MFS High Income Municipal Trust (CXE) Stock Profile

Data as of Oct. 3, 2025

$3.50 ($-0.03) -0.85%

MFS High Income Municipal Trust - Daily Information

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

Daily Information	Data
Date	Oct. 3, 2025
Open	$3.53
Previous Close	$3.50
High	$3.53
Low	$3.50
Adjusted Open	$3.53
Previous Adjusted Close	$3.50
Adjusted High	$3.53
Adjusted Low	$3.50

Invest in MFS High Income Municipal Trust (CXE)

Diversify your asset portfolio by buying gold.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for MFS High Income Municipal Trust (CXE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-30	$3.53	$3.53	$3.50	$3.50	$3.50	110,377
2025-05-29	$3.52	$3.54	$3.50	$3.53	$3.53	213,960
2025-05-28	$3.53	$3.54	$3.51	$3.52	$3.52	73,775
2025-05-27	$3.51	$3.57	$3.51	$3.55	$3.55	130,932
2025-05-23	$3.51	$3.52	$3.49	$3.49	$3.49	71,845
2025-05-22	$3.51	$3.53	$3.49	$3.51	$3.51	25,268
2025-05-21	$3.55	$3.56	$3.50	$3.51	$3.51	138,885
2025-05-20	$3.56	$3.57	$3.55	$3.55	$3.55	51,846
2025-05-19	$3.56	$3.57	$3.54	$3.57	$3.57	56,535
2025-05-16	$3.58	$3.62	$3.57	$3.58	$3.58	41,624
2025-05-15	$3.57	$3.61	$3.56	$3.57	$3.57	119,387
2025-05-14	$3.58	$3.58	$3.55	$3.56	$3.56	36,420
2025-05-13	$3.57	$3.59	$3.56	$3.57	$3.57	110,109
2025-05-12	$3.59	$3.60	$3.57	$3.58	$3.56	20,850
2025-05-09	$3.57	$3.60	$3.57	$3.59	$3.57	91,367
2025-05-08	$3.59	$3.60	$3.57	$3.57	$3.55	84,426
2025-05-07	$3.57	$3.59	$3.57	$3.58	$3.56	57,848
2025-05-06	$3.54	$3.58	$3.54	$3.58	$3.56	70,601
2025-05-05	$3.56	$3.59	$3.54	$3.54	$3.52	169,417
2025-05-02	$3.59	$3.61	$3.58	$3.59	$3.57	37,955
2025-05-01	$3.57	$3.60	$3.57	$3.58	$3.56	59,280
2025-04-30	$3.54	$3.57	$3.52	$3.57	$3.55	83,526
2025-04-29	$3.52	$3.54	$3.52	$3.54	$3.52	26,233
2025-04-28	$3.54	$3.54	$3.52	$3.54	$3.52	69,481
2025-04-25	$3.53	$3.55	$3.52	$3.52	$3.52	82,322
2025-04-24	$3.50	$3.53	$3.50	$3.51	$3.51	73,810
2025-04-23	$3.50	$3.51	$3.47	$3.48	$3.48	47,016
2025-04-22	$3.46	$3.47	$3.44	$3.46	$3.46	81,768
2025-04-21	$3.48	$3.49	$3.44	$3.46	$3.46	137,344
2025-04-17	$3.51	$3.51	$3.47	$3.49	$3.49	41,731
2025-04-16	$3.46	$3.49	$3.44	$3.48	$3.48	115,267
2025-04-15	$3.48	$3.51	$3.46	$3.48	$3.48	106,031
2025-04-14	$3.49	$3.50	$3.46	$3.48	$3.46	95,811
2025-04-11	$3.41	$3.45	$3.38	$3.43	$3.41	106,327
2025-04-10	$3.49	$3.50	$3.40	$3.41	$3.39	88,039
2025-04-09	$3.49	$3.53	$3.41	$3.52	$3.50	184,261
2025-04-08	$3.62	$3.65	$3.54	$3.54	$3.52	129,159
2025-04-07	$3.65	$3.67	$3.61	$3.63	$3.61	211,623
2025-04-04	$3.73	$3.73	$3.67	$3.68	$3.66	96,900
2025-04-03	$3.66	$3.73	$3.66	$3.71	$3.69	49,866
2025-04-02	$3.71	$3.71	$3.69	$3.70	$3.68	58,658
2025-04-01	$3.70	$3.73	$3.70	$3.71	$3.69	44,109
2025-03-31	$3.72	$3.72	$3.68	$3.69	$3.67	40,665
2025-03-28	$3.68	$3.70	$3.67	$3.68	$3.66	39,557
2025-03-27	$3.68	$3.70	$3.66	$3.67	$3.65	45,833
2025-03-26	$3.72	$3.72	$3.69	$3.69	$3.67	60,396
2025-03-25	$3.74	$3.75	$3.71	$3.71	$3.69	78,658
2025-03-24	$3.72	$3.73	$3.72	$3.73	$3.71	39,722
2025-03-21	$3.71	$3.72	$3.70	$3.71	$3.69	25,256
2025-03-20	$3.68	$3.73	$3.68	$3.70	$3.68	70,251
2025-03-19	$3.67	$3.69	$3.67	$3.67	$3.65	71,637
2025-03-18	$3.69	$3.69	$3.67	$3.68	$3.66	73,682
2025-03-17	$3.69	$3.72	$3.69	$3.69	$3.66	68,680
2025-03-14	$3.68	$3.72	$3.68	$3.69	$3.66	167,271
2025-03-13	$3.73	$3.74	$3.71	$3.73	$3.69	77,749
2025-03-12	$3.76	$3.76	$3.73	$3.74	$3.71	49,899
2025-03-11	$3.75	$3.78	$3.74	$3.75	$3.72	43,439
2025-03-10	$3.78	$3.82	$3.76	$3.76	$3.73	43,746
2025-03-07	$3.82	$3.83	$3.76	$3.76	$3.73	76,424
2025-03-06	$3.81	$3.83	$3.80	$3.80	$3.77	105,429
2025-03-05	$3.83	$3.84	$3.80	$3.82	$3.79	40,632
2025-03-04	$3.83	$3.85	$3.82	$3.82	$3.79	86,072
2025-03-03	$3.81	$3.85	$3.81	$3.85	$3.81	90,154
2025-02-28	$3.82	$3.83	$3.82	$3.82	$3.79	52,055
2025-02-27	$3.81	$3.83	$3.80	$3.82	$3.79	75,101
2025-02-26	$3.79	$3.85	$3.79	$3.82	$3.79	101,735
2025-02-25	$3.81	$3.85	$3.79	$3.79	$3.76	99,667
2025-02-24	$3.78	$3.82	$3.78	$3.81	$3.81	58,651
2025-02-21	$3.77	$3.83	$3.77	$3.80	$3.80	78,251
2025-02-20	$3.77	$3.80	$3.77	$3.78	$3.78	65,696
2025-02-19	$3.77	$3.79	$3.76	$3.78	$3.78	59,390
2025-02-18	$3.74	$3.77	$3.74	$3.75	$3.75	49,830
2025-02-14	$3.74	$3.77	$3.74	$3.75	$3.73	41,773
2025-02-13	$3.72	$3.77	$3.72	$3.73	$3.71	93,007
2025-02-12	$3.71	$3.77	$3.71	$3.72	$3.70	155,288
2025-02-11	$3.78	$3.80	$3.76	$3.77	$3.75	64,187
2025-02-10	$3.74	$3.81	$3.74	$3.80	$3.78	235,936
2025-02-07	$3.76	$3.78	$3.74	$3.75	$3.73	138,017
2025-02-06	$3.75	$3.79	$3.75	$3.76	$3.75	84,740
2025-02-05	$3.75	$3.77	$3.74	$3.75	$3.73	93,179
2025-02-04	$3.72	$3.76	$3.72	$3.74	$3.72	134,003
2025-02-03	$3.74	$3.78	$3.73	$3.73	$3.71	94,334
2025-01-31	$3.76	$3.76	$3.71	$3.75	$3.75	96,375
2025-01-30	$3.70	$3.73	$3.70	$3.72	$3.72	48,251
2025-01-29	$3.71	$3.72	$3.67	$3.69	$3.69	174,874
2025-01-28	$3.69	$3.74	$3.69	$3.72	$3.72	61,618
2025-01-27	$3.70	$3.74	$3.69	$3.71	$3.71	61,244
2025-01-24	$3.67	$3.70	$3.67	$3.70	$3.70	79,594
2025-01-23	$3.70	$3.71	$3.68	$3.68	$3.68	80,458
2025-01-22	$3.73	$3.74	$3.70	$3.71	$3.71	52,207
2025-01-21	$3.76	$3.78	$3.72	$3.75	$3.75	35,890
2025-01-17	$3.75	$3.75	$3.72	$3.73	$3.73	81,665
2025-01-16	$3.67	$3.76	$3.67	$3.76	$3.76	108,460
2025-01-15	$3.62	$3.69	$3.62	$3.66	$3.66	117,908
2025-01-14	$3.60	$3.62	$3.60	$3.60	$3.60	36,981
2025-01-13	$3.63	$3.63	$3.60	$3.63	$3.61	97,360
2025-01-10	$3.66	$3.66	$3.63	$3.63	$3.61	61,531
2025-01-08	$3.68	$3.69	$3.67	$3.68	$3.66	88,603
2025-01-07	$3.67	$3.69	$3.67	$3.68	$3.66	84,019
2025-01-06	$3.70	$3.71	$3.67	$3.68	$3.66	84,819
2025-01-03	$3.68	$3.72	$3.68	$3.71	$3.69	103,143
2025-01-02	$3.68	$3.70	$3.67	$3.69	$3.67	123,704
2024-12-31	$3.70	$3.71	$3.66	$3.68	$3.66	144,278
2024-12-30	$3.64	$3.69	$3.64	$3.66	$3.66	123,676
2024-12-27	$3.65	$3.67	$3.64	$3.65	$3.65	51,813
2024-12-26	$3.63	$3.68	$3.63	$3.67	$3.67	121,096
2024-12-24	$3.63	$3.72	$3.62	$3.65	$3.65	83,713
2024-12-23	$3.65	$3.66	$3.63	$3.63	$3.63	168,131
2024-12-20	$3.65	$3.69	$3.64	$3.66	$3.66	99,420
2024-12-19	$3.63	$3.70	$3.63	$3.65	$3.65	279,912
2024-12-18	$3.73	$3.77	$3.70	$3.71	$3.71	158,033
2024-12-17	$3.77	$3.83	$3.74	$3.74	$3.74	131,053
2024-12-16	$3.81	$3.84	$3.78	$3.80	$3.78	103,390
2024-12-13	$3.84	$3.85	$3.76	$3.79	$3.77	139,150
2024-12-12	$3.88	$3.88	$3.84	$3.85	$3.83	106,251
2024-12-11	$3.88	$3.90	$3.87	$3.88	$3.86	38,330
2024-12-10	$3.86	$3.90	$3.86	$3.87	$3.85	49,353
2024-12-09	$3.84	$3.91	$3.84	$3.87	$3.85	214,083
2024-12-06	$3.85	$3.87	$3.84	$3.85	$3.83	42,889
2024-12-05	$3.84	$3.87	$3.84	$3.85	$3.83	18,248
2024-12-04	$3.84	$3.88	$3.84	$3.86	$3.84	126,653
2024-12-03	$3.88	$3.89	$3.86	$3.86	$3.84	74,860
2024-12-02	$3.85	$3.89	$3.85	$3.88	$3.86	83,323
2024-11-29	$3.86	$3.88	$3.84	$3.88	$3.86	81,922
2024-11-27	$3.79	$3.86	$3.79	$3.82	$3.80	104,950
2024-11-26	$3.78	$3.80	$3.77	$3.79	$3.77	32,342
2024-11-25	$3.80	$3.81	$3.79	$3.80	$3.78	130,493
2024-11-22	$3.79	$3.86	$3.77	$3.78	$3.76	132,494
2024-11-21	$3.78	$3.80	$3.78	$3.79	$3.77	21,853
2024-11-20	$3.77	$3.79	$3.76	$3.79	$3.77	39,448
2024-11-19	$3.77	$3.79	$3.77	$3.79	$3.77	62,056
2024-11-18	$3.78	$3.80	$3.76	$3.78	$3.76	59,648
2024-11-15	$3.78	$3.81	$3.78	$3.80	$3.78	21,233
2024-11-14	$3.82	$3.89	$3.79	$3.80	$3.78	153,274
2024-11-13	$3.82	$3.86	$3.82	$3.82	$3.80	23,110
2024-11-12	$3.81	$3.83	$3.80	$3.81	$3.79	53,394
2024-11-11	$3.84	$3.86	$3.83	$3.84	$3.81	46,990
2024-11-08	$3.84	$3.88	$3.83	$3.85	$3.82	98,108
2024-11-07	$3.80	$3.86	$3.80	$3.86	$3.83	37,237
2024-11-06	$3.80	$3.84	$3.76	$3.80	$3.77	145,641
2024-11-05	$3.82	$3.84	$3.82	$3.83	$3.79	59,931
2024-11-04	$3.83	$3.85	$3.81	$3.82	$3.79	40,092
2024-11-01	$3.83	$3.85	$3.80	$3.81	$3.78	55,205
2024-10-31	$3.82	$3.84	$3.78	$3.84	$3.81	67,253
2024-10-30	$3.79	$3.82	$3.74	$3.79	$3.76	271,278
2024-10-29	$3.82	$3.82	$3.79	$3.79	$3.76	39,757
2024-10-28	$3.83	$3.87	$3.82	$3.84	$3.81	72,731
2024-10-25	$3.84	$3.86	$3.81	$3.82	$3.78	83,146
2024-10-24	$3.85	$3.85	$3.81	$3.83	$3.80	208,294
2024-10-23	$3.89	$3.90	$3.85	$3.85	$3.82	46,404
2024-10-22	$3.91	$3.92	$3.89	$3.91	$3.87	106,290
2024-10-21	$3.95	$3.95	$3.92	$3.92	$3.89	26,213
2024-10-18	$3.98	$4.00	$3.95	$3.96	$3.93	182,254
2024-10-17	$3.91	$4.00	$3.90	$3.99	$3.95	148,653
2024-10-16	$3.90	$3.93	$3.90	$3.92	$3.89	33,065
2024-10-15	$3.93	$3.94	$3.90	$3.90	$3.87	151,732
2024-10-14	$3.93	$3.97	$3.92	$3.94	$3.89	124,538
2024-10-11	$3.92	$3.93	$3.90	$3.92	$3.87	72,800
2024-10-10	$3.95	$3.95	$3.92	$3.93	$3.88	171,690
2024-10-09	$3.91	$3.96	$3.91	$3.95	$3.90	109,650
2024-10-08	$3.91	$3.93	$3.91	$3.92	$3.87	36,900
2024-10-07	$3.92	$3.93	$3.91	$3.91	$3.86	14,814
2024-10-04	$3.96	$3.96	$3.92	$3.92	$3.87	125,340
2024-10-03	$3.98	$4.00	$3.97	$3.97	$3.92	23,924
2024-10-02	$3.96	$4.01	$3.95	$3.98	$3.93	253,596
2024-10-01	$4.01	$4.01	$3.98	$3.99	$3.94	59,198
2024-09-30	$4.02	$4.03	$3.98	$4.01	$3.95	62,130
2024-09-27	$3.94	$4.01	$3.94	$4.00	$3.95	103,417
2024-09-26	$3.94	$3.96	$3.94	$3.94	$3.89	46,246
2024-09-25	$3.95	$3.96	$3.94	$3.95	$3.90	24,811
2024-09-24	$3.93	$3.95	$3.93	$3.94	$3.89	28,398
2024-09-23	$3.94	$3.95	$3.93	$3.94	$3.89	21,844
2024-09-20	$3.93	$4.00	$3.93	$3.96	$3.91	31,012
2024-09-19	$3.92	$3.94	$3.92	$3.93	$3.88	26,100
2024-09-18	$3.92	$3.94	$3.92	$3.93	$3.88	36,058
2024-09-17	$3.94	$3.95	$3.93	$3.93	$3.88	87,155
2024-09-16	$3.94	$3.97	$3.94	$3.96	$3.89	54,812
2024-09-13	$3.93	$3.96	$3.93	$3.95	$3.88	24,135
2024-09-12	$3.93	$3.94	$3.92	$3.94	$3.87	33,185
2024-09-11	$3.90	$3.93	$3.90	$3.92	$3.85	90,175
2024-09-10	$3.90	$3.90	$3.89	$3.89	$3.83	16,509
2024-09-09	$3.90	$3.90	$3.89	$3.90	$3.83	11,509
2024-09-06	$3.87	$3.90	$3.87	$3.90	$3.84	30,031
2024-09-05	$3.89	$3.91	$3.86	$3.88	$3.82	157,036
2024-09-04	$3.88	$3.90	$3.88	$3.90	$3.83	22,816
2024-09-03	$3.87	$3.90	$3.87	$3.90	$3.84	38,359
2024-08-30	$3.86	$3.87	$3.85	$3.87	$3.80	80,295
2024-08-29	$3.84	$3.86	$3.83	$3.85	$3.79	47,727
2024-08-28	$3.84	$3.85	$3.83	$3.83	$3.77	19,811
2024-08-27	$3.86	$3.86	$3.81	$3.84	$3.78	21,900
2024-08-26	$3.85	$3.88	$3.83	$3.88	$3.82	46,426
2024-08-23	$3.83	$3.86	$3.83	$3.86	$3.80	19,029
2024-08-22	$3.83	$3.84	$3.82	$3.83	$3.77	84,872
2024-08-21	$3.83	$3.85	$3.83	$3.83	$3.77	33,477
2024-08-20	$3.84	$3.87	$3.82	$3.82	$3.76	73,766
2024-08-19	$3.84	$3.86	$3.84	$3.85	$3.79	47,804
2024-08-16	$3.84	$3.87	$3.84	$3.85	$3.79	41,888
2024-08-15	$3.82	$3.85	$3.82	$3.85	$3.78	19,623
2024-08-14	$3.83	$3.86	$3.82	$3.84	$3.77	44,688
2024-08-13	$3.83	$3.85	$3.82	$3.85	$3.79	39,061
2024-08-12	$3.83	$3.84	$3.83	$3.84	$3.76	33,064
2024-08-09	$3.81	$3.83	$3.81	$3.82	$3.74	12,274
2024-08-08	$3.81	$3.82	$3.81	$3.82	$3.74	49,634
2024-08-07	$3.79	$3.85	$3.79	$3.84	$3.76	43,256
2024-08-06	$3.75	$3.80	$3.75	$3.79	$3.71	35,564
2024-08-05	$3.83	$3.83	$3.75	$3.75	$3.67	60,000
2024-08-02	$3.78	$3.81	$3.78	$3.81	$3.73	41,775
2024-08-01	$3.75	$3.78	$3.75	$3.76	$3.68	100,662
