89	29,754
2017-02-28	$6.05	$6.05	$5.72	$5.78	$5.78	33,041
2017-02-27	$5.85	$6.33	$5.76	$5.96	$5.96	137,705
2017-02-24	$5.52	$5.65	$5.35	$5.54	$5.54	25,651
2017-02-23	$5.74	$5.85	$5.60	$5.60	$5.60	42,030
2017-02-22	$5.40	$5.76	$5.21	$5.67	$5.67	43,056
2017-02-21	$5.15	$5.47	$4.97	$5.39	$5.39	116,375
2017-02-17	$4.91	$5.01	$4.73	$4.95	$4.95	42,234
2017-02-16	$4.88	$5.00	$4.84	$4.93	$4.93	19,689
2017-02-15	$4.89	$4.98	$4.75	$4.92	$4.92	21,190
2017-02-14	$4.86	$4.89	$4.74	$4.84	$4.84	24,639
2017-02-13	$4.77	$4.86	$4.75	$4.84	$4.84	25,819
2017-02-10	$4.75	$4.80	$4.65	$4.75	$4.75	20,193
2017-02-09	$4.59	$4.79	$4.54	$4.78	$4.78	18,899
2017-02-08	$4.63	$4.68	$4.56	$4.59	$4.59	16,760
2017-02-07	$4.66	$4.67	$4.61	$4.61	$4.61	23,112
2017-02-06	$4.64	$4.71	$4.62	$4.67	$4.67	16,747
2017-02-03	$4.66	$4.79	$4.62	$4.66	$4.66	59,452
2017-02-02	$4.75	$4.75	$4.61	$4.75	$4.75	39,867
2017-02-01	$4.59	$4.74	$4.57	$4.73	$4.73	35,969
2017-01-31	$4.46	$4.59	$4.43	$4.56	$4.56	34,334
2017-01-30	$4.44	$4.45	$4.41	$4.44	$4.44	18,317
2017-01-27	$4.45	$4.48	$4.40	$4.45	$4.45	43,141
2017-01-26	$4.36	$4.46	$4.36	$4.42	$4.42	52,786
2017-01-25	$4.43	$4.50	$4.33	$4.39	$4.39	89,100
2017-01-24	$4.46	$4.51	$4.40	$4.44	$4.44	36,786
2017-01-23	$4.52	$4.56	$4.45	$4.45	$4.45	44,816
2017-01-20	$4.45	$4.53	$4.44	$4.50	$4.50	28,884
2017-01-19	$4.37	$4.41	$4.36	$4.39	$4.39	6,194
2017-01-18	$4.46	$4.46	$4.36	$4.39	$4.39	6,252
2017-01-17	$4.47	$4.48	$4.37	$4.38	$4.38	14,018
2017-01-13	$4.32	$4.47	$4.30	$4.42	$4.42	18,272
2017-01-12	$4.36	$4.36	$4.27	$4.34	$4.34	14,964
2017-01-11	$4.32	$4.40	$4.32	$4.39	$4.39	6,080
2017-01-10	$4.41	$4.42	$4.33	$4.33	$4.33	18,920
2017-01-09	$4.33	$4.42	$4.33	$4.38	$4.38	22,256
2017-01-06	$4.38	$4.44	$4.35	$4.35	$4.35	44,148
2017-01-05	$4.42	$4.42	$4.31	$4.39	$4.39	15,547
2017-01-04	$4.25	$4.47	$4.22	$4.41	$4.41	45,401
2017-01-03	$4.20	$4.25	$4.20	$4.24	$4.24	41,864
2016-12-30	$4.20	$4.25	$4.14	$4.21	$4.21	65,623
2016-12-29	$4.25	$4.31	$4.20	$4.20	$4.20	69,643
2016-12-28	$4.37	$4.37	$4.25	$4.25	$4.25	51,175
2016-12-27	$4.36	$4.46	$4.29	$4.34	$4.34	58,294
2016-12-23	$4.45	$4.47	$4.35	$4.39	$4.39	32,135
2016-12-22	$4.29	$4.45	$4.29	$4.41	$4.41	29,522
2016-12-21	$4.35	$4.41	$4.21	$4.30	$4.30	24,253
2016-12-20	$4.55	$4.57	$4.21	$4.21	$4.21	140,489
2016-12-19	$4.79	$4.79	$4.47	$4.60	$4.60	83,702
2016-12-16	$4.78	$4.88	$4.69	$4.72	$4.72	248,252
2016-12-15	$4.65	$4.85	$4.65	$4.76	$4.76	52,287
