Herzfeld Caribbean Basin Fund Inc (CUBA) Stock

Data as of June 5, 2023

$3.76 ($0.10) 2.73%

Herzfeld Caribbean Basin Fund Inc - Daily Information

Click for more stock information on Herzfeld Caribbean Basin Fund Inc.

Daily Information	Data
Date	June 5, 2023
Open	$3.74
Previous Close	$3.76
High	$3.79
Low	$3.72
Adjusted Open	$3.74
Previous Adjusted Close	$3.76
Adjusted High	$3.79
Adjusted Low	$3.72

About Herzfeld Caribbean Basin Fund Inc (CUBA)

The Herzfeld Caribbean Basin Fund, Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is to obtain long-term capital appreciation. The Fund pursues its objective by investing primarily in equity and equity-linked securities of public and private companies, including United States-based companies, whose securities are traded principally on a stock exchange in a Caribbean Basin Country or that have at least 50% of the value of their assets in a Caribbean Basin Country or that derive at least 50% of their total revenue from operations in a Caribbean Basin Country (collectively, Caribbean Basin Companies). Under normal conditions, the Fund invests at least 80% of its total assets in equity and equity-linked securities of Caribbean Basin Countries. The Fund's investment advisor is HERZFELD/CUBA, a division of Thomas J. Herzfeld Advisors, Inc.

Invest in Herzfeld Caribbean Basin Fund Inc (CUBA)

Join over 15 million registered users who invest on eToro.