2024-07-31	$3.75	$3.75	$3.73	$3.75	$3.67	36,670
2024-07-30	$3.72	$3.74	$3.70	$3.73	$3.65	89,516
2024-07-29	$3.75	$3.75	$3.73	$3.73	$3.65	25,309
2024-07-26	$3.71	$3.74	$3.71	$3.74	$3.74	55,480
2024-07-25	$3.71	$3.73	$3.70	$3.71	$3.71	29,092
2024-07-24	$3.71	$3.71	$3.69	$3.70	$3.70	44,889
2024-07-23	$3.69	$3.72	$3.69	$3.72	$3.72	20,962
2024-07-22	$3.70	$3.72	$3.69	$3.70	$3.70	37,356
2024-07-19	$3.69	$3.71	$3.66	$3.70	$3.70	26,648
2024-07-18	$3.72	$3.72	$3.71	$3.71	$3.71	25,294
2024-07-17	$3.71	$3.74	$3.62	$3.72	$3.72	103,471
2024-07-16	$3.74	$3.75	$3.72	$3.74	$3.74	78,984
2024-07-15	$3.75	$3.78	$3.74	$3.76	$3.74	33,624
2024-07-12	$3.76	$3.78	$3.75	$3.77	$3.75	41,165
2024-07-11	$3.74	$3.78	$3.74	$3.78	$3.76	45,282
2024-07-10	$3.73	$3.77	$3.73	$3.74	$3.72	66,221
2024-07-09	$3.71	$3.77	$3.71	$3.74	$3.72	28,037
2024-07-08	$3.72	$3.75	$3.71	$3.73	$3.71	49,078
2024-07-05	$3.69	$3.74	$3.69	$3.72	$3.70	212,005
2024-07-03	$3.71	$3.76	$3.71	$3.74	$3.72	25,754
2024-07-02	$3.69	$3.74	$3.69	$3.70	$3.68	48,550
2024-07-01	$3.70	$3.74	$3.69	$3.70	$3.68	43,851
2024-06-28	$3.74	$3.74	$3.70	$3.71	$3.69	47,363
2024-06-27	$3.68	$3.72	$3.68	$3.69	$3.67	52,751
2024-06-26	$3.65	$3.70	$3.65	$3.69	$3.67	28,329
2024-06-25	$3.68	$3.70	$3.62	$3.68	$3.66	52,516
2024-06-24	$3.69	$3.69	$3.68	$3.68	$3.66	17,069
2024-06-21	$3.68	$3.70	$3.67	$3.68	$3.66	17,486
2024-06-20	$3.68	$3.69	$3.65	$3.67	$3.65	34,838
2024-06-18	$3.68	$3.70	$3.68	$3.70	$3.68	31,672
2024-06-17	$3.70	$3.70	$3.69	$3.70	$3.67	11,363
2024-06-14	$3.68	$3.76	$3.68	$3.71	$3.68	55,961
2024-06-13	$3.65	$3.69	$3.65	$3.69	$3.66	35,820
2024-06-12	$3.65	$3.68	$3.62	$3.62	$3.59	44,696
2024-06-11	$3.62	$3.64	$3.62	$3.63	$3.60	43,378
2024-06-10	$3.61	$3.63	$3.61	$3.63	$3.59	52,010
2024-06-07	$3.61	$3.64	$3.61	$3.62	$3.59	41,948
2024-06-06	$3.62	$3.64	$3.62	$3.64	$3.60	36,824
2024-06-05	$3.63	$3.64	$3.61	$3.63	$3.59	66,022
2024-06-04	$3.64	$3.64	$3.60	$3.61	$3.58	65,654
2024-06-03	$3.58	$3.60	$3.58	$3.59	$3.56	31,243
2024-05-31	$3.57	$3.58	$3.54	$3.57	$3.54	57,095
2024-05-30	$3.55	$3.57	$3.53	$3.54	$3.51	55,954
2024-05-29	$3.58	$3.58	$3.53	$3.53	$3.50	22,622
2024-05-28	$3.58	$3.60	$3.56	$3.57	$3.54	70,167
2024-05-24	$3.60	$3.62	$3.58	$3.58	$3.55	69,099
2024-05-23	$3.59	$3.61	$3.58	$3.58	$3.55	29,390
2024-05-22	$3.61	$3.64	$3.59	$3.59	$3.56	42,601
2024-05-21	$3.63	$3.65	$3.60	$3.61	$3.58	26,684
2024-05-20	$3.61	$3.64	$3.61	$3.62	$3.59	111,262
2024-05-17	$3.60	$3.65	$3.60	$3.63	$3.63	12,660
2024-05-16	$3.61	$3.62	$3.60	$3.61	$3.61	28,719
2024-05-15	$3.61	$3.64	$3.61	$3.61	$3.61	48,930
2024-05-14	$3.61	$3.62	$3.56	$3.58	$3.58	67,573
2024-05-13	$3.62	$3.62	$3.59	$3.61	$3.59	40,917
2024-05-10	$3.61	$3.64	$3.61	$3.61	$3.59	5,563
2024-05-09	$3.65	$3.65	$3.61	$3.62	$3.60	32,072
2024-05-08	$3.61	$3.64	$3.60	$3.64	$3.62	25,370
2024-05-07	$3.61	$3.63	$3.61	$3.62	$3.60	61,985
2024-05-06	$3.59	$3.61	$3.59	$3.60	$3.58	27,837
2024-05-03	$3.59	$3.62	$3.59	$3.59	$3.58	111,344
2024-05-02	$3.54	$3.57	$3.54	$3.57	$3.56	40,738
2024-05-01	$3.54	$3.57	$3.53	$3.54	$3.52	85,703
2024-04-30	$3.54	$3.54	$3.52	$3.53	$3.52	43,867
2024-04-29	$3.53	$3.58	$3.51	$3.52	$3.51	24,679
2024-04-26	$3.51	$3.54	$3.51	$3.51	$3.50	127,297
2024-04-25	$3.49	$3.52	$3.46	$3.52	$3.50	144,832
2024-04-24	$3.49	$3.51	$3.49	$3.50	$3.49	29,801
2024-04-23	$3.48	$3.51	$3.48	$3.50	$3.48	39,971
2024-04-22	$3.48	$3.50	$3.46	$3.49	$3.48	85,712
2024-04-19	$3.50	$3.50	$3.47	$3.48	$3.47	19,227
2024-04-18	$3.48	$3.50	$3.48	$3.48	$3.47	7,049
2024-04-17	$3.49	$3.49	$3.48	$3.49	$3.48	12,368
2024-04-16	$3.46	$3.50	$3.46	$3.49	$3.48	19,265
2024-04-15	$3.50	$3.51	$3.49	$3.50	$3.47	50,376
2024-04-12	$3.50	$3.52	$3.49	$3.52	$3.49	8,187
2024-04-11	$3.52	$3.52	$3.50	$3.50	$3.47	53,521
2024-04-10	$3.52	$3.53	$3.50	$3.50	$3.47	37,411
2024-04-09	$3.53	$3.54	$3.53	$3.54	$3.51	35,358
2024-04-08	$3.52	$3.54	$3.52	$3.54	$3.51	13,145
2024-04-05	$3.53	$3.55	$3.51	$3.54	$3.51	58,206
2024-04-04	$3.56	$3.57	$3.54	$3.54	$3.51	35,740
2024-04-03	$3.56	$3.57	$3.54	$3.57	$3.54	46,969
2024-04-02	$3.56	$3.62	$3.56	$3.58	$3.55	40,397
2024-04-01	$3.62	$3.62	$3.57	$3.57	$3.54	85,008
2024-03-28	$3.60	$3.63	$3.55	$3.63	$3.60	223,508
2024-03-27	$3.56	$3.60	$3.56	$3.58	$3.55	131,093
2024-03-26	$3.58	$3.58	$3.56	$3.56	$3.53	106,977
2024-03-25	$3.57	$3.59	$3.56	$3.57	$3.54	92,837
2024-03-22	$3.60	$3.62	$3.58	$3.58	$3.55	87,370
2024-03-21	$3.58	$3.60	$3.57	$3.58	$3.55	129,047
2024-03-20	$3.63	$3.63	$3.58	$3.59	$3.56	114,564
2024-03-19	$3.63	$3.63	$3.62	$3.63	$3.60	24,319
2024-03-18	$3.57	$3.62	$3.57	$3.61	$3.58	41,335
2024-03-15	$3.58	$3.59	$3.57	$3.58	$3.55	30,270
2024-03-14	$3.63	$3.63	$3.56	$3.56	$3.53	107,804
2024-03-13	$3.62	$3.63	$3.61	$3.62	$3.59	42,361
2024-03-12	$3.60	$3.64	$3.60	$3.62	$3.59	55,933
2024-03-11	$3.62	$3.64	$3.62	$3.63	$3.58	40,584
2024-03-08	$3.64	$3.64	$3.62	$3.62	$3.57	30,165
2024-03-07	$3.66	$3.66	$3.60	$3.62	$3.57	51,591
2024-03-06	$3.61	$3.64	$3.61	$3.64	$3.59	54,982
2024-03-05	$3.59	$3.61	$3.57	$3.61	$3.56	73,069
2024-03-04	$3.59	$3.59	$3.58	$3.58	$3.54	44,786
2024-03-01	$3.57	$3.60	$3.56	$3.58	$3.58	41,443
2024-02-29	$3.57	$3.58	$3.56	$3.57	$3.57	45,125
2024-02-28	$3.53	$3.58	$3.53	$3.56	$3.56	57,198
2024-02-27	$3.57	$3.58	$3.53	$3.53	$3.53	72,263
2024-02-26	$3.58	$3.60	$3.56	$3.57	$3.57	76,603
2024-02-23	$3.60	$3.62	$3.59	$3.59	$3.59	41,793
2024-02-22	$3.61	$3.62	$3.60	$3.61	$3.61	58,328
2024-02-21	$3.61	$3.62	$3.60	$3.60	$3.60	16,247
2024-02-20	$3.61	$3.62	$3.58	$3.60	$3.60	32,018
2024-02-16	$3.60	$3.61	$3.59	$3.60	$3.60	51,495
2024-02-15	$3.59	$3.62	$3.59	$3.61	$3.61	43,687
2024-02-14	$3.60	$3.60	$3.57	$3.59	$3.59	42,622
2024-02-13	$3.58	$3.61	$3.57	$3.58	$3.58	56,330
2024-02-12	$3.63	$3.67	$3.57	$3.62	$3.61	92,485
2024-02-09	$3.61	$3.65	$3.61	$3.63	$3.62	66,929
2024-02-08	$3.59	$3.60	$3.58	$3.59	$3.58	8,915
2024-02-07	$3.60	$3.62	$3.60	$3.60	$3.59	14,648
2024-02-06	$3.58	$3.60	$3.55	$3.60	$3.59	77,013
2024-02-05	$3.57	$3.58	$3.56	$3.58	$3.57	34,121
2024-02-02	$3.60	$3.60	$3.57	$3.59	$3.58	49,435
2024-02-01	$3.61	$3.63	$3.61	$3.62	$3.61	35,034
2024-01-31	$3.60	$3.60	$3.56	$3.58	$3.58	54,316
2024-01-30	$3.55	$3.56	$3.54	$3.56	$3.56	31,972
2024-01-29	$3.52	$3.55	$3.49	$3.55	$3.55	78,167
2024-01-26	$3.53	$3.55	$3.47	$3.52	$3.52	99,894
2024-01-25	$3.53	$3.55	$3.53	$3.53	$3.53	30,438
2024-01-24	$3.55	$3.55	$3.50	$3.51	$3.51	22,281
2024-01-23	$3.52	$3.55	$3.51	$3.52	$3.52	51,670
2024-01-22	$3.53	$3.56	$3.51	$3.51	$3.51	74,283
2024-01-19	$3.55	$3.55	$3.46	$3.50	$3.50	85,987
2024-01-18	$3.56	$3.58	$3.52	$3.54	$3.54	33,858
2024-01-17	$3.59	$3.60	$3.53	$3.54	$3.54	47,023
2024-01-16	$3.59	$3.64	$3.59	$3.60	$3.60	24,799
2024-01-12	$3.64	$3.65	$3.61	$3.62	$3.61	15,104
2024-01-11	$3.63	$3.64	$3.59	$3.61	$3.61	35,414
2024-01-10	$3.63	$3.65	$3.61	$3.63	$3.63	28,785
2024-01-09	$3.63	$3.63	$3.58	$3.60	$3.60	89,967
2024-01-08	$3.59	$3.63	$3.58	$3.63	$3.63	54,184
2024-01-05	$3.59	$3.59	$3.55	$3.56	$3.56	51,377
2024-01-04	$3.62	$3.62	$3.55	$3.57	$3.57	63,978
2024-01-03	$3.64	$3.64	$3.59	$3.60	$3.60	85,169
2024-01-02	$3.55	$3.63	$3.55	$3.63	$3.63	117,968
2023-12-29	$3.55	$3.60	$3.52	$3.55	$3.55	222,001
2023-12-28	$3.55	$3.57	$3.53	$3.54	$3.54	93,942
2023-12-27	$3.58	$3.59	$3.53	$3.55	$3.55	309,088
2023-12-26	$3.59	$3.59	$3.55	$3.56	$3.56	116,827
2023-12-22	$3.58	$3.59	$3.52	$3.57	$3.57	74,121
2023-12-21	$3.56	$3.59	$3.56	$3.57	$3.57	78,425
2023-12-20	$3.55	$3.57	$3.54	$3.56	$3.56	76,153
2023-12-19	$3.54	$3.58	$3.53	$3.54	$3.54	111,219
2023-12-18	$3.54	$3.57	$3.52	$3.54	$3.53	56,808
2023-12-15	$3.56	$3.60	$3.49	$3.53	$3.52	122,434
2023-12-14	$3.52	$3.57	$3.52	$3.56	$3.55	85,907
2023-12-13	$3.50	$3.54	$3.47	$3.51	$3.50	102,352
2023-12-12	$3.47	$3.51	$3.46	$3.48	$3.47	45,292
2023-12-11	$3.46	$3.48	$3.45	$3.47	$3.46	82,762
2023-12-08	$3.49	$3.49	$3.44	$3.46	$3.45	88,300
2023-12-07	$3.50	$3.50	$3.48	$3.50	$3.49	63,159
2023-12-06	$3.50	$3.54	$3.47	$3.49	$3.48	24,011
2023-12-05	$3.51	$3.54	$3.47	$3.48	$3.47	91,318
2023-12-04	$3.53	$3.55	$3.47	$3.48	$3.47	96,876
2023-12-01	$3.41	$3.55	$3.41	$3.52	$3.51	108,023
2023-11-30	$3.43	$3.43	$3.38	$3.39	$3.38	156,193
2023-11-29	$3.37	$3.40	$3.37	$3.39	$3.38	137,921
2023-11-28	$3.33	$3.36	$3.33	$3.35	$3.34	97,277
2023-11-27	$3.36	$3.36	$3.31	$3.32	$3.31	141,408
2023-11-24	$3.32	$3.37	$3.31	$3.37	$3.36	54,223
2023-11-22	$3.33	$3.37	$3.30	$3.31	$3.30	195,787
2023-11-21	$3.34	$3.34	$3.30	$3.32	$3.31	80,411
2023-11-20	$3.35	$3.38	$3.30	$3.33	$3.32	253,721
2023-11-17	$3.37	$3.39	$3.33	$3.36	$3.35	41,230
2023-11-16	$3.32	$3.42	$3.32	$3.38	$3.37	103,595
2023-11-15	$3.34	$3.34	$3.28	$3.29	$3.28	37,037
2023-11-14	$3.27	$3.36	$3.24	$3.34	$3.33	297,619
2023-11-13	$3.21	$3.24	$3.19	$3.22	$3.20	107,474
2023-11-10	$3.18	$3.25	$3.18	$3.21	$3.19	53,207
2023-11-09	$3.22	$3.24	$3.16	$3.16	$3.14	55,713
2023-11-08	$3.22	$3.22	$3.18	$3.22	$3.20	128,118
2023-11-07	$3.22	$3.27	$3.15	$3.20	$3.18	159,748
2023-11-06	$3.24	$3.24	$3.17	$3.19	$3.17	50,264
2023-11-03	$3.16	$3.24	$3.13	$3.24	$3.22	114,404
2023-11-02	$3.11	$3.15	$3.10	$3.11	$3.09	65,527
2023-11-01	$3.06	$3.11	$3.04	$3.07	$3.05	83,653
2023-10-31	$3.07	$3.07	$3.02	$3.04	$3.02	116,985
2023-10-30	$3.05	$3.06	$3.01	$3.05	$3.03	69,670
2023-10-27	$3.04	$3.04	$3.01	$3.04	$3.02	62,855
2023-10-26	$3.00	$3.04	$3.00	$3.04	$3.02	63,017
2023-10-25	$3.01	$3.02	$2.98	$3.00	$2.98	141,704
2023-10-24	$3.01	$3.03	$2.98	$3.02	$3.00	86,922
2023-10-23	$3.02	$3.06	$2.95	$3.00	$2.98	151,687
2023-10-20	$3.01	$3.03	$3.00	$3.01	$2.99	37,981
2023-10-19	$3.01	$3.03	$2.99	$3.00	$2.98	91,472
2023-10-18	$3.06	$3.06	$3.01	$3.03	$3.01	98,507
2023-10-17	$3.07	$3.09	$3.02	$3.06	$3.04	227,172
2023-10-16	$3.15	$3.15	$3.07	$3.09	$3.06	133,969
2023-10-13	$3.17	$3.17	$3.11	$3.15	$3.11	103,400
2023-10-12	$3.16	$3.17	$3.11	$3.13	$3.09	115,436
2023-10-11	$3.14	$3.21	$3.10	$3.15	$3.11	107,190
2023-10-10	$3.08	$3.13	$3.08	$3.12	$3.08	34,412
2023-10-09	$3.09	$3.10	$3.07	$3.08	$3.05	27,386
2023-10-06	$3.08	$3.08	$3.05	$3.07	$3.04	85,714
2023-10-05	$3.09	$3.11	$3.06	$3.08	$3.05	66,824
2023-10-04	$3.11	$3.13	$3.07	$3.09	$3.06	82,067
2023-10-03	$3.09	$3.11	$3.06	$3.10	$3.07	62,358
2023-10-02	$3.14	$3.18	$3.09	$3.11	$3.07	137,531
2023-09-29	$3.17	$3.18	$3.12	$3.12	$3.08	126,520
2023-09-28	$3.13	$3.14	$3.12	$3.13	$3.09	96,317
2023-09-27	$3.14	$3.18	$3.13	$3.13	$3.09	76,129
2023-09-26	$3.21	$3.21	$3.13	$3.14	$3.10	105,121
2023-09-25	$3.25	$3.25	$3.19	$3.22	$3.18	121,062
2023-09-22	$3.25	$3.26	$3.23	$3.25	$3.21	49,433
2023-09-21	$3.29	$3.29	$3.23	$3.24	$3.20	113,527
2023-09-20	$3.30	$3.31	$3.28	$3.31	$3.27	50,050
2023-09-19	$3.29	$3.32	$3.28	$3.29	$3.25	83,798
2023-09-18	$3.29	$3.32	$3.29	$3.31	$3.27	65,567
2023-09-15	$3.32	$3.35	$3.29	$3.35	$3.31	101,286
2023-09-14	$3.33	$3.38	$3.30	$3.30	$3.26	84,948