2016-12-14	$4.86	$4.89	$4.69	$4.71	$4.71	68,618
2016-12-13	$4.63	$4.97	$4.45	$4.91	$4.91	78,525
2016-12-12	$4.50	$4.65	$4.49	$4.65	$4.65	56,607
2016-12-09	$4.20	$4.50	$4.17	$4.49	$4.49	139,549
2016-12-08	$4.49	$4.49	$4.22	$4.24	$4.24	50,510
2016-12-07	$4.19	$4.49	$4.18	$4.45	$4.45	108,375
2016-12-06	$4.20	$4.22	$4.19	$4.19	$4.19	24,633
2016-12-05	$4.17	$4.31	$4.17	$4.18	$4.18	26,697
2016-12-02	$4.17	$4.39	$4.17	$4.19	$4.19	47,041
2016-12-01	$4.18	$4.41	$4.17	$4.19	$4.19	37,793
2016-11-30	$4.16	$4.26	$4.16	$4.16	$4.16	41,733
2016-11-29	$4.20	$4.24	$4.14	$4.16	$4.16	53,772
2016-11-28	$4.13	$4.24	$4.09	$4.20	$4.20	97,055
2016-11-25	$4.12	$4.13	$4.06	$4.09	$4.09	21,877
2016-11-23	$4.08	$4.13	$4.07	$4.08	$4.08	58,112
2016-11-22	$4.13	$4.15	$4.05	$4.06	$4.06	48,435
2016-11-21	$4.16	$4.16	$4.05	$4.15	$4.15	37,399
2016-11-18	$4.17	$4.28	$4.09	$4.19	$4.19	64,120
2016-11-17	$4.13	$4.26	$4.08	$4.24	$4.24	183,175
2016-11-16	$4.10	$4.12	$4.00	$4.09	$4.09	21,912
2016-11-15	$4.14	$4.19	$4.02	$4.08	$4.08	72,676
2016-11-14	$4.15	$4.20	$4.10	$4.14	$4.14	16,975
2016-11-11	$4.16	$4.70	$4.16	$4.18	$4.18	24,375
2016-11-10	$4.05	$4.27	$4.02	$4.18	$4.18	43,752
2016-11-09	$3.98	$4.20	$3.87	$4.19	$4.19	22,398
2016-11-08	$4.15	$4.23	$3.96	$4.08	$4.08	109,991
2016-11-07	$4.19	$4.30	$4.14	$4.21	$4.21	26,231
2016-11-04	$4.25	$4.33	$4.20	$4.21	$4.21	135,627
2016-11-03	$4.29	$4.41	$4.25	$4.25	$4.25	83,052
2016-11-02	$4.37	$4.37	$4.29	$4.32	$4.32	163,532
2016-11-01	$4.36	$4.43	$4.36	$4.38	$4.38	42,637
2016-10-31	$4.37	$4.40	$4.36	$4.36	$4.36	19,918
2016-10-28	$4.42	$4.46	$4.35	$4.40	$4.40	57,124
2016-10-27	$4.45	$4.45	$4.39	$4.42	$4.42	64,865
2016-10-26	$4.43	$4.45	$4.41	$4.41	$4.41	30,543
2016-10-25	$4.70	$4.70	$4.40	$4.45	$4.45	41,474
2016-10-24	$4.58	$4.69	$4.58	$4.66	$4.66	21,695
2016-10-21	$4.47	$4.58	$4.47	$4.51	$4.51	8,016
2016-10-20	$4.85	$4.85	$4.58	$4.60	$4.60	18,389
2016-10-19	$4.59	$4.64	$4.40	$4.64	$4.64	46,907
2016-10-18	$4.50	$4.50	$4.42	$4.44	$4.44	98,303
2016-10-17	$4.57	$4.57	$4.40	$4.50	$4.50	45,292
2016-10-14	$4.72	$4.72	$4.55	$4.56	$4.56	89,779
2016-10-13	$4.74	$4.80	$4.69	$4.69	$4.69	8,560
2016-10-12	$4.75	$4.99	$4.67	$4.69	$4.69	15,294
2016-10-11	$4.78	$4.86	$4.73	$4.77	$4.77	19,431
2016-10-10	$4.86	$4.86	$4.72	$4.80	$4.80	14,704
2016-10-07	$4.87	$4.91	$4.78	$4.86	$4.86	50,573
2016-10-06	$4.88	$4.90	$4.81	$4.81	$4.81	40,299
2016-10-05	$4.86	$4.99	$4.86	$4.89	$4.89	52,360