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

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

Historical Stock Data for Herzfeld Caribbean Basin Fund Inc (CUBA)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-02	$3.74	$3.79	$3.72	$3.76	$3.76	31,868
2023-06-01	$3.62	$3.67	$3.62	$3.66	$3.66	3,801
2023-05-31	$3.63	$3.75	$3.56	$3.63	$3.63	29,300
2023-05-30	$3.64	$3.64	$3.63	$3.63	$3.63	5,640
2023-05-26	$3.60	$3.64	$3.58	$3.64	$3.64	9,389
2023-05-25	$3.62	$3.62	$3.58	$3.61	$3.61	4,264
2023-05-24	$3.57	$3.67	$3.57	$3.59	$3.59	20,999
2023-05-23	$3.69	$3.72	$3.65	$3.65	$3.65	6,551
2023-05-22	$3.68	$3.71	$3.67	$3.70	$3.70	20,748
2023-05-19	$3.70	$3.73	$3.65	$3.70	$3.70	28,233
2023-05-18	$3.95	$4.00	$3.86	$3.90	$3.72	69,169
2023-05-17	$3.92	$3.99	$3.90	$3.95	$3.77	29,022
2023-05-16	$4.00	$4.00	$3.92	$3.94	$3.76	17,385
2023-05-15	$3.94	$3.98	$3.89	$3.95	$3.77	31,517
2023-05-12	$3.86	$3.95	$3.86	$3.89	$3.72	22,712
2023-05-11	$3.92	$3.93	$3.84	$3.87	$3.70	2,585
2023-05-10	$3.93	$3.96	$3.89	$3.93	$3.75	19,334
2023-05-09	$3.93	$3.95	$3.86	$3.89	$3.72	24,596
2023-05-08	$3.93	$3.95	$3.88	$3.95	$3.77	10,574
2023-05-05	$3.80	$3.93	$3.80	$3.90	$3.90	25,093
2023-05-04	$3.73	$3.84	$3.73	$3.80	$3.80	25,189
2023-05-03	$3.77	$3.79	$3.75	$3.76	$3.76	9,797
2023-05-02	$3.78	$3.78	$3.72	$3.73	$3.73	18,029
2023-05-01	$3.77	$3.79	$3.77	$3.79	$3.79	18,534
2023-04-28	$3.76	$3.78	$3.74	$3.75	$3.75	6,383
2023-04-27	$3.76	$3.79	$3.75	$3.78	$3.78	6,554
2023-04-26	$3.77	$3.77	$3.71	$3.71	$3.71	11,749
2023-04-25	$3.80	$3.83	$3.78	$3.78	$3.78	17,575
2023-04-24	$3.80	$3.80	$3.78	$3.80	$3.80	10,369
2023-04-21	$3.78	$3.80	$3.78	$3.79	$3.79	4,554
2023-04-20	$3.81	$3.84	$3.77	$3.77	$3.77	10,114
2023-04-19	$3.83	$3.87	$3.81	$3.84	$3.84	6,790
2023-04-18	$3.83	$3.86	$3.76	$3.82	$3.82	20,890
2023-04-17	$3.82	$3.82	$3.79	$3.82	$3.82	14,615
2023-04-14	$3.81	$3.82	$3.71	$3.76	$3.76	9,363
2023-04-13	$3.69	$3.80	$3.69	$3.74	$3.74	8,864
2023-04-12	$3.74	$3.74	$3.71	$3.71	$3.71	1,473
2023-04-11	$3.72	$3.75	$3.71	$3.75	$3.75	13,428
2023-04-10	$3.61	$3.70	$3.61	$3.69	$3.69	5,149
2023-04-06	$3.64	$3.65	$3.61	$3.64	$3.64	7,563
2023-04-05	$3.61	$3.64	$3.60	$3.62	$3.62	9,528
2023-04-04	$3.68	$3.69	$3.62	$3.63	$3.63	29,433
2023-04-03	$3.72	$3.75	$3.67	$3.70	$3.70	17,290
2023-03-31	$3.70	$3.75	$3.70	$3.74	$3.74	15,226
2023-03-30	$3.69	$3.75	$3.69	$3.73	$3.73	5,459
2023-03-29	$3.70	$3.70	$3.66	$3.68	$3.68	5,487
2023-03-28	$3.67	$3.70	$3.62	$3.67	$3.67	7,378
2023-03-27	$3.64	$3.64	$3.61	$3.63	$3.63	14,555
2023-03-24	$3.64	$3.68	$3.62	$3.64	$3.64	3,181
2023-03-23	$3.68	$3.69	$3.63	$3.64	$3.64	4,690
2023-03-22	$3.75	$3.75	$3.66	$3.66	$3.66	9,588
2023-03-21	$3.75	$3.75	$3.68	$3.75	$3.75	7,051
2023-03-20	$3.65	$3.70	$3.62	$3.63	$3.63	8,817
2023-03-17	$3.66	$3.74	$3.60	$3.60	$3.60	9,013
2023-03-16	$3.60	$3.70	$3.60	$3.68	$3.68	5,626
2023-03-15	$3.65	$3.69	$3.59	$3.62	$3.62	17,976
2023-03-14	$3.72	$3.78	$3.71	$3.71	$3.71	22,705
2023-03-13	$3.78	$3.78	$3.64	$3.68	$3.68	31,747
2023-03-10	$3.86	$3.88	$3.76	$3.78	$3.78	11,945
2023-03-09	$3.98	$3.98	$3.86	$3.86	$3.86	15,543
2023-03-08	$3.98	$3.98	$3.93	$3.94	$3.94	1,853
2023-03-07	$4.02	$4.02	$3.98	$3.98	$3.98	3,622
2023-03-06	$4.05	$4.05	$4.02	$4.02	$4.02	11,831
2023-03-03	$4.00	$4.06	$4.00	$4.06	$4.06	3,680
2023-03-02	$3.95	$3.96	$3.92	$3.96	$3.96	10,527
2023-03-01	$3.96	$3.96	$3.90	$3.90	$3.90	14,132
2023-02-28	$3.93	$4.00	$3.93	$3.95	$3.95	9,874
2023-02-27	$3.97	$4.00	$3.93	$3.93	$3.93	11,523
2023-02-24	$3.92	$3.95	$3.90	$3.94	$3.94	13,576
2023-02-23	$4.00	$4.00	$3.95	$3.95	$3.95	1,955
2023-02-22	$3.91	$3.99	$3.91	$3.95	$3.95	3,833
2023-02-21	$4.01	$4.01	$3.92	$3.95	$3.95	17,142
2023-02-17	$4.04	$4.06	$4.03	$4.06	$4.06	4,142
2023-02-16	$4.02	$4.07	$4.01	$4.07	$4.07	27,680
2023-02-15	$4.09	$4.09	$3.96	$4.06	$4.06	78,144
2023-02-14	$4.07	$4.11	$3.97	$4.09	$4.09	44,987
2023-02-13	$4.27	$4.35	$4.20	$4.31	$4.13	203,352
2023-02-10	$4.19	$4.24	$4.18	$4.24	$4.07	34,132
2023-02-09	$4.26	$4.26	$4.18	$4.19	$4.02	25,004
2023-02-08	$4.23	$4.25	$4.19	$4.25	$4.08	16,307
2023-02-07	$4.17	$4.22	$4.12	$4.20	$4.03	47,218
2023-02-06	$4.18	$4.18	$4.11	$4.14	$4.14	20,921
2023-02-03	$4.30	$4.30	$4.14	$4.22	$4.22	39,123
2023-02-02	$4.23	$4.32	$4.23	$4.30	$4.30	18,443
2023-02-01	$4.14	$4.23	$4.13	$4.20	$4.20	124,212
2023-01-31	$4.07	$4.14	$4.07	$4.14	$4.14	20,028
2023-01-30	$4.05	$4.09	$4.04	$4.06	$4.06	8,412
2023-01-27	$4.01	$4.11	$4.01	$4.10	$4.10	17,170
2023-01-26	$4.04	$4.07	$4.03	$4.07	$4.07	4,198
2023-01-25	$4.05	$4.08	$4.02	$4.07	$4.07	3,259
2023-01-24	$4.05	$4.09	$4.00	$4.05	$4.05	9,697
2023-01-23	$3.98	$4.03	$3.96	$4.01	$4.01	6,876
2023-01-20	$3.92	$3.99	$3.89	$3.98	$3.98	8,672
2023-01-19	$3.95	$3.99	$3.88	$3.92	$3.92	25,756
2023-01-18	$4.00	$4.03	$3.96	$3.96	$3.96	16,388
2023-01-17	$4.00	$4.02	$3.98	$4.00	$4.00	6,150
2023-01-13	$3.90	$4.02	$3.90	$4.00	$4.00	26,793
2023-01-12	$3.95	$3.99	$3.94	$3.96	$3.96	15,681
2023-01-11	$3.99	$3.99	$3.87	$3.90	$3.90	18,379
2023-01-10	$3.86	$3.90	$3.82	$3.86	$3.86	47,611
2023-01-09	$3.81	$3.88	$3.81	$3.82	$3.82	11,477
2023-01-06	$3.74	$3.85	$3.74	$3.83	$3.83	12,176
2023-01-05	$3.68	$3.71	$3.65	$3.68	$3.68	6,009
2023-01-04	$3.64	$3.73	$3.64	$3.72	$3.72	21,778
2023-01-03	$3.66	$3.75	$3.64	$3.66	$3.66	13,916
2022-12-30	$3.74	$3.74	$3.64	$3.68	$3.68	25,545
2022-12-29	$3.63	$3.71	$3.63	$3.70	$3.70	8,060
2022-12-28	$3.67	$3.68	$3.63	$3.63	$3.63	23,813
2022-12-27	$3.71	$3.73	$3.66	$3.68	$3.68	26,957
2022-12-23	$3.73	$3.76	$3.70	$3.71	$3.71	21,283
2022-12-22	$3.76	$3.77	$3.70	$3.75	$3.75	17,778
2022-12-21	$3.80	$3.85	$3.79	$3.81	$3.81	27,703
2022-12-20	$3.81	$3.83	$3.76	$3.79	$3.79	23,079
2022-12-19	$3.96	$3.96	$3.81	$3.81	$3.81	7,575
2022-12-16	$3.90	$3.90	$3.80	$3.85	$3.85	25,687
2022-12-15	$3.95	$3.95	$3.90	$3.91	$3.91	8,043
2022-12-14	$3.93	$4.01	$3.93	$3.95	$3.95	17,925
2022-12-13	$4.03	$4.03	$3.94	$3.96	$3.96	17,316
2022-12-12	$3.91	$3.94	$3.90	$3.92	$3.92	8,877
2022-12-09	$3.93	$3.94	$3.92	$3.92	$3.92	3,891
2022-12-08	$3.97	$3.99	$3.92	$3.92	$3.92	3,880
2022-12-07	$3.92	$3.98	$3.92	$3.95	$3.95	3,060
2022-12-06	$3.94	$3.99	$3.90	$3.91	$3.91	9,182
2022-12-05	$4.09	$4.09	$3.96	$3.96	$3.96	19,637
2022-12-02	$4.02	$4.09	$4.02	$4.09	$4.09	2,110
2022-12-01	$4.07	$4.08	$4.05	$4.06	$4.06	7,214
2022-11-30	$3.99	$4.05	$3.98	$4.02	$4.02	20,293
2022-11-29	$3.98	$4.02	$3.98	$4.01	$4.01	8,751
2022-11-28	$3.92	$3.98	$3.92	$3.98	$3.98	16,699
2022-11-25	$4.05	$4.05	$4.03	$4.03	$4.03	9,331
2022-11-23	$3.94	$4.05	$3.94	$4.05	$4.05	45,942
2022-11-22	$4.00	$4.04	$3.96	$3.99	$3.99	10,800
2022-11-21	$4.00	$4.04	$3.90	$4.01	$4.01	17,180
2022-11-18	$4.03	$4.03	$3.91	$3.94	$3.94	27,634
2022-11-17	$4.04	$4.18	$4.04	$4.05	$4.05	13,469
2022-11-16	$4.36	$4.36	$4.24	$4.29	$4.11	26,931
2022-11-15	$4.32	$4.40	$4.30	$4.35	$4.17	78,327
2022-11-14	$4.29	$4.40	$4.25	$4.36	$4.18	38,805
2022-11-11	$4.27	$4.34	$4.25	$4.30	$4.12	18,734
2022-11-10	$4.11	$4.39	$4.11	$4.21	$4.04	22,100
2022-11-09	$4.23	$4.28	$4.10	$4.11	$3.94	10,242
2022-11-08	$4.10	$4.34	$4.07	$4.15	$3.97	30,171
2022-11-07	$4.09	$4.19	$4.06	$4.12	$3.95	4,725
2022-11-04	$4.05	$4.14	$4.02	$4.10	$3.93	12,371
2022-11-03	$4.05	$4.09	$4.01	$4.01	$3.85	6,516
2022-11-02	$4.18	$4.18	$3.97	$4.04	$3.87	19,821
2022-11-01	$4.08	$4.14	$4.05	$4.10	$3.93	15,400
2022-10-31	$4.06	$4.10	$4.05	$4.08	$3.91	9,968
2022-10-28	$4.02	$4.07	$4.02	$4.07	$3.90	10,009
2022-10-27	$4.01	$4.04	$4.01	$4.02	$3.85	8,079
2022-10-26	$3.93	$4.06	$3.93	$4.02	$3.85	8,465
2022-10-25	$3.95	$4.07	$3.94	$4.05	$3.88	21,788
2022-10-24	$3.91	$3.99	$3.91	$3.97	$3.81	11,399
2022-10-21	$3.88	$3.94	$3.86	$3.94	$3.94	9,976
2022-10-20	$3.93	$3.94	$3.81	$3.82	$3.82	8,003
2022-10-19	$3.90	$3.90	$3.83	$3.87	$3.87	48,667
2022-10-18	$3.97	$3.99	$3.84	$3.94	$3.94	7,430
2022-10-17	$3.90	$3.95	$3.90	$3.95	$3.95	5,238
2022-10-14	$3.91	$3.93	$3.79	$3.84	$3.84	12,123
2022-10-13	$3.65	$3.97	$3.65	$3.94	$3.94	7,721
2022-10-12	$3.76	$3.84	$3.76	$3.84	$3.84	16,643
2022-10-11	$3.81	$3.84	$3.75	$3.82	$3.82	18,058
2022-10-10	$3.82	$3.84	$3.82	$3.83	$3.83	7,145
2022-10-07	$3.82	$3.85	$3.80	$3.83	$3.83	13,492
2022-10-06	$3.81	$3.91	$3.81	$3.89	$3.89	2,394
2022-10-05	$3.74	$3.89	$3.64	$3.86	$3.86	56,600
2022-10-04	$3.78	$3.92	$3.78	$3.83	$3.83	17,915
2022-10-03	$3.55	$3.80	$3.49	$3.77	$3.77	57,715
2022-09-30	$3.61	$3.62	$3.47	$3.62	$3.62	23,082
2022-09-29	$3.72	$3.72	$3.59	$3.62	$3.62	14,925
2022-09-28	$3.65	$3.75	$3.65	$3.70	$3.70	12,281
2022-09-27	$3.71	$3.73	$3.57	$3.62	$3.62	20,193
2022-09-26	$3.76	$3.80	$3.68	$3.70	$3.70	45,709
2022-09-23	$3.85	$3.90	$3.76	$3.80	$3.80	21,260
2022-09-22	$4.00	$4.00	$3.84	$3.89	$3.89	40,480
2022-09-21	$4.06	$4.09	$4.01	$4.02	$4.02	12,188
2022-09-20	$4.14	$4.14	$4.06	$4.06	$4.06	9,675
2022-09-19	$4.08	$4.15	$4.08	$4.13	$4.13	4,853
2022-09-16	$4.18	$4.18	$4.07	$4.16	$4.16	13,673
2022-09-15	$4.23	$4.30	$4.21	$4.21	$4.21	2,788
2022-09-14	$4.27	$4.27	$4.18	$4.21	$4.21	64,029
2022-09-13	$4.28	$4.32	$4.26	$4.28	$4.28	13,993
2022-09-12	$4.35	$4.39	$4.31	$4.38	$4.38	7,907
2022-09-09	$4.30	$4.40	$4.27	$4.27	$4.27	19,578
2022-09-08	$4.20	$4.27	$4.20	$4.27	$4.27	10,369
2022-09-07	$4.25	$4.25	$4.04	$4.20	$4.20	17,753
2022-09-06	$4.26	$4.27	$4.20	$4.20	$4.20	5,936
2022-09-02	$4.27	$4.32	$4.22	$4.22	$4.22	8,997
2022-09-01	$4.22	$4.24	$4.20	$4.24	$4.24	22,329
2022-08-31	$4.24	$4.36	$4.24	$4.24	$4.24	33,371
2022-08-30	$4.36	$4.56	$4.27	$4.30	$4.30	32,820
2022-08-29	$4.42	$4.42	$4.32	$4.34	$4.34	42,471
2022-08-26	$4.53	$4.55	$4.42	$4.42	$4.42	13,636
2022-08-25	$4.49	$4.67	$4.48	$4.53	$4.53	44,047
2022-08-24	$4.35	$4.51	$4.35	$4.46	$4.46	32,929
2022-08-23	$4.44	$4.44	$4.35	$4.35	$4.35	21,938
2022-08-22	$4.62	$4.63	$4.30	$4.39	$4.39	110,239
2022-08-19	$4.79	$4.79	$4.48	$4.72	$4.72	42,102
2022-08-18	$4.93	$4.99	$4.92	$4.99	$4.81	95,964
2022-08-17	$4.92	$4.98	$4.86	$4.93	$4.76	109,280
2022-08-16	$4.73	$4.99	$4.72	$4.88	$4.71	68,501
2022-08-15	$4.74	$4.74	$4.68	$4.72	$4.55	26,891
2022-08-12	$4.59	$4.68	$4.59	$4.68	$4.51	29,521
2022-08-11	$4.63	$4.67	$4.53	$4.53	$4.37	83,678
2022-08-10	$4.52	$4.61	$4.52	$4.60	$4.44	51,500
2022-08-09	$4.44	$4.47	$4.41	$4.46	$4.30	63,004
2022-08-08	$4.37	$4.50	$4.36	$4.40	$4.24	68,233
2022-08-05	$4.44	$4.48	$4.36	$4.40	$4.24	39,607
2022-08-04	$4.46	$4.51	$4.37	$4.41	$4.25	28,337
2022-08-03	$4.50	$4.67	$4.40	$4.41	$4.25	41,195
2022-08-02	$4.47	$4.76	$4.43	$4.51	$4.35	35,102
2022-08-01	$4.43	$4.46	$4.37	$4.42	$4.27	22,532
2022-07-29	$4.30	$4.48	$4.30	$4.46	$4.30	29,052
2022-07-28	$4.27	$4.27	$4.20	$4.26	$4.11	23,168
2022-07-27	$4.19	$4.32	$4.11	$4.16	$4.01	47,850
2022-07-26	$4.18	$4.18	$4.11	$4.18	$4.03	4,594
2022-07-25	$4.14	$4.16	$4.08	$4.15	$4.00	39,040
2022-07-22	$4.15	$4.19	$4.12	$4.17	$4.02	5,535
2022-07-21	$4.10	$4.18	$4.09	$4.11	$3.96	11,534
2022-07-20	$4.12	$4.17	$4.10	$4.13	$3.98	13,849
2022-07-19	$4.08	$4.16	$4.08	$4.14	$3.99	22,132
2022-07-18	$4.13	$4.13	$4.06	$4.06	$3.91	8,815
2022-07-15	$4.00	$4.14	$4.00	$4.01	$4.01	26,776
2022-07-14	$4.15	$4.15	$3.95	$4.00	$4.00	10,304
2022-07-13	$4.01	$4.11	$3.98	$4.02	$4.02	30,410
2022-07-12	$4.03	$4.20	$4.00	$4.00	$4.00	40,659
2022-07-11	$4.12	$4.12	$4.01	$4.09	$4.09	7,815
2022-07-08	$4.05	$4.12	$4.03	$4.10	$4.10	24,850
2022-07-07	$4.00	$4.04	$3.98	$4.00	$4.00	29,658
2022-07-06	$4.00	$4.05	$3.98	$4.03	$4.03	22,794
2022-07-05	$4.03	$4.05	$3.97	$4.00	$4.00	10,399
2022-07-01	$4.01	$4.08	$3.95	$4.00	$4.00	17,644
2022-06-30	$4.05	$4.09	$4.00	$4.01	$4.01	12,090
2022-06-29	$4.10	$4.13	$4.09	$4.12	$4.12	9,892
2022-06-28	$4.11	$4.14	$4.08	$4.08	$4.08	8,302
2022-06-27	$4.12	$4.12	$3.98	$4.05	$4.05	6,030
2022-06-24	$4.08	$4.08	$3.96	$4.01	$4.01	17,071
2022-06-23	$4.04	$4.06	$3.90	$3.90	$3.90	10,969
2022-06-22	$4.01	$4.10	$3.99	$4.10	$4.10	10,234
2022-06-21	$3.89	$4.11	$3.89	$4.05	$4.05	16,777
2022-06-17	$3.89	$3.97	$3.85	$3.87	$3.87	14,877
2022-06-16	$4.10	$4.14	$3.81	$3.83	$3.83	53,682
2022-06-15	$4.27	$4.30	$4.13	$4.13	$4.13	31,478
2022-06-14	$4.43	$4.43	$4.27	$4.27	$4.27	31,462
2022-06-13	$4.49	$4.50	$4.30	$4.39	$4.39	34,442
2022-06-10	$4.67	$4.69	$4.56	$4.56	$4.56	13,077
2022-06-09	$4.76	$4.84	$4.70	$4.70	$4.70	14,365
2022-06-08	$4.76	$4.88	$4.75	$4.75	$4.75	10,173
2022-06-07	$4.83	$4.84	$4.75	$4.75	$4.75	14,368
2022-06-06	$4.83	$4.86	$4.76	$4.85	$4.85	8,557
2022-06-03	$4.75	$4.81	$4.71	$4.77	$4.77	16,669
2022-06-02	$4.72	$4.88	$4.70	$4.70	$4.70	39,479
2022-06-01	$4.71	$4.73	$4.70	$4.71	$4.71	7,831
2022-05-31	$4.66	$4.72	$4.66	$4.69	$4.69	4,735
2022-05-27	$4.61	$4.69	$4.56	$4.65	$4.65	35,238
2022-05-26	$4.60	$4.63	$4.53	$4.53	$4.53	12,400
2022-05-25	$4.51	$4.55	$4.49	$4.53	$4.53	17,959
2022-05-24	$4.53	$4.71	$4.53	$4.55	$4.55	9,311
2022-05-23	$4.65	$4.68	$4.59	$4.60	$4.60	19,731
2022-05-20	$4.66	$4.83	$4.60	$4.60	$4.60	55,886
2022-05-19	$4.86	$4.99	$4.86	$4.95	$4.68	85,606
2022-05-18	$5.10	$5.13	$4.83	$4.86	$4.60	58,876
2022-05-17	$4.89	$5.18	$4.89	$5.10	$4.82	59,112
2022-05-16	$4.82	$4.87	$4.80	$4.83	$4.57	34,052
2022-05-13	$4.70	$4.82	$4.65	$4.75	$4.49	30,715
2022-05-12	$4.74	$4.76	$4.70	$4.70	$4.44	18,106
2022-05-11	$4.75	$4.87	$4.74	$4.74	$4.48	19,257
2022-05-10	$4.82	$4.90	$4.76	$4.78	$4.52	10,031
2022-05-09	$4.88	$4.90	$4.80	$4.80	$4.54	10,022
2022-05-06	$4.94	$4.94	$4.87	$4.89	$4.62	31,184
2022-05-05	$4.98	$5.00	$4.90	$4.90	$4.63	30,365
2022-05-04	$4.96	$5.00	$4.90	$4.96	$4.69	15,123
2022-05-03	$4.99	$5.01	$4.94	$4.98	$4.71	8,694
2022-05-02	$4.91	$5.05	$4.90	$4.92	$4.65	20,004
2022-04-29	$5.01	$5.10	$4.95	$4.98	$4.71	11,114
2022-04-28	$5.06	$5.10	$5.01	$5.02	$4.75	7,715
2022-04-27	$4.94	$5.00	$4.94	$4.98	$4.71	7,632
2022-04-26	$4.85	$4.98	$4.85	$4.92	$4.66	33,743
2022-04-25	$4.98	$5.01	$4.85	$4.91	$4.64	56,720
2022-04-22	$5.16	$5.18	$5.05	$5.06	$4.79	26,835
2022-04-21	$5.20	$5.27	$5.12	$5.12	$4.84	10,675