2023-09-13	$3.29	$3.39	$3.28	$3.33	$3.29	80,122
2023-09-12	$3.30	$3.35	$3.29	$3.29	$3.25	75,478
2023-09-11	$3.30	$3.35	$3.30	$3.31	$3.26	68,882
2023-09-08	$3.32	$3.33	$3.31	$3.31	$3.26	106,922
2023-09-07	$3.34	$3.35	$3.32	$3.32	$3.27	77,100
2023-09-06	$3.33	$3.36	$3.33	$3.33	$3.28	128,669
2023-09-05	$3.35	$3.38	$3.34	$3.34	$3.29	126,293
2023-09-01	$3.40	$3.42	$3.38	$3.38	$3.38	45,940
2023-08-31	$3.43	$3.43	$3.38	$3.40	$3.40	57,953
2023-08-30	$3.40	$3.42	$3.39	$3.41	$3.41	91,696
2023-08-29	$3.38	$3.41	$3.38	$3.39	$3.39	76,500
2023-08-28	$3.45	$3.45	$3.38	$3.38	$3.38	59,008
2023-08-25	$3.38	$3.43	$3.36	$3.37	$3.37	31,230
2023-08-24	$3.43	$3.43	$3.38	$3.38	$3.38	71,886
2023-08-23	$3.44	$3.47	$3.43	$3.46	$3.46	72,827
2023-08-22	$3.41	$3.49	$3.40	$3.42	$3.42	79,216
2023-08-21	$3.42	$3.49	$3.41	$3.41	$3.41	55,652
2023-08-18	$3.46	$3.51	$3.42	$3.44	$3.44	73,772
2023-08-17	$3.50	$3.54	$3.48	$3.48	$3.48	83,664
2023-08-16	$3.53	$3.54	$3.50	$3.50	$3.50	56,805
2023-08-15	$3.50	$3.57	$3.50	$3.56	$3.56	70,848
2023-08-14	$3.48	$3.55	$3.48	$3.54	$3.53	19,864
2023-08-11	$3.49	$3.52	$3.48	$3.50	$3.49	29,087
2023-08-10	$3.47	$3.51	$3.47	$3.48	$3.47	48,267
2023-08-09	$3.51	$3.54	$3.46	$3.46	$3.45	67,674
2023-08-08	$3.47	$3.52	$3.45	$3.51	$3.50	88,904
2023-08-07	$3.52	$3.52	$3.46	$3.48	$3.47	75,380
2023-08-04	$3.44	$3.51	$3.44	$3.51	$3.51	28,228
2023-08-03	$3.49	$3.50	$3.44	$3.44	$3.44	115,774
2023-08-02	$3.57	$3.57	$3.50	$3.50	$3.50	79,824
2023-08-01	$3.64	$3.65	$3.57	$3.58	$3.58	158,992
2023-07-31	$3.60	$3.66	$3.58	$3.64	$3.64	135,482
2023-07-28	$3.56	$3.65	$3.52	$3.52	$3.52	117,515
2023-07-27	$3.57	$3.57	$3.52	$3.53	$3.53	86,209
2023-07-26	$3.53	$3.58	$3.53	$3.56	$3.56	70,702
2023-07-25	$3.55	$3.57	$3.54	$3.54	$3.54	92,821
2023-07-24	$3.54	$3.59	$3.54	$3.55	$3.55	85,026
2023-07-21	$3.52	$3.60	$3.52	$3.55	$3.55	150,177
2023-07-20	$3.52	$3.56	$3.52	$3.54	$3.54	139,870
2023-07-19	$3.52	$3.54	$3.52	$3.54	$3.54	58,489
2023-07-18	$3.51	$3.54	$3.51	$3.51	$3.51	34,054
2023-07-17	$3.51	$3.57	$3.50	$3.54	$3.53	154,495
2023-07-14	$3.50	$3.53	$3.50	$3.53	$3.52	88,959
2023-07-13	$3.48	$3.52	$3.48	$3.51	$3.50	40,265
2023-07-12	$3.50	$3.52	$3.48	$3.50	$3.49	49,475
2023-07-11	$3.45	$3.53	$3.45	$3.49	$3.48	76,581
2023-07-10	$3.49	$3.49	$3.43	$3.47	$3.46	120,041
2023-07-07	$3.43	$3.46	$3.43	$3.44	$3.43	59,263
2023-07-06	$3.46	$3.47	$3.43	$3.44	$3.44	96,831
2023-07-05	$3.49	$3.51	$3.47	$3.47	$3.47	80,521
2023-07-03	$3.48	$3.51	$3.48	$3.50	$3.50	44,481
2023-06-30	$3.54	$3.55	$3.46	$3.48	$3.48	73,643
2023-06-29	$3.51	$3.53	$3.46	$3.50	$3.50	127,493
2023-06-28	$3.51	$3.55	$3.49	$3.53	$3.53	54,422
2023-06-27	$3.50	$3.53	$3.49	$3.51	$3.51	83,028
2023-06-26	$3.50	$3.51	$3.49	$3.50	$3.50	53,832
2023-06-23	$3.47	$3.50	$3.46	$3.49	$3.49	77,007
2023-06-22	$3.46	$3.47	$3.44	$3.45	$3.45	71,084
2023-06-21	$3.45	$3.47	$3.44	$3.45	$3.45	93,073
2023-06-20	$3.44	$3.50	$3.44	$3.46	$3.46	100,448
2023-06-16	$3.48	$3.50	$3.45	$3.47	$3.47	168,062
2023-06-15	$3.50	$3.51	$3.48	$3.49	$3.49	55,819
2023-06-14	$3.50	$3.50	$3.46	$3.50	$3.50	75,112
2023-06-13	$3.54	$3.55	$3.48	$3.50	$3.50	48,861
2023-06-12	$3.57	$3.57	$3.50	$3.55	$3.54	34,654
2023-06-09	$3.50	$3.61	$3.50	$3.54	$3.53	56,953
2023-06-08	$3.51	$3.54	$3.50	$3.51	$3.50	9,844
2023-06-07	$3.48	$3.53	$3.47	$3.53	$3.52	63,584
2023-06-06	$3.46	$3.49	$3.45	$3.46	$3.45	71,371
2023-06-05	$3.44	$3.48	$3.44	$3.47	$3.47	66,400
2023-06-02	$3.49	$3.51	$3.44	$3.46	$3.46	49,693
2023-06-01	$3.46	$3.52	$3.46	$3.49	$3.49	49,485
2023-05-31	$3.46	$3.48	$3.45	$3.48	$3.48	27,010
2023-05-30	$3.40	$3.44	$3.40	$3.44	$3.44	43,252
2023-05-26	$3.39	$3.41	$3.39	$3.39	$3.39	720,414
2023-05-25	$3.37	$3.40	$3.37	$3.39	$3.39	45,400
2023-05-24	$3.43	$3.43	$3.36	$3.36	$3.36	98,534
2023-05-23	$3.44	$3.51	$3.42	$3.44	$3.44	74,245
2023-05-22	$3.47	$3.48	$3.46	$3.46	$3.46	10,723
2023-05-19	$3.48	$3.50	$3.48	$3.49	$3.49	29,937
2023-05-18	$3.50	$3.52	$3.50	$3.50	$3.50	14,943
2023-05-17	$3.53	$3.54	$3.51	$3.52	$3.52	49,237
2023-05-16	$3.53	$3.58	$3.53	$3.54	$3.54	49,971
2023-05-15	$3.53	$3.56	$3.53	$3.55	$3.54	79,417
2023-05-12	$3.52	$3.55	$3.51	$3.55	$3.54	46,636
2023-05-11	$3.56	$3.56	$3.52	$3.52	$3.51	29,006
2023-05-10	$3.51	$3.62	$3.50	$3.55	$3.54	92,993
2023-05-09	$3.49	$3.51	$3.49	$3.50	$3.49	45,979
2023-05-08	$3.52	$3.53	$3.48	$3.50	$3.49	44,500
2023-05-05	$3.47	$3.53	$3.47	$3.49	$3.48	56,615
2023-05-04	$3.49	$3.50	$3.47	$3.48	$3.47	68,588
2023-05-03	$3.47	$3.52	$3.47	$3.48	$3.47	94,062
2023-05-02	$3.48	$3.50	$3.47	$3.48	$3.47	89,776
2023-05-01	$3.52	$3.52	$3.47	$3.47	$3.46	62,353
2023-04-28	$3.54	$3.55	$3.51	$3.53	$3.52	53,460
2023-04-27	$3.51	$3.53	$3.49	$3.51	$3.50	62,032
2023-04-26	$3.49	$3.53	$3.49	$3.51	$3.50	30,914
2023-04-25	$3.54	$3.57	$3.50	$3.50	$3.49	61,750
2023-04-24	$3.52	$3.58	$3.52	$3.53	$3.52	62,910
2023-04-21	$3.51	$3.57	$3.45	$3.50	$3.49	99,123
2023-04-20	$3.52	$3.56	$3.50	$3.51	$3.50	46,249
2023-04-19	$3.54	$3.55	$3.51	$3.53	$3.52	60,595
2023-04-18	$3.59	$3.59	$3.56	$3.57	$3.55	55,477
2023-04-17	$3.58	$3.60	$3.57	$3.60	$3.57	47,436
2023-04-14	$3.58	$3.60	$3.58	$3.58	$3.55	69,399
2023-04-13	$3.58	$3.61	$3.58	$3.59	$3.56	43,409
2023-04-12	$3.58	$3.63	$3.58	$3.59	$3.56	93,122
2023-04-11	$3.56	$3.61	$3.56	$3.58	$3.55	45,945
2023-04-10	$3.53	$3.58	$3.53	$3.56	$3.53	81,487
2023-04-06	$3.54	$3.58	$3.54	$3.57	$3.54	61,317
2023-04-05	$3.53	$3.56	$3.52	$3.55	$3.52	53,776
2023-04-04	$3.54	$3.57	$3.52	$3.52	$3.52	87,259
2023-04-03	$3.63	$3.64	$3.55	$3.56	$3.56	63,350
2023-03-31	$3.59	$3.65	$3.58	$3.65	$3.65	42,019
2023-03-30	$3.51	$3.56	$3.51	$3.55	$3.55	28,304
2023-03-29	$3.49	$3.53	$3.49	$3.51	$3.51	44,088
2023-03-28	$3.46	$3.55	$3.46	$3.50	$3.50	127,129
2023-03-27	$3.46	$3.52	$3.45	$3.47	$3.47	100,088
2023-03-24	$3.46	$3.54	$3.46	$3.48	$3.48	93,664
2023-03-23	$3.46	$3.50	$3.45	$3.48	$3.48	89,424
2023-03-22	$3.48	$3.51	$3.44	$3.47	$3.47	92,153
2023-03-21	$3.49	$3.52	$3.47	$3.49	$3.49	111,489
2023-03-20	$3.49	$3.55	$3.47	$3.48	$3.48	95,032
2023-03-17	$3.53	$3.53	$3.47	$3.48	$3.48	47,256
2023-03-16	$3.54	$3.56	$3.51	$3.53	$3.53	72,765
2023-03-15	$3.48	$3.53	$3.48	$3.52	$3.52	30,983
2023-03-14	$3.45	$3.50	$3.45	$3.47	$3.47	11,317
2023-03-13	$3.48	$3.53	$3.45	$3.47	$3.46	128,298
2023-03-10	$3.44	$3.47	$3.43	$3.43	$3.42	41,494
2023-03-09	$3.44	$3.52	$3.42	$3.42	$3.41	137,796
2023-03-08	$3.45	$3.46	$3.43	$3.45	$3.44	27,624
2023-03-07	$3.43	$3.46	$3.43	$3.43	$3.42	73,238
2023-03-06	$3.47	$3.48	$3.44	$3.44	$3.43	20,746
2023-03-03	$3.44	$3.48	$3.44	$3.47	$3.46	89,161
2023-03-02	$3.46	$3.46	$3.42	$3.43	$3.42	171,881
2023-03-01	$3.54	$3.54	$3.44	$3.49	$3.48	108,753
2023-02-28	$3.53	$3.55	$3.50	$3.55	$3.54	50,195
2023-02-27	$3.46	$3.51	$3.45	$3.51	$3.50	55,716
2023-02-24	$3.50	$3.51	$3.46	$3.46	$3.46	75,583
2023-02-23	$3.50	$3.51	$3.48	$3.51	$3.51	81,790
2023-02-22	$3.52	$3.55	$3.47	$3.48	$3.48	83,255
2023-02-21	$3.59	$3.59	$3.53	$3.53	$3.53	53,952
2023-02-17	$3.58	$3.63	$3.58	$3.62	$3.62	99,781
2023-02-16	$3.64	$3.64	$3.59	$3.59	$3.59	64,803
2023-02-15	$3.66	$3.66	$3.62	$3.65	$3.65	119,207
2023-02-14	$3.70	$3.70	$3.65	$3.66	$3.66	74,310
2023-02-13	$3.73	$3.74	$3.72	$3.72	$3.70	47,503
2023-02-10	$3.75	$3.78	$3.72	$3.75	$3.73	71,481
2023-02-09	$3.75	$3.79	$3.74	$3.74	$3.72	84,477
2023-02-08	$3.73	$3.78	$3.73	$3.76	$3.74	45,050
2023-02-07	$3.70	$3.76	$3.70	$3.73	$3.71	26,118
2023-02-06	$3.74	$3.74	$3.71	$3.71	$3.69	11,562
2023-02-03	$3.76	$3.78	$3.75	$3.75	$3.73	36,660
2023-02-02	$3.75	$3.81	$3.74	$3.79	$3.77	88,335
2023-02-01	$3.73	$3.76	$3.71	$3.75	$3.73	65,298
2023-01-31	$3.74	$3.75	$3.71	$3.74	$3.72	44,940
2023-01-30	$3.69	$3.74	$3.69	$3.71	$3.69	34,717
2023-01-27	$3.71	$3.72	$3.69	$3.71	$3.69	34,137
2023-01-26	$3.72	$3.73	$3.70	$3.71	$3.69	67,843
2023-01-25	$3.70	$3.74	$3.69	$3.74	$3.74	33,791
2023-01-24	$3.77	$3.77	$3.71	$3.73	$3.73	36,945
2023-01-23	$3.70	$3.76	$3.70	$3.73	$3.73	121,781
2023-01-20	$3.66	$3.73	$3.66	$3.73	$3.73	55,682
2023-01-19	$3.65	$3.69	$3.65	$3.66	$3.66	87,043
2023-01-18	$3.64	$3.69	$3.63	$3.65	$3.65	82,647
2023-01-17	$3.60	$3.64	$3.59	$3.61	$3.61	165,332
2023-01-13	$3.61	$3.65	$3.61	$3.61	$3.60	116,405
2023-01-12	$3.65	$3.68	$3.61	$3.64	$3.63	141,341
2023-01-11	$3.62	$3.69	$3.62	$3.64	$3.63	101,784
2023-01-10	$3.64	$3.65	$3.60	$3.62	$3.61	48,584
2023-01-09	$3.66	$3.69	$3.65	$3.66	$3.65	87,297
2023-01-06	$3.53	$3.67	$3.53	$3.66	$3.65	278,301
2023-01-05	$3.52	$3.56	$3.49	$3.53	$3.51	152,097
2023-01-04	$3.52	$3.55	$3.50	$3.52	$3.51	138,814
2023-01-03	$3.54	$3.58	$3.51	$3.53	$3.52	120,809
2022-12-30	$3.48	$3.51	$3.46	$3.49	$3.48	339,227
2022-12-29	$3.48	$3.51	$3.45	$3.47	$3.46	210,882
2022-12-28	$3.44	$3.52	$3.44	$3.49	$3.48	298,830
2022-12-27	$3.45	$3.55	$3.45	$3.47	$3.46	99,661
2022-12-23	$3.48	$3.50	$3.47	$3.48	$3.47	203,354
2022-12-22	$3.47	$3.50	$3.44	$3.48	$3.47	361,072
2022-12-21	$3.51	$3.55	$3.48	$3.50	$3.49	242,359
2022-12-20	$3.52	$3.56	$3.50	$3.52	$3.51	402,420
2022-12-19	$3.53	$3.59	$3.52	$3.54	$3.53	221,913
2022-12-16	$3.49	$3.63	$3.49	$3.55	$3.54	289,905
2022-12-15	$3.53	$3.56	$3.52	$3.54	$3.53	335,396
2022-12-14	$3.58	$3.60	$3.55	$3.55	$3.54	198,679
2022-12-13	$3.68	$3.69	$3.59	$3.60	$3.59	105,479
2022-12-12	$3.58	$3.68	$3.55	$3.64	$3.61	168,006
2022-12-09	$3.57	$3.59	$3.55	$3.57	$3.54	164,457
2022-12-08	$3.62	$3.63	$3.59	$3.59	$3.56	106,370
2022-12-07	$3.63	$3.65	$3.58	$3.63	$3.60	170,964
2022-12-06	$3.62	$3.69	$3.62	$3.63	$3.60	110,414
2022-12-05	$3.67	$3.69	$3.61	$3.64	$3.61	169,032
2022-12-02	$3.70	$3.72	$3.67	$3.68	$3.65	113,396
2022-12-01	$3.66	$3.72	$3.64	$3.70	$3.67	167,117
2022-11-30	$3.60	$3.67	$3.59	$3.67	$3.64	177,521
2022-11-29	$3.51	$3.60	$3.51	$3.59	$3.56	183,363
2022-11-28	$3.53	$3.61	$3.50	$3.51	$3.48	237,186
2022-11-25	$3.54	$3.56	$3.54	$3.55	$3.52	25,066
2022-11-23	$3.51	$3.62	$3.50	$3.54	$3.51	155,755
2022-11-22	$3.45	$3.53	$3.45	$3.52	$3.49	168,635
2022-11-21	$3.40	$3.46	$3.40	$3.45	$3.42	179,775
2022-11-18	$3.39	$3.43	$3.39	$3.40	$3.37	117,498
2022-11-17	$3.36	$3.43	$3.36	$3.39	$3.36	103,469
2022-11-16	$3.33	$3.39	$3.33	$3.38	$3.35	142,657
2022-11-15	$3.34	$3.38	$3.32	$3.33	$3.30	175,254
2022-11-14	$3.34	$3.34	$3.30	$3.32	$3.28	174,151
2022-11-11	$3.30	$3.37	$3.29	$3.33	$3.29	139,736
2022-11-10	$3.27	$3.31	$3.26	$3.30	$3.26	185,941
2022-11-09	$3.20	$3.26	$3.20	$3.22	$3.18	124,371
2022-11-08	$3.25	$3.27	$3.20	$3.22	$3.18	264,427
2022-11-07	$3.29	$3.29	$3.21	$3.27	$3.23	150,779
2022-11-04	$3.27	$3.31	$3.26	$3.27	$3.27	56,654
2022-11-03	$3.25	$3.28	$3.25	$3.27	$3.27	37,466
2022-11-02	$3.30	$3.32	$3.25	$3.27	$3.27	61,016
2022-11-01	$3.28	$3.32	$3.26	$3.29	$3.29	152,316
2022-10-31	$3.25	$3.28	$3.23	$3.28	$3.28	115,585
2022-10-28	$3.23	$3.30	$3.14	$3.22	$3.22	173,683
2022-10-27	$3.26	$3.31	$3.24	$3.25	$3.25	57,556