2016-10-04	$4.85	$4.93	$4.78	$4.90	$4.90	48,732
2016-10-03	$4.72	$4.89	$4.70	$4.89	$4.89	32,415
2016-09-30	$4.67	$4.76	$4.67	$4.70	$4.70	78,929
2016-09-29	$4.67	$4.78	$4.65	$4.68	$4.68	26,991
2016-09-28	$4.71	$4.73	$4.62	$4.63	$4.63	36,378
2016-09-27	$4.66	$4.76	$4.65	$4.66	$4.66	35,036
2016-09-26	$4.61	$4.73	$4.60	$4.69	$4.69	33,494
2016-09-23	$4.61	$4.74	$4.58	$4.66	$4.66	34,161
2016-09-22	$4.50	$4.65	$4.42	$4.59	$4.59	133,715
2016-09-21	$4.59	$4.60	$4.46	$4.53	$4.47	82,232
2016-09-20	$4.54	$4.71	$4.53	$4.58	$4.52	56,406
2016-09-19	$4.65	$4.65	$4.53	$4.54	$4.48	28,144
2016-09-16	$4.55	$4.64	$4.51	$4.64	$4.58	54,676
2016-09-15	$4.59	$4.59	$4.55	$4.58	$4.52	20,484
2016-09-14	$4.62	$4.62	$4.56	$4.56	$4.50	65,084
2016-09-13	$4.63	$4.63	$4.61	$4.61	$4.55	29,168
2016-09-12	$4.65	$4.66	$4.61	$4.63	$4.57	18,541
2016-09-09	$4.70	$4.70	$4.65	$4.66	$4.60	18,833
2016-09-08	$4.73	$4.73	$4.68	$4.69	$4.63	43,211
2016-09-07	$4.72	$4.74	$4.71	$4.72	$4.66	14,748
2016-09-06	$4.73	$4.74	$4.70	$4.72	$4.66	45,722
2016-09-02	$4.72	$4.72	$4.70	$4.71	$4.65	16,384
2016-09-01	$4.72	$4.74	$4.70	$4.70	$4.64	26,479
2016-08-31	$4.71	$4.79	$4.70	$4.72	$4.66	28,475
2016-08-30	$4.78	$4.78	$4.74	$4.74	$4.68	8,965
2016-08-29	$4.77	$4.82	$4.74	$4.75	$4.69	54,047
2016-08-26	$4.83	$4.85	$4.76	$4.76	$4.70	31,660
2016-08-25	$4.85	$4.85	$4.80	$4.85	$4.79	21,673
2016-08-24	$4.87	$4.92	$4.81	$4.85	$4.79	40,567
2016-08-23	$4.79	$4.95	$4.79	$4.90	$4.84	76,841
2016-08-22	$4.82	$4.83	$4.76	$4.77	$4.71	15,066
2016-08-19	$4.78	$4.83	$4.76	$4.79	$4.73	20,672
2016-08-18	$4.78	$4.87	$4.76	$4.76	$4.70	50,920
2016-08-17	$4.89	$4.89	$4.76	$4.77	$4.71	52,670
2016-08-16	$4.91	$4.95	$4.85	$4.86	$4.80	21,789
2016-08-15	$4.91	$4.95	$4.86	$4.89	$4.83	33,423
2016-08-12	$4.88	$4.95	$4.88	$4.95	$4.89	19,476
2016-08-11	$4.96	$4.96	$4.85	$4.88	$4.82	21,186
2016-08-10	$4.95	$4.95	$4.91	$4.91	$4.85	61,688
2016-08-09	$4.91	$4.99	$4.88	$4.95	$4.89	110,669
2016-08-08	$4.89	$4.93	$4.89	$4.89	$4.83	14,860
2016-08-05	$4.95	$5.12	$4.85	$4.86	$4.80	61,145
2016-08-04	$4.90	$4.95	$4.90	$4.90	$4.84	23,995
2016-08-03	$4.95	$4.95	$4.90	$4.90	$4.84	17,422
2016-08-02	$4.93	$4.93	$4.91	$4.92	$4.86	22,803
2016-08-01	$5.08	$5.08	$4.91	$4.91	$4.85	21,765
2016-07-29	$4.91	$4.95	$4.91	$4.91	$4.85	15,274
2016-07-28	$4.98	$4.98	$4.92	$4.92	$4.86	16,699
2016-07-27	$5.02	$5.02	$4.93	$4.94	$4.88	55,571
2016-07-26	$5.46	$5.46	$5.00	$5.00	$4.94	97,225
2016-07-25	$5.49	$5.51	$5.42	$5.45	$5.38	5,949