2022-04-20	$5.24	$5.30	$5.13	$5.14	$4.86	42,189
2022-04-19	$5.11	$5.16	$5.11	$5.14	$4.86	7,140
2022-04-18	$5.16	$5.16	$5.10	$5.10	$4.83	9,712
2022-04-14	$5.13	$5.14	$5.10	$5.10	$4.82	14,664
2022-04-13	$5.15	$5.19	$5.10	$5.10	$4.82	15,207
2022-04-12	$5.17	$5.17	$5.08	$5.09	$4.81	28,489
2022-04-11	$5.08	$5.16	$5.08	$5.09	$4.81	7,112
2022-04-08	$5.09	$5.14	$5.06	$5.13	$4.85	9,524
2022-04-07	$5.20	$5.20	$5.07	$5.07	$4.79	16,847
2022-04-06	$5.21	$5.25	$5.12	$5.25	$4.96	29,414
2022-04-05	$5.30	$5.33	$5.27	$5.27	$4.98	16,326
2022-04-04	$5.35	$5.35	$5.30	$5.30	$5.01	29,747
2022-04-01	$5.32	$5.34	$5.23	$5.30	$5.01	26,473
2022-03-31	$5.24	$5.31	$5.24	$5.31	$5.02	14,047
2022-03-30	$5.15	$5.27	$5.15	$5.22	$4.94	22,252
2022-03-29	$5.15	$5.20	$5.09	$5.14	$4.86	8,499
2022-03-28	$5.17	$5.20	$5.12	$5.13	$4.85	17,128
2022-03-25	$5.11	$5.18	$5.11	$5.15	$4.87	13,795
2022-03-24	$5.12	$5.12	$5.06	$5.09	$4.81	5,920
2022-03-23	$5.03	$5.14	$5.03	$5.07	$4.79	12,974
2022-03-22	$5.15	$5.15	$5.02	$5.04	$4.77	26,006
2022-03-21	$5.05	$5.08	$5.01	$5.07	$4.79	16,434
2022-03-18	$4.93	$5.04	$4.93	$5.00	$4.73	14,333
2022-03-17	$4.90	$5.05	$4.90	$4.96	$4.69	14,825
2022-03-16	$4.87	$5.04	$4.83	$4.90	$4.63	37,076
2022-03-15	$4.81	$4.91	$4.81	$4.84	$4.58	13,989
2022-03-14	$4.82	$4.92	$4.80	$4.80	$4.54	34,438
2022-03-11	$4.89	$4.93	$4.86	$4.87	$4.60	24,083
2022-03-10	$4.90	$4.93	$4.88	$4.91	$4.64	9,232
2022-03-09	$4.92	$4.98	$4.89	$4.90	$4.63	44,180
2022-03-08	$4.95	$4.95	$4.83	$4.85	$4.59	70,256
2022-03-07	$5.09	$5.09	$4.97	$4.97	$4.70	26,307
2022-03-04	$5.03	$5.20	$5.01	$5.01	$4.74	20,918
2022-03-03	$5.20	$5.20	$5.10	$5.13	$4.85	7,933
2022-03-02	$5.08	$5.20	$5.08	$5.16	$4.88	35,415
2022-03-01	$5.13	$5.16	$5.06	$5.06	$4.78	20,754
2022-02-28	$5.17	$5.17	$5.01	$5.12	$4.84	18,359
2022-02-25	$4.90	$5.16	$4.90	$5.05	$4.78	26,192
2022-02-24	$4.95	$5.08	$4.90	$5.05	$4.78	35,440
2022-02-23	$5.15	$5.24	$4.97	$5.00	$4.73	42,674
2022-02-22	$5.23	$5.40	$5.18	$5.19	$4.91	19,071
2022-02-18	$5.35	$5.65	$5.20	$5.39	$5.09	78,952
2022-02-17	$5.65	$5.65	$5.40	$5.45	$5.15	67,037
2022-02-16	$5.81	$5.84	$5.71	$5.74	$5.18	89,155
2022-02-15	$5.70	$5.75	$5.67	$5.69	$5.13	62,084
2022-02-14	$5.79	$5.79	$5.60	$5.67	$5.11	163,065
2022-02-11	$5.67	$5.69	$5.50	$5.55	$5.00	31,141
2022-02-10	$5.77	$5.77	$5.63	$5.68	$5.12	31,895
2022-02-09	$5.55	$5.68	$5.42	$5.66	$5.10	13,609
2022-02-08	$5.38	$5.50	$5.36	$5.46	$4.92	12,959
2022-02-07	$5.32	$5.39	$5.30	$5.31	$4.79	9,945
2022-02-04	$5.32	$5.40	$5.32	$5.40	$4.87	8,903
2022-02-03	$5.39	$5.40	$5.34	$5.37	$4.84	3,573
2022-02-02	$5.46	$5.49	$5.43	$5.46	$4.92	17,098
2022-02-01	$5.46	$5.46	$5.40	$5.45	$4.91	15,364
2022-01-31	$5.37	$5.47	$5.37	$5.44	$4.91	21,223
2022-01-28	$5.29	$5.45	$5.29	$5.40	$4.87	9,717
2022-01-27	$5.47	$5.55	$5.30	$5.46	$4.92	8,012
2022-01-26	$5.49	$5.59	$5.49	$5.50	$4.96	19,550
2022-01-25	$5.27	$5.47	$5.22	$5.47	$4.93	29,043
2022-01-24	$5.41	$5.41	$5.14	$5.29	$4.77	49,153
2022-01-21	$5.55	$5.57	$5.50	$5.50	$4.96	15,621
2022-01-20	$5.63	$5.68	$5.53	$5.54	$5.00	17,484
2022-01-19	$5.74	$5.78	$5.63	$5.70	$5.14	39,734
2022-01-18	$5.78	$5.78	$5.65	$5.67	$5.11	80,027
2022-01-14	$5.58	$5.70	$5.57	$5.69	$5.13	47,666
2022-01-13	$5.55	$5.62	$5.55	$5.58	$5.03	4,941
2022-01-12	$5.58	$5.59	$5.54	$5.57	$5.02	7,457
2022-01-11	$5.45	$5.58	$5.45	$5.58	$5.03	17,899
2022-01-10	$5.55	$5.56	$5.45	$5.51	$4.97	19,995
2022-01-07	$5.62	$5.62	$5.51	$5.60	$5.05	14,702
2022-01-06	$5.56	$5.57	$5.55	$5.55	$5.00	7,859
2022-01-05	$5.63	$5.65	$5.54	$5.60	$5.05	13,521
2022-01-04	$5.60	$5.65	$5.60	$5.61	$5.06	13,465
2022-01-03	$5.49	$5.60	$5.49	$5.59	$5.04	30,725
2021-12-31	$5.57	$5.59	$5.53	$5.53	$4.99	10,212
2021-12-30	$5.57	$5.59	$5.55	$5.55	$5.00	30,695
2021-12-29	$5.54	$5.55	$5.47	$5.53	$4.99	10,483
2021-12-28	$5.50	$5.57	$5.50	$5.55	$5.00	21,556
2021-12-27	$5.51	$5.55	$5.45	$5.54	$5.00	27,076
2021-12-23	$5.49	$5.55	$5.45	$5.51	$4.97	25,819
2021-12-22	$5.35	$5.47	$5.35	$5.42	$4.89	22,164
2021-12-21	$5.29	$5.41	$5.29	$5.35	$4.82	13,049
2021-12-20	$5.21	$5.29	$5.17	$5.24	$4.72	38,575
2021-12-17	$5.24	$5.38	$5.22	$5.29	$4.77	28,821
2021-12-16	$5.31	$5.41	$5.26	$5.27	$4.75	26,307
2021-12-15	$5.25	$5.30	$5.22	$5.30	$4.78	16,378
2021-12-14	$5.34	$5.34	$5.23	$5.30	$4.78	22,063
2021-12-13	$5.39	$5.40	$5.31	$5.34	$4.81	14,109
2021-12-10	$5.42	$5.52	$5.39	$5.41	$4.88	7,620
2021-12-09	$5.46	$5.49	$5.42	$5.42	$4.89	7,831
2021-12-08	$5.41	$5.50	$5.41	$5.46	$4.92	12,717
2021-12-07	$5.42	$5.48	$5.42	$5.45	$4.91	13,644
2021-12-06	$5.30	$5.43	$5.26	$5.41	$4.87	43,704
2021-12-03	$5.38	$5.38	$5.27	$5.27	$4.75	24,376
2021-12-02	$5.25	$5.39	$5.24	$5.39	$4.86	32,459
2021-12-01	$5.39	$5.42	$5.22	$5.28	$4.76	37,339
2021-11-30	$5.38	$5.44	$5.26	$5.33	$4.81	93,781
2021-11-29	$5.24	$5.49	$5.24	$5.45	$4.91	34,868
2021-11-26	$5.54	$5.54	$5.36	$5.43	$4.90	39,053
2021-11-24	$5.51	$5.69	$5.20	$5.61	$5.06	22,887
2021-11-23	$5.71	$5.76	$5.50	$5.63	$5.08	62,946
2021-11-22	$5.70	$5.84	$5.70	$5.70	$5.14	46,977
2021-11-19	$5.82	$5.82	$5.70	$5.75	$5.19	25,245
2021-11-18	$5.85	$5.86	$5.75	$5.81	$5.24	35,730
2021-11-17	$6.14	$6.20	$6.07	$6.16	$5.14	97,813
2021-11-16	$6.15	$6.15	$6.10	$6.12	$5.10	44,678
2021-11-15	$6.40	$6.40	$6.12	$6.15	$5.13	90,312
2021-11-12	$6.10	$6.19	$6.10	$6.17	$5.15	30,015
2021-11-11	$6.13	$6.20	$6.12	$6.12	$5.10	11,736
2021-11-10	$6.04	$6.17	$6.04	$6.16	$5.14	20,686
2021-11-09	$6.07	$6.16	$6.04	$6.04	$5.04	22,102
2021-11-08	$6.08	$6.10	$6.04	$6.06	$5.05	32,519
2021-11-05	$6.02	$6.07	$6.01	$6.05	$5.04	35,589
2021-11-04	$6.02	$6.04	$5.97	$5.97	$4.98	23,936
2021-11-03	$6.01	$6.09	$6.00	$6.01	$5.01	55,447
2021-11-02	$5.96	$6.04	$5.95	$6.01	$5.01	51,389
2021-11-01	$5.94	$6.00	$5.92	$5.96	$4.97	35,897
2021-10-29	$5.91	$5.93	$5.88	$5.92	$4.93	12,683
2021-10-28	$5.81	$5.90	$5.81	$5.84	$4.87	16,163
2021-10-27	$5.96	$5.96	$5.81	$5.82	$4.85	19,323
2021-10-26	$5.97	$5.97	$5.88	$5.91	$4.93	14,298
2021-10-25	$5.95	$5.95	$5.83	$5.92	$4.94	30,538
2021-10-22	$5.86	$5.89	$5.80	$5.83	$4.86	4,229
2021-10-21	$5.82	$5.86	$5.81	$5.84	$4.87	21,793
2021-10-20	$5.85	$5.92	$5.80	$5.81	$4.85	68,805
2021-10-19	$5.91	$5.95	$5.83	$5.83	$4.86	35,046
2021-10-18	$5.93	$5.93	$5.87	$5.88	$4.90	13,138
2021-10-15	$5.93	$5.97	$5.93	$5.94	$4.95	22,876
2021-10-14	$5.92	$5.95	$5.86	$5.92	$4.93	32,063
2021-10-13	$5.89	$5.91	$5.88	$5.91	$4.93	5,248
2021-10-12	$5.86	$5.93	$5.86	$5.90	$4.92	32,914
2021-10-11	$5.95	$5.95	$5.88	$5.89	$4.91	6,612
2021-10-08	$5.90	$5.93	$5.86	$5.88	$4.90	16,892
2021-10-07	$5.77	$5.90	$5.77	$5.90	$4.92	16,203
2021-10-06	$5.77	$5.80	$5.74	$5.78	$4.82	4,460
2021-10-05	$5.77	$5.87	$5.75	$5.87	$4.90	33,964
2021-10-04	$5.80	$5.84	$5.73	$5.79	$4.83	25,696
2021-10-01	$5.78	$5.79	$5.70	$5.79	$4.83	14,860
2021-09-30	$5.75	$5.78	$5.70	$5.71	$4.76	7,544
2021-09-29	$5.69	$5.77	$5.69	$5.69	$4.75	9,490
2021-09-28	$5.78	$5.80	$5.72	$5.72	$4.77	8,530
2021-09-27	$5.75	$5.84	$5.75	$5.80	$4.84	25,451
2021-09-24	$5.74	$5.79	$5.74	$5.74	$4.79	12,032
2021-09-23	$5.69	$5.79	$5.69	$5.75	$4.80	15,294
2021-09-22	$5.71	$5.73	$5.68	$5.69	$4.75	18,880
2021-09-21	$5.69	$5.71	$5.64	$5.67	$4.73	2,421
2021-09-20	$5.73	$5.73	$5.58	$5.68	$4.74	31,326
2021-09-17	$5.77	$5.81	$5.74	$5.74	$4.79	4,382
2021-09-16	$5.82	$5.82	$5.74	$5.79	$4.83	8,563
2021-09-15	$5.75	$5.83	$5.72	$5.83	$4.86	14,292
2021-09-14	$5.83	$5.84	$5.75	$5.75	$4.80	11,072
2021-09-13	$5.80	$5.81	$5.77	$5.81	$4.85	25,881
2021-09-10	$5.83	$5.83	$5.75	$5.80	$4.84	5,224
2021-09-09	$5.78	$5.92	$5.78	$5.83	$4.86	37,204
2021-09-08	$5.84	$5.89	$5.79	$5.79	$4.83	27,711
2021-09-07	$5.80	$5.89	$5.80	$5.83	$4.86	16,187
2021-09-03	$5.86	$5.86	$5.81	$5.84	$4.87	9,696
2021-09-02	$5.84	$5.86	$5.84	$5.86	$4.89	11,685
2021-09-01	$5.80	$5.85	$5.77	$5.81	$4.85	12,748
2021-08-31	$5.79	$5.81	$5.76	$5.77	$4.81	20,503
2021-08-30	$5.89	$5.89	$5.77	$5.77	$4.81	15,089
2021-08-27	$6.05	$6.05	$5.69	$5.86	$4.89	111,062
2021-08-26	$6.11	$6.11	$5.91	$5.91	$4.72	94,520
2021-08-25	$5.98	$6.01	$5.92	$5.94	$4.74	87,003
2021-08-24	$5.75	$5.97	$5.68	$5.91	$4.72	99,769
2021-08-23	$5.64	$5.80	$5.61	$5.75	$4.59	47,519
2021-08-20	$5.47	$5.56	$5.45	$5.55	$4.43	26,310
2021-08-19	$5.72	$5.72	$5.06	$5.47	$4.37	74,302
2021-08-18	$5.56	$5.68	$5.56	$5.62	$4.49	7,148
2021-08-17	$5.65	$5.70	$5.57	$5.58	$4.45	27,500
2021-08-16	$5.79	$5.79	$5.67	$5.72	$4.56	31,682
2021-08-13	$5.78	$5.78	$5.74	$5.78	$4.61	111,525
2021-08-12	$5.80	$5.80	$5.72	$5.76	$4.60	24,750
2021-08-11	$5.77	$5.78	$5.67	$5.76	$4.60	95,489
2021-08-10	$5.78	$5.78	$5.65	$5.76	$4.60	64,309
2021-08-09	$5.87	$5.87	$5.78	$5.83	$4.65	29,023
2021-08-06	$5.88	$5.91	$5.84	$5.89	$4.70	21,743
2021-08-05	$5.75	$5.85	$5.75	$5.83	$4.66	18,765
2021-08-04	$5.84	$5.84	$5.73	$5.73	$4.57	34,128
2021-08-03	$5.94	$5.95	$5.71	$5.85	$4.67	55,776
2021-08-02	$6.05	$6.11	$5.85	$5.90	$4.71	32,195
2021-07-30	$6.07	$6.09	$6.05	$6.07	$4.84	8,148
2021-07-29	$6.11	$6.11	$6.06	$6.06	$4.84	8,448
2021-07-28	$6.05	$6.10	$6.05	$6.05	$4.83	5,796
2021-07-27	$6.04	$6.05	$6.00	$6.05	$4.83	3,322
2021-07-26	$6.07	$6.11	$6.07	$6.09	$4.86	13,410
2021-07-23	$6.10	$6.11	$6.04	$6.09	$4.86	8,797
2021-07-22	$6.09	$6.11	$6.09	$6.10	$4.86	9,338
2021-07-21	$6.10	$6.10	$6.03	$6.08	$4.85	15,152
2021-07-20	$6.07	$6.20	$6.03	$6.06	$4.83	20,964
2021-07-19	$6.20	$6.24	$5.97	$6.09	$4.86	53,683
2021-07-16	$6.32	$6.34	$6.20	$6.23	$4.97	24,958
2021-07-15	$6.35	$6.35	$6.27	$6.29	$5.02	51,301
2021-07-14	$6.36	$6.36	$6.27	$6.34	$5.06	35,119
2021-07-13	$6.39	$6.43	$6.32	$6.37	$5.08	58,485
2021-07-12	$6.30	$6.49	$6.30	$6.35	$5.07	308,612
2021-07-09	$6.20	$6.20	$6.13	$6.19	$4.94	6,926
2021-07-08	$6.11	$6.38	$6.05	$6.15	$4.91	36,078
2021-07-07	$6.24	$6.24	$6.15	$6.15	$4.91	61,440
2021-07-06	$6.32	$6.34	$6.21	$6.30	$5.03	14,058
2021-07-02	$6.30	$6.37	$6.18	$6.29	$5.02	58,288
2021-07-01	$6.21	$6.30	$6.17	$6.29	$5.02	64,003
2021-06-30	$6.19	$6.27	$6.17	$6.27	$5.00	14,951
2021-06-29	$6.23	$6.25	$6.18	$6.19	$4.94	8,335
2021-06-28	$6.31	$6.33	$6.13	$6.25	$4.99	22,453
2021-06-25	$6.26	$6.39	$6.23	$6.30	$5.02	24,821
2021-06-24	$6.13	$6.21	$6.10	$6.21	$4.96	9,409
2021-06-23	$6.16	$6.25	$6.05	$6.10	$4.87	64,289
2021-06-22	$6.21	$6.22	$6.15	$6.17	$4.92	10,277
2021-06-21	$6.21	$6.31	$6.10	$6.20	$4.95	26,585
2021-06-18	$6.19	$6.27	$6.17	$6.17	$4.92	24,805
2021-06-17	$6.49	$6.50	$6.35	$6.45	$5.02	80,549
2021-06-16	$6.39	$6.49	$6.35	$6.41	$4.99	45,216
2021-06-15	$6.45	$6.49	$6.39	$6.48	$5.04	23,664
2021-06-14	$6.39	$6.47	$6.39	$6.44	$5.01	41,608
2021-06-11	$6.35	$6.38	$6.34	$6.38	$4.97	31,279
2021-06-10	$6.41	$6.41	$6.35	$6.36	$4.95	22,867
2021-06-09	$6.39	$6.43	$6.38	$6.40	$4.98	68,080
2021-06-08	$6.36	$6.40	$6.36	$6.40	$4.98	5,737
2021-06-07	$6.40	$6.40	$6.31	$6.35	$4.94	84,960
2021-06-04	$6.33	$6.45	$6.25	$6.38	$4.97	110,079
2021-06-03	$6.39	$6.39	$6.29	$6.36	$4.95	15,688
2021-06-02	$6.38	$6.40	$6.38	$6.40	$4.98	27,297
2021-06-01	$6.39	$6.40	$6.38	$6.39	$4.97	44,993
2021-05-28	$6.39	$6.41	$6.35	$6.39	$4.97	10,440
2021-05-27	$6.40	$6.40	$6.37	$6.39	$4.97	5,733
2021-05-26	$6.36	$6.41	$6.36	$6.37	$4.96	28,513
2021-05-25	$6.38	$6.39	$6.35	$6.36	$4.95	12,874
2021-05-24	$6.36	$6.41	$6.36	$6.41	$4.99	12,470
2021-05-21	$6.30	$6.37	$6.29	$6.36	$4.95	39,447
2021-05-20	$6.20	$6.30	$6.13	$6.28	$4.89	12,242
2021-05-19	$6.19	$6.19	$6.12	$6.14	$4.78	10,094
2021-05-18	$6.23	$6.25	$6.22	$6.23	$4.85	13,243
2021-05-17	$6.23	$6.23	$6.20	$6.22	$4.84	5,669
2021-05-14	$6.15	$6.25	$6.15	$6.22	$4.84	4,416
2021-05-13	$6.05	$6.16	$6.05	$6.11	$4.76	14,906
2021-05-12	$6.18	$6.18	$6.05	$6.10	$4.75	25,732
2021-05-11	$6.24	$6.24	$6.12	$6.13	$4.77	29,979
2021-05-10	$6.32	$6.35	$6.27	$6.27	$4.88	13,821
2021-05-07	$6.22	$6.30	$6.15	$6.30	$4.90	8,215
2021-05-06	$6.20	$6.26	$6.13	$6.25	$4.86	11,703
2021-05-05	$6.26	$6.32	$6.19	$6.20	$4.83	14,084
2021-05-04	$6.19	$6.30	$6.19	$6.21	$4.83	11,194
2021-05-03	$6.34	$6.34	$6.21	$6.26	$4.87	13,008
2021-04-30	$6.28	$6.33	$6.27	$6.29	$4.90	7,609
2021-04-29	$6.30	$6.33	$6.27	$6.30	$4.90	7,099
2021-04-28	$6.25	$6.28	$6.25	$6.25	$4.87	2,997
2021-04-27	$6.30	$6.30	$6.25	$6.25	$4.87	2,452
2021-04-26	$6.32	$6.32	$6.27	$6.27	$4.88	6,992
2021-04-23	$6.23	$6.25	$6.23	$6.25	$4.87	2,929
2021-04-22	$6.21	$6.23	$6.09	$6.19	$4.82	5,104
2021-04-21	$6.21	$6.23	$6.11	$6.11	$4.76	11,210
2021-04-20	$6.26	$6.36	$6.21	$6.24	$4.86	10,542
2021-04-19	$6.20	$6.22	$6.11	$6.22	$4.84	22,251
2021-04-16	$6.05	$6.25	$6.05	$6.16	$4.80	73,114
2021-04-15	$6.15	$6.15	$6.07	$6.10	$4.75	2,693
2021-04-14	$6.11	$6.18	$6.11	$6.15	$4.79	20,638
2021-04-13	$6.12	$6.12	$6.06	$6.06	$4.72	8,350
2021-04-12	$6.13	$6.13	$6.09	$6.09	$4.74	6,807
2021-04-09	$6.10	$6.13	$6.10	$6.12	$4.76	13,710
2021-04-08	$6.12	$6.12	$6.09	$6.11	$4.75	5,546
2021-04-07	$6.12	$6.13	$6.09	$6.12	$4.76	8,927
2021-04-06	$6.10	$6.13	$6.07	$6.11	$4.75	10,722
2021-04-05	$6.09	$6.10	$6.02	$6.05	$4.71	23,861
2021-04-01	$5.90	$6.07	$5.90	$6.07	$4.73	27,220
2021-03-31	$5.89	$5.90	$5.85	$5.88	$4.58	23,674
2021-03-30	$5.85	$5.98	$5.84	$5.87	$4.57	17,918
2021-03-29	$5.85	$5.87	$5.82	$5.85	$4.55	4,083
2021-03-26	$5.89	$5.90	$5.81	$5.81	$4.52	10,553
2021-03-25	$5.88	$5.91	$5.81	$5.85	$4.55	34,388
2021-03-24	$5.95	$5.99	$5.91	$5.92	$4.61	26,482
2021-03-23	$5.99	$6.02	$5.91	$5.93	$4.62	6,500
2021-03-22	$5.95	$5.97	$5.91	$5.97	$4.65	24,248
2021-03-19	$5.97	$6.03	$5.95	$5.95	$4.63	17,488
2021-03-18	$6.00	$6.04	$5.91	$6.04	$4.70	22,768
2021-03-17	$6.01	$6.11	$5.91	$6.00	$4.67	44,576
2021-03-16	$6.20	$6.20	$6.08	$6.19	$4.70	61,390
2021-03-15	$5.95	$6.22	$5.94	$6.21	$4.71	110,377
2021-03-12	$6.00	$6.00	$5.89	$5.94	$4.51	52,942
2021-03-11	$6.04	$6.04	$5.88	$5.91	$4.48	68,890
2021-03-10	$5.92	$6.15	$5.84	$5.84	$4.43	9,952
2021-03-09	$5.99	$6.10	$5.74	$5.80	$4.40	68,495
2021-03-08	$5.97	$5.97	$5.82	$5.95	$4.51	24,263
2021-03-05	$5.92	$5.95	$5.65	$5.90	$4.48	59,585