2022-10-26	$3.30	$3.30	$3.27	$3.28	$3.28	49,427
2022-10-25	$3.25	$3.30	$3.24	$3.30	$3.30	127,758
2022-10-24	$3.34	$3.34	$3.24	$3.25	$3.25	121,243
2022-10-21	$3.34	$3.36	$3.31	$3.35	$3.35	229,159
2022-10-20	$3.31	$3.36	$3.31	$3.36	$3.36	112,465
2022-10-19	$3.33	$3.35	$3.30	$3.33	$3.33	116,973
2022-10-18	$3.31	$3.35	$3.31	$3.33	$3.33	44,682
2022-10-17	$3.38	$3.38	$3.31	$3.32	$3.31	60,638
2022-10-14	$3.34	$3.36	$3.32	$3.35	$3.33	58,017
2022-10-13	$3.33	$3.35	$3.31	$3.34	$3.33	50,506
2022-10-12	$3.36	$3.38	$3.36	$3.36	$3.36	36,621
2022-10-11	$3.36	$3.40	$3.35	$3.37	$3.37	21,930
2022-10-10	$3.38	$3.46	$3.33	$3.36	$3.36	75,613
2022-10-07	$3.38	$3.39	$3.36	$3.39	$3.39	66,101
2022-10-06	$3.37	$3.40	$3.37	$3.39	$3.39	88,509
2022-10-05	$3.37	$3.41	$3.35	$3.38	$3.38	146,991
2022-10-04	$3.35	$3.41	$3.35	$3.38	$3.38	126,919
2022-10-03	$3.37	$3.46	$3.33	$3.33	$3.33	153,870
2022-09-30	$3.37	$3.39	$3.32	$3.37	$3.37	76,489
2022-09-29	$3.38	$3.41	$3.31	$3.34	$3.34	129,615
2022-09-28	$3.38	$3.44	$3.36	$3.41	$3.41	116,960
2022-09-27	$3.42	$3.42	$3.35	$3.37	$3.37	132,801
2022-09-26	$3.47	$3.50	$3.40	$3.41	$3.41	90,489
2022-09-23	$3.51	$3.55	$3.48	$3.52	$3.52	70,305
2022-09-22	$3.54	$3.57	$3.53	$3.54	$3.54	43,176
2022-09-21	$3.55	$3.68	$3.55	$3.56	$3.56	96,867
2022-09-20	$3.58	$3.59	$3.54	$3.55	$3.55	41,568
2022-09-19	$3.60	$3.63	$3.60	$3.60	$3.60	56,778
2022-09-16	$3.65	$3.65	$3.62	$3.63	$3.63	39,548
2022-09-15	$3.64	$3.68	$3.63	$3.64	$3.64	92,382
2022-09-14	$3.69	$3.69	$3.64	$3.67	$3.67	32,685
2022-09-13	$3.68	$3.69	$3.62	$3.68	$3.68	55,100
2022-09-12	$3.75	$3.78	$3.69	$3.72	$3.72	226,158
2022-09-09	$3.82	$3.84	$3.73	$3.75	$3.75	71,277
2022-09-08	$3.79	$3.89	$3.79	$3.83	$3.83	127,577
2022-09-07	$3.81	$3.82	$3.80	$3.80	$3.80	59,094
2022-09-06	$3.78	$3.83	$3.74	$3.82	$3.82	141,860
2022-09-02	$3.80	$3.83	$3.80	$3.81	$3.81	40,333
2022-09-01	$3.84	$3.84	$3.80	$3.80	$3.80	294,164
2022-08-31	$3.84	$3.86	$3.81	$3.84	$3.84	68,417
2022-08-30	$3.88	$3.89	$3.81	$3.81	$3.81	91,672
2022-08-29	$3.92	$3.93	$3.88	$3.89	$3.89	116,211
2022-08-26	$3.92	$3.95	$3.90	$3.92	$3.92	128,845
2022-08-25	$3.95	$3.95	$3.89	$3.92	$3.92	97,597
2022-08-24	$3.96	$3.98	$3.93	$3.94	$3.94	41,024
2022-08-23	$3.89	$3.98	$3.84	$3.97	$3.97	126,434
2022-08-22	$3.93	$3.97	$3.87	$3.89	$3.89	100,242
2022-08-19	$4.00	$4.07	$3.90	$3.93	$3.93	88,211
2022-08-18	$4.00	$4.01	$3.96	$4.01	$4.01	46,123
2022-08-17	$4.04	$4.04	$3.97	$4.00	$4.00	88,556
2022-08-16	$4.12	$4.16	$4.06	$4.07	$4.07	44,623
2022-08-15	$4.11	$4.41	$4.08	$4.16	$4.14	82,445
2022-08-12	$4.16	$4.22	$4.08	$4.14	$4.12	78,032
2022-08-11	$4.12	$4.22	$4.11	$4.12	$4.10	101,460
2022-08-10	$4.12	$4.16	$4.08	$4.13	$4.11	103,108
2022-08-09	$4.05	$4.12	$4.02	$4.09	$4.07	51,549
2022-08-08	$4.05	$4.10	$4.03	$4.08	$4.06	70,565
2022-08-05	$4.06	$4.07	$3.98	$4.01	$3.99	182,284
2022-08-04	$4.07	$4.13	$4.06	$4.07	$4.05	88,759
2022-08-03	$4.07	$4.09	$3.98	$4.08	$4.06	79,393
2022-08-02	$4.18	$4.20	$4.03	$4.05	$4.03	141,265
2022-08-01	$4.05	$4.16	$4.05	$4.16	$4.14	102,988
2022-07-29	$4.01	$4.14	$4.00	$4.08	$4.06	132,464
2022-07-28	$3.95	$4.04	$3.95	$3.98	$3.96	153,175
2022-07-27	$3.91	$3.99	$3.91	$3.96	$3.94	72,921
2022-07-26	$3.91	$3.93	$3.90	$3.91	$3.89	98,112
2022-07-25	$3.90	$3.93	$3.89	$3.89	$3.87	74,323
2022-07-22	$3.93	$3.99	$3.88	$3.92	$3.90	148,833
2022-07-21	$3.93	$3.94	$3.91	$3.92	$3.90	49,070
2022-07-20	$3.92	$3.95	$3.92	$3.93	$3.91	55,166
2022-07-19	$3.91	$3.95	$3.90	$3.91	$3.89	36,113
2022-07-18	$3.93	$3.95	$3.90	$3.92	$3.89	90,682
2022-07-15	$3.92	$3.96	$3.90	$3.93	$3.90	33,797
2022-07-14	$3.94	$3.94	$3.90	$3.90	$3.87	45,942
2022-07-13	$3.95	$3.97	$3.94	$3.96	$3.93	66,916
2022-07-12	$3.93	$4.01	$3.93	$3.98	$3.95	73,756
2022-07-11	$3.92	$3.96	$3.92	$3.94	$3.91	65,722
2022-07-08	$3.95	$3.95	$3.86	$3.93	$3.90	139,853
2022-07-07	$3.92	$3.97	$3.88	$3.95	$3.92	75,340
2022-07-06	$3.88	$3.93	$3.86	$3.92	$3.89	112,703
2022-07-05	$3.82	$3.86	$3.80	$3.86	$3.83	116,219
2022-07-01	$3.78	$3.85	$3.78	$3.83	$3.80	237,909
2022-06-30	$3.73	$3.77	$3.71	$3.76	$3.73	169,034
2022-06-29	$3.70	$3.75	$3.70	$3.71	$3.68	121,277
2022-06-28	$3.67	$3.72	$3.67	$3.71	$3.68	90,621
2022-06-27	$3.67	$3.72	$3.67	$3.68	$3.65	72,820
2022-06-24	$3.68	$3.72	$3.66	$3.67	$3.64	183,409
2022-06-23	$3.65	$3.72	$3.63	$3.67	$3.64	273,770
2022-06-22	$3.60	$3.63	$3.57	$3.62	$3.59	281,016
2022-06-21	$3.61	$3.66	$3.61	$3.64	$3.61	229,183
2022-06-17	$3.57	$3.62	$3.56	$3.61	$3.58	172,893
2022-06-16	$3.63	$3.65	$3.53	$3.54	$3.51	613,491
2022-06-15	$3.73	$3.76	$3.62	$3.69	$3.66	176,115
2022-06-14	$3.81	$3.83	$3.71	$3.72	$3.69	196,545
2022-06-13	$3.89	$3.90	$3.81	$3.85	$3.80	171,091
2022-06-10	$3.98	$3.98	$3.92	$3.92	$3.87	92,673
2022-06-09	$4.01	$4.11	$4.00	$4.00	$3.95	140,011
2022-06-08	$4.08	$4.09	$4.03	$4.04	$3.99	170,004
2022-06-07	$4.08	$4.11	$4.08	$4.10	$4.05	78,680
2022-06-06	$4.14	$4.14	$4.09	$4.09	$4.04	62,658
2022-06-03	$4.19	$4.19	$4.13	$4.14	$4.09	58,206
2022-06-02	$4.21	$4.24	$4.20	$4.22	$4.17	151,036
2022-06-01	$4.22	$4.24	$4.21	$4.21	$4.16	207,806
2022-05-31	$4.19	$4.25	$4.13	$4.24	$4.19	174,253
2022-05-27	$4.13	$4.19	$4.13	$4.18	$4.13	255,334
2022-05-26	$3.97	$4.15	$3.97	$4.10	$4.05	240,164
2022-05-25	$3.90	$3.97	$3.90	$3.97	$3.92	111,615
2022-05-24	$3.79	$3.89	$3.79	$3.89	$3.84	228,984
2022-05-23	$3.81	$3.83	$3.79	$3.80	$3.75	77,594
2022-05-20	$3.81	$3.83	$3.77	$3.79	$3.74	128,290
2022-05-19	$3.83	$3.85	$3.80	$3.81	$3.76	77,667
2022-05-18	$3.88	$3.88	$3.82	$3.86	$3.81	71,542
2022-05-17	$3.93	$3.93	$3.89	$3.90	$3.85	64,770
2022-05-16	$3.87	$4.00	$3.87	$3.95	$3.88	100,273
2022-05-13	$3.95	$4.00	$3.86	$3.87	$3.80	101,387
2022-05-12	$3.97	$4.03	$3.95	$3.95	$3.88	112,618
2022-05-11	$3.96	$4.04	$3.96	$3.99	$3.92	100,241
2022-05-10	$3.97	$4.06	$3.89	$3.99	$3.92	354,660
2022-05-09	$3.88	$4.04	$3.88	$4.00	$3.93	219,278
2022-05-06	$3.90	$3.99	$3.90	$3.94	$3.87	183,184
2022-05-05	$3.91	$3.94	$3.90	$3.92	$3.85	148,478
2022-05-04	$3.99	$3.99	$3.92	$3.95	$3.88	113,408
2022-05-03	$3.96	$3.99	$3.92	$3.98	$3.91	90,136
2022-05-02	$3.94	$3.99	$3.94	$3.96	$3.89	111,808
2022-04-29	$4.01	$4.02	$3.95	$3.96	$3.89	85,582
2022-04-28	$3.93	$4.02	$3.92	$4.01	$3.94	209,005
2022-04-27	$3.91	$3.96	$3.91	$3.93	$3.86	137,423
2022-04-26	$3.92	$3.94	$3.91	$3.92	$3.85	200,372
2022-04-25	$3.94	$3.98	$3.88	$3.94	$3.87	257,702
2022-04-22	$4.01	$4.03	$3.94	$3.95	$3.88	191,732
2022-04-21	$4.00	$4.04	$3.98	$4.03	$3.96	244,118
2022-04-20	$3.94	$4.03	$3.94	$4.01	$3.94	163,214
2022-04-19	$3.97	$3.99	$3.94	$3.95	$3.88	177,640
2022-04-18	$4.00	$4.01	$3.96	$3.99	$3.90	221,568
2022-04-14	$4.06	$4.08	$3.99	$4.01	$3.92	276,504
2022-04-13	$4.05	$4.11	$4.02	$4.08	$3.99	187,809
2022-04-12	$4.04	$4.07	$4.02	$4.05	$3.96	173,579
2022-04-11	$4.11	$4.11	$4.03	$4.03	$3.94	214,011
2022-04-08	$4.18	$4.20	$4.07	$4.12	$4.03	309,585
2022-04-07	$4.23	$4.24	$4.19	$4.20	$4.11	68,221
2022-04-06	$4.25	$4.25	$4.21	$4.23	$4.14	60,475
2022-04-05	$4.30	$4.32	$4.25	$4.27	$4.18	234,665
2022-04-04	$4.33	$4.35	$4.30	$4.31	$4.22	84,481
2022-04-01	$4.38	$4.39	$4.33	$4.34	$4.25	90,234
2022-03-31	$4.36	$4.39	$4.34	$4.39	$4.30	180,828
2022-03-30	$4.31	$4.37	$4.31	$4.33	$4.24	123,410
2022-03-29	$4.29	$4.32	$4.25	$4.31	$4.22	61,888
2022-03-28	$4.31	$4.34	$4.26	$4.29	$4.20	75,712
2022-03-25	$4.31	$4.31	$4.27	$4.31	$4.22	153,309
2022-03-24	$4.30	$4.34	$4.29	$4.31	$4.22	89,348
2022-03-23	$4.30	$4.34	$4.28	$4.33	$4.24	57,600
2022-03-22	$4.31	$4.35	$4.31	$4.32	$4.23	79,486
2022-03-21	$4.34	$4.35	$4.30	$4.34	$4.25	54,871
2022-03-18	$4.34	$4.41	$4.34	$4.35	$4.26	67,970
2022-03-17	$4.28	$4.38	$4.28	$4.37	$4.28	89,805
2022-03-16	$4.26	$4.35	$4.26	$4.30	$4.21	80,957
2022-03-15	$4.35	$4.38	$4.28	$4.28	$4.19	84,479
2022-03-14	$4.39	$4.45	$4.35	$4.37	$4.26	58,982
2022-03-11	$4.40	$4.51	$4.37	$4.42	$4.31	113,881
2022-03-10	$4.49	$4.49	$4.40	$4.40	$4.29	96,130
2022-03-09	$4.47	$4.58	$4.44	$4.50	$4.38	149,958
2022-03-08	$4.49	$4.50	$4.45	$4.47	$4.36	112,390
2022-03-07	$4.56	$4.60	$4.49	$4.49	$4.38	163,224
2022-03-04	$4.56	$4.59	$4.54	$4.58	$4.46	168,722
2022-03-03	$4.55	$4.60	$4.55	$4.58	$4.46	56,200
2022-03-02	$4.55	$4.55	$4.52	$4.55	$4.43	103,391
2022-03-01	$4.54	$4.59	$4.52	$4.56	$4.44	213,001
2022-02-28	$4.52	$4.54	$4.50	$4.54	$4.42	51,812
2022-02-25	$4.49	$4.53	$4.47	$4.49	$4.38	180,698
2022-02-24	$4.46	$4.52	$4.46	$4.52	$4.40	173,027
2022-02-23	$4.49	$4.51	$4.46	$4.47	$4.36	163,626
2022-02-22	$4.51	$4.53	$4.48	$4.50	$4.38	143,746
2022-02-18	$4.56	$4.57	$4.50	$4.54	$4.42	120,112
2022-02-17	$4.54	$4.60	$4.51	$4.54	$4.42	199,173
2022-02-16	$4.54	$4.60	$4.50	$4.57	$4.45	248,144
2022-02-15	$4.51	$4.57	$4.45	$4.56	$4.44	231,125
2022-02-14	$4.47	$4.51	$4.45	$4.48	$4.35	164,007
2022-02-11	$4.53	$4.55	$4.50	$4.51	$4.38	182,669
2022-02-10	$4.61	$4.61	$4.54	$4.55	$4.42	185,823
2022-02-09	$4.63	$4.64	$4.60	$4.63	$4.49	129,361
2022-02-08	$4.60	$4.64	$4.60	$4.61	$4.47	140,838
2022-02-07	$4.60	$4.64	$4.59	$4.61	$4.47	87,820
2022-02-04	$4.62	$4.66	$4.59	$4.59	$4.46	107,816
2022-02-03	$4.66	$4.66	$4.62	$4.64	$4.50	79,157
2022-02-02	$4.71	$4.73	$4.68	$4.68	$4.54	106,596
2022-02-01	$4.64	$4.74	$4.64	$4.71	$4.57	163,271
2022-01-31	$4.65	$4.66	$4.61	$4.64	$4.50	97,829
2022-01-28	$4.65	$4.66	$4.63	$4.64	$4.50	98,284
2022-01-27	$4.70	$4.73	$4.67	$4.68	$4.54	109,074
2022-01-26	$4.74	$4.77	$4.66	$4.69	$4.55	74,822
2022-01-25	$4.67	$4.76	$4.64	$4.74	$4.60	188,436
2022-01-24	$4.64	$4.69	$4.60	$4.67	$4.53	159,760
2022-01-21	$4.73	$4.74	$4.69	$4.72	$4.58	130,660
2022-01-20	$4.78	$4.81	$4.73	$4.75	$4.61	174,739
2022-01-19	$4.74	$4.79	$4.71	$4.76	$4.62	125,851
2022-01-18	$4.84	$4.85	$4.74	$4.74	$4.60	303,280
2022-01-14	$4.94	$4.94	$4.89	$4.89	$4.73	153,711
2022-01-13	$4.96	$4.97	$4.91	$4.91	$4.75	132,283
2022-01-12	$4.98	$4.98	$4.93	$4.95	$4.79	133,356
2022-01-11	$4.99	$5.02	$4.94	$4.95	$4.79	101,108
2022-01-10	$4.98	$5.01	$4.98	$5.00	$4.83	75,392
2022-01-07	$5.02	$5.05	$4.99	$5.00	$4.83	164,043
2022-01-06	$5.00	$5.03	$5.00	$5.00	$4.83	55,041
2022-01-05	$5.06	$5.06	$4.99	$4.99	$4.83	91,985
2022-01-04	$5.08	$5.08	$5.03	$5.03	$4.86	67,339
2022-01-03	$5.12	$5.12	$5.05	$5.07	$4.90	67,370
2021-12-31	$5.06	$5.09	$5.03	$5.09	$4.92	104,597
2021-12-30	$5.07	$5.07	$5.04	$5.06	$4.89	36,102
2021-12-29	$5.04	$5.08	$5.02	$5.05	$4.88	88,653
2021-12-28	$5.04	$5.05	$5.02	$5.02	$4.85	28,096
2021-12-27	$5.02	$5.04	$5.02	$5.03	$4.86	46,653
2021-12-23	$5.09	$5.09	$5.00	$5.01	$4.84	166,647
2021-12-22	$5.10	$5.10	$5.03	$5.07	$4.90	106,853
2021-12-21	$5.09	$5.17	$5.06	$5.09	$4.92	72,011
2021-12-20	$5.07	$5.10	$5.02	$5.06	$4.89	43,349
2021-12-17	$5.12	$5.15	$5.11	$5.11	$4.94	101,397
2021-12-16	$5.04	$5.12	$5.04	$5.08	$4.91	93,198
2021-12-15	$5.01	$5.05	$5.01	$5.01	$4.84	118,892
2021-12-14	$5.08	$5.08	$5.01	$5.02	$4.85	91,044