2016-07-22	$5.49	$5.54	$5.38	$5.43	$5.36	38,209
2016-07-21	$5.34	$5.49	$5.33	$5.44	$5.37	25,154
2016-07-20	$5.36	$5.40	$5.35	$5.35	$5.28	9,281
2016-07-19	$5.22	$5.39	$5.21	$5.36	$5.29	39,312
2016-07-18	$5.32	$5.44	$5.22	$5.23	$5.16	21,157
2016-07-15	$5.16	$5.40	$5.14	$5.38	$5.31	34,158
2016-07-14	$5.06	$5.16	$5.06	$5.11	$5.04	34,105
2016-07-13	$5.07	$5.13	$5.05	$5.05	$4.98	8,473
2016-07-12	$5.08	$5.16	$5.04	$5.07	$5.00	42,787
2016-07-11	$5.02	$5.12	$4.99	$5.08	$5.01	67,035
2016-07-08	$5.07	$5.08	$5.02	$5.03	$4.97	21,253
2016-07-07	$5.11	$5.13	$5.01	$5.07	$5.00	36,829
2016-07-06	$5.09	$5.13	$5.03	$5.10	$5.03	17,706
2016-07-05	$5.02	$5.03	$4.98	$5.03	$4.97	40,122
2016-07-01	$4.97	$5.05	$4.97	$5.05	$4.98	10,944
2016-06-30	$4.99	$5.04	$4.95	$4.97	$4.91	12,557
2016-06-29	$4.98	$5.01	$4.96	$4.96	$4.90	2,692
2016-06-28	$4.97	$5.00	$4.95	$4.95	$4.89	6,437
2016-06-27	$4.91	$4.98	$4.91	$4.97	$4.91	30,127
2016-06-24	$4.90	$4.99	$4.90	$4.96	$4.90	26,472
2016-06-23	$5.02	$5.05	$5.00	$5.01	$4.95	8,948
2016-06-22	$5.02	$5.02	$5.00	$5.00	$4.94	10,423
2016-06-21	$5.00	$5.03	$4.95	$5.02	$4.96	25,779
2016-06-20	$5.05	$5.08	$5.01	$5.03	$4.97	42,348
2016-06-17	$5.12	$5.19	$5.05	$5.06	$4.94	28,525
2016-06-16	$5.12	$5.14	$5.05	$5.11	$4.98	31,443
2016-06-15	$5.14	$5.21	$5.12	$5.15	$5.02	11,321
2016-06-14	$5.19	$5.19	$5.12	$5.14	$5.01	11,571
2016-06-13	$5.26	$5.27	$5.20	$5.22	$5.09	32,581
2016-06-10	$5.28	$5.30	$5.26	$5.27	$5.14	12,710
2016-06-09	$5.31	$5.31	$5.26	$5.29	$5.16	9,848
2016-06-08	$5.44	$5.44	$5.27	$5.32	$5.19	14,772
2016-06-07	$5.34	$5.38	$5.26	$5.30	$5.17	14,073
2016-06-06	$5.39	$5.49	$5.29	$5.37	$5.24	11,591
2016-06-03	$5.27	$5.45	$5.27	$5.44	$5.31	11,995
2016-06-02	$5.30	$5.43	$5.19	$5.40	$5.27	19,576
2016-06-01	$5.28	$5.30	$5.19	$5.30	$5.17	11,208
2016-05-31	$5.32	$5.33	$5.21	$5.29	$5.16	11,296
2016-05-27	$5.36	$5.46	$5.31	$5.32	$5.19	16,583
2016-05-26	$5.16	$5.36	$5.16	$5.35	$5.22	34,555
2016-05-25	$5.25	$5.26	$5.15	$5.21	$5.08	9,899
2016-05-24	$4.99	$5.19	$4.99	$5.17	$5.04	49,894
2016-05-23	$4.97	$5.01	$4.92	$4.97	$4.85	68,334
2016-05-20	$4.96	$5.00	$4.93	$4.93	$4.81	19,877
2016-05-19	$4.95	$4.98	$4.95	$4.98	$4.86	11,560
2016-05-18	$4.96	$4.98	$4.95	$4.96	$4.84	10,533
2016-05-17	$4.95	$4.97	$4.95	$4.97	$4.85	32,208
2016-05-16	$4.99	$4.99	$4.95	$4.97	$4.85	10,482
2016-05-13	$5.00	$5.00	$4.95	$4.97	$4.85	21,782
2016-05-12	$5.01	$5.01	$4.95	$4.95	$4.83	44,979