2021-03-04	$5.91	$6.03	$5.91	$6.00	$4.55	13,463
2021-03-03	$6.02	$6.11	$5.86	$5.92	$4.49	51,146
2021-03-02	$6.16	$6.18	$6.00	$6.09	$4.62	24,797
2021-03-01	$5.90	$6.27	$5.90	$6.16	$4.67	49,037
2021-02-26	$5.95	$5.95	$5.85	$5.90	$4.48	12,082
2021-02-25	$5.95	$5.95	$5.85	$5.90	$4.48	14,829
2021-02-24	$5.84	$5.95	$5.84	$5.93	$4.50	14,220
2021-02-23	$5.89	$5.90	$5.81	$5.85	$4.44	17,553
2021-02-22	$5.84	$5.93	$5.75	$5.90	$4.48	37,387
2021-02-19	$5.87	$5.87	$5.71	$5.85	$4.44	42,126
2021-02-18	$5.89	$5.89	$5.79	$5.85	$4.44	29,588
2021-02-17	$5.90	$5.97	$5.85	$5.88	$4.46	35,496
2021-02-16	$5.80	$6.10	$5.77	$5.86	$4.45	48,723
2021-02-12	$5.66	$5.95	$5.66	$5.82	$4.42	44,858
2021-02-11	$5.74	$5.75	$5.62	$5.75	$4.36	17,516
2021-02-10	$5.88	$5.88	$5.60	$5.66	$4.29	65,021
2021-02-09	$6.15	$6.15	$5.65	$5.81	$4.41	57,789
2021-02-08	$5.81	$5.94	$5.62	$5.83	$4.42	44,541
2021-02-05	$5.65	$7.02	$5.37	$5.67	$4.30	730,419
2021-02-04	$5.52	$5.65	$5.45	$5.62	$4.26	26,855
2021-02-03	$5.45	$5.53	$5.37	$5.53	$4.20	25,071
2021-02-02	$5.33	$5.48	$5.19	$5.44	$4.13	45,638
2021-02-01	$5.25	$5.51	$5.25	$5.37	$4.07	59,896
2021-01-29	$5.26	$5.52	$5.06	$5.19	$3.94	24,873
2021-01-28	$5.47	$5.58	$5.42	$5.43	$4.12	17,899
2021-01-27	$5.64	$5.64	$5.38	$5.42	$4.11	207,373
2021-01-26	$5.61	$5.64	$5.60	$5.60	$4.25	62,501
2021-01-25	$5.65	$5.65	$5.60	$5.60	$4.25	17,391
2021-01-22	$5.65	$5.65	$5.60	$5.63	$4.27	65,438
2021-01-21	$5.74	$5.75	$5.61	$5.62	$4.26	24,860
2021-01-20	$5.69	$5.81	$5.69	$5.74	$4.35	36,133
2021-01-19	$5.68	$5.83	$5.64	$5.69	$4.32	81,197
2021-01-15	$5.68	$5.68	$5.60	$5.60	$4.25	55,903
2021-01-14	$5.61	$5.66	$5.59	$5.60	$4.25	16,514
2021-01-13	$5.60	$5.61	$5.59	$5.60	$4.25	78,259
2021-01-12	$5.56	$5.62	$5.55	$5.60	$4.25	62,221
2021-01-11	$5.92	$5.92	$5.10	$5.64	$4.28	74,126
2021-01-08	$5.44	$5.70	$5.40	$5.58	$4.23	76,063
2021-01-07	$5.35	$5.44	$5.32	$5.43	$4.12	52,386
2021-01-06	$5.18	$5.37	$5.17	$5.27	$4.00	43,440
2021-01-05	$5.17	$5.18	$5.15	$5.17	$3.92	12,142
2021-01-04	$5.14	$5.18	$5.00	$5.18	$3.93	63,775
2020-12-31	$5.05	$5.16	$5.01	$5.11	$3.88	28,294
2020-12-30	$5.16	$5.18	$5.02	$5.09	$3.86	39,065
2020-12-29	$5.20	$5.20	$5.10	$5.16	$3.92	23,742
2020-12-28	$5.13	$5.20	$5.13	$5.18	$3.93	28,069
2020-12-24	$5.15	$5.16	$5.14	$5.14	$3.90	6,750
2020-12-23	$5.12	$5.15	$5.09	$5.13	$3.89	23,162
2020-12-22	$5.08	$5.12	$5.08	$5.12	$3.89	25,585
2020-12-21	$5.07	$5.09	$5.01	$5.05	$3.83	67,712
2020-12-18	$5.14	$5.14	$5.05	$5.05	$3.83	28,450
2020-12-17	$4.98	$5.14	$4.98	$5.14	$3.90	66,972
2020-12-16	$5.38	$5.38	$5.13	$5.23	$3.85	125,721
2020-12-15	$5.37	$5.46	$5.06	$5.28	$3.89	238,233
2020-12-14	$5.30	$5.39	$5.30	$5.35	$3.94	94,573
2020-12-11	$5.07	$5.32	$5.03	$5.28	$3.89	130,097
2020-12-10	$5.09	$5.12	$5.02	$5.04	$3.71	17,075
2020-12-09	$5.01	$5.13	$5.01	$5.08	$3.74	49,112
2020-12-08	$4.95	$5.04	$4.90	$5.02	$3.70	19,714
2020-12-07	$4.94	$5.05	$4.92	$4.97	$3.66	21,672
2020-12-04	$4.86	$4.92	$4.80	$4.91	$3.62	9,059
2020-12-03	$4.72	$4.83	$4.72	$4.83	$3.56	35,793
2020-12-02	$4.67	$4.77	$4.67	$4.74	$3.49	16,253
2020-12-01	$4.68	$4.73	$4.67	$4.71	$3.47	14,490
2020-11-30	$4.64	$4.68	$4.58	$4.62	$3.40	13,225
2020-11-27	$4.70	$4.73	$4.67	$4.70	$3.46	4,076
2020-11-25	$4.72	$4.75	$4.65	$4.69	$3.45	10,776
2020-11-24	$4.63	$4.78	$4.63	$4.72	$3.48	22,725
2020-11-23	$4.48	$4.58	$4.48	$4.56	$3.36	12,386
2020-11-20	$4.50	$4.50	$4.45	$4.49	$3.31	7,571
2020-11-19	$4.48	$4.65	$4.37	$4.54	$3.34	32,495
2020-11-18	$4.50	$4.94	$4.28	$4.56	$3.36	49,386
2020-11-17	$4.37	$4.48	$4.33	$4.46	$3.29	24,323
2020-11-16	$4.28	$4.63	$4.22	$4.42	$3.26	58,376
2020-11-13	$4.08	$4.20	$4.08	$4.20	$3.09	28,855
2020-11-12	$4.07	$4.20	$4.02	$4.08	$3.01	97,757
2020-11-11	$4.10	$4.10	$4.03	$4.07	$3.00	70,047
2020-11-10	$4.14	$4.15	$4.04	$4.09	$3.01	45,227
2020-11-09	$3.90	$4.11	$3.89	$4.05	$2.98	110,129
2020-11-06	$3.87	$3.89	$3.83	$3.83	$2.82	15,476
2020-11-05	$3.85	$3.90	$3.85	$3.90	$2.87	15,189
2020-11-04	$3.80	$3.88	$3.75	$3.85	$2.84	28,204
2020-11-03	$3.75	$3.84	$3.75	$3.83	$2.82	15,531
2020-11-02	$3.64	$3.74	$3.59	$3.74	$2.75	14,356
2020-10-30	$3.64	$3.66	$3.45	$3.57	$2.63	91,917
2020-10-29	$3.60	$3.65	$3.53	$3.65	$2.69	22,381
2020-10-28	$3.61	$3.61	$3.55	$3.57	$2.63	20,664
2020-10-27	$3.71	$3.78	$3.66	$3.69	$2.72	21,892
2020-10-26	$3.80	$3.80	$3.70	$3.71	$2.73	29,430
2020-10-23	$3.81	$3.82	$3.79	$3.80	$2.80	27,771
2020-10-22	$3.78	$3.82	$3.75	$3.82	$2.81	11,681
2020-10-21	$3.77	$3.77	$3.75	$3.75	$2.76	5,272
2020-10-20	$3.74	$3.80	$3.74	$3.77	$2.78	9,261
2020-10-19	$3.79	$3.80	$3.72	$3.72	$2.74	13,445
2020-10-16	$3.85	$3.86	$3.80	$3.81	$2.81	19,013
2020-10-15	$3.81	$3.85	$3.80	$3.84	$2.83	9,870
2020-10-14	$3.82	$3.89	$3.81	$3.87	$2.85	14,249
2020-10-13	$3.88	$3.88	$3.82	$3.82	$2.81	1,856
2020-10-12	$3.81	$3.89	$3.81	$3.88	$2.86	19,308
2020-10-09	$3.83	$3.84	$3.80	$3.82	$2.81	16,137
2020-10-08	$3.72	$3.80	$3.72	$3.79	$2.79	10,593
2020-10-07	$3.75	$3.80	$3.72	$3.80	$2.80	11,948
2020-10-06	$3.77	$3.80	$3.67	$3.67	$2.70	30,834
2020-10-05	$3.71	$3.77	$3.67	$3.73	$2.75	26,680
2020-10-02	$3.62	$3.74	$3.62	$3.74	$2.75	9,444
2020-10-01	$3.62	$3.65	$3.59	$3.65	$2.69	41,770
2020-09-30	$3.56	$3.64	$3.54	$3.60	$2.65	33,979
2020-09-29	$3.58	$3.59	$3.52	$3.55	$2.61	9,283
2020-09-28	$3.50	$3.60	$3.46	$3.56	$2.62	35,224
2020-09-25	$3.44	$3.57	$3.44	$3.53	$2.60	76,977
2020-09-24	$3.42	$3.49	$3.41	$3.45	$2.54	77,207
2020-09-23	$3.54	$3.54	$3.41	$3.41	$2.51	33,058
2020-09-22	$3.53	$3.55	$3.51	$3.51	$2.59	33,494
2020-09-21	$3.64	$3.64	$3.51	$3.53	$2.60	48,321
2020-09-18	$3.71	$3.75	$3.68	$3.68	$2.71	51,386
2020-09-17	$3.77	$3.78	$3.62	$3.70	$2.73	138,059
2020-09-16	$3.90	$3.91	$3.89	$3.89	$2.75	108,670
2020-09-15	$3.97	$3.99	$3.90	$3.90	$2.76	92,103
2020-09-14	$3.96	$3.96	$3.89	$3.91	$2.76	22,338
2020-09-11	$3.90	$3.92	$3.83	$3.85	$2.72	21,212
2020-09-10	$3.93	$3.93	$3.86	$3.90	$2.76	75,693
2020-09-09	$3.93	$3.94	$3.90	$3.94	$2.79	17,753
2020-09-08	$3.90	$3.93	$3.84	$3.85	$2.72	31,379
2020-09-04	$3.87	$3.93	$3.85	$3.90	$2.76	45,030
2020-09-03	$3.93	$3.95	$3.83	$3.86	$2.73	32,533
2020-09-02	$3.88	$3.92	$3.84	$3.92	$2.77	30,058
2020-09-01	$3.87	$3.93	$3.82	$3.91	$2.76	37,797
2020-08-31	$3.88	$3.90	$3.83	$3.83	$2.71	19,748
2020-08-28	$3.86	$3.91	$3.84	$3.88	$2.74	19,132
2020-08-27	$3.74	$3.84	$3.74	$3.84	$2.71	12,420
2020-08-26	$3.83	$3.88	$3.75	$3.75	$2.65	33,825
2020-08-25	$3.89	$3.89	$3.76	$3.77	$2.67	19,383
2020-08-24	$3.78	$3.90	$3.74	$3.86	$2.73	16,568
2020-08-21	$3.79	$3.82	$3.73	$3.76	$2.66	14,152
2020-08-20	$3.78	$3.79	$3.78	$3.78	$2.67	8,282
2020-08-19	$3.77	$3.93	$3.76	$3.77	$2.67	53,872
2020-08-18	$3.77	$3.77	$3.72	$3.74	$2.64	9,003
2020-08-17	$3.78	$3.78	$3.72	$3.77	$2.67	9,809
2020-08-14	$3.71	$3.79	$3.69	$3.78	$2.67	16,132
2020-08-13	$3.72	$3.75	$3.69	$3.71	$2.62	21,808
2020-08-12	$3.73	$3.76	$3.70	$3.70	$2.62	14,166
2020-08-11	$3.71	$3.77	$3.67	$3.67	$2.59	49,439
2020-08-10	$3.69	$3.78	$3.66	$3.66	$2.59	67,421
2020-08-07	$3.61	$3.68	$3.58	$3.67	$2.59	17,771
2020-08-06	$3.59	$3.62	$3.57	$3.57	$2.52	12,871
2020-08-05	$3.58	$3.60	$3.51	$3.60	$2.55	19,282
2020-08-04	$3.55	$3.55	$3.50	$3.50	$2.47	37,052
2020-08-03	$3.53	$3.58	$3.48	$3.53	$2.50	22,634
2020-07-31	$3.53	$3.53	$3.41	$3.48	$2.46	67,258
2020-07-30	$3.53	$3.56	$3.47	$3.53	$2.50	27,465
2020-07-29	$3.51	$3.63	$3.51	$3.59	$2.54	32,644
2020-07-28	$3.56	$3.59	$3.52	$3.52	$2.49	31,096
2020-07-27	$3.66	$3.66	$3.56	$3.57	$2.52	36,472
2020-07-24	$3.58	$3.66	$3.58	$3.61	$2.55	6,176
2020-07-23	$3.72	$3.72	$3.51	$3.62	$2.56	34,812
2020-07-22	$3.70	$3.73	$3.67	$3.69	$2.61	6,857
2020-07-21	$3.66	$3.74	$3.66	$3.71	$2.62	31,184
2020-07-20	$3.65	$3.68	$3.64	$3.64	$2.57	10,561
2020-07-17	$3.68	$3.72	$3.64	$3.72	$2.63	5,828
2020-07-16	$3.72	$3.72	$3.67	$3.69	$2.61	9,747
2020-07-15	$3.69	$3.75	$3.64	$3.74	$2.64	36,580
2020-07-14	$3.61	$3.66	$3.58	$3.58	$2.53	2,787
2020-07-13	$3.67	$3.67	$3.59	$3.67	$2.59	4,942
2020-07-10	$3.42	$3.58	$3.42	$3.58	$2.53	19,517
2020-07-09	$3.66	$3.66	$3.34	$3.44	$2.43	27,377
2020-07-08	$3.64	$3.71	$3.60	$3.64	$2.57	21,413
2020-07-07	$3.74	$3.74	$3.63	$3.63	$2.57	16,035
2020-07-06	$3.69	$3.81	$3.67	$3.77	$2.67	8,796
2020-07-02	$3.70	$3.76	$3.67	$3.67	$2.59	20,920
2020-07-01	$3.68	$3.79	$3.65	$3.69	$2.61	44,191
2020-06-30	$3.74	$3.74	$3.63	$3.70	$2.62	30,030
2020-06-29	$3.72	$3.79	$3.69	$3.74	$2.64	28,635
2020-06-26	$3.76	$3.76	$3.61	$3.68	$2.60	34,313
2020-06-25	$3.65	$3.75	$3.65	$3.75	$2.65	12,373
2020-06-24	$3.76	$3.77	$3.60	$3.64	$2.57	28,852
2020-06-23	$3.84	$3.84	$3.64	$3.75	$2.65	47,902
2020-06-22	$3.89	$3.89	$3.75	$3.84	$2.71	30,592
2020-06-19	$3.85	$3.89	$3.80	$3.89	$2.75	10,134
2020-06-18	$3.87	$3.98	$3.75	$3.94	$2.79	52,245
2020-06-17	$4.14	$4.19	$4.05	$4.05	$2.75	85,226
2020-06-16	$4.11	$4.42	$4.06	$4.14	$2.82	116,120
2020-06-15	$3.89	$4.04	$3.54	$4.02	$2.73	40,641
2020-06-12	$3.95	$4.00	$3.85	$3.86	$2.63	10,099
2020-06-11	$4.06	$4.07	$3.41	$3.76	$2.56	45,586
2020-06-10	$4.25	$4.26	$4.03	$4.16	$2.83	25,368
2020-06-09	$4.47	$4.47	$4.18	$4.28	$2.91	69,249
2020-06-08	$4.28	$4.72	$4.28	$4.43	$3.01	20,942
2020-06-05	$4.31	$4.46	$4.27	$4.27	$2.90	32,073
2020-06-04	$4.21	$4.24	$4.15	$4.20	$2.86	18,798
2020-06-03	$4.08	$4.31	$4.08	$4.19	$2.85	32,860
2020-06-02	$4.14	$4.25	$4.06	$4.13	$2.81	20,055
2020-06-01	$4.00	$4.09	$3.97	$4.09	$2.78	11,351
2020-05-29	$3.96	$3.97	$3.89	$3.97	$2.70	7,405
2020-05-28	$3.90	$4.13	$3.83	$3.95	$2.69	40,951
2020-05-27	$3.84	$3.96	$3.76	$3.88	$2.64	35,774
2020-05-26	$3.86	$3.93	$3.66	$3.70	$2.52	24,940
2020-05-22	$3.78	$3.82	$3.66	$3.66	$2.49	17,218
2020-05-21	$3.69	$3.74	$3.65	$3.74	$2.54	3,365
2020-05-20	$3.64	$3.70	$3.64	$3.69	$2.51	7,049
2020-05-19	$3.62	$3.66	$3.55	$3.58	$2.43	7,360
2020-05-18	$3.51	$3.72	$3.50	$3.70	$2.52	33,276
2020-05-15	$3.32	$3.42	$3.32	$3.38	$2.30	8,309
2020-05-14	$3.55	$3.55	$3.23	$3.35	$2.28	23,424
2020-05-13	$3.58	$3.71	$3.45	$3.71	$2.52	13,075
2020-05-12	$3.61	$3.72	$3.51	$3.72	$2.53	5,311
2020-05-11	$3.67	$3.68	$3.61	$3.63	$2.47	7,276
2020-05-08	$3.67	$3.67	$3.54	$3.60	$2.45	28,203
2020-05-07	$3.61	$3.65	$3.51	$3.61	$2.46	11,591
2020-05-06	$3.70	$3.83	$3.57	$3.57	$2.43	27,412
2020-05-05	$3.62	$3.64	$3.54	$3.57	$2.43	9,155
2020-05-04	$3.56	$3.63	$3.54	$3.58	$2.43	2,028
2020-05-01	$3.70	$3.91	$3.60	$3.60	$2.45	7,357
2020-04-30	$3.69	$3.90	$3.69	$3.78	$2.57	12,990
2020-04-29	$3.60	$3.76	$3.49	$3.69	$2.51	14,144
2020-04-28	$3.59	$3.59	$3.31	$3.33	$2.26	23,089
2020-04-27	$3.63	$3.63	$3.47	$3.55	$2.41	13,731
2020-04-24	$3.55	$3.56	$3.31	$3.44	$2.34	3,429
2020-04-23	$3.30	$3.58	$3.30	$3.53	$2.40	7,908
2020-04-22	$3.28	$3.31	$3.28	$3.30	$2.24	1,947
2020-04-21	$3.30	$3.38	$3.23	$3.38	$2.30	19,147
2020-04-20	$3.49	$3.49	$3.30	$3.39	$2.31	14,124
2020-04-17	$3.56	$3.57	$3.39	$3.55	$2.41	11,316
2020-04-16	$3.43	$3.45	$3.41	$3.44	$2.34	3,367
2020-04-15	$3.55	$3.55	$3.31	$3.50	$2.38	21,916
2020-04-14	$3.48	$3.66	$3.48	$3.64	$2.48	4,857
2020-04-13	$3.69	$3.69	$3.45	$3.50	$2.38	20,642
2020-04-09	$3.53	$3.81	$3.53	$3.68	$2.50	30,382
2020-04-08	$3.48	$3.55	$3.31	$3.53	$2.40	42,837
2020-04-07	$3.32	$3.51	$3.26	$3.49	$2.37	83,089
2020-04-06	$3.14	$3.30	$3.06	$3.22	$2.19	44,537
2020-04-03	$3.28	$3.29	$2.81	$2.91	$1.98	27,112
2020-04-02	$3.40	$3.40	$3.22	$3.29	$2.24	7,310
2020-04-01	$3.47	$3.70	$3.22	$3.48	$2.37	82,639
2020-03-31	$3.49	$3.66	$3.17	$3.48	$2.37	49,127
2020-03-30	$3.29	$3.86	$3.06	$3.49	$2.37	28,043
2020-03-27	$3.63	$3.63	$3.27	$3.35	$2.28	24,894
2020-03-26	$3.50	$3.60	$3.50	$3.53	$2.40	52,096
2020-03-25	$3.24	$3.69	$3.16	$3.47	$2.36	155,579
2020-03-24	$2.76	$3.26	$2.76	$3.10	$2.11	114,668
2020-03-23	$2.62	$2.73	$2.20	$2.67	$1.82	67,862
2020-03-20	$2.79	$3.11	$2.79	$2.85	$1.94	46,432
2020-03-19	$2.89	$2.90	$2.51	$2.80	$1.90	116,271
2020-03-18	$3.54	$3.54	$2.90	$2.90	$1.79	30,571
2020-03-17	$3.89	$4.02	$3.61	$3.62	$2.23	53,208
2020-03-16	$3.76	$4.34	$3.50	$3.50	$2.16	64,931
2020-03-13	$4.11	$4.15	$3.50	$4.10	$2.53	65,441
2020-03-12	$4.06	$4.25	$4.00	$4.08	$2.52	32,555
2020-03-11	$4.75	$4.92	$4.50	$4.50	$2.78	43,024
2020-03-10	$4.85	$4.85	$4.65	$4.85	$2.99	14,766
2020-03-09	$5.00	$5.00	$4.20	$4.69	$2.90	41,107
2020-03-06	$5.28	$5.32	$5.06	$5.30	$3.27	34,246
2020-03-05	$5.50	$5.53	$5.31	$5.35	$3.30	97,553
2020-03-04	$5.49	$5.62	$5.28	$5.60	$3.46	42,810
2020-03-03	$5.68	$5.70	$5.33	$5.40	$3.33	150,917
2020-03-02	$5.41	$5.77	$5.40	$5.62	$3.47	13,253
2020-02-28	$5.57	$5.64	$5.30	$5.42	$3.35	22,821
2020-02-27	$5.95	$5.95	$5.72	$5.73	$3.54	20,870
2020-02-26	$6.12	$6.27	$6.09	$6.10	$3.77	10,602
2020-02-25	$6.31	$6.31	$6.05	$6.10	$3.77	12,750
2020-02-24	$6.38	$6.44	$6.27	$6.29	$3.88	24,051
2020-02-21	$6.58	$6.58	$6.45	$6.46	$3.99	13,603
2020-02-20	$6.52	$6.57	$6.46	$6.52	$4.03	11,203
2020-02-19	$6.46	$6.76	$6.46	$6.58	$4.06	23,532
2020-02-18	$6.50	$6.60	$6.48	$6.48	$4.00	12,130
2020-02-14	$6.50	$6.50	$6.44	$6.47	$3.99	17,707
2020-02-13	$6.55	$6.64	$6.46	$6.46	$3.99	15,713
2020-02-12	$6.55	$6.60	$6.40	$6.48	$4.00	22,615
2020-02-11	$6.46	$6.64	$6.45	$6.50	$4.01	21,605
2020-02-10	$6.46	$6.53	$6.44	$6.49	$4.01	17,528
2020-02-07	$6.61	$6.61	$6.48	$6.52	$4.03	11,598
2020-02-06	$6.62	$6.66	$6.61	$6.61	$4.08	16,662
2020-02-05	$6.69	$6.69	$6.59	$6.62	$4.09	17,203
2020-02-04	$6.64	$6.64	$6.54	$6.58	$4.06	34,625
2020-02-03	$6.45	$6.66	$6.44	$6.66	$4.11	14,566
2020-01-31	$6.65	$6.65	$6.41	$6.41	$3.96	30,534
2020-01-30	$6.61	$6.65	$6.56	$6.65	$4.11	9,457
2020-01-29	$6.68	$6.74	$6.59	$6.63	$4.09	10,465
2020-01-28	$6.55	$6.70	$6.42	$6.70	$4.14	40,899
2020-01-27	$6.51	$6.57	$6.50	$6.57	$4.06	7,135
2020-01-24	$6.63	$6.70	$6.63	$6.64	$4.10	75,742
2020-01-23	$6.66	$6.71	$6.60	$6.67	$4.12	9,338
2020-01-22	$6.71	$6.73	$6.70	$6.73	$4.15	36,391
2020-01-21	$6.79	$6.79	$6.70	$6.73	$4.15	45,251
2020-01-17	$6.81	$6.81	$6.69	$6.80	$4.20	5,816