2021-12-13	$4.98	$5.08	$4.98	$5.06	$4.87	131,495
2021-12-10	$5.00	$5.02	$4.98	$4.98	$4.80	103,444
2021-12-09	$4.97	$5.02	$4.97	$4.97	$4.79	30,308
2021-12-08	$4.97	$4.99	$4.96	$4.97	$4.79	78,380
2021-12-07	$5.00	$5.00	$4.93	$4.95	$4.77	173,793
2021-12-06	$4.96	$4.98	$4.93	$4.96	$4.78	68,994
2021-12-03	$5.00	$5.00	$4.93	$4.96	$4.78	189,183
2021-12-02	$5.00	$5.01	$4.97	$4.97	$4.79	89,856
2021-12-01	$5.05	$5.07	$5.00	$5.00	$4.82	89,123
2021-11-30	$5.05	$5.06	$5.02	$5.04	$4.86	76,480
2021-11-29	$5.01	$5.05	$5.00	$5.04	$4.86	64,377
2021-11-26	$5.05	$5.06	$4.99	$5.00	$4.82	43,744
2021-11-24	$5.07	$5.08	$5.03	$5.03	$4.85	45,232
2021-11-23	$5.07	$5.09	$5.05	$5.05	$4.87	32,869
2021-11-22	$5.07	$5.08	$5.05	$5.06	$4.87	62,813
2021-11-19	$5.05	$5.08	$5.05	$5.05	$4.87	55,062
2021-11-18	$5.09	$5.11	$5.06	$5.06	$4.87	68,166
2021-11-17	$5.12	$5.14	$5.08	$5.08	$4.89	52,917
2021-11-16	$5.15	$5.15	$5.11	$5.12	$4.93	84,012
2021-11-15	$5.18	$5.19	$5.16	$5.17	$4.96	50,177
2021-11-12	$5.14	$5.18	$5.14	$5.15	$4.94	28,182
2021-11-11	$5.13	$5.17	$5.13	$5.15	$4.94	11,665
2021-11-10	$5.14	$5.19	$5.14	$5.15	$4.94	47,868
2021-11-09	$5.10	$5.19	$5.08	$5.19	$4.98	197,119
2021-11-08	$5.07	$5.08	$5.05	$5.07	$4.87	63,471
2021-11-05	$5.04	$5.08	$5.02	$5.05	$4.85	77,761
2021-11-04	$5.04	$5.08	$5.00	$5.02	$4.82	99,320
2021-11-03	$5.07	$5.07	$5.00	$5.02	$4.82	69,422
2021-11-02	$5.05	$5.08	$5.04	$5.05	$4.85	64,983
2021-11-01	$5.07	$5.09	$4.97	$5.04	$4.84	164,437
2021-10-29	$5.02	$5.08	$5.02	$5.08	$4.88	58,242
2021-10-28	$5.06	$5.07	$4.99	$5.03	$4.83	130,207
2021-10-27	$5.08	$5.10	$5.04	$5.04	$4.84	70,537
2021-10-26	$5.07	$5.08	$5.05	$5.07	$4.87	61,386
2021-10-25	$5.09	$5.13	$5.05	$5.06	$4.86	119,436
2021-10-22	$5.07	$5.12	$5.07	$5.11	$4.91	67,421
2021-10-21	$5.13	$5.14	$5.06	$5.08	$4.88	101,797
2021-10-20	$5.13	$5.14	$5.10	$5.13	$4.92	57,041
2021-10-19	$5.17	$5.17	$5.11	$5.13	$4.92	41,641
2021-10-18	$5.19	$5.20	$5.13	$5.14	$4.93	161,152
2021-10-15	$5.23	$5.23	$5.19	$5.19	$4.98	34,616
2021-10-14	$5.21	$5.24	$5.21	$5.23	$5.02	103,272
2021-10-13	$5.19	$5.22	$5.18	$5.22	$5.01	73,551
2021-10-12	$5.18	$5.21	$5.17	$5.19	$4.98	49,293
2021-10-11	$5.27	$5.27	$5.19	$5.21	$4.98	37,067
2021-10-08	$5.24	$5.30	$5.23	$5.24	$5.01	35,140
2021-10-07	$5.23	$5.24	$5.20	$5.23	$5.00	109,178
2021-10-06	$5.20	$5.20	$5.18	$5.20	$4.97	42,368
2021-10-05	$5.22	$5.22	$5.19	$5.19	$4.96	30,313
2021-10-04	$5.24	$5.25	$5.22	$5.22	$4.99	31,015
2021-10-01	$5.26	$5.26	$5.23	$5.24	$5.01	21,838
2021-09-30	$5.26	$5.26	$5.23	$5.26	$5.03	52,306
2021-09-29	$5.26	$5.28	$5.22	$5.24	$5.01	46,406
2021-09-28	$5.30	$5.30	$5.25	$5.26	$5.03	84,108
2021-09-27	$5.36	$5.39	$5.29	$5.34	$5.11	108,346
2021-09-24	$5.34	$5.37	$5.32	$5.36	$5.13	65,417
2021-09-23	$5.36	$5.36	$5.32	$5.34	$5.11	53,144
2021-09-22	$5.32	$5.36	$5.31	$5.35	$5.12	68,399
2021-09-21	$5.31	$5.33	$5.28	$5.32	$5.09	81,021
2021-09-20	$5.28	$5.32	$5.26	$5.31	$5.08	47,312
2021-09-17	$5.29	$5.29	$5.27	$5.28	$5.05	67,835
2021-09-16	$5.32	$5.32	$5.24	$5.27	$5.04	147,550
2021-09-15	$5.27	$5.30	$5.27	$5.30	$5.07	90,263
2021-09-14	$5.27	$5.27	$5.25	$5.25	$5.02	40,392
2021-09-13	$5.28	$5.30	$5.27	$5.27	$5.02	86,252
2021-09-10	$5.32	$5.33	$5.26	$5.28	$5.03	95,483
2021-09-09	$5.34	$5.34	$5.31	$5.31	$5.06	59,909
2021-09-08	$5.31	$5.34	$5.31	$5.33	$5.08	53,344
2021-09-07	$5.36	$5.36	$5.32	$5.33	$5.08	50,554
2021-09-03	$5.36	$5.39	$5.34	$5.35	$5.10	104,141
2021-09-02	$5.42	$5.44	$5.38	$5.38	$5.13	113,695
2021-09-01	$5.46	$5.50	$5.46	$5.46	$5.20	32,500
2021-08-31	$5.48	$5.50	$5.46	$5.47	$5.21	81,352
2021-08-30	$5.48	$5.48	$5.46	$5.47	$5.21	70,961
2021-08-27	$5.46	$5.47	$5.45	$5.47	$5.21	180,386
2021-08-26	$5.42	$5.49	$5.42	$5.46	$5.20	118,770
2021-08-25	$5.48	$5.48	$5.43	$5.46	$5.20	127,736
2021-08-24	$5.43	$5.47	$5.42	$5.44	$5.18	68,620
2021-08-23	$5.40	$5.45	$5.40	$5.42	$5.16	76,570
2021-08-20	$5.42	$5.46	$5.41	$5.42	$5.16	27,553
2021-08-19	$5.44	$5.48	$5.34	$5.43	$5.17	107,331
2021-08-18	$5.43	$5.46	$5.39	$5.46	$5.20	70,407
2021-08-17	$5.41	$5.48	$5.40	$5.41	$5.16	96,116
2021-08-16	$5.39	$5.45	$5.38	$5.42	$5.15	76,875
2021-08-13	$5.36	$5.40	$5.36	$5.40	$5.13	47,602
2021-08-12	$5.38	$5.39	$5.35	$5.35	$5.08	36,429
2021-08-11	$5.42	$5.42	$5.38	$5.38	$5.11	63,084
2021-08-10	$5.40	$5.42	$5.39	$5.40	$5.13	56,734
2021-08-09	$5.40	$5.40	$5.36	$5.39	$5.12	83,866
2021-08-06	$5.38	$5.38	$5.35	$5.37	$5.10	24,028
2021-08-05	$5.37	$5.40	$5.36	$5.37	$5.10	40,677
2021-08-04	$5.37	$5.40	$5.36	$5.37	$5.10	60,801
2021-08-03	$5.38	$5.38	$5.33	$5.37	$5.10	69,117
2021-08-02	$5.38	$5.39	$5.36	$5.38	$5.11	105,529
2021-07-30	$5.36	$5.37	$5.33	$5.34	$5.07	69,819
2021-07-29	$5.35	$5.36	$5.33	$5.36	$5.09	47,019
2021-07-28	$5.28	$5.33	$5.27	$5.33	$5.06	78,525
2021-07-27	$5.25	$5.30	$5.24	$5.27	$5.00	171,253
2021-07-26	$5.26	$5.28	$5.21	$5.26	$4.99	342,173
2021-07-23	$5.21	$5.22	$5.20	$5.21	$4.95	166,553
2021-07-22	$5.19	$5.21	$5.16	$5.21	$4.95	270,249
2021-07-21	$5.20	$5.22	$5.16	$5.19	$4.93	219,173
2021-07-20	$5.19	$5.22	$5.18	$5.20	$4.94	186,234
2021-07-19	$5.21	$5.23	$5.17	$5.19	$4.93	242,121
2021-07-16	$5.28	$5.29	$5.21	$5.24	$4.97	262,766
2021-07-15	$5.31	$5.34	$5.29	$5.29	$5.02	168,334
2021-07-14	$5.37	$5.37	$5.32	$5.32	$5.05	175,026
2021-07-13	$5.36	$5.41	$5.35	$5.39	$5.12	72,294
2021-07-12	$5.40	$5.42	$5.37	$5.40	$5.11	63,808
2021-07-09	$5.36	$5.43	$5.36	$5.43	$5.14	77,956
2021-07-08	$5.36	$5.39	$5.36	$5.39	$5.10	36,533
2021-07-07	$5.36	$5.38	$5.35	$5.36	$5.07	32,295
2021-07-06	$5.33	$5.37	$5.33	$5.35	$5.06	84,335
2021-07-02	$5.32	$5.33	$5.30	$5.33	$5.04	50,244
2021-07-01	$5.31	$5.32	$5.29	$5.30	$5.01	66,414
2021-06-30	$5.29	$5.30	$5.27	$5.28	$4.99	108,203
2021-06-29	$5.30	$5.31	$5.24	$5.27	$4.98	295,569
2021-06-28	$5.28	$5.33	$5.27	$5.32	$5.03	63,951
2021-06-25	$5.29	$5.30	$5.27	$5.27	$4.98	54,102
2021-06-24	$5.28	$5.31	$5.27	$5.30	$5.01	49,446
2021-06-23	$5.27	$5.29	$5.27	$5.27	$4.98	49,577
2021-06-22	$5.26	$5.28	$5.26	$5.27	$4.98	41,116
2021-06-21	$5.29	$5.31	$5.26	$5.26	$4.97	43,399
2021-06-18	$5.27	$5.30	$5.27	$5.29	$5.00	49,900
2021-06-17	$5.27	$5.28	$5.27	$5.28	$4.99	40,717
2021-06-16	$5.30	$5.31	$5.26	$5.28	$4.99	51,918
2021-06-15	$5.31	$5.33	$5.31	$5.31	$5.02	58,261
2021-06-14	$5.37	$5.37	$5.32	$5.33	$5.02	49,140
2021-06-11	$5.34	$5.38	$5.34	$5.38	$5.07	75,250
2021-06-10	$5.41	$5.41	$5.32	$5.33	$5.02	46,822
2021-06-09	$5.38	$5.40	$5.35	$5.38	$5.07	80,151
2021-06-08	$5.38	$5.38	$5.33	$5.36	$5.05	43,621
2021-06-07	$5.38	$5.40	$5.37	$5.37	$5.06	45,861
2021-06-04	$5.43	$5.43	$5.38	$5.40	$5.09	38,957
2021-06-03	$5.42	$5.43	$5.40	$5.40	$5.09	58,857
2021-06-02	$5.46	$5.50	$5.41	$5.42	$5.11	61,096
2021-06-01	$5.44	$5.49	$5.44	$5.45	$5.13	59,894
2021-05-28	$5.52	$5.52	$5.44	$5.47	$5.15	41,032
2021-05-27	$5.49	$5.50	$5.48	$5.50	$5.18	54,486
2021-05-26	$5.45	$5.48	$5.43	$5.47	$5.15	46,449
2021-05-25	$5.44	$5.46	$5.40	$5.44	$5.13	44,605
2021-05-24	$5.42	$5.46	$5.40	$5.42	$5.11	21,760
2021-05-21	$5.39	$5.44	$5.39	$5.42	$5.11	44,214
2021-05-20	$5.33	$5.40	$5.33	$5.36	$5.05	45,595
2021-05-19	$5.23	$5.34	$5.23	$5.33	$5.02	43,078
2021-05-18	$5.31	$5.31	$5.28	$5.28	$4.97	34,231
2021-05-17	$5.39	$5.40	$5.32	$5.33	$5.00	64,167
2021-05-14	$5.38	$5.45	$5.38	$5.41	$5.08	39,148
2021-05-13	$5.33	$5.41	$5.33	$5.36	$5.03	26,137
2021-05-12	$5.40	$5.43	$5.29	$5.33	$5.00	77,752
2021-05-11	$5.46	$5.49	$5.36	$5.42	$5.08	60,159
2021-05-10	$5.51	$5.53	$5.39	$5.47	$5.13	48,788
2021-05-07	$5.44	$5.51	$5.44	$5.51	$5.17	69,467
2021-05-06	$5.39	$5.45	$5.35	$5.44	$5.10	48,289
2021-05-05	$5.34	$5.39	$5.32	$5.39	$5.06	55,189
2021-05-04	$5.31	$5.37	$5.31	$5.37	$5.04	50,017
2021-05-03	$5.27	$5.32	$5.25	$5.28	$4.95	82,967
2021-04-30	$5.26	$5.27	$5.22	$5.27	$4.95	39,546
2021-04-29	$5.25	$5.28	$5.23	$5.23	$4.91	50,234
2021-04-28	$5.24	$5.28	$5.24	$5.27	$4.95	61,701
2021-04-27	$5.21	$5.25	$5.21	$5.23	$4.91	78,765
2021-04-26	$5.22	$5.25	$5.22	$5.24	$4.92	37,187
2021-04-23	$5.21	$5.27	$5.21	$5.24	$4.92	56,754
2021-04-22	$5.20	$5.26	$5.20	$5.21	$4.89	57,793
2021-04-21	$5.18	$5.26	$5.18	$5.19	$4.87	59,071
2021-04-20	$5.26	$5.26	$5.19	$5.19	$4.87	40,108
2021-04-19	$5.26	$5.28	$5.25	$5.27	$4.95	40,095
2021-04-16	$5.24	$5.27	$5.20	$5.23	$4.91	36,151
2021-04-15	$5.27	$5.28	$5.25	$5.26	$4.94	27,080
2021-04-14	$5.23	$5.28	$5.22	$5.26	$4.94	54,395
2021-04-13	$5.18	$5.27	$5.18	$5.27	$4.95	41,513
2021-04-12	$5.25	$5.26	$5.20	$5.21	$4.87	34,552
2021-04-09	$5.24	$5.26	$5.20	$5.24	$4.90	27,812
2021-04-08	$5.24	$5.25	$5.21	$5.25	$4.91	31,086
2021-04-07	$5.20	$5.24	$5.18	$5.24	$4.89	42,092
2021-04-06	$5.10	$5.21	$5.10	$5.20	$4.86	35,647
2021-04-05	$5.14	$5.15	$5.09	$5.12	$4.79	72,937
2021-04-01	$5.10	$5.13	$5.09	$5.13	$4.79	19,944
2021-03-31	$5.11	$5.11	$5.09	$5.10	$4.77	28,065
2021-03-30	$5.06	$5.09	$5.03	$5.09	$4.76	25,229
2021-03-29	$5.05	$5.07	$5.02	$5.05	$4.72	94,738
2021-03-26	$5.00	$5.07	$5.00	$5.04	$4.71	60,769
2021-03-25	$4.99	$5.01	$4.93	$5.00	$4.67	150,630
2021-03-24	$5.00	$5.02	$4.95	$4.98	$4.65	153,997
2021-03-23	$4.99	$5.02	$4.93	$5.01	$4.68	93,332
2021-03-22	$5.01	$5.02	$4.94	$5.00	$4.67	81,826
2021-03-19	$5.00	$5.02	$4.94	$5.01	$4.68	92,451
2021-03-18	$5.02	$5.07	$4.98	$5.01	$4.68	98,500
2021-03-17	$5.07	$5.13	$5.04	$5.07	$4.74	84,627
2021-03-16	$5.18	$5.18	$5.07	$5.10	$4.77	90,486
2021-03-15	$5.20	$5.23	$5.20	$5.22	$4.86	33,112
2021-03-12	$5.18	$5.20	$5.18	$5.19	$4.83	22,262
2021-03-11	$5.22	$5.25	$5.20	$5.20	$4.84	26,614
2021-03-10	$5.19	$5.25	$5.17	$5.23	$4.87	77,114
2021-03-09	$5.20	$5.21	$5.15	$5.17	$4.81	43,416
2021-03-08	$5.20	$5.21	$5.16	$5.21	$4.85	96,922
2021-03-05	$5.16	$5.18	$5.11	$5.18	$4.82	18,080
2021-03-04	$5.13	$5.18	$5.12	$5.16	$4.80	33,071
2021-03-03	$5.09	$5.15	$5.04	$5.14	$4.78	59,470
2021-03-02	$5.08	$5.10	$5.07	$5.10	$4.75	44,390
2021-03-01	$5.07	$5.10	$5.07	$5.09	$4.74	52,183
2021-02-26	$5.01	$5.07	$4.99	$5.06	$4.71	71,646
2021-02-25	$5.04	$5.04	$4.99	$5.01	$4.66	128,958
2021-02-24	$4.94	$5.05	$4.93	$5.04	$4.69	89,561
2021-02-23	$4.98	$4.98	$4.93	$4.94	$4.60	111,321
2021-02-22	$5.01	$5.01	$4.95	$4.97	$4.63	116,830
2021-02-19	$5.02	$5.08	$5.00	$5.00	$4.65	58,528
2021-02-18	$5.08	$5.09	$5.02	$5.02	$4.67	147,730
2021-02-17	$5.16	$5.16	$5.02	$5.07	$4.72	76,862
2021-02-16	$5.16	$5.19	$5.13	$5.16	$4.80	90,273
2021-02-12	$5.22	$5.24	$5.15	$5.20	$4.82	104,673
2021-02-11	$5.20	$5.22	$5.20	$5.21	$4.83	49,826
2021-02-10	$5.20	$5.23	$5.18	$5.22	$4.84	80,402
2021-02-09	$5.17	$5.20	$5.15	$5.20	$4.82	77,872
2021-02-08	$5.13	$5.16	$5.11	$5.16	$4.78	86,701
2021-02-05	$5.03	$5.15	$5.03	$5.13	$4.76	209,536
2021-02-04	$5.05	$5.06	$5.00	$5.06	$4.69	108,872
2021-02-03	$5.06	$5.07	$5.03	$5.04	$4.67	59,134
2021-02-02	$5.03	$5.06	$5.02	$5.06	$4.69	65,255
2021-02-01	$5.03	$5.05	$5.02	$5.03	$4.66	56,733
2021-01-29	$5.02	$5.06	$5.01	$5.05	$4.68	66,415