2016-05-11	$5.00	$5.02	$5.00	$5.01	$4.88	21,320
2016-05-10	$5.03	$5.03	$5.00	$5.02	$4.90	11,303
2016-05-09	$5.00	$5.02	$5.00	$5.00	$4.88	29,960
2016-05-06	$5.01	$5.02	$5.00	$5.00	$4.88	14,650
2016-05-05	$5.06	$5.08	$5.00	$5.00	$4.88	37,636
2016-05-04	$5.12	$5.13	$5.06	$5.07	$4.95	48,313
2016-05-03	$5.15	$5.15	$5.12	$5.12	$4.99	13,533
2016-05-02	$5.12	$5.16	$5.12	$5.13	$5.00	20,668
2016-04-29	$5.14	$5.20	$5.12	$5.14	$5.01	22,771
2016-04-28	$5.12	$5.15	$5.12	$5.14	$5.01	18,873
2016-04-27	$5.11	$5.14	$5.08	$5.14	$5.01	27,204
2016-04-26	$5.25	$5.29	$5.12	$5.14	$5.01	37,331
2016-04-25	$5.27	$5.32	$5.25	$5.31	$5.18	28,640
2016-04-22	$5.32	$5.40	$5.28	$5.32	$5.19	20,312
2016-04-21	$5.42	$5.42	$5.33	$5.36	$5.23	23,412
2016-04-20	$5.45	$5.46	$5.41	$5.44	$5.31	17,403
2016-04-19	$5.65	$5.69	$5.44	$5.48	$5.35	29,767
2016-04-18	$5.50	$5.63	$5.50	$5.61	$5.47	29,835
2016-04-15	$5.53	$5.63	$5.51	$5.55	$5.41	22,410
2016-04-14	$5.48	$5.54	$5.38	$5.52	$5.38	20,501
2016-04-13	$5.44	$5.54	$5.44	$5.50	$5.37	27,566
2016-04-12	$5.46	$5.46	$5.40	$5.42	$5.29	11,953
2016-04-11	$5.35	$5.44	$5.33	$5.41	$5.28	30,103
2016-04-08	$5.28	$5.36	$5.28	$5.32	$5.19	21,231
2016-04-07	$5.19	$5.34	$5.16	$5.27	$5.14	79,568
2016-04-06	$5.19	$5.22	$5.08	$5.19	$5.06	77,965
2016-04-05	$5.09	$5.18	$5.07	$5.16	$5.03	18,985
2016-04-04	$5.04	$5.22	$5.01	$5.11	$4.98	43,321
2016-04-01	$5.11	$5.18	$5.04	$5.10	$4.97	30,096
2016-03-31	$5.05	$5.21	$5.05	$5.11	$4.98	26,914
2016-03-30	$5.04	$5.16	$5.04	$5.09	$4.97	55,992
2016-03-29	$4.91	$5.06	$4.91	$5.00	$4.88	114,302
2016-03-28	$4.97	$5.13	$4.92	$4.94	$4.82	41,786
2016-03-24	$4.91	$4.95	$4.91	$4.93	$4.81	30,279
2016-03-23	$5.04	$5.07	$4.91	$4.91	$4.79	122,214
2016-03-22	$4.95	$5.10	$4.94	$5.07	$4.95	114,895
2016-03-21	$5.05	$5.08	$4.95	$4.95	$4.83	58,694
2016-03-18	$5.25	$5.29	$5.01	$5.09	$4.91	126,772
2016-03-17	$5.16	$5.31	$5.11	$5.23	$5.04	56,083
2016-03-16	$5.04	$5.18	$5.04	$5.16	$4.97	32,959
2016-03-15	$5.03	$5.10	$5.01	$5.09	$4.91	31,656
2016-03-14	$5.20	$5.24	$5.10	$5.11	$4.92	26,530
2016-03-11	$5.11	$5.22	$5.03	$5.17	$4.98	28,203
2016-03-10	$5.25	$5.25	$4.99	$5.06	$4.88	57,920
2016-03-09	$5.17	$5.33	$5.06	$5.20	$5.01	40,901
2016-03-08	$5.10	$5.29	$4.95	$5.16	$4.97	218,495
2016-03-07	$4.97	$5.26	$4.95	$5.09	$4.91	198,406
2016-03-04	$5.14	$5.18	$4.97	$4.97	$4.79	186,294
2016-03-03	$4.91	$5.26	$4.90	$5.11	$4.92	55,395
2016-03-02	$4.80	$4.97	$4.80	$4.93	$4.75	284,296