2020-01-16	$6.80	$6.81	$6.75	$6.79	$4.19	14,438
2020-01-15	$6.77	$6.80	$6.77	$6.80	$4.20	2,586
2020-01-14	$6.83	$6.83	$6.73	$6.74	$4.16	5,222
2020-01-13	$6.76	$6.77	$6.67	$6.75	$4.17	7,578
2020-01-10	$6.70	$6.80	$6.70	$6.79	$4.19	2,691
2020-01-09	$6.79	$6.88	$6.74	$6.79	$4.19	10,938
2020-01-08	$6.72	$6.99	$6.65	$6.85	$4.23	25,539
2020-01-07	$6.66	$6.66	$6.64	$6.64	$4.10	5,263
2020-01-06	$6.66	$6.72	$6.64	$6.65	$4.11	4,760
2020-01-03	$6.62	$6.72	$6.62	$6.72	$4.15	6,046
2020-01-02	$6.83	$7.15	$6.75	$6.78	$4.19	51,111
2019-12-31	$6.65	$6.66	$6.58	$6.62	$4.09	264,042
2019-12-30	$6.72	$6.72	$6.64	$6.66	$4.11	20,978
2019-12-27	$6.67	$6.85	$6.60	$6.63	$4.09	31,946
2019-12-26	$6.61	$6.67	$6.60	$6.62	$4.09	95,567
2019-12-24	$6.59	$6.60	$6.55	$6.55	$4.04	25,935
2019-12-23	$6.56	$6.70	$6.56	$6.60	$4.07	11,984
2019-12-20	$6.51	$6.59	$6.50	$6.55	$4.04	21,160
2019-12-19	$6.22	$6.59	$6.22	$6.52	$4.03	142,733
2019-12-18	$6.84	$6.95	$6.80	$6.90	$4.08	19,135
2019-12-17	$6.73	$6.84	$6.73	$6.81	$4.03	10,473
2019-12-16	$6.77	$6.79	$6.72	$6.78	$4.01	8,546
2019-12-13	$6.85	$6.85	$6.72	$6.74	$3.99	16,287
2019-12-12	$6.81	$6.85	$6.75	$6.85	$4.05	4,679
2019-12-11	$6.80	$6.89	$6.75	$6.84	$4.05	5,262
2019-12-10	$6.78	$6.81	$6.78	$6.80	$4.02	29,186
2019-12-09	$6.76	$6.80	$6.72	$6.77	$4.00	20,784
2019-12-06	$6.66	$6.77	$6.65	$6.72	$3.97	17,720
2019-12-05	$6.73	$6.73	$6.69	$6.69	$3.96	1,989
2019-12-04	$6.65	$6.65	$6.60	$6.63	$3.92	4,201
2019-12-03	$6.59	$6.59	$6.40	$6.55	$3.87	10,308
2019-12-02	$6.62	$6.67	$6.53	$6.65	$3.93	13,167
2019-11-29	$6.69	$6.69	$6.69	$6.69	$3.96	108
2019-11-27	$6.64	$6.69	$6.59	$6.69	$3.96	4,711
2019-11-26	$6.70	$6.70	$6.62	$6.63	$3.92	6,328
2019-11-25	$6.61	$6.68	$6.61	$6.65	$3.93	7,088
2019-11-22	$6.62	$6.62	$6.62	$6.62	$3.92	571
2019-11-21	$6.65	$6.65	$6.57	$6.61	$3.91	1,797
2019-11-20	$6.75	$6.75	$6.67	$6.68	$3.95	3,678
2019-11-19	$6.76	$6.76	$6.70	$6.74	$3.99	4,905
2019-11-18	$6.75	$6.76	$6.61	$6.76	$4.00	10,451
2019-11-15	$6.73	$6.76	$6.70	$6.75	$3.99	4,830
2019-11-14	$6.75	$6.76	$6.72	$6.75	$3.99	16,018
2019-11-13	$6.73	$6.73	$6.66	$6.68	$3.95	6,113
2019-11-12	$6.73	$6.75	$6.67	$6.74	$3.99	32,246
2019-11-11	$6.63	$6.70	$6.60	$6.66	$3.94	8,383
2019-11-08	$6.67	$6.68	$6.64	$6.65	$3.93	18,604
2019-11-07	$6.71	$6.72	$6.70	$6.70	$3.96	21,788
2019-11-06	$6.66	$6.74	$6.64	$6.69	$3.96	5,461
2019-11-05	$6.71	$6.73	$6.61	$6.68	$3.95	10,162
2019-11-04	$6.66	$6.72	$6.60	$6.72	$3.97	9,812
2019-11-01	$6.50	$6.60	$6.50	$6.60	$3.90	19,545
2019-10-31	$6.50	$6.50	$6.43	$6.47	$3.83	58,844
2019-10-30	$6.57	$6.58	$6.52	$6.52	$3.86	1,448
2019-10-29	$6.50	$6.56	$6.32	$6.55	$3.87	80,160
2019-10-28	$6.64	$6.64	$6.49	$6.50	$3.84	31,210
2019-10-25	$6.53	$6.56	$6.50	$6.56	$3.88	3,899
2019-10-24	$6.57	$6.57	$6.47	$6.50	$3.84	29,566
2019-10-23	$6.47	$6.53	$6.47	$6.51	$3.85	23,759
2019-10-22	$6.51	$6.56	$6.50	$6.51	$3.85	3,465
2019-10-21	$6.39	$6.50	$6.39	$6.50	$3.84	10,708
2019-10-18	$6.36	$6.41	$6.34	$6.38	$3.77	13,866
2019-10-17	$6.41	$6.41	$6.33	$6.34	$3.75	7,093
2019-10-16	$6.20	$6.36	$6.20	$6.31	$3.73	1,445
2019-10-15	$6.35	$6.42	$6.32	$6.33	$3.74	2,775
2019-10-14	$6.36	$6.36	$6.25	$6.26	$3.70	3,687
2019-10-11	$6.35	$6.41	$6.34	$6.41	$3.79	4,646
2019-10-10	$6.33	$6.34	$6.23	$6.32	$3.74	4,902
2019-10-09	$6.20	$6.32	$6.20	$6.25	$3.70	13,375
2019-10-08	$6.18	$6.25	$6.18	$6.24	$3.69	2,079
2019-10-07	$6.26	$6.29	$6.24	$6.27	$3.71	6,499
2019-10-04	$6.19	$6.29	$6.17	$6.25	$3.70	6,115
2019-10-03	$6.23	$6.23	$6.15	$6.16	$3.64	2,143
2019-10-02	$6.26	$6.40	$6.01	$6.29	$3.72	74,991
2019-10-01	$6.40	$6.40	$6.21	$6.21	$3.67	19,843
2019-09-30	$6.38	$6.46	$6.30	$6.36	$3.76	16,737
2019-09-27	$6.46	$6.47	$6.24	$6.33	$3.74	7,032
2019-09-26	$6.39	$6.66	$6.33	$6.50	$3.84	16,476
2019-09-25	$6.27	$6.40	$6.27	$6.38	$3.77	1,324
2019-09-24	$6.26	$6.30	$6.25	$6.30	$3.73	4,359
2019-09-23	$6.32	$6.35	$6.30	$6.30	$3.73	6,516
2019-09-20	$6.40	$6.40	$6.33	$6.37	$3.77	1,144
2019-09-19	$6.40	$6.49	$6.31	$6.40	$3.79	13,983
2019-09-18	$6.60	$6.80	$6.60	$6.73	$3.81	45,327
2019-09-17	$6.58	$6.65	$6.56	$6.65	$3.77	4,502
2019-09-16	$6.62	$6.68	$6.56	$6.64	$3.76	48,296
2019-09-13	$6.45	$6.70	$6.45	$6.70	$3.79	20,830
2019-09-12	$6.43	$6.50	$6.43	$6.49	$3.68	8,657
2019-09-11	$6.40	$6.45	$6.40	$6.45	$3.65	24,933
2019-09-10	$6.29	$6.44	$6.15	$6.41	$3.63	13,304
2019-09-09	$6.34	$6.39	$6.28	$6.36	$3.60	2,701
2019-09-06	$6.40	$6.40	$6.32	$6.36	$3.60	5,775
2019-09-05	$6.35	$6.39	$6.32	$6.39	$3.62	24,002
2019-09-04	$6.27	$6.33	$6.27	$6.32	$3.58	9,846
2019-09-03	$6.23	$6.28	$6.14	$6.25	$3.54	4,403
2019-08-30	$6.28	$6.30	$6.23	$6.30	$3.57	2,315
2019-08-29	$6.22	$6.27	$6.22	$6.26	$3.55	10,600
2019-08-28	$6.01	$6.21	$6.01	$6.19	$3.51	10,273
2019-08-27	$6.19	$6.23	$6.10	$6.18	$3.50	20,842
2019-08-26	$6.21	$6.23	$6.15	$6.23	$3.53	15,128
2019-08-23	$6.28	$6.28	$6.21	$6.21	$3.52	3,019
2019-08-22	$6.23	$6.27	$6.23	$6.27	$3.55	720
2019-08-21	$6.35	$6.35	$6.22	$6.30	$3.57	3,492
2019-08-20	$6.33	$6.36	$6.25	$6.36	$3.60	1,970
2019-08-19	$6.27	$6.33	$6.27	$6.33	$3.58	4,188
2019-08-16	$6.23	$6.28	$6.21	$6.24	$3.54	6,587
2019-08-15	$6.15	$6.15	$6.15	$6.15	$3.48	447
2019-08-14	$6.23	$6.28	$6.14	$6.14	$3.48	17,622
2019-08-13	$6.15	$6.26	$6.15	$6.26	$3.55	15,560
2019-08-12	$6.21	$6.21	$6.13	$6.16	$3.49	19,392
2019-08-09	$6.09	$6.18	$6.09	$6.17	$3.49	20,544
2019-08-08	$6.05	$6.13	$6.05	$6.09	$3.45	13,580
2019-08-07	$5.93	$6.01	$5.90	$5.99	$3.39	4,933
2019-08-06	$5.93	$6.00	$5.92	$6.00	$3.40	4,113
2019-08-05	$6.02	$6.02	$5.82	$5.86	$3.32	20,020
2019-08-02	$5.99	$6.08	$5.99	$6.04	$3.42	21,474
2019-08-01	$6.14	$6.15	$6.03	$6.05	$3.43	23,872
2019-07-31	$6.18	$6.19	$6.14	$6.14	$3.48	5,038
2019-07-30	$6.14	$6.18	$6.14	$6.18	$3.50	1,462
2019-07-29	$6.12	$6.18	$6.12	$6.18	$3.50	5,879
2019-07-26	$6.10	$6.19	$5.56	$6.19	$3.51	66,694
2019-07-25	$6.13	$6.16	$6.13	$6.16	$3.49	2,632
2019-07-24	$6.10	$6.16	$6.10	$6.16	$3.49	10,464
2019-07-23	$6.13	$6.13	$6.08	$6.10	$3.45	5,241
2019-07-22	$6.15	$6.18	$5.84	$6.14	$3.48	6,960
2019-07-19	$6.11	$6.20	$6.11	$6.15	$3.48	7,443
2019-07-18	$6.16	$6.16	$6.13	$6.16	$3.49	4,332
2019-07-17	$6.20	$6.20	$6.14	$6.20	$3.51	2,507
2019-07-16	$6.16	$6.28	$6.16	$6.25	$3.54	7,045
2019-07-15	$6.32	$6.32	$6.32	$6.32	$3.58	379
2019-07-12	$6.13	$6.25	$6.13	$6.24	$3.53	680
2019-07-11	$6.18	$6.24	$6.18	$6.23	$3.53	43,845
2019-07-10	$6.18	$6.24	$6.18	$6.24	$3.53	3,128
2019-07-09	$6.20	$6.20	$6.20	$6.20	$3.51	0
2019-07-08	$6.29	$6.29	$6.16	$6.20	$3.51	11,289
2019-07-05	$6.26	$6.29	$6.25	$6.29	$3.56	3,520
2019-07-03	$6.31	$6.34	$6.31	$6.34	$3.59	1,191
2019-07-02	$6.21	$6.36	$6.21	$6.36	$3.60	1,209
2019-07-01	$6.24	$6.50	$6.24	$6.40	$3.62	3,097
2019-06-28	$6.34	$6.36	$6.32	$6.36	$3.60	3,639
2019-06-27	$6.26	$6.30	$6.26	$6.30	$3.57	2,307
2019-06-26	$6.24	$6.27	$6.23	$6.23	$3.53	1,329
2019-06-25	$6.25	$6.26	$6.23	$6.23	$3.53	1,801
2019-06-24	$6.21	$6.32	$6.21	$6.23	$3.53	7,664
2019-06-21	$6.29	$6.30	$6.26	$6.26	$3.55	5,008
2019-06-20	$6.32	$6.35	$6.28	$6.28	$3.56	4,695
2019-06-19	$6.38	$6.38	$6.27	$6.31	$3.57	1,951
2019-06-18	$6.34	$6.40	$6.33	$6.37	$3.61	5,399
2019-06-17	$6.35	$6.35	$6.35	$6.35	$3.60	271
2019-06-14	$6.45	$6.45	$6.45	$6.45	$3.65	74
2019-06-13	$6.36	$6.45	$6.36	$6.45	$3.65	2,207
2019-06-12	$6.37	$6.43	$6.35	$6.35	$3.60	1,203
2019-06-11	$6.29	$6.57	$6.29	$6.30	$3.57	12,251
2019-06-10	$6.26	$6.29	$6.24	$6.27	$3.55	11,817
2019-06-07	$6.19	$6.29	$6.19	$6.29	$3.56	2,702
2019-06-06	$6.16	$6.20	$6.16	$6.19	$3.51	11,683
2019-06-05	$6.29	$6.29	$6.14	$6.17	$3.49	11,861
2019-06-04	$6.26	$6.27	$6.22	$6.27	$3.55	18,065
2019-06-03	$6.13	$6.23	$6.13	$6.21	$3.52	2,019
2019-05-31	$6.26	$6.26	$6.03	$6.12	$3.47	7,786
2019-05-30	$6.15	$6.17	$6.05	$6.10	$3.45	5,767
2019-05-29	$5.90	$6.16	$5.90	$6.16	$3.49	2,693
2019-05-28	$6.17	$6.21	$6.09	$6.20	$3.51	4,462
2019-05-24	$6.13	$6.29	$6.13	$6.15	$3.48	4,750
2019-05-23	$6.19	$6.19	$6.11	$6.16	$3.49	3,440
2019-05-22	$6.23	$6.23	$6.23	$6.23	$3.53	593
2019-05-21	$6.17	$6.24	$6.15	$6.23	$3.53	6,902
2019-05-20	$6.10	$6.12	$6.08	$6.08	$3.44	22,009
2019-05-17	$6.16	$6.25	$6.16	$6.25	$3.54	4,732
2019-05-16	$6.22	$6.36	$6.21	$6.27	$3.55	4,326
2019-05-15	$6.21	$6.23	$6.09	$6.21	$3.52	9,120
2019-05-14	$6.17	$6.30	$6.12	$6.23	$3.53	11,210
2019-05-13	$6.17	$6.17	$6.17	$6.17	$3.49	138
2019-05-10	$6.30	$6.30	$6.21	$6.26	$3.55	14,507
2019-05-09	$6.29	$6.30	$6.12	$6.28	$3.56	32,651
2019-05-08	$6.19	$6.26	$6.17	$6.26	$3.55	17,483
2019-05-07	$6.27	$6.27	$6.19	$6.19	$3.51	13,207
2019-05-06	$6.17	$6.29	$6.17	$6.28	$3.56	7,315
2019-05-03	$6.22	$6.25	$6.17	$6.21	$3.52	23,601
2019-05-02	$6.07	$6.18	$6.06	$6.18	$3.50	48,252
2019-05-01	$6.13	$6.20	$6.02	$6.10	$3.45	72,447
2019-04-30	$5.93	$6.10	$5.89	$6.10	$3.45	33,664
2019-04-29	$5.94	$5.97	$5.92	$5.95	$3.37	3,352
2019-04-26	$5.93	$5.98	$5.93	$5.97	$3.38	1,905
2019-04-25	$6.01	$6.02	$5.98	$5.99	$3.39	4,420
2019-04-24	$6.02	$6.04	$6.00	$6.00	$3.40	12,201
2019-04-23	$5.93	$6.03	$5.93	$6.02	$3.41	8,311
2019-04-22	$5.97	$6.00	$5.89	$5.99	$3.39	12,506
2019-04-18	$5.97	$6.01	$5.95	$5.97	$3.38	11,141
2019-04-17	$6.01	$6.04	$5.97	$6.02	$3.41	10,691
2019-04-16	$5.94	$6.00	$5.94	$6.00	$3.40	3,942
2019-04-15	$5.94	$6.00	$5.94	$5.94	$3.36	2,333
2019-04-12	$5.98	$5.98	$5.96	$5.97	$3.38	3,350
2019-04-11	$5.89	$5.92	$5.87	$5.91	$3.35	3,308
2019-04-10	$5.85	$5.95	$5.85	$5.93	$3.36	3,572
2019-04-09	$5.88	$5.92	$5.88	$5.92	$3.35	822
2019-04-08	$5.91	$5.94	$5.90	$5.94	$3.36	11,053
2019-04-05	$5.83	$5.92	$5.83	$5.88	$3.33	4,654
2019-04-04	$5.86	$5.92	$5.86	$5.86	$3.32	5,167
2019-04-03	$5.89	$5.95	$5.84	$5.90	$3.34	40,463
2019-04-02	$5.84	$5.87	$5.83	$5.86	$3.32	2,790
2019-04-01	$5.90	$5.94	$5.89	$5.92	$3.35	13,512
2019-03-29	$5.79	$5.87	$5.79	$5.85	$3.31	2,569
2019-03-28	$5.76	$5.80	$5.76	$5.79	$3.28	6,855
2019-03-27	$5.73	$5.75	$5.73	$5.75	$3.26	4,154
2019-03-26	$5.77	$5.77	$5.73	$5.74	$3.25	16,701
2019-03-25	$5.71	$5.88	$5.65	$5.88	$3.33	2,339
2019-03-22	$5.82	$5.84	$5.69	$5.69	$3.22	17,123
2019-03-21	$5.80	$5.84	$5.76	$5.81	$3.29	16,354
2019-03-20	$5.86	$5.95	$5.68	$5.88	$3.33	5,136
2019-03-19	$5.93	$5.93	$5.89	$5.89	$3.34	2,765
2019-03-18	$5.87	$5.87	$5.71	$5.86	$3.32	7,532
2019-03-15	$5.77	$5.90	$5.77	$5.90	$3.34	8,053
2019-03-14	$5.82	$5.82	$5.62	$5.67	$3.21	2,746
2019-03-13	$5.83	$5.85	$5.79	$5.82	$3.30	7,533
2019-03-12	$5.81	$5.83	$5.76	$5.79	$3.28	10,734
2019-03-11	$5.73	$5.90	$5.65	$5.82	$3.30	10,196
2019-03-08	$5.69	$5.69	$5.61	$5.64	$3.19	12,594
2019-03-07	$5.78	$5.94	$5.65	$5.66	$3.21	13,641
2019-03-06	$5.76	$5.80	$5.66	$5.78	$3.27	2,959
2019-03-05	$5.82	$5.89	$5.81	$5.81	$3.29	8,718
2019-03-04	$5.93	$5.95	$5.65	$5.86	$3.32	10,874
2019-03-01	$5.85	$5.97	$5.85	$5.89	$3.34	15,865
2019-02-28	$5.73	$5.82	$5.72	$5.82	$3.30	46,063
2019-02-27	$5.80	$5.80	$5.77	$5.77	$3.27	28,347
2019-02-26	$5.82	$5.85	$5.82	$5.84	$3.31	14,334
2019-02-25	$5.84	$5.85	$5.81	$5.84	$3.31	7,877
2019-02-22	$5.72	$5.85	$5.72	$5.84	$3.31	15,430
2019-02-21	$5.77	$5.80	$5.76	$5.79	$3.28	3,415
2019-02-20	$5.77	$5.78	$5.77	$5.77	$3.27	1,687
2019-02-19	$5.73	$5.80	$5.71	$5.78	$3.27	6,228
2019-02-15	$5.65	$5.75	$5.65	$5.75	$3.26	3,868
2019-02-14	$5.64	$5.70	$5.61	$5.67	$3.21	7,029
2019-02-13	$5.68	$5.69	$5.66	$5.66	$3.21	6,116
2019-02-12	$5.63	$5.69	$5.62	$5.69	$3.22	20,127
2019-02-11	$5.54	$5.62	$5.53	$5.60	$3.17	10,116
2019-02-08	$5.51	$5.58	$5.51	$5.57	$3.15	16,296
2019-02-07	$5.60	$5.62	$5.51	$5.59	$3.17	15,231
2019-02-06	$5.65	$5.67	$5.65	$5.67	$3.21	777
2019-02-05	$5.64	$5.67	$5.62	$5.63	$3.19	19,350
2019-02-04	$5.67	$5.68	$5.51	$5.63	$3.19	41,978
2019-02-01	$5.62	$5.68	$5.57	$5.67	$3.21	10,044
2019-01-31	$5.54	$5.67	$5.54	$5.62	$3.18	7,767
2019-01-30	$5.52	$5.63	$5.52	$5.60	$3.17	26,149
2019-01-29	$5.53	$5.53	$5.49	$5.49	$3.11	7,148
2019-01-28	$5.47	$5.47	$5.40	$5.41	$3.06	7,963
2019-01-25	$5.51	$5.51	$5.46	$5.48	$3.10	10,933
2019-01-24	$5.47	$5.49	$5.47	$5.47	$3.10	7,666
2019-01-23	$5.47	$5.49	$5.40	$5.49	$3.11	6,942
2019-01-22	$5.48	$5.54	$5.30	$5.45	$3.09	10,692
2019-01-18	$5.44	$5.56	$5.44	$5.56	$3.15	9,920
2019-01-17	$5.40	$5.44	$5.40	$5.44	$3.08	2,843
2019-01-16	$5.37	$5.43	$5.37	$5.37	$3.04	5,188
2019-01-15	$5.31	$5.36	$5.27	$5.36	$3.04	8,833
2019-01-14	$5.29	$5.34	$5.29	$5.32	$3.01	1,904
2019-01-11	$5.21	$5.33	$5.21	$5.33	$3.02	10,573
2019-01-10	$5.35	$5.35	$5.13	$5.35	$3.03	7,283
2019-01-09	$5.19	$5.34	$5.19	$5.34	$3.02	3,110
2019-01-08	$5.26	$5.26	$5.20	$5.22	$2.96	7,582
2019-01-07	$5.13	$5.28	$5.11	$5.15	$2.92	30,123
2019-01-04	$5.04	$5.14	$5.03	$5.13	$2.91	34,989
2019-01-03	$5.03	$5.04	$4.80	$4.80	$2.72	19,532
2019-01-02	$4.87	$5.06	$4.86	$5.06	$2.87	22,166
2018-12-31	$4.91	$5.33	$4.90	$4.90	$2.77	84,869
2018-12-28	$4.95	$5.20	$4.85	$4.90	$2.77	19,725
2018-12-27	$4.93	$4.95	$4.81	$4.95	$2.80	41,494
2018-12-26	$4.80	$4.95	$4.80	$4.95	$2.80	49,594
2018-12-24	$4.80	$4.81	$4.79	$4.80	$2.72	6,408
2018-12-21	$4.91	$4.99	$4.79	$4.82	$2.73	37,469
2018-12-20	$5.00	$5.27	$4.93	$4.93	$2.79	18,911
2018-12-19	$5.20	$5.20	$4.93	$5.06	$2.86	48,923
2018-12-18	$5.15	$5.25	$5.07	$5.13	$2.91	18,435
2018-12-17	$5.28	$5.34	$5.11	$5.26	$2.98	35,740
2018-12-14	$5.24	$5.39	$5.24	$5.27	$2.98	4,886
2018-12-13	$5.41	$5.41	$5.12	$5.35	$3.03	3,916
2018-12-12	$5.32	$5.42	$5.32	$5.39	$3.05	7,732
2018-12-11	$5.37	$5.38	$5.30	$5.38	$3.05	12,787
2018-12-10	$5.40	$5.46	$5.06	$5.38	$3.05	11,013
2018-12-07	$5.55	$5.55	$5.33	$5.43	$3.08	15,168
2018-12-06	$5.48	$5.55	$5.08	$5.46	$3.09	27,653
2018-12-04	$5.99	$5.99	$5.72	$5.79	$3.11	16,203
2018-12-03	$5.95	$6.15	$5.88	$6.15	$3.30	38,291
2018-11-30	$5.82	$5.85	$5.76	$5.85	$3.14	2,511
2018-11-29	$5.82	$5.85	$5.81	$5.83	$3.13	7,166
2018-11-28	$5.75	$5.84	$5.72	$5.82	$3.12	10,246
2018-11-27	$5.63	$5.73	$5.63	$5.73	$3.07	655
2018-11-26	$5.75	$5.76	$5.72	$5.76	$3.09	7,779
2018-11-23	$5.68	$5.74	$5.68	$5.73	$3.07	3,872