2021-01-28	$5.00	$5.04	$4.98	$5.02	$4.65	50,393
2021-01-27	$4.99	$5.02	$4.98	$5.00	$4.64	171,237
2021-01-26	$5.05	$5.08	$5.03	$5.06	$4.69	114,998
2021-01-25	$5.09	$5.11	$5.03	$5.04	$4.67	103,169
2021-01-22	$5.09	$5.12	$5.06	$5.12	$4.75	58,251
2021-01-21	$5.07	$5.10	$5.06	$5.10	$4.73	47,982
2021-01-20	$5.06	$5.07	$5.03	$5.06	$4.69	82,670
2021-01-19	$5.06	$5.06	$5.03	$5.05	$4.68	30,908
2021-01-15	$5.06	$5.06	$5.05	$5.06	$4.67	37,540
2021-01-14	$5.07	$5.07	$5.02	$5.06	$4.67	63,283
2021-01-13	$5.09	$5.10	$5.02	$5.07	$4.68	59,471
2021-01-12	$5.04	$5.12	$5.01	$5.08	$4.69	134,253
2021-01-11	$5.05	$5.05	$5.02	$5.05	$4.66	49,539
2021-01-08	$5.03	$5.06	$5.00	$5.05	$4.66	48,445
2021-01-07	$5.01	$5.03	$5.01	$5.03	$4.64	41,377
2021-01-06	$5.01	$5.02	$4.93	$5.01	$4.63	100,629
2021-01-05	$5.00	$5.02	$4.99	$5.02	$4.63	47,440
2021-01-04	$5.06	$5.06	$4.91	$4.98	$4.60	84,885
2020-12-31	$5.03	$5.07	$5.00	$5.07	$4.68	167,307
2020-12-30	$4.98	$5.02	$4.92	$5.02	$4.63	178,427
2020-12-29	$4.90	$4.98	$4.90	$4.97	$4.59	126,059
2020-12-28	$4.89	$4.95	$4.88	$4.89	$4.51	108,677
2020-12-24	$4.87	$4.92	$4.87	$4.91	$4.53	121,746
2020-12-23	$4.88	$4.90	$4.84	$4.84	$4.47	204,761
2020-12-22	$4.88	$4.90	$4.87	$4.87	$4.50	109,281
2020-12-21	$4.89	$4.91	$4.88	$4.89	$4.51	86,942
2020-12-18	$4.88	$4.91	$4.88	$4.91	$4.53	57,817
2020-12-17	$4.92	$4.92	$4.87	$4.87	$4.50	50,106
2020-12-16	$4.93	$4.94	$4.88	$4.90	$4.52	103,585
2020-12-15	$4.97	$4.97	$4.91	$4.96	$4.58	96,751
2020-12-14	$5.00	$5.02	$4.95	$4.98	$4.58	89,806
2020-12-11	$5.07	$5.11	$4.98	$4.98	$4.58	105,271
2020-12-10	$5.15	$5.15	$5.02	$5.06	$4.65	102,575
2020-12-09	$5.05	$5.17	$5.01	$5.17	$4.75	176,460
2020-12-08	$4.97	$5.04	$4.95	$5.04	$4.63	129,660
2020-12-07	$4.94	$4.97	$4.94	$4.96	$4.56	44,199
2020-12-04	$4.95	$4.95	$4.88	$4.94	$4.54	92,144
2020-12-03	$4.92	$5.19	$4.90	$4.94	$4.54	66,824
2020-12-02	$4.90	$4.92	$4.88	$4.91	$4.51	50,713
2020-12-01	$4.89	$4.91	$4.88	$4.89	$4.50	53,735
2020-11-30	$4.88	$4.89	$4.85	$4.88	$4.49	65,523
2020-11-27	$4.84	$4.88	$4.84	$4.88	$4.49	16,294
2020-11-25	$4.83	$4.87	$4.82	$4.83	$4.44	81,190
2020-11-24	$4.80	$4.83	$4.78	$4.82	$4.43	69,182
2020-11-23	$4.81	$4.81	$4.78	$4.79	$4.40	125,826
2020-11-20	$4.80	$4.83	$4.79	$4.81	$4.42	63,943
2020-11-19	$4.82	$4.84	$4.82	$4.82	$4.43	54,734
2020-11-18	$4.81	$4.84	$4.78	$4.81	$4.42	72,402
2020-11-17	$4.77	$4.81	$4.77	$4.80	$4.41	30,698
2020-11-16	$4.76	$4.80	$4.75	$4.78	$4.38	103,241
2020-11-13	$4.74	$4.79	$4.73	$4.78	$4.38	80,528
2020-11-12	$4.75	$4.77	$4.72	$4.73	$4.33	44,313
2020-11-11	$4.74	$4.75	$4.72	$4.74	$4.34	26,083
2020-11-10	$4.72	$4.75	$4.72	$4.74	$4.34	63,895
2020-11-09	$4.75	$4.76	$4.72	$4.73	$4.33	50,872
2020-11-06	$4.69	$4.74	$4.69	$4.73	$4.33	75,977
2020-11-05	$4.71	$4.72	$4.70	$4.71	$4.31	100,602
2020-11-04	$4.66	$4.70	$4.66	$4.70	$4.30	55,175
2020-11-03	$4.66	$4.66	$4.62	$4.65	$4.26	46,220
2020-11-02	$4.64	$4.66	$4.62	$4.66	$4.27	62,203
2020-10-30	$4.66	$4.66	$4.62	$4.66	$4.27	61,245
2020-10-29	$4.67	$4.67	$4.62	$4.66	$4.27	63,293
2020-10-28	$4.63	$4.70	$4.62	$4.69	$4.29	115,378
2020-10-27	$4.63	$4.67	$4.62	$4.66	$4.27	49,348
2020-10-26	$4.70	$4.70	$4.62	$4.65	$4.26	87,203
2020-10-23	$4.69	$4.70	$4.67	$4.69	$4.29	61,062
2020-10-22	$4.72	$4.73	$4.68	$4.69	$4.29	73,388
2020-10-21	$4.75	$4.77	$4.70	$4.74	$4.34	69,079
2020-10-20	$4.74	$4.77	$4.73	$4.77	$4.37	100,940
2020-10-19	$4.70	$4.75	$4.70	$4.74	$4.34	68,539
2020-10-16	$4.72	$4.75	$4.69	$4.69	$4.29	78,212
2020-10-15	$4.73	$4.74	$4.71	$4.71	$4.31	52,993
2020-10-14	$4.77	$4.77	$4.73	$4.73	$4.33	52,641
2020-10-13	$4.76	$4.78	$4.74	$4.76	$4.36	63,812
2020-10-12	$4.83	$4.83	$4.77	$4.78	$4.36	33,657
2020-10-09	$4.77	$4.81	$4.76	$4.76	$4.34	42,022
2020-10-08	$4.76	$4.79	$4.75	$4.78	$4.36	36,605
2020-10-07	$4.76	$4.82	$4.75	$4.75	$4.33	53,058
2020-10-06	$4.76	$4.78	$4.75	$4.76	$4.34	36,480
2020-10-05	$4.79	$4.82	$4.75	$4.78	$4.36	55,767
2020-10-02	$4.79	$4.80	$4.76	$4.79	$4.36	26,847
2020-10-01	$4.73	$4.80	$4.72	$4.79	$4.37	77,494
2020-09-30	$4.75	$4.75	$4.72	$4.72	$4.30	61,101
2020-09-29	$4.73	$4.74	$4.72	$4.73	$4.31	26,790
2020-09-28	$4.70	$4.74	$4.70	$4.72	$4.30	47,426
2020-09-25	$4.75	$4.76	$4.70	$4.70	$4.28	42,888
2020-09-24	$4.74	$4.74	$4.70	$4.74	$4.32	97,942
2020-09-23	$4.76	$4.79	$4.68	$4.73	$4.31	93,370
2020-09-22	$4.81	$4.85	$4.75	$4.78	$4.36	61,131
2020-09-21	$4.81	$4.82	$4.80	$4.81	$4.38	21,675
2020-09-18	$4.84	$4.86	$4.81	$4.81	$4.38	52,531
2020-09-17	$4.82	$4.85	$4.82	$4.85	$4.42	20,010
2020-09-16	$4.84	$4.87	$4.81	$4.82	$4.39	35,163
2020-09-15	$4.85	$4.87	$4.83	$4.84	$4.41	23,277
2020-09-14	$4.90	$4.92	$4.85	$4.85	$4.40	49,037
2020-09-11	$4.90	$4.93	$4.87	$4.89	$4.44	68,720
2020-09-10	$4.86	$4.90	$4.86	$4.89	$4.44	71,148
2020-09-09	$4.82	$4.88	$4.81	$4.88	$4.43	41,592
2020-09-08	$4.80	$4.84	$4.79	$4.80	$4.36	29,372
2020-09-04	$4.88	$4.89	$4.81	$4.82	$4.37	67,301
2020-09-03	$4.86	$4.96	$4.82	$4.87	$4.42	112,838
2020-09-02	$4.84	$4.87	$4.84	$4.85	$4.40	34,575
2020-09-01	$4.83	$4.85	$4.83	$4.85	$4.40	53,740
2020-08-31	$4.83	$4.86	$4.82	$4.83	$4.38	60,426
2020-08-28	$4.78	$4.84	$4.78	$4.79	$4.35	72,883
2020-08-27	$4.83	$4.86	$4.78	$4.80	$4.36	63,100
2020-08-26	$4.84	$4.87	$4.78	$4.82	$4.37	93,309
2020-08-25	$4.89	$4.91	$4.78	$4.83	$4.38	154,686
2020-08-24	$4.93	$4.95	$4.90	$4.94	$4.48	40,078
2020-08-21	$4.96	$4.98	$4.90	$4.92	$4.47	27,809
2020-08-20	$4.99	$5.00	$4.97	$4.97	$4.51	40,382
2020-08-19	$4.99	$5.00	$4.99	$5.00	$4.54	21,248
2020-08-18	$5.00	$5.01	$4.97	$5.00	$4.54	53,049
2020-08-17	$5.07	$5.08	$5.02	$5.04	$4.55	30,992
2020-08-14	$5.09	$5.09	$5.05	$5.05	$4.56	23,929
2020-08-13	$5.06	$5.09	$5.06	$5.08	$4.59	13,679
2020-08-12	$5.09	$5.09	$5.06	$5.09	$4.60	16,887
2020-08-11	$5.10	$5.10	$5.08	$5.10	$4.61	60,942
2020-08-10	$5.10	$5.10	$5.08	$5.09	$4.59	23,300
2020-08-07	$5.08	$5.10	$5.07	$5.08	$4.59	8,088
2020-08-06	$5.08	$5.10	$5.08	$5.10	$4.61	30,066
2020-08-05	$5.05	$5.09	$5.05	$5.09	$4.60	23,662
2020-08-04	$5.02	$5.14	$5.02	$5.06	$4.57	26,083
2020-08-03	$4.97	$5.02	$4.96	$5.02	$4.54	79,543
2020-07-31	$4.95	$4.97	$4.94	$4.97	$4.49	33,651
2020-07-30	$4.92	$4.95	$4.91	$4.95	$4.47	49,748
2020-07-29	$4.93	$4.95	$4.92	$4.95	$4.47	31,157
2020-07-28	$4.92	$4.95	$4.89	$4.93	$4.45	85,696
2020-07-27	$4.98	$5.00	$4.90	$4.92	$4.45	161,503
2020-07-24	$5.00	$5.01	$4.98	$5.00	$4.52	35,645
2020-07-23	$4.99	$5.00	$4.98	$4.99	$4.51	25,029
2020-07-22	$4.98	$5.01	$4.97	$5.01	$4.53	51,704
2020-07-21	$5.01	$5.03	$4.99	$4.99	$4.51	24,980
2020-07-20	$4.96	$5.04	$4.95	$5.04	$4.55	48,080
2020-07-17	$4.97	$4.97	$4.94	$4.97	$4.49	15,177
2020-07-16	$4.97	$4.98	$4.93	$4.95	$4.47	40,820
2020-07-15	$4.94	$5.06	$4.93	$4.99	$4.51	37,651
2020-07-14	$4.92	$4.94	$4.92	$4.93	$4.45	44,615
2020-07-13	$4.94	$4.98	$4.94	$4.98	$4.48	44,245
2020-07-10	$4.88	$4.97	$4.85	$4.97	$4.47	110,150
2020-07-09	$4.79	$4.89	$4.77	$4.89	$4.40	188,349
2020-07-08	$4.68	$4.77	$4.67	$4.77	$4.29	94,071
2020-07-07	$4.63	$4.68	$4.62	$4.68	$4.21	78,380
2020-07-06	$4.61	$4.64	$4.59	$4.62	$4.16	61,205
2020-07-02	$4.62	$4.64	$4.60	$4.60	$4.14	65,760
2020-07-01	$4.63	$4.64	$4.61	$4.62	$4.16	74,428
2020-06-30	$4.64	$4.66	$4.59	$4.66	$4.19	68,885
2020-06-29	$4.59	$4.61	$4.58	$4.61	$4.15	37,071
2020-06-26	$4.59	$4.61	$4.59	$4.59	$4.13	71,653
2020-06-25	$4.64	$4.65	$4.60	$4.60	$4.14	65,014
2020-06-24	$4.71	$4.71	$4.62	$4.63	$4.17	122,676
2020-06-23	$4.69	$4.71	$4.66	$4.69	$4.22	54,824
2020-06-22	$4.69	$4.75	$4.67	$4.68	$4.21	77,290
2020-06-19	$4.73	$4.75	$4.69	$4.71	$4.24	93,611
2020-06-18	$4.67	$4.73	$4.67	$4.73	$4.26	16,313
2020-06-17	$4.67	$4.69	$4.66	$4.67	$4.20	62,598
2020-06-16	$4.74	$4.77	$4.67	$4.68	$4.21	100,951
2020-06-15	$4.67	$4.77	$4.65	$4.77	$4.27	47,575
2020-06-12	$4.63	$4.69	$4.63	$4.68	$4.19	107,606
2020-06-11	$4.67	$4.68	$4.59	$4.67	$4.18	159,253
2020-06-10	$4.65	$4.67	$4.65	$4.65	$4.17	75,916
2020-06-09	$4.62	$4.66	$4.61	$4.66	$4.17	89,888
2020-06-08	$4.60	$4.62	$4.59	$4.61	$4.13	49,883
2020-06-05	$4.61	$4.61	$4.59	$4.59	$4.11	73,682
2020-06-04	$4.59	$4.61	$4.58	$4.60	$4.12	21,577
2020-06-03	$4.64	$4.64	$4.57	$4.60	$4.12	72,638
2020-06-02	$4.64	$4.66	$4.60	$4.62	$4.14	56,424
2020-06-01	$4.55	$4.62	$4.54	$4.62	$4.14	137,349
2020-05-29	$4.52	$4.54	$4.48	$4.54	$4.07	84,874
2020-05-28	$4.46	$4.49	$4.43	$4.49	$4.02	67,797
2020-05-27	$4.38	$4.48	$4.38	$4.45	$3.99	129,641
2020-05-26	$4.39	$4.40	$4.36	$4.38	$3.92	61,122
2020-05-22	$4.36	$4.36	$4.31	$4.35	$3.90	137,860
2020-05-21	$4.32	$4.36	$4.30	$4.33	$3.88	114,089
2020-05-20	$4.31	$4.35	$4.31	$4.34	$3.89	69,647
2020-05-19	$4.33	$4.34	$4.30	$4.30	$3.85	82,912
2020-05-18	$4.34	$4.35	$4.31	$4.33	$3.88	88,448
2020-05-15	$4.31	$4.34	$4.28	$4.33	$3.88	68,556
2020-05-14	$4.35	$4.35	$4.27	$4.33	$3.88	50,856
2020-05-13	$4.36	$4.40	$4.34	$4.35	$3.90	50,480
2020-05-12	$4.44	$4.44	$4.39	$4.39	$3.93	38,539
2020-05-11	$4.44	$4.47	$4.44	$4.45	$3.97	37,124
2020-05-08	$4.41	$4.47	$4.37	$4.45	$3.97	169,995
2020-05-07	$4.38	$4.43	$4.36	$4.40	$3.92	74,748
2020-05-06	$4.30	$4.42	$4.30	$4.38	$3.91	98,077
2020-05-05	$4.30	$4.37	$4.29	$4.30	$3.83	115,329
2020-05-04	$4.27	$4.32	$4.27	$4.29	$3.83	57,506
2020-05-01	$4.24	$4.27	$4.21	$4.27	$3.81	65,249
2020-04-30	$4.28	$4.28	$4.23	$4.24	$3.78	52,097
2020-04-29	$4.21	$4.28	$4.20	$4.28	$3.82	61,824
2020-04-28	$4.23	$4.23	$4.17	$4.19	$3.74	65,965
2020-04-27	$4.20	$4.23	$4.13	$4.21	$3.75	128,358
2020-04-24	$4.31	$4.31	$4.21	$4.22	$3.76	83,096
2020-04-23	$4.31	$4.35	$4.25	$4.30	$3.83	124,514
2020-04-22	$4.32	$4.36	$4.27	$4.32	$3.85	51,963
2020-04-21	$4.25	$4.31	$4.25	$4.31	$3.84	37,001
2020-04-20	$4.33	$4.37	$4.27	$4.29	$3.83	85,910
2020-04-17	$4.35	$4.41	$4.33	$4.35	$3.88	119,045
2020-04-16	$4.37	$4.37	$4.30	$4.33	$3.86	97,933
2020-04-15	$4.35	$4.39	$4.33	$4.39	$3.91	79,446
2020-04-14	$4.36	$4.42	$4.36	$4.37	$3.90	68,108
2020-04-13	$4.56	$4.56	$4.30	$4.35	$3.86	114,305
2020-04-09	$4.41	$4.53	$4.36	$4.44	$3.94	180,856
2020-04-08	$4.21	$4.33	$4.20	$4.32	$3.84	117,121
2020-04-07	$4.28	$4.33	$4.16	$4.20	$3.73	155,582
2020-04-06	$4.34	$4.42	$4.20	$4.20	$3.73	127,615
2020-04-03	$4.38	$4.43	$4.25	$4.29	$3.81	68,183
2020-04-02	$4.33	$4.41	$4.26	$4.38	$3.89	119,885
2020-04-01	$4.53	$4.66	$4.33	$4.35	$3.86	140,679
2020-03-31	$4.71	$4.71	$4.62	$4.69	$4.17	145,593
2020-03-30	$4.56	$4.74	$4.42	$4.62	$4.10	320,594
2020-03-27	$4.38	$4.60	$4.38	$4.54	$4.03	127,421
2020-03-26	$4.32	$4.63	$4.32	$4.54	$4.03	184,536
2020-03-25	$4.37	$4.56	$4.23	$4.28	$3.80	198,189
2020-03-24	$3.91	$4.30	$3.89	$4.27	$3.79	191,603
2020-03-23	$4.12	$4.12	$3.78	$3.82	$3.39	175,356
2020-03-20	$4.00	$4.30	$3.92	$4.12	$3.66	212,583
2020-03-19	$3.60	$4.45	$3.30	$4.10	$3.64	739,878
2020-03-18	$4.20	$4.20	$3.70	$3.70	$3.29	334,654
2020-03-17	$4.31	$4.41	$4.23	$4.33	$3.85	121,832
2020-03-16	$4.09	$4.50	$4.07	$4.32	$3.82	278,347