2016-03-01	$4.75	$4.85	$4.75	$4.82	$4.65	196,626
2016-02-29	$4.71	$4.83	$4.71	$4.73	$4.56	219,578
2016-02-26	$4.76	$4.85	$4.70	$4.71	$4.54	224,371
2016-02-25	$4.92	$4.95	$4.75	$4.76	$4.59	260,780
2016-02-24	$4.90	$4.99	$4.90	$4.92	$4.74	116,458
2016-02-23	$5.29	$5.29	$4.95	$4.99	$4.81	253,431
2016-02-22	$5.74	$5.79	$5.65	$5.69	$5.48	11,729
2016-02-19	$5.61	$5.77	$5.61	$5.66	$5.45	8,267
2016-02-18	$5.63	$5.74	$5.63	$5.66	$5.45	12,969
2016-02-17	$5.71	$5.72	$5.65	$5.65	$5.45	12,007
2016-02-16	$5.48	$5.64	$5.39	$5.64	$5.44	132,035
2016-02-12	$5.52	$5.68	$5.35	$5.45	$5.25	26,084
2016-02-11	$5.61	$5.61	$5.42	$5.44	$5.24	37,399
2016-02-10	$5.69	$5.74	$5.65	$5.65	$5.45	4,850
2016-02-09	$5.71	$5.89	$5.60	$5.67	$5.46	43,454
2016-02-08	$5.84	$6.00	$5.84	$5.91	$5.70	25,056
2016-02-05	$6.23	$6.23	$6.09	$6.11	$5.89	4,535
2016-02-04	$6.12	$6.25	$6.12	$6.22	$5.99	7,801
2016-02-03	$6.14	$6.17	$6.12	$6.12	$5.90	4,586
2016-02-02	$6.09	$6.16	$6.09	$6.13	$5.91	19,692
2016-02-01	$5.97	$6.16	$5.89	$6.13	$5.91	17,368
2016-01-29	$5.93	$6.04	$5.89	$5.91	$5.70	156,939
2016-01-28	$5.96	$6.05	$5.90	$5.90	$5.69	13,055
2016-01-27	$5.89	$5.97	$5.88	$5.88	$5.67	20,230
2016-01-26	$5.89	$6.02	$5.88	$5.90	$5.69	21,300
2016-01-25	$5.96	$5.99	$5.88	$5.88	$5.67	14,842
2016-01-22	$6.02	$6.06	$5.90	$5.95	$5.73	43,143
2016-01-21	$6.10	$6.18	$5.98	$5.98	$5.76	12,896
2016-01-20	$6.04	$6.19	$5.99	$6.14	$5.92	23,682
2016-01-19	$6.16	$6.31	$6.00	$6.09	$5.87	28,399
2016-01-15	$5.90	$6.09	$5.86	$6.07	$5.85	18,960
2016-01-14	$5.96	$6.36	$5.96	$5.97	$5.75	27,228
2016-01-13	$6.20	$6.22	$5.91	$5.91	$5.70	44,889
2016-01-12	$6.38	$6.38	$6.15	$6.18	$5.96	26,462
2016-01-11	$6.25	$6.27	$6.19	$6.23	$6.00	14,629
2016-01-08	$6.31	$6.36	$6.19	$6.23	$6.00	7,102
2016-01-07	$6.46	$6.48	$6.26	$6.28	$6.05	54,962
2016-01-06	$6.52	$6.58	$6.48	$6.52	$6.28	25,452
2016-01-05	$6.63	$6.71	$6.52	$6.56	$6.32	30,452
2016-01-04	$6.52	$6.63	$6.50	$6.62	$6.38	23,654
2015-12-31	$6.72	$6.74	$6.54	$6.62	$6.38	49,910
2015-12-30	$6.72	$6.75	$6.72	$6.74	$6.50	25,016
2015-12-29	$6.78	$6.78	$6.70	$6.74	$6.50	30,531
2015-12-28	$6.73	$6.77	$6.68	$6.69	$6.45	17,555
2015-12-24	$6.73	$6.73	$6.67	$6.70	$6.46	20,419
2015-12-23	$6.75	$6.80	$6.70	$6.73	$6.49	60,438
2015-12-22	$6.68	$6.68	$6.40	$6.42	$6.19	34,006
2015-12-21	$6.75	$6.75	$6.60	$6.67	$6.43	9,665
2015-12-18	$6.66	$6.93	$6.55	$6.70	$6.40	91,123
2015-12-17	$6.65	$6.79	$6.27	$6.73	$6.43	41,517
2015-12-16	$6.80	$6.87	$6.56	$6.76	$6.46	50,241