2018-11-21	$5.72	$5.72	$5.68	$5.68	$3.05	7,125
2018-11-20	$5.59	$5.64	$5.54	$5.59	$3.00	5,237
2018-11-19	$5.73	$5.78	$5.70	$5.72	$3.07	11,367
2018-11-16	$5.72	$5.80	$5.67	$5.79	$3.11	29,884
2018-11-15	$5.71	$5.76	$5.67	$5.72	$3.07	18,126
2018-11-14	$5.70	$5.73	$5.63	$5.71	$3.06	31,838
2018-11-13	$5.75	$5.87	$5.64	$5.64	$3.03	17,754
2018-11-12	$5.88	$5.92	$5.76	$5.92	$3.18	1,366
2018-11-09	$5.89	$5.93	$5.81	$5.93	$3.18	10,878
2018-11-08	$5.90	$5.93	$5.87	$5.88	$3.15	23,679
2018-11-07	$5.79	$6.31	$5.70	$5.98	$3.21	37,568
2018-11-06	$5.80	$5.85	$5.80	$5.80	$3.11	3,648
2018-11-05	$5.78	$5.83	$5.52	$5.77	$3.09	22,720
2018-11-02	$5.77	$5.88	$5.72	$5.76	$3.09	22,123
2018-11-01	$5.50	$5.82	$5.47	$5.82	$3.12	11,364
2018-10-31	$5.63	$5.70	$5.57	$5.66	$3.04	21,707
2018-10-30	$5.48	$5.55	$5.39	$5.55	$2.98	25,778
2018-10-29	$5.59	$5.63	$5.45	$5.45	$2.92	20,687
2018-10-26	$5.50	$5.63	$5.41	$5.58	$2.99	33,468
2018-10-25	$5.60	$5.73	$5.51	$5.70	$3.06	23,472
2018-10-24	$5.75	$5.88	$5.60	$5.60	$3.00	53,849
2018-10-23	$5.76	$5.93	$5.71	$5.88	$3.15	61,526
2018-10-22	$5.92	$6.00	$5.79	$6.00	$3.22	3,748
2018-10-19	$5.92	$5.95	$5.83	$5.85	$3.14	16,150
2018-10-18	$6.00	$6.00	$5.84	$6.00	$3.22	17,316
2018-10-17	$6.10	$6.10	$6.00	$6.01	$3.22	2,215
2018-10-16	$5.95	$6.07	$5.95	$6.06	$3.25	19,268
2018-10-15	$5.98	$6.01	$5.91	$5.93	$3.18	8,783
2018-10-12	$6.10	$6.10	$5.92	$6.01	$3.22	44,765
2018-10-11	$6.08	$6.13	$5.60	$6.07	$3.26	10,143
2018-10-10	$6.27	$6.27	$6.07	$6.08	$3.26	17,235
2018-10-09	$6.27	$6.29	$6.27	$6.28	$3.37	7,017
2018-10-08	$6.27	$6.29	$6.27	$6.29	$3.37	5,922
2018-10-05	$6.31	$6.33	$6.27	$6.27	$3.36	21,795
2018-10-04	$6.39	$6.39	$6.37	$6.38	$3.42	4,534
2018-10-03	$6.40	$6.42	$6.39	$6.40	$3.43	9,768
2018-10-02	$6.42	$6.42	$6.39	$6.40	$3.43	12,180
2018-10-01	$6.44	$6.46	$6.41	$6.43	$3.45	20,047
2018-09-28	$6.39	$6.43	$6.37	$6.42	$3.44	25,170
2018-09-27	$6.40	$6.44	$6.37	$6.41	$3.44	14,460
2018-09-26	$6.43	$6.47	$6.41	$6.42	$3.44	33,905
2018-09-25	$6.40	$6.54	$6.40	$6.48	$3.48	30,614
2018-09-24	$6.57	$6.64	$6.54	$6.55	$3.51	5,664
2018-09-21	$6.58	$6.60	$6.50	$6.60	$3.54	6,254
2018-09-20	$6.50	$6.55	$6.40	$6.53	$3.50	54,118
2018-09-19	$6.50	$6.55	$6.41	$6.48	$3.48	15,354
2018-09-18	$6.44	$6.51	$6.44	$6.48	$3.47	29,667
2018-09-17	$6.48	$6.51	$6.44	$6.44	$3.45	12,598
2018-09-14	$6.49	$6.49	$6.42	$6.45	$3.46	7,853
2018-09-13	$6.42	$6.51	$6.42	$6.46	$3.46	36,390
2018-09-12	$6.38	$6.44	$6.38	$6.43	$3.45	6,950
2018-09-11	$6.37	$6.47	$6.37	$6.41	$3.44	19,758
2018-09-10	$6.40	$6.42	$6.38	$6.40	$3.43	20,922
2018-09-07	$6.36	$6.47	$6.36	$6.42	$3.44	16,621
2018-09-06	$6.47	$6.55	$6.43	$6.45	$3.46	23,451
2018-09-05	$6.44	$6.54	$6.44	$6.45	$3.46	52,253
2018-09-04	$6.51	$6.52	$6.46	$6.47	$3.47	35,845
2018-08-31	$6.45	$6.50	$6.45	$6.47	$3.47	8,518
2018-08-30	$6.54	$6.59	$6.50	$6.50	$3.49	13,225
2018-08-29	$6.51	$6.55	$6.51	$6.54	$3.51	22,259
2018-08-28	$6.56	$6.56	$6.51	$6.51	$3.49	16,809
2018-08-27	$6.56	$6.58	$6.48	$6.55	$3.51	49,791
2018-08-24	$6.49	$6.54	$6.47	$6.50	$3.49	33,194
2018-08-23	$6.51	$6.56	$6.50	$6.51	$3.49	5,748
2018-08-22	$6.55	$6.58	$6.45	$6.55	$3.51	19,294
2018-08-21	$6.52	$6.56	$6.52	$6.55	$3.51	11,412
2018-08-20	$6.51	$6.55	$6.45	$6.51	$3.49	25,753
2018-08-17	$6.45	$6.52	$6.45	$6.52	$3.50	25,656
2018-08-16	$6.47	$6.51	$6.47	$6.50	$3.49	20,148
2018-08-15	$6.52	$6.52	$6.48	$6.49	$3.48	10,357
2018-08-14	$6.50	$6.52	$6.49	$6.51	$3.49	9,624
2018-08-13	$6.55	$6.58	$6.51	$6.51	$3.49	38,563
2018-08-10	$6.59	$6.59	$6.51	$6.58	$3.53	6,612
2018-08-09	$6.59	$6.60	$6.59	$6.60	$3.54	1,237
2018-08-08	$6.60	$6.61	$6.59	$6.61	$3.55	13,831
2018-08-07	$6.58	$6.61	$6.57	$6.61	$3.55	25,050
2018-08-06	$6.61	$6.61	$6.58	$6.60	$3.54	3,505
2018-08-03	$6.54	$6.60	$6.54	$6.60	$3.54	8,397
2018-08-02	$6.56	$6.58	$6.55	$6.58	$3.53	10,006
2018-08-01	$6.59	$6.61	$6.59	$6.61	$3.55	14,682
2018-07-31	$6.65	$6.65	$6.60	$6.64	$3.56	29,091
2018-07-30	$6.58	$6.71	$6.58	$6.64	$3.56	17,019
2018-07-27	$6.75	$6.75	$6.64	$6.73	$3.61	6,168
2018-07-26	$6.64	$6.70	$6.64	$6.68	$3.58	12,802
2018-07-25	$6.69	$6.72	$6.69	$6.70	$3.59	50,717
2018-07-24	$6.75	$6.75	$6.71	$6.75	$3.62	44,853
2018-07-23	$6.72	$6.76	$6.70	$6.76	$3.63	29,878
2018-07-20	$6.71	$6.72	$6.70	$6.72	$3.60	2,746
2018-07-19	$6.69	$6.72	$6.69	$6.71	$3.60	15,433
2018-07-18	$6.68	$6.73	$6.68	$6.73	$3.61	17,786
2018-07-17	$6.68	$6.71	$6.68	$6.71	$3.60	791
2018-07-16	$6.71	$6.71	$6.68	$6.71	$3.60	16,691
2018-07-13	$6.67	$6.70	$6.67	$6.70	$3.59	7,641
2018-07-12	$6.70	$6.72	$6.67	$6.71	$3.60	6,676
2018-07-11	$6.71	$6.73	$6.68	$6.68	$3.58	9,855
2018-07-10	$6.76	$6.76	$6.65	$6.69	$3.59	9,566
2018-07-09	$6.69	$6.76	$6.69	$6.74	$3.62	9,116
2018-07-06	$6.62	$6.66	$6.61	$6.66	$3.57	8,296
2018-07-05	$6.56	$6.61	$6.56	$6.61	$3.55	32,050
2018-07-03	$6.64	$6.64	$6.59	$6.59	$3.53	1,951
2018-07-02	$6.60	$6.60	$6.56	$6.58	$3.53	9,773
2018-06-29	$6.62	$6.62	$6.60	$6.60	$3.54	6,669
2018-06-28	$6.57	$6.62	$6.56	$6.59	$3.53	2,864
2018-06-27	$6.62	$6.62	$6.61	$6.62	$3.55	7,619
2018-06-26	$6.58	$6.64	$6.55	$6.64	$3.56	8,862
2018-06-25	$6.69	$6.72	$6.60	$6.60	$3.54	35,191
2018-06-22	$6.72	$6.76	$6.72	$6.76	$3.63	5,955
2018-06-21	$6.77	$6.78	$6.77	$6.78	$3.64	3,525
2018-06-20	$6.72	$6.81	$6.72	$6.79	$3.64	27,665
2018-06-19	$6.69	$6.77	$6.69	$6.75	$3.62	12,100
2018-06-18	$6.74	$6.81	$6.74	$6.79	$3.64	12,113
2018-06-15	$6.72	$6.80	$6.72	$6.80	$3.65	4,670
2018-06-14	$6.75	$6.82	$6.75	$6.80	$3.65	17,472
2018-06-13	$6.69	$6.76	$6.69	$6.76	$3.63	19,165
2018-06-12	$6.69	$6.75	$6.69	$6.71	$3.60	9,475
2018-06-11	$6.77	$6.77	$6.76	$6.76	$3.63	1,476
2018-06-08	$6.77	$6.84	$6.77	$6.82	$3.66	3,824
2018-06-07	$6.85	$6.85	$6.79	$6.80	$3.65	5,064
2018-06-06	$6.77	$6.84	$6.77	$6.80	$3.65	7,649
2018-06-05	$6.77	$6.80	$6.77	$6.77	$3.63	1,822
2018-06-04	$6.85	$6.85	$6.74	$6.82	$3.66	7,557
2018-06-01	$6.84	$6.84	$6.81	$6.82	$3.66	6,056
2018-05-31	$6.73	$6.85	$6.72	$6.80	$3.65	5,237
2018-05-30	$6.76	$6.84	$6.76	$6.83	$3.66	4,315
2018-05-29	$6.70	$6.79	$6.68	$6.70	$3.59	14,936
2018-05-25	$6.85	$6.85	$6.76	$6.76	$3.63	6,567
2018-05-24	$6.82	$6.86	$6.82	$6.84	$3.67	4,994
2018-05-23	$6.82	$6.90	$6.82	$6.88	$3.69	15,542
2018-05-22	$6.92	$6.93	$6.81	$6.83	$3.66	10,455
2018-05-21	$6.83	$6.92	$6.83	$6.88	$3.69	15,821
2018-05-18	$6.82	$6.88	$6.82	$6.82	$3.66	1,121
2018-05-17	$6.85	$6.89	$6.80	$6.85	$3.67	15,247
2018-05-16	$6.80	$6.87	$6.80	$6.82	$3.66	7,249
2018-05-15	$6.92	$6.93	$6.80	$6.80	$3.65	10,455
2018-05-14	$6.92	$6.98	$6.88	$6.91	$3.71	24,185
2018-05-11	$6.92	$6.94	$6.87	$6.94	$3.72	1,498
2018-05-10	$6.85	$6.93	$6.85	$6.92	$3.71	20,805
2018-05-09	$6.81	$6.87	$6.81	$6.85	$3.67	6,814
2018-05-08	$6.84	$6.84	$6.76	$6.78	$3.64	32,470
2018-05-07	$6.87	$6.87	$6.82	$6.82	$3.66	2,014
2018-05-04	$6.80	$6.90	$6.71	$6.88	$3.69	8,677
2018-05-03	$6.83	$6.86	$6.60	$6.83	$3.66	27,378
2018-05-02	$6.93	$6.95	$6.84	$6.84	$3.67	3,763
2018-05-01	$6.97	$6.97	$6.84	$6.94	$3.72	10,804
2018-04-30	$7.07	$7.29	$6.93	$6.93	$3.72	6,042
2018-04-27	$7.02	$7.07	$7.01	$7.06	$3.79	6,991
2018-04-26	$7.00	$7.12	$6.98	$7.06	$3.79	15,928
2018-04-25	$7.00	$7.00	$7.00	$7.00	$3.75	485
2018-04-24	$7.08	$7.08	$6.99	$6.99	$3.75	8,087
2018-04-23	$7.14	$7.14	$7.07	$7.09	$3.80	9,674
2018-04-20	$7.07	$7.15	$7.07	$7.09	$3.80	2,084
2018-04-19	$7.20	$7.20	$7.07	$7.09	$3.80	16,644
2018-04-18	$7.03	$7.24	$7.03	$7.17	$3.85	24,924
2018-04-17	$7.10	$7.17	$7.07	$7.09	$3.80	24,165
2018-04-16	$7.09	$7.18	$7.08	$7.15	$3.83	6,946
2018-04-13	$7.14	$7.14	$7.06	$7.12	$3.82	18,553
2018-04-12	$7.15	$7.17	$7.07	$7.15	$3.83	8,001
2018-04-11	$7.07	$7.14	$7.07	$7.14	$3.83	10,267
2018-04-10	$7.13	$7.17	$7.10	$7.15	$3.83	8,489
2018-04-09	$7.08	$7.16	$7.08	$7.14	$3.83	6,748
2018-04-06	$7.07	$7.14	$7.07	$7.09	$3.80	5,008
2018-04-05	$7.17	$7.20	$7.02	$7.12	$3.82	21,931
2018-04-04	$6.94	$7.10	$6.94	$7.10	$3.81	22,219
2018-04-03	$7.07	$7.15	$6.99	$7.05	$3.78	17,371
2018-04-02	$7.21	$7.21	$6.97	$7.02	$3.77	10,619
2018-03-29	$7.09	$7.19	$7.08	$7.19	$3.86	1,790
2018-03-28	$7.21	$7.21	$7.09	$7.14	$3.83	6,740
2018-03-27	$7.19	$7.24	$7.12	$7.18	$3.85	9,461
2018-03-26	$7.12	$7.21	$7.07	$7.21	$3.87	10,484
2018-03-23	$7.03	$7.10	$7.02	$7.03	$3.77	9,519
2018-03-22	$7.14	$7.14	$7.00	$7.12	$3.82	20,308
2018-03-21	$7.15	$7.24	$7.15	$7.24	$3.88	12,687
2018-03-20	$7.11	$7.18	$7.11	$7.18	$3.85	1,006
2018-03-19	$7.12	$7.13	$7.07	$7.13	$3.82	16,711
2018-03-16	$7.23	$7.23	$7.13	$7.13	$3.82	3,585
2018-03-15	$7.24	$7.28	$7.17	$7.25	$3.89	19,334
2018-03-14	$7.35	$7.35	$7.25	$7.27	$3.90	8,630
2018-03-13	$7.28	$7.28	$7.25	$7.26	$3.89	5,936
2018-03-12	$7.29	$7.31	$7.25	$7.29	$3.91	6,241
2018-03-09	$7.19	$7.32	$7.19	$7.32	$3.93	14,189
2018-03-08	$7.17	$7.20	$7.11	$7.18	$3.85	5,582
2018-03-07	$7.15	$7.20	$7.15	$7.17	$3.85	6,970
2018-03-06	$7.18	$7.22	$7.11	$7.16	$3.84	17,753
2018-03-05	$7.14	$7.23	$7.14	$7.20	$3.86	9,745
2018-03-02	$7.03	$7.14	$7.03	$7.12	$3.82	7,569
2018-03-01	$7.23	$7.23	$7.10	$7.12	$3.82	24,203
2018-02-28	$7.31	$7.35	$7.13	$7.13	$3.82	49,398
2018-02-27	$7.30	$7.37	$7.30	$7.32	$3.93	7,842
2018-02-26	$7.33	$7.38	$7.33	$7.35	$3.94	6,357
2018-02-23	$7.25	$7.36	$7.23	$7.34	$3.94	17,732
2018-02-22	$7.22	$7.26	$7.22	$7.24	$3.88	12,047
2018-02-21	$7.17	$7.28	$7.17	$7.21	$3.87	29,040
2018-02-20	$7.12	$7.23	$7.12	$7.13	$3.82	25,780
2018-02-16	$7.19	$7.28	$7.12	$7.12	$3.82	34,510
2018-02-15	$7.25	$7.25	$7.20	$7.22	$3.87	4,097
2018-02-14	$7.08	$7.21	$7.08	$7.19	$3.86	16,748
2018-02-13	$7.16	$7.16	$7.11	$7.12	$3.82	2,740
2018-02-12	$7.08	$7.16	$7.05	$7.14	$3.83	15,946
2018-02-09	$7.10	$7.17	$6.80	$7.04	$3.78	47,758
2018-02-08	$7.12	$7.20	$7.09	$7.09	$3.80	4,173
2018-02-07	$7.15	$7.27	$7.05	$7.22	$3.87	25,951
2018-02-06	$6.99	$7.24	$6.89	$7.24	$3.88	11,559
2018-02-05	$7.32	$7.36	$7.04	$7.07	$3.79	37,670
2018-02-02	$7.42	$7.44	$7.35	$7.36	$3.95	15,354
2018-02-01	$7.43	$7.47	$7.43	$7.44	$3.99	3,168
2018-01-31	$7.46	$7.46	$7.43	$7.43	$3.99	3,654
2018-01-30	$7.41	$7.46	$7.39	$7.42	$3.98	23,017
2018-01-29	$7.53	$7.53	$7.46	$7.46	$4.00	14,637
2018-01-26	$7.45	$7.54	$7.45	$7.54	$4.04	29,478
2018-01-25	$7.52	$7.52	$7.45	$7.45	$4.00	14,864
2018-01-24	$7.50	$7.52	$7.42	$7.48	$4.01	60,088
2018-01-23	$7.43	$7.48	$7.43	$7.48	$4.01	16,707
2018-01-22	$7.39	$7.45	$7.39	$7.41	$3.97	7,467
2018-01-19	$7.39	$7.46	$7.39	$7.45	$4.00	3,016
2018-01-18	$7.42	$7.43	$7.39	$7.42	$3.98	21,659
2018-01-17	$7.42	$7.44	$7.39	$7.42	$3.98	14,970
2018-01-16	$7.35	$7.45	$7.35	$7.35	$3.94	69,819
2018-01-12	$7.37	$7.40	$7.30	$7.39	$3.96	29,584
2018-01-11	$7.23	$7.36	$7.20	$7.32	$3.93	36,185
2018-01-10	$7.25	$7.26	$7.19	$7.24	$3.88	21,696
2018-01-09	$7.24	$7.24	$7.18	$7.23	$3.88	11,781
2018-01-08	$7.20	$7.27	$7.17	$7.24	$3.88	27,271
2018-01-05	$7.21	$7.25	$7.21	$7.25	$3.89	4,873
2018-01-04	$7.22	$7.27	$7.22	$7.26	$3.89	13,805
2018-01-03	$7.20	$7.21	$7.14	$7.21	$3.87	8,585
2018-01-02	$7.13	$7.18	$7.09	$7.16	$3.84	15,561
2017-12-29	$7.08	$7.17	$7.08	$7.15	$3.83	43,142
2017-12-28	$7.08	$7.12	$7.08	$7.08	$3.80	40,877
2017-12-27	$7.15	$7.15	$7.07	$7.12	$3.82	13,293
2017-12-26	$7.13	$7.14	$7.11	$7.11	$3.81	19,859
2017-12-22	$7.13	$7.13	$7.08	$7.11	$3.81	14,088
2017-12-21	$7.09	$7.10	$7.07	$7.10	$3.81	16,729
2017-12-20	$7.10	$7.11	$7.05	$7.08	$3.80	14,645
2017-12-19	$7.13	$7.14	$7.05	$7.12	$3.82	14,412
2017-12-18	$7.11	$7.15	$7.11	$7.11	$3.81	38,654
2017-12-15	$7.08	$7.14	$7.05	$7.13	$3.82	8,205
2017-12-14	$7.12	$7.13	$6.96	$7.09	$3.80	17,405
2017-12-13	$7.14	$7.15	$7.12	$7.12	$3.82	10,985
2017-12-12	$7.08	$7.14	$7.08	$7.10	$3.81	9,177
2017-12-11	$7.14	$7.14	$6.96	$7.13	$3.82	11,668
2017-12-08	$7.02	$7.11	$7.02	$7.10	$3.81	42,041
2017-12-07	$6.89	$7.02	$6.89	$7.01	$3.76	23,947
2017-12-06	$6.92	$7.00	$6.92	$6.95	$3.73	27,348
2017-12-05	$7.10	$7.13	$7.02	$7.02	$3.70	30,155
2017-12-04	$7.16	$7.19	$7.10	$7.16	$3.78	30,130
2017-12-01	$7.09	$7.11	$7.03	$7.10	$3.74	17,723
2017-11-30	$7.08	$7.15	$7.08	$7.15	$3.77	46,927
2017-11-29	$7.06	$7.07	$7.04	$7.07	$3.73	17,507
2017-11-28	$6.99	$7.07	$6.99	$7.02	$3.70	12,962
2017-11-27	$6.94	$7.02	$6.93	$6.99	$3.69	71,554
2017-11-24	$6.97	$7.01	$6.96	$7.01	$3.70	1,801
2017-11-22	$6.97	$7.00	$6.95	$6.96	$3.67	6,083
2017-11-21	$6.96	$6.99	$6.92	$6.96	$3.67	16,679
2017-11-20	$6.87	$6.97	$6.87	$6.92	$3.65	21,219
2017-11-17	$6.85	$6.86	$6.82	$6.83	$3.60	3,811
2017-11-16	$6.84	$6.90	$6.83	$6.90	$3.64	8,227
2017-11-15	$6.80	$6.90	$6.73	$6.81	$3.59	20,712
2017-11-14	$6.86	$6.90	$6.77	$6.88	$3.63	45,635
2017-11-13	$6.84	$6.97	$6.84	$6.92	$3.65	96,980
2017-11-10	$6.88	$6.88	$6.80	$6.87	$3.62	45,142
2017-11-09	$6.93	$6.93	$6.87	$6.91	$3.64	11,298
2017-11-08	$6.93	$6.97	$6.85	$6.94	$3.66	39,086
2017-11-07	$7.01	$7.04	$6.97	$6.97	$3.68	11,269
2017-11-06	$7.02	$7.03	$6.99	$7.02	$3.70	21,818
2017-11-03	$6.96	$7.03	$6.96	$7.02	$3.70	25,630
2017-11-02	$6.99	$7.01	$6.98	$7.00	$3.69	7,860
2017-11-01	$7.10	$7.12	$7.03	$7.03	$3.71	51,926
2017-10-31	$7.06	$7.11	$7.00	$7.10	$3.74	20,106
2017-10-30	$7.15	$7.16	$7.11	$7.11	$3.75	5,852
2017-10-27	$7.14	$7.22	$7.13	$7.22	$3.81	5,069
2017-10-26	$6.98	$7.15	$6.97	$7.15	$3.77	15,374
2017-10-25	$7.07	$7.07	$6.97	$7.00	$3.69	12,362
2017-10-24	$7.07	$7.09	$7.07	$7.09	$3.74	4,350
2017-10-23	$7.05	$7.09	$7.05	$7.07	$3.73	20,629
2017-10-20	$7.08	$7.15	$7.07	$7.07	$3.73	7,997
2017-10-19	$7.13	$7.22	$7.05	$7.07	$3.73	24,886
2017-10-18	$7.23	$7.23	$7.15	$7.17	$3.78	20,260
2017-10-17	$7.15	$7.20	$7.15	$7.20	$3.80	14,034
2017-10-16	$7.20	$7.24	$7.17	$7.21	$3.80	12,470
2017-10-13	$7.25	$7.25	$7.21	$7.23	$3.81	17,331
2017-10-12	$7.25	$7.27	$7.15	$7.27	$3.83	37,692
2017-10-11	$7.26	$7.32	$7.23	$7.29	$3.84	12,805
2017-10-10	$7.31	$7.31	$7.26	$7.29	$3.84	11,997
2017-10-09	$7.29	$7.32	$7.28	$7.32	$3.86	1,390
2017-10-06	$7.34	$7.34	$7.29	$7.31	$3.86	3,305
2017-10-05	$7.31	$7.35	$7.25	$7.30	$3.85	32,459