2020-03-13	$4.50	$4.66	$4.41	$4.48	$3.96	195,505
2020-03-12	$4.81	$4.81	$4.25	$4.33	$3.83	400,177
2020-03-11	$5.13	$5.15	$4.89	$4.95	$4.38	209,601
2020-03-10	$5.27	$5.28	$5.15	$5.17	$4.57	105,723
2020-03-09	$5.30	$5.30	$5.13	$5.25	$4.64	209,670
2020-03-06	$5.45	$5.45	$5.40	$5.44	$4.81	64,347
2020-03-05	$5.45	$5.46	$5.41	$5.44	$4.81	49,178
2020-03-04	$5.48	$5.54	$5.44	$5.45	$4.82	126,283
2020-03-03	$5.45	$5.53	$5.45	$5.47	$4.84	75,965
2020-03-02	$5.33	$5.46	$5.33	$5.43	$4.80	117,225
2020-02-28	$5.50	$5.50	$5.31	$5.35	$4.73	179,633
2020-02-27	$5.65	$5.68	$5.49	$5.50	$4.86	167,508
2020-02-26	$5.63	$5.65	$5.62	$5.64	$4.99	120,973
2020-02-25	$5.61	$5.66	$5.60	$5.64	$4.99	116,280
2020-02-24	$5.60	$5.64	$5.59	$5.62	$4.97	58,855
2020-02-21	$5.57	$5.61	$5.57	$5.61	$4.96	49,900
2020-02-20	$5.54	$5.59	$5.54	$5.59	$4.94	139,762
2020-02-19	$5.53	$5.55	$5.52	$5.55	$4.91	71,756
2020-02-18	$5.52	$5.53	$5.49	$5.53	$4.89	74,842
2020-02-14	$5.51	$5.54	$5.50	$5.54	$4.88	120,343
2020-02-13	$5.51	$5.53	$5.50	$5.52	$4.86	63,921
2020-02-12	$5.51	$5.52	$5.49	$5.52	$4.86	86,665
2020-02-11	$5.49	$5.51	$5.49	$5.51	$4.85	57,377
2020-02-10	$5.46	$5.50	$5.46	$5.49	$4.83	63,758
2020-02-07	$5.43	$5.47	$5.43	$5.47	$4.82	107,563
2020-02-06	$5.44	$5.45	$5.42	$5.43	$4.78	68,068
2020-02-05	$5.39	$5.44	$5.39	$5.44	$4.79	109,562
2020-02-04	$5.39	$5.40	$5.36	$5.38	$4.74	147,299
2020-02-03	$5.38	$5.40	$5.37	$5.37	$4.73	61,035
2020-01-31	$5.40	$5.42	$5.39	$5.39	$4.75	89,074
2020-01-30	$5.41	$5.42	$5.40	$5.40	$4.76	69,744
2020-01-29	$5.41	$5.42	$5.40	$5.41	$4.76	74,566
2020-01-28	$5.38	$5.42	$5.38	$5.41	$4.76	58,960
2020-01-27	$5.41	$5.42	$5.38	$5.38	$4.74	121,573
2020-01-24	$5.40	$5.42	$5.39	$5.40	$4.76	49,818
2020-01-23	$5.39	$5.41	$5.37	$5.39	$4.75	84,624
2020-01-22	$5.39	$5.40	$5.38	$5.38	$4.74	72,252
2020-01-21	$5.40	$5.41	$5.38	$5.40	$4.76	50,689
2020-01-17	$5.37	$5.41	$5.36	$5.40	$4.76	59,211
2020-01-16	$5.39	$5.40	$5.36	$5.37	$4.73	56,204
2020-01-15	$5.41	$5.42	$5.38	$5.38	$4.74	137,193
2020-01-14	$5.39	$5.43	$5.39	$5.42	$4.77	45,404
2020-01-13	$5.44	$5.46	$5.42	$5.42	$4.75	116,357
2020-01-10	$5.42	$5.45	$5.42	$5.42	$4.75	38,348
2020-01-09	$5.43	$5.45	$5.42	$5.43	$4.76	82,068
2020-01-08	$5.44	$5.49	$5.42	$5.43	$4.76	120,648
2020-01-07	$5.44	$5.46	$5.42	$5.44	$4.77	25,614
2020-01-06	$5.45	$5.47	$5.42	$5.42	$4.75	49,679
2020-01-03	$5.46	$5.46	$5.43	$5.44	$4.77	42,075
2020-01-02	$5.38	$5.42	$5.37	$5.42	$4.75	63,266
2019-12-31	$5.40	$5.46	$5.36	$5.38	$4.72	90,939
2019-12-30	$5.45	$5.48	$5.42	$5.42	$4.75	31,635
2019-12-27	$5.49	$5.52	$5.45	$5.45	$4.78	63,953
2019-12-26	$5.61	$5.61	$5.49	$5.50	$4.83	40,397
2019-12-24	$5.61	$5.65	$5.49	$5.62	$4.93	23,142
2019-12-23	$5.55	$5.57	$5.53	$5.57	$4.89	43,237
2019-12-20	$5.50	$5.54	$5.48	$5.54	$4.86	53,499
2019-12-19	$5.49	$5.52	$5.46	$5.52	$4.84	25,007
2019-12-18	$5.43	$5.49	$5.42	$5.49	$4.82	98,954
2019-12-17	$5.42	$5.44	$5.38	$5.43	$4.76	77,292
2019-12-16	$5.42	$5.45	$5.39	$5.43	$4.75	78,911
2019-12-13	$5.35	$5.42	$5.34	$5.42	$4.74	63,552
2019-12-12	$5.38	$5.40	$5.32	$5.35	$4.68	95,257
2019-12-11	$5.37	$5.41	$5.37	$5.38	$4.70	62,584
2019-12-10	$5.40	$5.44	$5.37	$5.37	$4.69	67,567
2019-12-09	$5.39	$5.45	$5.39	$5.39	$4.71	78,283
2019-12-06	$5.49	$5.50	$5.38	$5.39	$4.71	65,643
2019-12-05	$5.44	$5.55	$5.43	$5.51	$4.82	62,474
2019-12-04	$5.45	$5.58	$5.42	$5.47	$4.78	60,933
2019-12-03	$5.50	$5.54	$5.46	$5.48	$4.79	53,735
2019-12-02	$5.52	$5.54	$5.47	$5.47	$4.78	45,520
2019-11-29	$5.49	$5.63	$5.47	$5.55	$4.85	63,651
2019-11-27	$5.37	$5.47	$5.37	$5.47	$4.78	58,478
2019-11-26	$5.32	$5.37	$5.30	$5.37	$4.69	67,554
2019-11-25	$5.40	$5.42	$5.29	$5.31	$4.64	122,985
2019-11-22	$5.41	$5.42	$5.37	$5.37	$4.69	55,027
2019-11-21	$5.38	$5.42	$5.37	$5.39	$4.71	46,298
2019-11-20	$5.35	$5.39	$5.31	$5.39	$4.71	61,645
2019-11-19	$5.29	$5.35	$5.29	$5.30	$4.63	74,165
2019-11-18	$5.29	$5.35	$5.25	$5.28	$4.61	63,209
2019-11-15	$5.27	$5.32	$5.25	$5.28	$4.61	107,932
2019-11-14	$5.30	$5.33	$5.27	$5.29	$4.62	78,530
2019-11-13	$5.33	$5.33	$5.24	$5.30	$4.63	133,036
2019-11-12	$5.40	$5.40	$5.29	$5.31	$4.64	144,879
2019-11-11	$5.41	$5.42	$5.40	$5.40	$4.70	40,970
2019-11-08	$5.43	$5.49	$5.38	$5.41	$4.71	53,780
2019-11-07	$5.44	$5.52	$5.41	$5.45	$4.74	108,210
2019-11-06	$5.30	$5.47	$5.29	$5.46	$4.75	123,169
2019-11-05	$5.27	$5.29	$5.22	$5.27	$4.59	72,438
2019-11-04	$5.30	$5.33	$5.24	$5.25	$4.57	88,126
2019-11-01	$5.30	$5.38	$5.29	$5.31	$4.62	92,468
2019-10-31	$5.28	$5.33	$5.25	$5.30	$4.61	83,401
2019-10-30	$5.16	$5.28	$5.16	$5.26	$4.58	138,966
2019-10-29	$5.17	$5.19	$5.14	$5.15	$4.48	36,463
2019-10-28	$5.21	$5.22	$5.14	$5.14	$4.47	120,877
2019-10-25	$5.25	$5.27	$5.18	$5.19	$4.52	93,578
2019-10-24	$5.23	$5.26	$5.22	$5.22	$4.54	51,785
2019-10-23	$5.24	$5.31	$5.22	$5.22	$4.54	96,377
2019-10-22	$5.21	$5.28	$5.21	$5.24	$4.56	74,379
2019-10-21	$5.23	$5.30	$5.23	$5.23	$4.55	71,501
2019-10-18	$5.29	$5.31	$5.23	$5.23	$4.55	52,761
2019-10-17	$5.31	$5.33	$5.26	$5.26	$4.58	67,851
2019-10-16	$5.33	$5.37	$5.32	$5.32	$4.63	64,082
2019-10-15	$5.48	$5.59	$5.35	$5.37	$4.67	96,467
2019-10-14	$5.50	$5.62	$5.50	$5.55	$4.81	23,365
2019-10-11	$5.44	$5.55	$5.40	$5.46	$4.74	78,753
2019-10-10	$5.45	$5.49	$5.45	$5.47	$4.74	34,582
2019-10-09	$5.47	$5.50	$5.43	$5.45	$4.73	60,738
2019-10-08	$5.64	$5.64	$5.43	$5.47	$4.74	143,205
2019-10-07	$5.60	$5.65	$5.56	$5.61	$4.87	86,062
2019-10-04	$5.55	$5.58	$5.55	$5.57	$4.83	40,133
2019-10-03	$5.61	$5.62	$5.54	$5.55	$4.81	32,314
2019-10-02	$5.52	$5.64	$5.48	$5.60	$4.86	154,747
2019-10-01	$5.49	$5.58	$5.47	$5.50	$4.77	107,529
2019-09-30	$5.40	$5.50	$5.40	$5.50	$4.77	79,732
2019-09-27	$5.35	$5.40	$5.33	$5.37	$4.66	44,305
2019-09-26	$5.34	$5.37	$5.33	$5.34	$4.63	67,098
2019-09-25	$5.39	$5.39	$5.28	$5.33	$4.62	80,654
2019-09-24	$5.25	$5.45	$5.25	$5.36	$4.65	208,699
2019-09-23	$5.23	$5.27	$5.23	$5.27	$4.57	104,595
2019-09-20	$5.18	$5.22	$5.18	$5.21	$4.52	86,500
2019-09-19	$5.18	$5.20	$5.15	$5.16	$4.47	80,666
2019-09-18	$5.21	$5.26	$5.12	$5.15	$4.47	193,076
2019-09-17	$5.15	$5.20	$5.15	$5.18	$4.49	155,795
2019-09-16	$5.18	$5.19	$5.14	$5.15	$4.45	74,049
2019-09-13	$5.23	$5.24	$5.12	$5.13	$4.43	128,030
2019-09-12	$5.24	$5.24	$5.22	$5.22	$4.51	117,429
2019-09-11	$5.26	$5.30	$5.21	$5.23	$4.52	133,588
2019-09-10	$5.30	$5.35	$5.23	$5.24	$4.53	189,529
2019-09-09	$5.35	$5.36	$5.30	$5.31	$4.59	49,338
2019-09-06	$5.37	$5.39	$5.34	$5.34	$4.61	45,032
2019-09-05	$5.42	$5.46	$5.37	$5.37	$4.64	53,386
2019-09-04	$5.39	$5.45	$5.39	$5.41	$4.67	12,840
2019-09-03	$5.38	$5.43	$5.38	$5.40	$4.66	18,091
2019-08-30	$5.45	$5.46	$5.35	$5.37	$4.64	65,851
2019-08-29	$5.40	$5.46	$5.36	$5.42	$4.68	63,447
2019-08-28	$5.42	$5.42	$5.37	$5.39	$4.66	89,721
2019-08-27	$5.29	$5.37	$5.28	$5.33	$4.60	132,139
2019-08-26	$5.25	$5.28	$5.24	$5.27	$4.55	58,030
2019-08-23	$5.25	$5.28	$5.23	$5.23	$4.52	117,186
2019-08-22	$5.25	$5.29	$5.23	$5.25	$4.54	143,607
2019-08-21	$5.25	$5.29	$5.24	$5.25	$4.54	106,986
2019-08-20	$5.29	$5.31	$5.25	$5.25	$4.54	82,466
2019-08-19	$5.27	$5.32	$5.26	$5.28	$4.56	108,972
2019-08-16	$5.41	$5.43	$5.24	$5.27	$4.55	245,185
2019-08-15	$5.59	$5.64	$5.38	$5.38	$4.65	147,006
2019-08-14	$5.48	$5.65	$5.46	$5.57	$4.81	111,515
2019-08-13	$5.50	$5.63	$5.43	$5.44	$4.70	128,809
2019-08-12	$5.50	$5.60	$5.43	$5.50	$4.73	61,809
2019-08-09	$5.42	$5.52	$5.37	$5.51	$4.74	99,115
2019-08-08	$5.60	$5.62	$5.38	$5.39	$4.64	160,584
2019-08-07	$5.58	$5.58	$5.51	$5.57	$4.79	70,957
2019-08-06	$5.68	$5.68	$5.53	$5.58	$4.80	139,963
2019-08-05	$5.71	$5.71	$5.63	$5.69	$4.90	66,913
2019-08-02	$5.77	$5.81	$5.58	$5.72	$4.92	117,636
2019-08-01	$5.69	$5.77	$5.60	$5.77	$4.97	125,842
2019-07-31	$5.60	$5.67	$5.55	$5.67	$4.88	130,887
2019-07-30	$5.47	$5.58	$5.40	$5.55	$4.78	153,532
2019-07-29	$5.43	$5.50	$5.40	$5.47	$4.71	143,512
2019-07-26	$5.33	$5.39	$5.33	$5.39	$4.64	79,316
2019-07-25	$5.26	$5.33	$5.25	$5.33	$4.59	166,268
2019-07-24	$5.23	$5.25	$5.23	$5.25	$4.52	119,225
2019-07-23	$5.23	$5.23	$5.18	$5.22	$4.49	101,960
2019-07-22	$5.22	$5.23	$5.21	$5.23	$4.50	89,030
2019-07-19	$5.24	$5.24	$5.20	$5.20	$4.47	82,023
2019-07-18	$5.17	$5.26	$5.15	$5.23	$4.50	184,060
2019-07-17	$5.20	$5.21	$5.16	$5.17	$4.45	192,066
2019-07-16	$5.22	$5.23	$5.19	$5.19	$4.47	70,717
2019-07-15	$5.25	$5.27	$5.23	$5.24	$4.49	93,679
2019-07-12	$5.28	$5.28	$5.24	$5.26	$4.51	54,563
2019-07-11	$5.29	$5.30	$5.25	$5.27	$4.52	77,648
2019-07-10	$5.28	$5.29	$5.24	$5.27	$4.52	38,681
2019-07-09	$5.26	$5.30	$5.23	$5.28	$4.53	61,824
2019-07-08	$5.26	$5.29	$5.25	$5.25	$4.50	62,235
2019-07-05	$5.26	$5.28	$5.25	$5.28	$4.53	28,927
2019-07-03	$5.30	$5.33	$5.25	$5.26	$4.51	67,481
2019-07-02	$5.27	$5.31	$5.25	$5.25	$4.50	126,658
2019-07-01	$5.27	$5.28	$5.19	$5.24	$4.49	169,819
2019-06-28	$5.20	$5.22	$5.18	$5.21	$4.47	83,870
2019-06-27	$5.15	$5.20	$5.13	$5.20	$4.46	49,458
2019-06-26	$5.17	$5.19	$5.12	$5.15	$4.41	104,287
2019-06-25	$5.20	$5.21	$5.15	$5.17	$4.43	122,538
2019-06-24	$5.18	$5.22	$5.18	$5.19	$4.45	69,507
2019-06-21	$5.19	$5.19	$5.16	$5.18	$4.44	48,110
2019-06-20	$5.18	$5.21	$5.17	$5.18	$4.44	81,073
2019-06-19	$5.14	$5.21	$5.13	$5.17	$4.43	89,584
2019-06-18	$5.17	$5.18	$5.11	$5.12	$4.39	98,230
2019-06-17	$5.17	$5.20	$5.17	$5.19	$4.43	64,685
2019-06-14	$5.18	$5.18	$5.16	$5.17	$4.41	45,010
2019-06-13	$5.15	$5.17	$5.15	$5.17	$4.41	34,120
2019-06-12	$5.14	$5.15	$5.13	$5.15	$4.40	51,522
2019-06-11	$5.13	$5.14	$5.12	$5.14	$4.39	64,360
2019-06-10	$5.11	$5.12	$5.10	$5.12	$4.37	67,174
2019-06-07	$5.08	$5.12	$5.07	$5.11	$4.36	103,762
2019-06-06	$5.07	$5.08	$5.06	$5.08	$4.34	71,801
2019-06-05	$5.08	$5.09	$5.06	$5.06	$4.32	46,823
2019-06-04	$5.10	$5.10	$5.06	$5.08	$4.34	73,731
2019-06-03	$5.09	$5.11	$5.06	$5.08	$4.34	112,489
2019-05-31	$5.10	$5.10	$5.06	$5.07	$4.33	71,614
2019-05-30	$5.09	$5.09	$5.07	$5.08	$4.34	64,733
2019-05-29	$5.07	$5.10	$5.05	$5.08	$4.34	142,128
2019-05-28	$5.06	$5.08	$5.05	$5.07	$4.33	112,604
2019-05-24	$5.02	$5.05	$5.00	$5.05	$4.31	108,571
2019-05-23	$5.02	$5.04	$4.98	$5.00	$4.27	144,311
2019-05-22	$5.03	$5.04	$5.01	$5.01	$4.28	94,680
2019-05-21	$5.07	$5.07	$5.01	$5.03	$4.29	96,573
2019-05-20	$5.07	$5.07	$5.02	$5.05	$4.31	135,549
2019-05-17	$5.10	$5.10	$5.03	$5.04	$4.30	186,535
2019-05-16	$5.12	$5.12	$5.08	$5.09	$4.35	88,260
2019-05-15	$5.14	$5.15	$5.11	$5.11	$4.36	55,600
2019-05-14	$5.19	$5.19	$5.12	$5.13	$4.38	64,778
2019-05-13	$5.19	$5.21	$5.18	$5.19	$4.41	78,986
2019-05-10	$5.20	$5.20	$5.19	$5.20	$4.42	66,686
2019-05-09	$5.20	$5.20	$5.18	$5.19	$4.41	44,082
2019-05-08	$5.20	$5.20	$5.18	$5.19	$4.41	28,273
2019-05-07	$5.18	$5.18	$5.16	$5.18	$4.40	54,029
2019-05-06	$5.17	$5.19	$5.15	$5.16	$4.39	62,177
2019-05-03	$5.17	$5.17	$5.14	$5.16	$4.39	41,217
2019-05-02	$5.19	$5.19	$5.15	$5.15	$4.38	44,358
2019-05-01	$5.18	$5.19	$5.18	$5.18	$4.40	68,231