2015-12-15	$6.57	$6.79	$6.56	$6.74	$6.44	19,035
2015-12-14	$6.47	$6.72	$6.40	$6.61	$6.31	37,011
2015-12-11	$6.56	$6.60	$6.40	$6.48	$6.19	48,402
2015-12-10	$6.92	$6.92	$6.35	$6.48	$6.19	44,871
2015-12-09	$6.48	$7.05	$6.48	$6.94	$6.63	42,370
2015-12-08	$6.50	$6.74	$6.28	$6.73	$6.43	61,145
2015-12-07	$6.61	$6.64	$6.50	$6.51	$6.22	14,756
2015-12-04	$6.63	$6.75	$6.55	$6.60	$6.30	16,509
2015-12-03	$6.79	$6.79	$6.60	$6.65	$6.35	11,752
2015-12-02	$6.89	$6.89	$6.75	$6.75	$6.45	8,150
2015-12-01	$6.73	$6.89	$6.71	$6.85	$6.54	9,657
2015-11-30	$6.77	$6.93	$6.70	$6.73	$6.43	14,894
2015-11-27	$6.89	$6.89	$6.62	$6.70	$6.40	8,881
2015-11-25	$6.56	$6.90	$6.52	$6.90	$6.59	19,374
2015-11-24	$6.62	$6.67	$6.50	$6.57	$6.28	4,505
2015-11-23	$6.66	$6.66	$6.51	$6.62	$6.32	15,207
2015-11-20	$6.61	$6.63	$6.46	$6.58	$6.29	30,264
2015-11-19	$6.58	$6.72	$6.57	$6.60	$6.30	18,406
2015-11-18	$6.52	$6.63	$6.45	$6.61	$6.31	6,300
2015-11-17	$6.56	$6.66	$6.37	$6.55	$6.26	42,163
2015-11-16	$6.75	$6.75	$6.63	$6.63	$6.33	45,070
2015-11-13	$6.79	$6.80	$6.75	$6.75	$6.45	36,723
2015-11-12	$7.19	$7.19	$6.76	$6.78	$6.48	58,501
2015-11-11	$7.47	$7.47	$7.09	$7.25	$6.93	132,961
2015-11-10	$7.41	$7.48	$7.38	$7.48	$7.14	22,645
2015-11-09	$7.45	$7.50	$7.38	$7.46	$7.13	20,096
2015-11-06	$7.60	$7.60	$7.43	$7.49	$7.15	30,362
2015-11-05	$7.61	$7.72	$7.43	$7.54	$7.20	13,684
2015-11-04	$7.44	$7.66	$7.44	$7.59	$7.25	26,745
2015-11-03	$7.33	$7.48	$7.33	$7.38	$7.05	18,543
2015-11-02	$7.17	$7.34	$7.01	$7.29	$6.96	33,293
2015-10-30	$7.17	$7.29	$7.15	$7.20	$6.88	30,345
2015-10-29	$7.19	$7.36	$7.11	$7.11	$6.79	28,691
2015-10-28	$7.16	$7.32	$7.10	$7.19	$6.87	45,459
2015-10-27	$7.10	$7.21	$7.02	$7.15	$6.83	52,762
2015-10-26	$7.03	$7.07	$6.97	$7.06	$6.74	29,715
2015-10-23	$6.91	$7.09	$6.86	$7.05	$6.73	28,339
2015-10-22	$6.90	$6.91	$6.68	$6.86	$6.55	46,261
2015-10-21	$6.88	$6.90	$6.83	$6.87	$6.56	19,164
2015-10-20	$6.63	$6.89	$6.59	$6.84	$6.53	38,461
2015-10-19	$6.55	$6.65	$6.49	$6.63	$6.33	20,623
2015-10-16	$6.40	$6.60	$6.30	$6.55	$6.26	59,367
2015-10-15	$6.15	$6.40	$6.15	$6.36	$6.07	42,019
2015-10-14	$6.17	$6.30	$6.11	$6.11	$5.84	34,927
2015-10-13	$6.40	$6.52	$6.11	$6.18	$5.90	67,715
2015-10-12	$6.69	$6.69	$6.44	$6.52	$6.23	12,229
2015-10-09	$6.70	$6.73	$6.66	$6.68	$6.38	7,727
2015-10-08	$6.69	$6.78	$6.56	$6.69	$6.39	17,750
2015-10-07	$6.70	$6.95	$6.23	$6.67	$6.37	66,063
2015-10-06	$6.39	$6.80	$6.39	$6.67	$6.37	85,487