2017-10-04	$7.20	$7.34	$7.20	$7.33	$3.87	37,959
2017-10-03	$7.31	$7.31	$7.26	$7.31	$3.85	7,096
2017-10-02	$7.20	$7.27	$7.19	$7.26	$3.83	12,178
2017-09-29	$7.25	$7.26	$7.08	$7.25	$3.82	31,154
2017-09-28	$7.20	$7.26	$7.08	$7.25	$3.82	12,149
2017-09-27	$7.32	$7.32	$7.25	$7.26	$3.83	3,363
2017-09-26	$7.20	$7.28	$7.20	$7.28	$3.84	12,635
2017-09-25	$7.30	$7.30	$7.18	$7.26	$3.83	3,979
2017-09-22	$7.29	$7.32	$7.25	$7.32	$3.86	3,016
2017-09-21	$7.24	$7.33	$7.24	$7.33	$3.87	17,693
2017-09-20	$7.37	$7.37	$7.27	$7.29	$3.84	16,512
2017-09-19	$7.29	$7.33	$7.29	$7.30	$3.85	7,334
2017-09-18	$7.38	$7.38	$7.32	$7.33	$3.87	3,609
2017-09-15	$7.31	$7.37	$7.29	$7.31	$3.86	8,055
2017-09-14	$7.33	$7.38	$7.33	$7.38	$3.89	7,412
2017-09-13	$7.32	$7.34	$7.26	$7.34	$3.87	9,614
2017-09-12	$7.29	$7.34	$7.23	$7.33	$3.87	16,197
2017-09-11	$7.20	$7.30	$7.20	$7.29	$3.84	9,688
2017-09-08	$7.22	$7.22	$7.08	$7.15	$3.77	12,673
2017-09-07	$7.23	$7.23	$7.13	$7.15	$3.77	16,142
2017-09-06	$7.31	$7.31	$7.21	$7.25	$3.82	42,918
2017-09-05	$7.36	$7.36	$7.30	$7.35	$3.88	45,601
2017-09-01	$7.34	$7.40	$7.33	$7.40	$3.90	2,641
2017-08-31	$7.23	$7.38	$7.23	$7.34	$3.87	37,399
2017-08-30	$7.16	$7.24	$7.15	$7.24	$3.82	5,992
2017-08-29	$7.10	$7.19	$7.09	$7.19	$3.79	34,621
2017-08-28	$7.16	$7.21	$7.14	$7.21	$3.80	20,318
2017-08-25	$7.21	$7.22	$7.18	$7.22	$3.81	12,270
2017-08-24	$7.19	$7.23	$7.16	$7.23	$3.81	18,542
2017-08-23	$7.17	$7.21	$7.13	$7.21	$3.80	9,492
2017-08-22	$7.17	$7.22	$7.17	$7.22	$3.81	12,582
2017-08-21	$7.18	$7.21	$7.12	$7.21	$3.80	5,424
2017-08-18	$7.17	$7.18	$7.15	$7.17	$3.78	1,340
2017-08-17	$7.16	$7.25	$7.16	$7.21	$3.80	9,499
2017-08-16	$7.22	$7.27	$7.22	$7.27	$3.83	3,272
2017-08-15	$7.26	$7.28	$7.19	$7.26	$3.83	21,858
2017-08-14	$7.15	$7.27	$7.14	$7.24	$3.82	25,066
2017-08-11	$7.20	$7.24	$7.05	$7.19	$3.79	21,357
2017-08-10	$7.26	$7.28	$6.87	$7.24	$3.82	82,625
2017-08-09	$7.35	$7.35	$7.28	$7.30	$3.85	7,911
2017-08-08	$7.31	$7.36	$7.31	$7.35	$3.88	7,373
2017-08-07	$7.30	$7.37	$7.30	$7.33	$3.87	13,303
2017-08-04	$7.31	$7.34	$7.30	$7.34	$3.87	4,743
2017-08-03	$7.33	$7.33	$7.29	$7.30	$3.85	10,078
2017-08-02	$7.35	$7.37	$7.32	$7.37	$3.89	9,608
2017-08-01	$7.35	$7.40	$7.33	$7.39	$3.90	8,966
2017-07-31	$7.34	$7.38	$7.31	$7.34	$3.87	9,821
2017-07-28	$7.39	$7.46	$7.34	$7.34	$3.87	9,398
2017-07-27	$7.40	$7.43	$7.30	$7.36	$3.88	16,909
2017-07-26	$7.38	$7.44	$7.35	$7.44	$3.92	27,290
2017-07-25	$7.37	$7.40	$7.36	$7.40	$3.90	4,585
2017-07-24	$7.35	$7.44	$7.30	$7.41	$3.91	20,720
2017-07-21	$7.33	$7.40	$7.30	$7.40	$3.90	18,766
2017-07-20	$7.42	$7.42	$7.33	$7.38	$3.89	6,297
2017-07-19	$7.31	$7.44	$7.29	$7.44	$3.92	16,421
2017-07-18	$7.38	$7.38	$7.32	$7.33	$3.87	12,133
2017-07-17	$7.34	$7.40	$7.22	$7.31	$3.86	17,948
2017-07-14	$7.33	$7.40	$7.29	$7.38	$3.89	11,831
2017-07-13	$7.37	$7.38	$7.26	$7.36	$3.88	25,096
2017-07-12	$7.46	$7.46	$7.23	$7.37	$3.89	20,002
2017-07-11	$7.26	$7.44	$7.21	$7.37	$3.89	28,503
2017-07-10	$7.27	$7.29	$7.24	$7.27	$3.83	13,710
2017-07-07	$7.22	$7.29	$7.20	$7.27	$3.83	12,957
2017-07-06	$7.23	$7.23	$7.20	$7.21	$3.80	1,752
2017-07-05	$7.20	$7.24	$7.19	$7.21	$3.80	71,141
2017-07-03	$7.17	$7.21	$7.17	$7.20	$3.80	14,900
2017-06-30	$7.18	$7.21	$7.15	$7.20	$3.80	9,170
2017-06-29	$7.21	$7.21	$7.11	$7.18	$3.79	9,113
2017-06-28	$7.13	$7.20	$7.11	$7.20	$3.80	65,611
2017-06-27	$7.12	$7.18	$7.12	$7.13	$3.76	6,565
2017-06-26	$7.14	$7.17	$7.13	$7.15	$3.77	22,803
2017-06-23	$7.18	$7.18	$7.06	$7.15	$3.77	36,654
2017-06-22	$7.11	$7.12	$7.10	$7.12	$3.76	11,763
2017-06-21	$7.05	$7.12	$7.05	$7.10	$3.74	12,905
2017-06-20	$7.11	$7.13	$7.07	$7.07	$3.73	15,025
2017-06-19	$7.04	$7.17	$7.02	$7.11	$3.75	87,951
2017-06-16	$7.06	$7.19	$7.05	$7.13	$3.76	112,213
2017-06-15	$7.11	$7.19	$7.11	$7.19	$3.79	20,312
2017-06-14	$7.14	$7.18	$7.11	$7.18	$3.79	21,022
2017-06-13	$7.13	$7.18	$7.10	$7.17	$3.78	19,237
2017-06-12	$7.09	$7.16	$7.09	$7.12	$3.76	17,770
2017-06-09	$7.12	$7.15	$7.06	$7.15	$3.77	76,841
2017-06-08	$7.00	$7.13	$7.00	$7.06	$3.72	9,302
2017-06-07	$7.00	$7.14	$7.00	$7.05	$3.72	6,738
2017-06-06	$7.00	$7.09	$6.94	$7.04	$3.71	39,460
2017-06-05	$7.15	$7.15	$7.05	$7.06	$3.72	12,451
2017-06-02	$7.08	$7.15	$7.07	$7.07	$3.73	20,794
2017-06-01	$7.01	$7.08	$7.01	$7.08	$3.73	7,898
2017-05-31	$7.05	$7.05	$6.94	$7.01	$3.70	17,311
2017-05-30	$7.00	$7.10	$7.00	$7.04	$3.71	14,764
2017-05-26	$7.11	$7.14	$7.10	$7.12	$3.76	10,239
2017-05-25	$7.05	$7.14	$7.05	$7.14	$3.77	9,242
2017-05-24	$7.05	$7.07	$6.96	$7.07	$3.73	15,915
2017-05-23	$7.07	$7.07	$7.02	$7.06	$3.72	1,077
2017-05-22	$6.99	$7.06	$6.99	$7.03	$3.71	8,962
2017-05-19	$6.97	$7.01	$6.97	$7.00	$3.69	6,105
2017-05-18	$7.02	$7.04	$6.98	$6.99	$3.69	7,111
2017-05-17	$7.10	$7.12	$7.03	$7.03	$3.71	30,735
2017-05-16	$7.12	$7.14	$7.10	$7.12	$3.76	7,032
2017-05-15	$7.05	$7.14	$7.00	$7.10	$3.74	6,375
2017-05-12	$7.04	$7.12	$7.04	$7.09	$3.74	15,396
2017-05-11	$7.10	$7.13	$7.02	$7.05	$3.72	25,388
2017-05-10	$7.13	$7.15	$7.11	$7.15	$3.77	66
2017-05-09	$7.16	$7.16	$7.11	$7.11	$3.75	70
2017-05-08	$7.20	$7.20	$7.14	$7.14	$3.77	6,223
2017-05-05	$7.19	$7.20	$7.13	$7.20	$3.80	10,625
2017-05-04	$7.14	$7.16	$7.13	$7.16	$3.78	2,202
2017-05-03	$7.18	$7.19	$7.14	$7.19	$3.79	1,925
2017-05-02	$7.15	$7.22	$7.14	$7.19	$3.79	4,793
2017-05-01	$7.17	$7.25	$7.13	$7.19	$3.79	7,630
2017-04-28	$7.10	$7.18	$7.10	$7.16	$3.78	29,226
2017-04-27	$7.06	$7.10	$7.01	$7.10	$3.74	59,660
2017-04-26	$7.02	$7.04	$7.01	$7.02	$3.70	10,164
2017-04-25	$7.01	$7.05	$7.01	$7.03	$3.71	13,020
2017-04-24	$6.99	$7.04	$6.99	$7.01	$3.70	20,346
2017-04-21	$6.95	$6.97	$6.90	$6.97	$3.68	9,050
2017-04-20	$6.91	$7.00	$6.88	$7.00	$3.69	14,254
2017-04-19	$6.86	$6.87	$6.86	$6.86	$3.62	1,276
2017-04-18	$6.91	$6.94	$6.86	$6.91	$3.64	3,203
2017-04-17	$6.90	$6.99	$6.85	$6.93	$3.65	19,916
2017-04-13	$6.90	$6.99	$6.87	$6.95	$3.67	7,307
2017-04-12	$6.91	$6.92	$6.90	$6.90	$3.64	9,649
2017-04-11	$6.97	$6.97	$6.88	$6.89	$3.63	27,891
2017-04-10	$6.96	$6.99	$6.93	$6.93	$3.65	3,748
2017-04-07	$6.94	$6.99	$6.89	$6.99	$3.69	23,568
2017-04-06	$6.90	$6.98	$6.90	$6.91	$3.64	26,884
2017-04-05	$6.95	$6.99	$6.93	$6.94	$3.66	9,419
2017-04-04	$6.91	$6.95	$6.86	$6.91	$3.64	5,676
2017-04-03	$7.10	$7.22	$6.92	$6.96	$3.67	51,040
2017-03-31	$7.06	$7.10	$7.04	$7.08	$3.73	27,379
2017-03-30	$7.00	$7.05	$6.96	$7.02	$3.70	16,487
2017-03-29	$6.95	$6.99	$6.89	$6.99	$3.69	15,670
2017-03-28	$6.84	$6.92	$6.83	$6.92	$3.65	12,250
2017-03-27	$6.83	$6.90	$6.83	$6.88	$3.63	10,380
2017-03-24	$6.95	$6.97	$6.92	$6.94	$3.66	5,026
2017-03-23	$6.88	$6.95	$6.88	$6.95	$3.67	28,124
2017-03-22	$6.92	$6.94	$6.81	$6.94	$3.66	21,890
2017-03-21	$6.93	$6.95	$6.92	$6.95	$3.67	29,911
2017-03-20	$6.95	$6.98	$6.95	$6.96	$3.67	12,058
2017-03-17	$6.94	$7.01	$6.94	$7.00	$3.69	7,713
2017-03-16	$6.97	$6.99	$6.93	$6.96	$3.67	17,239
2017-03-15	$6.87	$6.97	$6.79	$6.97	$3.68	23,361
2017-03-14	$6.87	$6.95	$6.78	$6.87	$3.62	59,924
2017-03-13	$6.99	$6.99	$6.92	$6.93	$3.65	18,545
2017-03-10	$6.92	$6.95	$6.85	$6.94	$3.66	167,775
2017-03-09	$6.86	$6.92	$6.85	$6.92	$3.65	6,365
2017-03-08	$6.87	$6.89	$6.85	$6.86	$3.62	6,219
2017-03-07	$6.87	$6.90	$6.81	$6.85	$3.61	11,857
2017-03-06	$6.85	$6.96	$6.85	$6.88	$3.63	27,844
2017-03-03	$6.90	$6.99	$6.88	$6.90	$3.64	30,750
2017-03-02	$6.96	$7.05	$6.93	$6.93	$3.65	15,486
2017-03-01	$6.86	$7.05	$6.84	$7.05	$3.72	95,690
2017-02-28	$6.82	$6.87	$6.82	$6.84	$3.61	9,491
2017-02-27	$6.73	$6.87	$6.73	$6.82	$3.60	14,124
2017-02-24	$6.68	$6.83	$6.68	$6.78	$3.58	18,778
2017-02-23	$6.76	$6.88	$6.69	$6.76	$3.57	22,534
2017-02-22	$6.66	$6.75	$6.66	$6.71	$3.54	24,972
2017-02-21	$6.68	$6.83	$6.68	$6.75	$3.56	22,226
2017-02-17	$6.76	$6.82	$6.76	$6.77	$3.57	12,378
2017-02-16	$6.77	$6.80	$6.72	$6.79	$3.58	8,596
2017-02-15	$6.70	$6.80	$6.67	$6.80	$3.59	18,942
2017-02-14	$6.74	$6.77	$6.67	$6.74	$3.55	5,379
2017-02-13	$6.72	$6.80	$6.62	$6.78	$3.58	19,511
2017-02-10	$6.68	$6.74	$6.66	$6.74	$3.55	15,095
2017-02-09	$6.62	$6.75	$6.61	$6.66	$3.51	4,659
2017-02-08	$6.66	$6.67	$6.65	$6.65	$3.51	4,035
2017-02-07	$6.71	$6.73	$6.65	$6.66	$3.51	30,649
2017-02-06	$6.79	$6.79	$6.67	$6.72	$3.54	20,453
2017-02-03	$6.76	$6.82	$6.73	$6.78	$3.58	31,846
2017-02-02	$6.70	$6.76	$6.66	$6.72	$3.54	11,723
2017-02-01	$6.75	$6.76	$6.64	$6.75	$3.56	13,293
2017-01-31	$6.75	$6.75	$6.67	$6.70	$3.53	29,163
2017-01-30	$6.79	$6.80	$6.70	$6.73	$3.55	30,481
2017-01-27	$6.79	$6.86	$6.75	$6.84	$3.61	17,789
2017-01-26	$6.78	$6.81	$6.73	$6.77	$3.57	15,142
2017-01-25	$6.77	$6.82	$6.71	$6.81	$3.59	32,634
2017-01-24	$6.69	$6.75	$6.61	$6.74	$3.55	25,350
2017-01-23	$6.50	$6.68	$6.50	$6.68	$3.52	27,274
2017-01-20	$6.59	$6.59	$6.50	$6.53	$3.44	5,613
2017-01-19	$6.49	$6.55	$6.49	$6.54	$3.45	14,006
2017-01-18	$6.52	$6.54	$6.42	$6.48	$3.42	27,588
2017-01-17	$6.46	$6.53	$6.44	$6.50	$3.43	31,473
2017-01-13	$6.50	$6.52	$6.49	$6.51	$3.43	39,862
2017-01-12	$6.53	$6.55	$6.46	$6.53	$3.44	14,362
2017-01-11	$6.55	$6.55	$6.41	$6.52	$3.44	33,709
2017-01-10	$6.52	$6.54	$6.48	$6.53	$3.44	37,599
2017-01-09	$6.59	$6.64	$6.40	$6.53	$3.44	52,182
2017-01-06	$6.64	$6.72	$6.64	$6.64	$3.50	20,604
2017-01-05	$6.71	$6.72	$6.63	$6.66	$3.51	20,496
2017-01-04	$6.76	$6.76	$6.64	$6.76	$3.57	27,146
2017-01-03	$6.74	$6.76	$6.72	$6.72	$3.54	11,133
2016-12-30	$6.76	$6.77	$6.72	$6.72	$3.54	25,388
2016-12-29	$6.77	$6.81	$6.75	$6.76	$3.57	28,644
2016-12-28	$6.81	$6.82	$6.73	$6.74	$3.55	33,765
2016-12-27	$6.73	$6.82	$6.73	$6.77	$3.57	10,032
2016-12-23	$6.75	$6.78	$6.73	$6.76	$3.57	28,908
2016-12-22	$6.81	$6.88	$6.78	$6.78	$3.58	52,059
2016-12-21	$6.77	$6.90	$6.77	$6.81	$3.59	19,825
2016-12-20	$6.68	$6.76	$6.68	$6.74	$3.55	30,136
2016-12-19	$6.74	$6.76	$6.66	$6.71	$3.54	42,372
2016-12-16	$6.80	$6.80	$6.72	$6.76	$3.57	47,945
2016-12-15	$6.67	$6.78	$6.67	$6.78	$3.58	102,295
2016-12-14	$6.75	$6.76	$6.61	$6.70	$3.53	80,856
2016-12-13	$6.76	$6.87	$6.76	$6.81	$3.59	79,943
2016-12-12	$6.79	$6.82	$6.74	$6.75	$3.56	31,987
2016-12-09	$6.72	$6.81	$6.70	$6.74	$3.55	86,715
2016-12-08	$6.61	$6.82	$6.61	$6.69	$3.53	74,474
2016-12-07	$6.65	$6.78	$6.59	$6.65	$3.51	71,974
2016-12-06	$6.60	$6.60	$6.50	$6.59	$3.48	27,487
2016-12-05	$6.60	$6.60	$6.51	$6.56	$3.46	78,741
2016-12-02	$6.71	$6.73	$6.53	$6.60	$3.34	69,118
2016-12-01	$6.70	$6.89	$6.65	$6.76	$3.42	182,192
2016-11-30	$6.72	$6.73	$6.56	$6.70	$3.39	148,437
2016-11-29	$7.10	$7.11	$6.52	$6.72	$3.40	316,426
2016-11-28	$7.40	$7.47	$6.85	$6.98	$3.54	2,216,936
2016-11-25	$6.35	$6.38	$6.30	$6.38	$3.23	9,843
2016-11-23	$6.30	$6.38	$6.30	$6.33	$3.21	20,860
2016-11-22	$6.27	$6.28	$6.22	$6.28	$3.18	18,024
2016-11-21	$6.15	$6.25	$6.15	$6.22	$3.15	11,922
2016-11-18	$6.23	$6.25	$6.16	$6.16	$3.12	11,975
2016-11-17	$6.23	$6.26	$6.21	$6.26	$3.17	14,142
2016-11-16	$6.29	$6.34	$6.23	$6.25	$3.17	19,478
2016-11-15	$6.19	$6.37	$6.19	$6.29	$3.19	66,174
2016-11-14	$6.08	$6.22	$6.08	$6.20	$3.14	35,714
2016-11-11	$6.12	$6.16	$6.05	$6.11	$3.10	33,945
2016-11-10	$6.24	$6.24	$6.10	$6.16	$3.12	26,811
2016-11-09	$6.20	$6.23	$6.02	$6.23	$3.16	59,569
2016-11-08	$6.21	$6.28	$6.12	$6.23	$3.16	23,932
2016-11-07	$6.14	$6.23	$6.13	$6.22	$3.15	36,722
2016-11-04	$6.13	$6.15	$6.11	$6.12	$3.10	19,418
2016-11-03	$6.19	$6.20	$6.11	$6.15	$3.12	13,520
2016-11-02	$6.20	$6.22	$6.20	$6.21	$3.14	19,356
2016-11-01	$6.25	$6.26	$6.22	$6.22	$3.15	55,099
2016-10-31	$6.22	$6.25	$6.20	$6.21	$3.15	128,420
2016-10-28	$6.30	$6.30	$6.24	$6.27	$3.18	53,979
2016-10-27	$6.26	$6.30	$6.21	$6.25	$3.17	11,265
2016-10-26	$6.30	$6.30	$6.25	$6.27	$3.18	12,338
2016-10-25	$6.35	$6.35	$6.28	$6.33	$3.21	28,071
2016-10-24	$6.30	$6.33	$6.29	$6.32	$3.20	20,621
2016-10-21	$6.29	$6.30	$6.27	$6.30	$3.19	20,774
2016-10-20	$6.28	$6.29	$6.28	$6.28	$3.18	8,192
2016-10-19	$6.30	$6.30	$6.25	$6.25	$3.17	11,962
2016-10-18	$6.28	$6.34	$6.26	$6.29	$3.18	21,206
2016-10-17	$6.26	$6.26	$6.20	$6.21	$3.15	8,438
2016-10-14	$6.25	$6.35	$6.10	$6.23	$3.16	31,930
2016-10-13	$6.20	$6.23	$6.19	$6.20	$3.14	21,239
2016-10-12	$6.23	$6.24	$6.21	$6.23	$3.15	14,481
2016-10-11	$6.22	$6.27	$6.22	$6.25	$3.17	2,150
2016-10-10	$6.25	$6.30	$6.25	$6.30	$3.19	16,504
2016-10-07	$6.20	$6.30	$6.19	$6.27	$3.17	22,942
2016-10-06	$6.26	$6.26	$6.22	$6.24	$3.16	23,769
2016-10-05	$6.20	$6.28	$6.20	$6.26	$3.17	21,831
2016-10-04	$6.29	$6.29	$6.20	$6.25	$3.17	20,506
2016-10-03	$6.30	$6.32	$6.24	$6.32	$3.20	5,625
2016-09-30	$6.23	$6.30	$6.21	$6.27	$3.18	35,545
2016-09-29	$6.29	$6.29	$6.22	$6.23	$3.16	39,140
2016-09-28	$6.26	$6.28	$6.21	$6.26	$3.17	18,691
2016-09-27	$6.20	$6.27	$6.18	$6.23	$3.16	12,874
2016-09-26	$6.33	$6.33	$6.23	$6.23	$3.16	12,918
2016-09-23	$6.27	$6.34	$6.27	$6.30	$3.19	12,538
2016-09-22	$6.26	$6.30	$6.26	$6.28	$3.18	25,011
2016-09-21	$6.23	$6.28	$6.20	$6.24	$3.16	4,780
2016-09-20	$6.30	$6.30	$6.23	$6.26	$3.17	7,283
2016-09-19	$6.22	$6.33	$6.22	$6.29	$3.19	17,536
2016-09-16	$6.25	$6.30	$6.20	$6.25	$3.16	5,463
2016-09-15	$6.29	$6.30	$6.27	$6.29	$3.19	10,847
2016-09-14	$6.19	$6.34	$6.19	$6.26	$3.17	24,711
2016-09-13	$6.23	$6.27	$6.17	$6.22	$3.15	5,300
2016-09-12	$6.25	$6.30	$6.16	$6.29	$3.19	45,624
2016-09-09	$6.35	$6.35	$6.28	$6.30	$3.19	17,913
2016-09-08	$6.34	$6.38	$6.34	$6.36	$3.22	5,706
2016-09-07	$6.35	$6.42	$6.35	$6.36	$3.22	8,400
2016-09-06	$6.32	$6.40	$6.32	$6.40	$3.24	15,406
2016-09-02	$6.42	$6.43	$6.33	$6.35	$3.22	26,752
2016-09-01	$6.42	$6.42	$6.35	$6.37	$3.23	13,707
2016-08-31	$6.40	$6.44	$6.35	$6.44	$3.26	53,028
2016-08-30	$6.40	$6.46	$6.36	$6.36	$3.22	7,334
2016-08-29	$6.41	$6.47	$6.40	$6.40	$3.24	12,473
2016-08-26	$6.48	$6.48	$6.40	$6.43	$3.26	18,810
2016-08-25	$6.41	$6.48	$6.40	$6.44	$3.26	9,893
2016-08-24	$6.45	$6.49	$6.42	$6.42	$3.25	33,247
2016-08-23	$6.35	$6.45	$6.34	$6.40	$3.24	25,744
2016-08-22	$6.36	$6.38	$6.31	$6.38	$3.23	22,518
2016-08-19	$6.43	$6.43	$6.37	$6.39	$3.24	10,069
2016-08-18	$6.41	$6.44	$6.39	$6.40	$3.24	15,885
2016-08-17	$6.38	$6.39	$6.32	$6.35	$3.22	17,173