2015-10-05	$6.25	$6.44	$6.22	$6.35	$6.07	45,510
2015-10-02	$6.11	$6.22	$6.11	$6.21	$5.93	64,597
2015-10-01	$6.19	$6.31	$6.11	$6.21	$5.93	64,753
2015-09-30	$6.33	$6.33	$6.16	$6.19	$5.91	21,416
2015-09-29	$6.30	$6.31	$6.16	$6.31	$6.03	50,567
2015-09-28	$6.50	$6.50	$6.25	$6.27	$5.99	24,703
2015-09-25	$6.33	$6.60	$6.30	$6.60	$6.30	25,008
2015-09-24	$6.28	$6.36	$6.24	$6.32	$6.04	162,064
2015-09-23	$6.27	$6.45	$6.21	$6.30	$6.02	63,475
2015-09-22	$6.38	$6.50	$6.28	$6.29	$6.01	35,614
2015-09-21	$6.55	$6.61	$6.41	$6.44	$6.15	18,856
2015-09-18	$6.60	$6.69	$6.53	$6.58	$6.23	32,571
2015-09-17	$6.65	$6.75	$6.64	$6.64	$6.28	16,998
2015-09-16	$6.59	$6.74	$6.58	$6.68	$6.32	15,591
2015-09-15	$6.48	$6.66	$6.48	$6.55	$6.20	9,798
2015-09-14	$6.49	$6.56	$6.44	$6.46	$6.11	21,121
2015-09-11	$6.55	$6.67	$6.52	$6.53	$6.18	14,469
2015-09-10	$6.64	$6.64	$6.55	$6.56	$6.21	16,202
2015-09-09	$6.69	$6.79	$6.63	$6.64	$6.28	41,476
2015-09-08	$6.74	$6.74	$6.54	$6.63	$6.27	33,942
2015-09-04	$6.56	$6.63	$6.51	$6.61	$6.26	18,303
2015-09-03	$6.66	$6.75	$6.59	$6.65	$6.29	18,228
2015-09-02	$6.56	$6.73	$6.51	$6.70	$6.34	19,989
2015-09-01	$6.67	$6.76	$6.51	$6.53	$6.18	51,201
2015-08-31	$6.46	$6.80	$6.46	$6.71	$6.35	40,561
2015-08-28	$6.68	$6.77	$6.41	$6.51	$6.16	100,227
2015-08-27	$6.45	$6.83	$6.44	$6.73	$6.37	67,752
2015-08-26	$6.44	$6.47	$6.30	$6.47	$6.12	75,002
2015-08-25	$6.75	$6.75	$6.30	$6.30	$5.96	43,725

Computer Task Group Inc (CTG) News Headlines

Recent Computer Task Group Inc (CTG) News

Similar Companies to Computer Task Group Inc (CTG) in the Information Technology Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Infosys Ltd	INFY	Information Technology Services	Technology	871,299
Accenture plc - Class A	ACN	Information Technology Services	Technology	475,000
International Business Machines Corp	IBM	Information Technology Services	Technology	380,300
Cognizant Technology Solutions Corp - Class A	CTSH	Information Technology Services	Technology	270,000
DXC Technology Company	DXC	Information Technology Services	Technology	260,000
Wipro Ltd	WIT	Information Technology Services	Technology	176,000
Conduent Inc	CNDT	Information Technology Services	Technology	93,000
9F Inc	JFU	Information Technology Services	Technology	80,000
CGI Inc - Class A	GIB	Information Technology Services	Technology	68,000
Genpact Ltd	G	Information Technology Services	Technology	67,000

Computer Task Group Inc (CTG) Exchange: NASDAQ