2016-08-16	$6.38	$6.44	$6.36	$6.41	$3.25	10,201
2016-08-15	$6.36	$6.49	$6.35	$6.41	$3.25	28,959
2016-08-12	$6.38	$6.49	$6.36	$6.39	$3.24	32,280
2016-08-11	$6.23	$6.36	$6.23	$6.36	$3.22	29,759
2016-08-10	$6.29	$6.29	$6.23	$6.26	$3.17	14,525
2016-08-09	$6.27	$6.33	$6.27	$6.29	$3.19	12,922
2016-08-08	$6.33	$6.35	$6.24	$6.30	$3.19	18,296
2016-08-05	$6.19	$6.29	$6.12	$6.29	$3.19	41,167
2016-08-04	$6.01	$6.18	$6.01	$6.12	$3.10	32,109
2016-08-03	$6.12	$6.12	$5.99	$5.99	$3.03	44,470
2016-08-02	$6.20	$6.23	$6.14	$6.16	$3.12	30,882
2016-08-01	$6.20	$6.22	$6.20	$6.20	$3.14	10,393
2016-07-29	$6.20	$6.25	$6.20	$6.21	$3.15	13,550
2016-07-28	$6.25	$6.27	$6.20	$6.23	$3.16	19,197
2016-07-27	$6.27	$6.28	$6.23	$6.25	$3.17	13,915
2016-07-26	$6.21	$6.27	$6.21	$6.23	$3.16	14,519
2016-07-25	$6.22	$6.24	$6.20	$6.20	$3.14	21,731
2016-07-22	$6.20	$6.23	$6.20	$6.21	$3.15	8,111
2016-07-21	$6.20	$6.23	$6.20	$6.20	$3.14	7,134
2016-07-20	$6.16	$6.26	$6.16	$6.23	$3.16	66,387
2016-07-19	$6.20	$6.24	$6.15	$6.22	$3.15	11,519
2016-07-18	$6.20	$6.31	$6.17	$6.23	$3.16	63,807
2016-07-15	$6.24	$6.24	$6.20	$6.22	$3.15	6,578
2016-07-14	$6.24	$6.36	$6.20	$6.20	$3.14	20,260
2016-07-13	$6.22	$6.40	$6.12	$6.17	$3.13	29,575
2016-07-12	$6.21	$6.30	$6.10	$6.22	$3.15	67,256
2016-07-11	$6.14	$6.25	$6.12	$6.14	$3.11	44,704
2016-07-08	$6.20	$6.23	$6.08	$6.13	$3.11	25,804
2016-07-07	$6.07	$6.37	$6.07	$6.21	$3.15	24,309
2016-07-06	$6.05	$6.14	$6.05	$6.10	$3.09	14,643
2016-07-05	$6.10	$6.19	$6.04	$6.11	$3.10	19,996
2016-07-01	$6.04	$6.25	$6.04	$6.12	$3.10	29,440
2016-06-30	$6.14	$6.20	$6.03	$6.11	$3.10	23,097
2016-06-29	$6.08	$6.24	$6.00	$6.18	$3.13	58,670
2016-06-28	$5.94	$6.09	$5.88	$5.99	$3.03	54,298
2016-06-27	$5.86	$5.94	$5.80	$5.83	$2.95	19,551
2016-06-24	$5.93	$6.09	$5.81	$5.81	$2.94	49,717
2016-06-23	$6.16	$6.25	$6.12	$6.19	$3.14	19,178
2016-06-22	$6.20	$6.21	$6.04	$6.10	$3.09	70,911
2016-06-21	$6.24	$6.27	$6.15	$6.20	$3.14	7,229
2016-06-20	$6.17	$6.25	$6.12	$6.13	$3.11	22,610
2016-06-17	$6.14	$6.25	$6.11	$6.13	$3.11	34,523
2016-06-16	$6.20	$6.24	$6.19	$6.19	$3.14	11,007
2016-06-15	$6.29	$6.33	$6.25	$6.25	$3.17	9,821
2016-06-14	$6.33	$6.41	$6.20	$6.26	$3.17	41,443
2016-06-13	$6.40	$6.65	$6.33	$6.39	$3.24	110,431
2016-06-10	$6.30	$6.45	$6.30	$6.40	$3.24	45,786
2016-06-09	$6.33	$6.47	$6.33	$6.41	$3.25	20,698
2016-06-08	$6.48	$6.48	$6.34	$6.37	$3.23	29,829
2016-06-07	$6.34	$6.48	$6.34	$6.38	$3.23	5,973
2016-06-06	$6.30	$6.43	$6.30	$6.37	$3.23	39,919
2016-06-03	$6.31	$6.42	$6.31	$6.34	$3.21	16,631
2016-06-02	$6.25	$6.50	$6.25	$6.38	$3.23	28,895
2016-06-01	$6.33	$6.41	$6.31	$6.31	$3.20	27,474
2016-05-31	$6.47	$6.50	$6.31	$6.49	$3.29	34,328
2016-05-27	$6.53	$6.53	$6.41	$6.45	$3.27	11,536
2016-05-26	$6.40	$6.54	$6.40	$6.49	$3.29	22,287
2016-05-25	$6.46	$6.56	$6.36	$6.40	$3.24	60,530
2016-05-24	$6.25	$6.54	$6.25	$6.39	$3.24	122,892
2016-05-23	$6.45	$6.51	$6.28	$6.28	$3.18	56,483
2016-05-20	$6.40	$6.55	$6.39	$6.44	$3.26	96,794
2016-05-19	$6.46	$6.72	$6.19	$6.41	$3.25	164,042
2016-05-18	$6.40	$6.63	$6.40	$6.47	$3.28	68,773
2016-05-17	$6.44	$6.57	$6.39	$6.44	$3.26	111,145
2016-05-16	$6.43	$6.63	$6.42	$6.46	$3.27	51,956
2016-05-13	$6.38	$6.57	$6.31	$6.43	$3.26	95,507
2016-05-12	$6.40	$6.57	$6.36	$6.44	$3.26	31,201
2016-05-11	$6.33	$6.51	$6.33	$6.35	$3.22	13,632
2016-05-10	$6.39	$6.57	$6.33	$6.40	$3.24	32,625
2016-05-09	$6.63	$6.63	$6.30	$6.30	$3.19	81,166
2016-05-06	$6.57	$6.76	$6.55	$6.58	$3.33	49,307
2016-05-05	$6.64	$6.85	$6.52	$6.55	$3.32	102,629
2016-05-04	$6.77	$6.91	$6.61	$6.61	$3.35	62,543
2016-05-03	$6.83	$6.83	$6.70	$6.75	$3.42	58,202
2016-05-02	$6.79	$6.89	$6.79	$6.87	$3.48	63,640
2016-04-29	$6.80	$6.82	$6.76	$6.80	$3.44	40,347
2016-04-28	$6.83	$6.91	$6.83	$6.90	$3.50	11,314
2016-04-27	$6.87	$6.93	$6.85	$6.90	$3.50	27,058
2016-04-26	$6.85	$6.95	$6.81	$6.86	$3.48	34,998
2016-04-25	$6.87	$6.92	$6.80	$6.87	$3.48	51,599
2016-04-22	$6.87	$6.99	$6.83	$6.90	$3.50	57,500
2016-04-21	$6.87	$6.96	$6.80	$6.81	$3.45	29,941
2016-04-20	$6.90	$7.00	$6.82	$6.92	$3.51	90,695
2016-04-19	$6.72	$6.86	$6.68	$6.80	$3.44	34,096
2016-04-18	$6.76	$6.84	$6.66	$6.76	$3.42	169,978
2016-04-15	$6.80	$6.86	$6.64	$6.73	$3.41	64,546
2016-04-14	$6.83	$6.96	$6.78	$6.83	$3.46	35,509
2016-04-13	$6.71	$6.98	$6.70	$6.76	$3.42	136,752
2016-04-12	$6.73	$6.93	$6.62	$6.76	$3.42	138,671
2016-04-11	$6.81	$6.99	$6.77	$6.77	$3.43	131,739
2016-04-08	$6.90	$7.16	$6.77	$6.79	$3.44	121,785
2016-04-07	$6.81	$7.08	$6.77	$6.89	$3.49	117,095
2016-04-06	$7.10	$7.10	$6.83	$6.90	$3.50	75,535
2016-04-05	$7.06	$7.10	$7.00	$7.06	$3.58	16,180
2016-04-04	$7.10	$7.10	$6.96	$7.05	$3.57	77,736
2016-04-01	$7.00	$7.11	$6.94	$7.03	$3.56	37,251
2016-03-31	$7.01	$7.03	$6.90	$7.01	$3.55	23,406
2016-03-30	$7.00	$7.04	$6.85	$6.96	$3.53	41,486
2016-03-29	$6.90	$7.03	$6.87	$7.02	$3.56	45,888
2016-03-28	$6.86	$6.95	$6.80	$6.93	$3.51	46,094
2016-03-24	$7.02	$7.13	$6.77	$6.86	$3.47	117,579
2016-03-23	$7.27	$7.29	$7.00	$7.07	$3.58	92,982
2016-03-22	$7.10	$7.33	$6.87	$7.24	$3.67	187,015
2016-03-21	$8.44	$8.49	$7.13	$7.24	$3.67	758,235
2016-03-18	$7.96	$8.16	$7.85	$7.98	$4.04	192,443
2016-03-17	$7.70	$7.95	$7.61	$7.85	$3.98	197,997
2016-03-16	$7.81	$7.81	$7.28	$7.65	$3.88	124,492
2016-03-15	$7.48	$7.90	$7.47	$7.61	$3.85	227,854
2016-03-14	$7.19	$7.48	$7.04	$7.43	$3.76	146,741
2016-03-11	$7.21	$7.23	$7.05	$7.14	$3.62	60,934
2016-03-10	$7.07	$7.15	$6.95	$7.12	$3.61	20,919
2016-03-09	$7.15	$7.20	$6.87	$7.09	$3.59	22,400
2016-03-08	$7.16	$7.21	$6.89	$7.00	$3.55	42,749
2016-03-07	$7.25	$7.27	$6.75	$7.14	$3.62	51,398
2016-03-04	$7.35	$7.46	$7.21	$7.26	$3.68	33,752
2016-03-03	$7.20	$7.57	$7.20	$7.26	$3.68	69,211
2016-03-02	$6.88	$7.18	$6.87	$7.15	$3.62	29,575
2016-03-01	$6.75	$6.95	$6.65	$6.77	$3.43	35,032
2016-02-29	$6.57	$6.75	$6.57	$6.60	$3.34	17,921
2016-02-26	$6.88	$6.88	$6.51	$6.52	$3.30	40,650
2016-02-25	$6.58	$6.62	$6.27	$6.41	$3.25	68,458
2016-02-24	$7.34	$7.36	$6.64	$6.91	$3.50	86,036
2016-02-23	$7.09	$7.35	$6.85	$7.28	$3.69	68,234
2016-02-22	$6.70	$7.11	$6.35	$7.00	$3.55	68,734
2016-02-19	$6.31	$6.65	$6.10	$6.57	$3.33	66,015
2016-02-18	$5.98	$6.67	$5.95	$6.52	$3.30	193,111
2016-02-17	$5.60	$5.94	$5.50	$5.92	$3.00	102,954
2016-02-16	$5.54	$5.60	$5.26	$5.49	$2.78	46,333
2016-02-12	$5.00	$5.38	$5.00	$5.20	$2.63	36,260
2016-02-11	$5.00	$5.07	$4.95	$4.95	$2.51	22,283
2016-02-10	$5.27	$5.40	$5.17	$5.18	$2.62	31,520
2016-02-09	$5.27	$5.32	$5.27	$5.27	$2.67	10,040
2016-02-08	$5.41	$5.55	$5.30	$5.34	$2.71	28,317
2016-02-05	$5.53	$5.53	$5.38	$5.41	$2.74	13,454
2016-02-04	$5.40	$5.51	$5.40	$5.49	$2.78	11,638
2016-02-03	$5.46	$5.47	$5.29	$5.36	$2.72	18,037
2016-02-02	$5.49	$5.49	$5.35	$5.42	$2.75	10,928
2016-02-01	$5.45	$5.60	$5.42	$5.50	$2.79	11,879
2016-01-29	$5.36	$5.53	$5.27	$5.48	$2.78	49,524
2016-01-28	$5.28	$5.65	$5.27	$5.38	$2.73	51,289
2016-01-27	$5.38	$5.39	$5.18	$5.29	$2.68	25,310
2016-01-26	$5.28	$5.38	$5.28	$5.34	$2.71	22,843
2016-01-25	$5.16	$5.37	$5.10	$5.23	$2.65	33,764
2016-01-22	$5.39	$5.39	$5.16	$5.23	$2.65	22,022
2016-01-21	$4.97	$5.24	$4.97	$5.08	$2.57	54,841
2016-01-20	$5.00	$5.10	$4.72	$4.93	$2.50	81,601
2016-01-19	$5.30	$5.50	$5.09	$5.11	$2.59	57,202
2016-01-15	$5.34	$5.39	$5.19	$5.25	$2.66	38,119
2016-01-14	$5.62	$5.62	$5.14	$5.55	$2.81	93,028
2016-01-13	$5.82	$5.88	$5.56	$5.65	$2.86	50,571
2016-01-12	$5.87	$5.98	$5.76	$5.78	$2.93	44,586
2016-01-11	$6.00	$6.05	$5.69	$5.82	$2.95	66,408
2016-01-08	$6.10	$6.31	$6.00	$6.01	$3.04	30,372
2016-01-07	$6.53	$6.67	$6.04	$6.04	$3.06	93,439
2016-01-06	$6.66	$6.80	$6.60	$6.60	$3.34	64,675
2016-01-05	$6.74	$6.74	$6.71	$6.73	$3.41	10,067
2016-01-04	$6.68	$6.75	$6.60	$6.74	$3.41	53,542
2015-12-31	$6.64	$6.67	$6.58	$6.62	$3.35	41,536
2015-12-30	$6.70	$6.79	$6.65	$6.65	$3.37	30,770
2015-12-29	$6.80	$6.92	$6.67	$6.76	$3.42	23,521
2015-12-28	$6.98	$6.98	$6.84	$6.84	$3.38	14,570
2015-12-24	$7.00	$7.07	$6.91	$6.97	$3.45	15,396
2015-12-23	$7.05	$7.07	$6.90	$6.95	$3.44	33,803
2015-12-22	$6.74	$7.00	$6.61	$6.99	$3.46	38,979
2015-12-21	$6.79	$6.95	$6.70	$6.71	$3.32	39,678
2015-12-18	$6.97	$6.97	$6.76	$6.78	$3.36	29,580
2015-12-17	$6.75	$7.00	$6.75	$6.94	$3.43	65,752
2015-12-16	$6.55	$6.73	$6.48	$6.71	$3.32	44,523
2015-12-15	$6.43	$6.49	$6.27	$6.45	$3.19	62,829
2015-12-14	$6.52	$6.58	$6.45	$6.46	$3.20	29,153
2015-12-11	$6.53	$6.69	$6.45	$6.52	$3.23	49,772
2015-12-10	$6.66	$6.73	$6.64	$6.65	$3.29	37,128
2015-12-09	$6.76	$7.03	$6.65	$6.66	$3.30	135,280
2015-12-08	$6.67	$6.99	$6.65	$6.80	$3.36	33,219
2015-12-07	$6.90	$6.90	$6.77	$6.77	$3.35	29,859
2015-12-04	$6.98	$6.99	$6.92	$6.98	$3.45	17,012
2015-12-03	$6.97	$6.97	$6.92	$6.95	$3.44	19,171
2015-12-02	$6.96	$7.02	$6.94	$6.95	$3.44	21,825
2015-12-01	$7.10	$7.10	$6.91	$6.96	$3.44	25,186
2015-11-30	$7.03	$7.10	$6.93	$7.03	$3.48	24,540
2015-11-27	$7.06	$7.12	$7.00	$7.02	$3.47	5,223
2015-11-25	$6.89	$7.12	$6.64	$7.07	$3.50	79,395
2015-11-24	$6.87	$7.04	$6.83	$6.94	$3.43	16,901
2015-11-23	$6.84	$6.91	$6.83	$6.88	$3.40	30,687
2015-11-20	$6.67	$6.84	$6.67	$6.81	$3.37	40,884
2015-11-19	$6.70	$6.83	$6.60	$6.65	$3.29	21,627
2015-11-18	$6.75	$6.83	$6.75	$6.75	$3.34	14,066
2015-11-17	$6.89	$6.89	$6.70	$6.75	$3.34	16,430
2015-11-16	$6.68	$6.96	$6.65	$6.86	$3.39	30,059
2015-11-13	$7.00	$7.02	$6.64	$6.66	$3.30	90,912
2015-11-12	$7.03	$7.15	$7.02	$7.02	$3.47	8,708
2015-11-11	$7.03	$7.17	$7.02	$7.03	$3.48	34,049
2015-11-10	$7.10	$7.27	$7.02	$7.06	$3.49	40,077
2015-11-09	$7.15	$7.20	$7.11	$7.14	$3.53	26,811
2015-11-06	$7.18	$7.23	$7.14	$7.16	$3.54	8,035
2015-11-05	$7.26	$7.35	$7.15	$7.17	$3.55	18,985
2015-11-04	$7.29	$7.29	$7.19	$7.24	$3.58	19,949
2015-11-03	$7.15	$7.45	$7.13	$7.33	$3.63	32,924
2015-11-02	$7.13	$7.20	$7.12	$7.12	$3.52	14,517
2015-10-30	$7.19	$7.22	$7.15	$7.18	$3.55	21,274
2015-10-29	$7.19	$7.31	$7.19	$7.19	$3.56	16,731
2015-10-28	$7.20	$7.21	$7.17	$7.21	$3.57	27,596
2015-10-27	$7.29	$7.33	$7.16	$7.16	$3.54	32,710
2015-10-26	$7.32	$7.43	$7.18	$7.27	$3.60	23,099
2015-10-23	$7.40	$7.45	$7.37	$7.38	$3.65	14,278
2015-10-22	$7.27	$7.46	$7.20	$7.36	$3.64	107,426
2015-10-21	$7.26	$7.28	$7.23	$7.25	$3.59	9,753
2015-10-20	$7.15	$7.25	$7.12	$7.20	$3.56	29,487
2015-10-19	$7.24	$7.35	$7.11	$7.12	$3.52	78,195
2015-10-16	$7.31	$7.44	$7.30	$7.33	$3.63	22,795
2015-10-15	$7.30	$7.38	$7.25	$7.33	$3.63	18,271
2015-10-14	$7.45	$7.45	$7.32	$7.32	$3.62	7,814
2015-10-13	$7.45	$7.50	$7.35	$7.50	$3.71	26,206
2015-10-12	$7.59	$7.59	$7.41	$7.41	$3.67	9,380
2015-10-09	$7.38	$7.50	$7.32	$7.46	$3.69	18,427
2015-10-08	$7.21	$7.39	$7.19	$7.36	$3.64	21,789
2015-10-07	$7.09	$7.22	$7.09	$7.18	$3.55	29,110
2015-10-06	$7.12	$7.24	$7.05	$7.07	$3.50	26,095
2015-10-05	$7.14	$7.19	$7.10	$7.11	$3.52	49,315
2015-10-02	$6.96	$7.23	$6.95	$7.07	$3.50	51,656
2015-10-01	$7.07	$7.18	$7.06	$7.10	$3.51	21,097
2015-09-30	$7.04	$7.23	$7.00	$7.01	$3.47	33,414
2015-09-29	$7.21	$7.24	$6.96	$7.00	$3.46	128,415
2015-09-28	$7.56	$7.63	$7.22	$7.26	$3.59	113,266
2015-09-25	$7.51	$7.60	$7.29	$7.58	$3.75	137,356
2015-09-24	$7.50	$7.84	$7.36	$7.49	$3.71	93,428
2015-09-23	$7.64	$7.75	$7.50	$7.58	$3.75	53,743
2015-09-22	$7.71	$7.75	$7.50	$7.73	$3.83	54,506
2015-09-21	$7.75	$7.77	$7.71	$7.75	$3.83	51,550
2015-09-18	$7.98	$7.99	$7.67	$7.70	$3.81	51,161
2015-09-17	$7.70	$7.85	$7.70	$7.77	$3.85	24,399
2015-09-16	$7.68	$7.86	$7.68	$7.77	$3.85	20,866
2015-09-15	$7.88	$7.89	$7.68	$7.74	$3.83	29,624
2015-09-14	$7.77	$7.89	$7.74	$7.80	$3.86	23,700
2015-09-11	$7.61	$7.75	$7.61	$7.66	$3.79	24,322
2015-09-10	$7.97	$8.13	$7.67	$7.70	$3.81	51,191
2015-09-09	$8.32	$8.32	$7.92	$7.92	$3.92	19,819
2015-09-08	$8.07	$8.28	$7.97	$8.19	$4.05	32,537
2015-09-04	$8.25	$8.25	$7.94	$7.99	$3.95	16,738
2015-09-03	$8.34	$8.34	$8.15	$8.25	$4.08	31,975
2015-09-02	$7.93	$8.23	$7.85	$8.23	$4.07	41,282
2015-09-01	$8.03	$8.03	$7.75	$7.88	$3.90	62,659
2015-08-31	$8.00	$8.21	$7.99	$7.99	$3.95	46,878
2015-08-28	$8.16	$8.18	$8.01	$8.02	$3.97	40,835
2015-08-27	$8.06	$8.38	$8.06	$8.14	$4.03	44,803
2015-08-26	$7.95	$8.10	$7.88	$7.91	$3.91	29,103
2015-08-25	$8.17	$8.17	$7.70	$7.96	$3.94	105,080
2015-08-24	$6.77	$7.76	$6.77	$7.52	$3.72	174,532
2015-08-21	$8.30	$8.89	$7.82	$7.86	$3.89	156,189
2015-08-20	$8.59	$8.75	$8.41	$8.45	$4.18	70,392
2015-08-19	$8.94	$9.18	$8.60	$8.60	$4.26	219,619
2015-08-18	$9.40	$9.45	$8.97	$9.02	$4.46	73,438
2015-08-17	$9.36	$9.43	$9.00	$9.42	$4.66	69,466
2015-08-14	$9.08	$9.50	$9.01	$9.43	$4.67	170,085
2015-08-13	$9.22	$9.65	$8.84	$9.13	$4.52	158,978
2015-08-12	$9.07	$9.22	$8.76	$9.22	$4.56	95,044
2015-08-11	$9.50	$9.53	$9.11	$9.11	$4.51	63,425
2015-08-10	$9.63	$9.66	$9.44	$9.50	$4.70	26,180
2015-08-07	$9.65	$9.75	$9.42	$9.48	$4.69	43,021
2015-08-06	$9.68	$9.74	$9.65	$9.65	$4.78	16,103
2015-08-05	$9.75	$9.85	$9.70	$9.71	$4.81	24,653
2015-08-04	$9.81	$9.90	$9.71	$9.76	$4.83	42,786
2015-08-03	$9.98	$10.12	$9.65	$9.79	$4.84	190,577
2015-07-31	$9.87	$10.04	$9.85	$9.92	$4.91	63,732
2015-07-30	$9.95	$10.05	$9.82	$9.82	$4.86	65,872
2015-07-29	$10.02	$10.03	$9.80	$10.02	$4.96	94,395
2015-07-28	$9.94	$10.19	$9.90	$9.97	$4.93	53,755
2015-07-27	$10.11	$10.11	$9.92	$9.95	$4.92	67,838
2015-07-24	$10.19	$10.19	$10.02	$10.04	$4.97	20,503
2015-07-23	$10.40	$10.40	$9.91	$10.19	$5.04	68,195
2015-07-22	$10.33	$10.36	$10.07	$10.09	$4.99	50,305
2015-07-21	$10.50	$10.57	$10.25	$10.32	$5.11	74,760
2015-07-20	$10.39	$10.50	$10.16	$10.39	$5.14	116,458
2015-07-17	$10.11	$10.20	$10.01	$10.03	$4.96	38,196
2015-07-16	$9.94	$10.17	$9.90	$10.05	$4.97	55,086
2015-07-15	$9.97	$10.05	$9.91	$9.95	$4.92	10,974

Herzfeld Caribbean Basin Fund Inc (CUBA) News Headlines

Recent Herzfeld Caribbean Basin Fund Inc (CUBA) News

Similar Companies to Herzfeld Caribbean Basin Fund Inc (CUBA) in the None Industry

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

Herzfeld Caribbean Basin Fund Inc (CUBA) Exchange: NASDAQ