2019-04-30	$5.19	$5.19	$5.17	$5.17	$4.40	71,428
2019-04-29	$5.19	$5.19	$5.17	$5.19	$4.41	24,448
2019-04-26	$5.24	$5.24	$5.16	$5.17	$4.40	99,644
2019-04-25	$5.24	$5.24	$5.22	$5.24	$4.46	35,295
2019-04-24	$5.22	$5.24	$5.20	$5.22	$4.44	60,336
2019-04-23	$5.17	$5.30	$5.17	$5.23	$4.45	126,972
2019-04-22	$5.16	$5.16	$5.12	$5.14	$4.37	46,056
2019-04-18	$5.12	$5.14	$5.12	$5.12	$4.35	70,116
2019-04-17	$5.12	$5.14	$5.12	$5.12	$4.35	53,073
2019-04-16	$5.15	$5.17	$5.12	$5.13	$4.36	70,569
2019-04-15	$5.17	$5.19	$5.16	$5.17	$4.38	117,357
2019-04-12	$5.19	$5.20	$5.16	$5.16	$4.37	36,917
2019-04-11	$5.19	$5.25	$5.15	$5.17	$4.38	73,835
2019-04-10	$5.17	$5.24	$5.17	$5.20	$4.40	75,671
2019-04-09	$5.16	$5.20	$5.16	$5.19	$4.39	56,234
2019-04-08	$5.18	$5.27	$5.16	$5.16	$4.37	70,284
2019-04-05	$5.18	$5.25	$5.15	$5.15	$4.36	39,890
2019-04-04	$5.23	$5.23	$5.15	$5.17	$4.38	24,082
2019-04-03	$5.20	$5.28	$5.15	$5.20	$4.40	207,136
2019-04-02	$5.12	$5.24	$5.12	$5.18	$4.39	165,741
2019-04-01	$5.10	$5.15	$5.09	$5.11	$4.33	172,841
2019-03-29	$5.10	$5.13	$5.09	$5.11	$4.33	70,758
2019-03-28	$5.07	$5.09	$5.06	$5.09	$4.31	42,449
2019-03-27	$5.03	$5.16	$5.03	$5.07	$4.29	146,509
2019-03-26	$5.03	$5.06	$5.01	$5.06	$4.28	56,958
2019-03-25	$5.03	$5.04	$5.02	$5.03	$4.26	65,018
2019-03-22	$5.00	$5.02	$5.00	$5.02	$4.25	76,546
2019-03-21	$4.99	$5.01	$4.98	$4.98	$4.22	65,893
2019-03-20	$5.01	$5.01	$4.98	$4.98	$4.22	63,487
2019-03-19	$4.99	$5.01	$4.98	$5.01	$4.24	79,733
2019-03-18	$4.98	$4.99	$4.96	$4.97	$4.21	68,472
2019-03-15	$5.00	$5.00	$4.95	$4.97	$4.21	78,675
2019-03-14	$5.03	$5.03	$4.97	$4.98	$4.22	40,257
2019-03-13	$5.00	$5.00	$4.98	$4.99	$4.22	37,050
2019-03-12	$5.04	$5.04	$4.98	$4.98	$4.22	56,440
2019-03-11	$5.01	$5.04	$5.01	$5.03	$4.24	50,631
2019-03-08	$5.00	$5.04	$4.99	$5.04	$4.25	72,790
2019-03-07	$5.02	$5.02	$4.99	$5.01	$4.22	90,063
2019-03-06	$4.99	$5.02	$4.98	$5.01	$4.22	96,729
2019-03-05	$5.02	$5.02	$4.97	$4.99	$4.21	58,217
2019-03-04	$5.05	$5.07	$4.99	$4.99	$4.21	85,005
2019-03-01	$5.10	$5.10	$5.05	$5.05	$4.26	73,908
2019-02-28	$5.05	$5.10	$5.03	$5.08	$4.28	107,566
2019-02-27	$5.00	$5.04	$4.99	$5.02	$4.23	63,342
2019-02-26	$4.97	$5.00	$4.97	$5.00	$4.21	45,952
2019-02-25	$5.05	$5.05	$4.96	$4.97	$4.19	109,453
2019-02-22	$5.04	$5.04	$5.02	$5.02	$4.23	61,265
2019-02-21	$5.03	$5.04	$5.00	$5.03	$4.24	47,572
2019-02-20	$4.97	$5.02	$4.96	$5.02	$4.23	54,168
2019-02-19	$5.00	$5.01	$4.93	$4.96	$4.18	87,971
2019-02-15	$4.97	$4.97	$4.93	$4.95	$4.17	41,688
2019-02-14	$4.94	$4.97	$4.92	$4.97	$4.19	36,460
2019-02-13	$4.91	$4.93	$4.90	$4.93	$4.16	14,636
2019-02-12	$5.04	$5.04	$4.89	$4.90	$4.13	81,682
2019-02-11	$5.02	$5.04	$5.00	$5.03	$4.22	43,213
2019-02-08	$4.98	$5.04	$4.98	$5.01	$4.20	58,567
2019-02-07	$4.99	$5.00	$4.96	$4.99	$4.19	46,778
2019-02-06	$4.99	$5.00	$4.97	$4.98	$4.18	25,548
2019-02-05	$4.98	$5.00	$4.97	$4.98	$4.18	50,244
2019-02-04	$4.98	$5.00	$4.97	$4.97	$4.17	70,841
2019-02-01	$4.92	$4.97	$4.91	$4.97	$4.17	61,142
2019-01-31	$4.93	$4.96	$4.89	$4.91	$4.12	95,369
2019-01-30	$4.88	$4.95	$4.87	$4.91	$4.12	93,270
2019-01-29	$4.86	$4.99	$4.86	$4.86	$4.08	154,287
2019-01-28	$4.91	$4.91	$4.86	$4.88	$4.09	103,515
2019-01-25	$4.87	$4.95	$4.86	$4.91	$4.12	121,221
2019-01-24	$4.80	$4.87	$4.79	$4.87	$4.09	65,540
2019-01-23	$4.74	$4.80	$4.73	$4.78	$4.01	113,211
2019-01-22	$4.75	$4.76	$4.73	$4.73	$3.97	63,519
2019-01-18	$4.78	$4.79	$4.73	$4.76	$3.99	116,880
2019-01-17	$4.78	$4.79	$4.75	$4.77	$4.00	108,946
2019-01-16	$4.80	$4.80	$4.75	$4.77	$4.00	86,935
2019-01-15	$4.85	$4.85	$4.79	$4.79	$4.02	81,077
2019-01-14	$4.83	$4.88	$4.83	$4.85	$4.05	122,145
2019-01-11	$4.90	$4.91	$4.82	$4.84	$4.04	124,844
2019-01-10	$4.90	$4.97	$4.86	$4.88	$4.08	119,386
2019-01-09	$4.93	$4.93	$4.85	$4.86	$4.06	102,121
2019-01-08	$4.89	$4.93	$4.87	$4.93	$4.12	45,047
2019-01-07	$4.78	$4.91	$4.78	$4.89	$4.08	54,859
2019-01-04	$4.79	$4.81	$4.75	$4.75	$3.97	66,634
2019-01-03	$4.79	$4.81	$4.78	$4.79	$4.00	59,791
2019-01-02	$4.64	$4.80	$4.64	$4.80	$4.01	151,283
2018-12-31	$4.60	$4.65	$4.59	$4.63	$3.87	144,059
2018-12-28	$4.61	$4.62	$4.53	$4.58	$3.82	339,614
2018-12-27	$4.68	$4.68	$4.59	$4.61	$3.85	197,180
2018-12-26	$4.61	$4.64	$4.58	$4.61	$3.85	92,248
2018-12-24	$4.60	$4.65	$4.60	$4.60	$3.84	89,575
2018-12-21	$4.70	$4.70	$4.60	$4.61	$3.85	147,384
2018-12-20	$4.75	$4.76	$4.66	$4.69	$3.92	122,928
2018-12-19	$4.81	$4.81	$4.70	$4.72	$3.94	77,145
2018-12-18	$4.80	$4.81	$4.77	$4.79	$4.00	59,921
2018-12-17	$4.87	$4.89	$4.72	$4.79	$3.98	204,402
2018-12-14	$4.87	$4.89	$4.85	$4.87	$4.05	92,016
2018-12-13	$4.93	$4.93	$4.86	$4.87	$4.05	60,939
2018-12-12	$4.94	$4.94	$4.92	$4.94	$4.11	84,765
2018-12-11	$4.85	$4.91	$4.83	$4.91	$4.08	154,982
2018-12-10	$4.76	$4.85	$4.73	$4.84	$4.02	124,785
2018-12-07	$4.74	$4.75	$4.71	$4.72	$3.92	69,412
2018-12-06	$4.76	$4.79	$4.74	$4.74	$3.94	135,608
2018-12-04	$4.71	$4.79	$4.71	$4.79	$3.98	157,678
2018-12-03	$4.67	$4.72	$4.66	$4.70	$3.91	110,471
2018-11-30	$4.73	$4.73	$4.66	$4.67	$3.88	99,355
2018-11-29	$4.68	$4.71	$4.67	$4.70	$3.91	113,139
2018-11-28	$4.69	$4.70	$4.66	$4.67	$3.88	92,302
2018-11-27	$4.67	$4.68	$4.65	$4.68	$3.89	90,497
2018-11-26	$4.64	$4.66	$4.63	$4.66	$3.87	83,693
2018-11-23	$4.64	$4.66	$4.61	$4.64	$3.86	38,633
2018-11-21	$4.69	$4.69	$4.61	$4.63	$3.85	122,267
2018-11-20	$4.67	$4.68	$4.63	$4.67	$3.88	76,385
2018-11-19	$4.71	$4.71	$4.65	$4.65	$3.86	89,686
2018-11-16	$4.72	$4.74	$4.68	$4.70	$3.91	40,802
2018-11-15	$4.74	$4.77	$4.70	$4.70	$3.91	165,109
2018-11-14	$4.77	$4.77	$4.74	$4.74	$3.94	68,313
2018-11-13	$4.78	$4.79	$4.75	$4.75	$3.95	52,652
2018-11-12	$4.78	$4.79	$4.76	$4.78	$3.95	71,084
2018-11-09	$4.77	$4.79	$4.76	$4.78	$3.95	50,114
2018-11-08	$4.75	$4.78	$4.73	$4.75	$3.93	66,289
2018-11-07	$4.71	$4.75	$4.71	$4.74	$3.92	31,558
2018-11-06	$4.72	$4.74	$4.71	$4.71	$3.90	53,611
2018-11-05	$4.74	$4.75	$4.73	$4.73	$3.91	39,416
2018-11-02	$4.77	$4.77	$4.74	$4.74	$3.92	56,976
2018-11-01	$4.74	$4.77	$4.73	$4.74	$3.92	175,754
2018-10-31	$4.74	$4.74	$4.71	$4.74	$3.92	60,521
2018-10-30	$4.73	$4.74	$4.71	$4.73	$3.91	22,710
2018-10-29	$4.79	$4.79	$4.72	$4.74	$3.92	61,198
2018-10-26	$4.76	$4.80	$4.76	$4.77	$3.95	58,670
2018-10-25	$4.78	$4.78	$4.74	$4.76	$3.94	66,632
2018-10-24	$4.75	$4.76	$4.75	$4.76	$3.94	38,845
2018-10-23	$4.74	$4.77	$4.74	$4.76	$3.94	32,623
2018-10-22	$4.76	$4.79	$4.73	$4.76	$3.94	88,916
2018-10-19	$4.88	$4.88	$4.75	$4.76	$3.94	93,489
2018-10-18	$4.90	$4.92	$4.88	$4.88	$4.04	33,243
2018-10-17	$4.97	$4.97	$4.89	$4.90	$4.05	58,913
2018-10-16	$4.95	$4.95	$4.90	$4.95	$4.09	42,174
2018-10-15	$4.88	$4.97	$4.87	$4.97	$4.09	107,724
2018-10-12	$4.83	$4.86	$4.78	$4.85	$3.99	85,493
2018-10-11	$4.82	$4.82	$4.78	$4.80	$3.95	41,309
2018-10-10	$4.80	$4.80	$4.77	$4.80	$3.95	24,831
2018-10-09	$4.80	$4.81	$4.77	$4.79	$3.94	44,167
2018-10-08	$4.82	$4.82	$4.77	$4.79	$3.94	60,495
2018-10-05	$4.87	$4.88	$4.75	$4.77	$3.93	152,132
2018-10-04	$4.87	$4.92	$4.85	$4.87	$4.01	78,428
2018-10-03	$4.91	$4.92	$4.87	$4.87	$4.01	90,721
2018-10-02	$4.96	$4.96	$4.91	$4.91	$4.04	80,879
2018-10-01	$4.95	$4.97	$4.93	$4.96	$4.08	58,265
2018-09-28	$4.98	$4.99	$4.93	$4.94	$4.07	101,948
2018-09-27	$4.93	$4.96	$4.93	$4.95	$4.08	66,411
2018-09-26	$4.97	$4.98	$4.91	$4.93	$4.06	79,806
2018-09-25	$5.01	$5.03	$4.96	$4.97	$4.09	68,255
2018-09-24	$4.98	$5.01	$4.98	$5.00	$4.12	48,835
2018-09-21	$5.02	$5.02	$4.96	$4.98	$4.10	49,465
2018-09-20	$5.00	$5.03	$4.99	$5.01	$4.12	113,814
2018-09-19	$4.93	$4.98	$4.93	$4.98	$4.10	90,901
2018-09-18	$4.95	$4.96	$4.91	$4.91	$4.04	91,531
2018-09-17	$5.02	$5.02	$4.97	$4.99	$4.09	86,157
2018-09-14	$5.04	$5.04	$5.00	$5.02	$4.11	69,674
2018-09-13	$5.02	$5.04	$5.01	$5.04	$4.13	74,807
2018-09-12	$5.04	$5.05	$5.02	$5.02	$4.11	49,983
2018-09-11	$5.07	$5.07	$5.03	$5.04	$4.13	62,583
2018-09-10	$5.07	$5.08	$5.05	$5.07	$4.15	49,890
2018-09-07	$5.07	$5.08	$5.05	$5.05	$4.14	29,763
2018-09-06	$5.07	$5.09	$5.05	$5.05	$4.14	39,773
2018-09-05	$5.15	$5.15	$5.08	$5.08	$4.16	55,729
2018-09-04	$5.17	$5.18	$5.12	$5.15	$4.22	54,825
2018-08-31	$5.15	$5.17	$5.14	$5.17	$4.24	56,474
2018-08-30	$5.07	$5.15	$5.06	$5.14	$4.21	99,470
2018-08-29	$5.06	$5.06	$5.03	$5.05	$4.14	39,311
2018-08-28	$5.05	$5.06	$5.04	$5.05	$4.14	51,900
2018-08-27	$5.06	$5.06	$5.05	$5.05	$4.14	28,035
2018-08-24	$5.05	$5.06	$5.03	$5.06	$4.15	50,645
2018-08-23	$5.04	$5.04	$5.03	$5.03	$4.12	41,133
2018-08-22	$5.01	$5.04	$5.01	$5.03	$4.12	40,800
2018-08-21	$5.02	$5.03	$5.00	$5.02	$4.11	37,526
2018-08-20	$5.04	$5.05	$5.01	$5.01	$4.10	48,761
2018-08-17	$5.08	$5.09	$5.03	$5.03	$4.12	69,069
2018-08-16	$5.05	$5.08	$5.04	$5.08	$4.16	87,157
2018-08-15	$5.01	$5.05	$5.01	$5.04	$4.13	29,035
2018-08-14	$4.99	$5.03	$4.98	$5.03	$4.12	61,057
2018-08-13	$4.98	$5.01	$4.98	$4.99	$4.07	88,150
2018-08-10	$4.94	$4.98	$4.94	$4.98	$4.06	39,371
2018-08-09	$4.94	$4.96	$4.92	$4.92	$4.01	83,593
2018-08-08	$4.97	$4.97	$4.93	$4.94	$4.03	76,902
2018-08-07	$4.94	$4.96	$4.94	$4.96	$4.04	58,804
2018-08-06	$4.95	$4.97	$4.92	$4.92	$4.01	70,031
2018-08-03	$4.94	$4.96	$4.94	$4.96	$4.04	54,380
2018-08-02	$4.96	$4.96	$4.93	$4.93	$4.02	67,143
2018-08-01	$4.97	$4.97	$4.94	$4.96	$4.04	74,053
2018-07-31	$4.93	$4.97	$4.93	$4.96	$4.04	52,420
2018-07-30	$4.92	$4.93	$4.90	$4.93	$4.02	116,069
2018-07-27	$4.92	$4.96	$4.91	$4.93	$4.02	129,827
2018-07-26	$4.94	$4.95	$4.92	$4.92	$4.01	38,125
2018-07-25	$4.95	$4.96	$4.92	$4.94	$4.03	168,811
2018-07-24	$4.90	$4.95	$4.89	$4.95	$4.04	95,849
2018-07-23	$4.93	$4.94	$4.89	$4.90	$4.00	63,944
2018-07-20	$4.92	$4.92	$4.90	$4.90	$4.00	57,379
2018-07-19	$4.93	$4.94	$4.91	$4.92	$4.01	45,411
2018-07-18	$4.93	$4.95	$4.92	$4.93	$4.02	66,434
2018-07-17	$4.93	$4.94	$4.92	$4.92	$4.01	61,718
2018-07-16	$4.95	$4.97	$4.93	$4.97	$4.03	165,579
2018-07-13	$4.89	$4.94	$4.89	$4.94	$4.01	122,291
2018-07-12	$4.87	$4.90	$4.87	$4.90	$3.98	41,094
2018-07-11	$4.84	$4.89	$4.83	$4.89	$3.97	123,608
2018-07-10	$4.84	$4.86	$4.82	$4.82	$3.91	131,233
2018-07-09	$4.86	$4.87	$4.83	$4.84	$3.93	85,054
2018-07-06	$4.86	$4.86	$4.83	$4.83	$3.92	169,089
2018-07-05	$4.91	$4.91	$4.85	$4.86	$3.94	193,485
2018-07-03	$4.95	$4.95	$4.90	$4.91	$3.98	76,215
2018-07-02	$5.00	$5.00	$4.91	$4.93	$4.00	136,395
2018-06-29	$4.95	$4.98	$4.92	$4.98	$4.04	102,448
2018-06-28	$4.94	$4.96	$4.92	$4.92	$3.99	79,022
2018-06-27	$4.93	$4.95	$4.92	$4.95	$4.02	65,561
2018-06-26	$4.92	$4.94	$4.91	$4.91	$3.98	14,830
2018-06-25	$4.95	$4.96	$4.92	$4.92	$3.99	32,878
2018-06-22	$4.96	$4.97	$4.94	$4.96	$4.02	56,662
2018-06-21	$4.93	$4.96	$4.93	$4.95	$4.02	65,751
2018-06-20	$4.96	$4.96	$4.90	$4.93	$4.00	113,525
2018-06-19	$4.93	$4.95	$4.91	$4.94	$4.01	37,952
2018-06-18	$4.91	$4.92	$4.89	$4.92	$3.99	58,193
2018-06-15	$4.90	$4.91	$4.88	$4.90	$3.98	73,877
2018-06-14	$4.89	$4.91	$4.88	$4.90	$3.98	98,194
2018-06-13	$4.88	$4.91	$4.88	$4.89	$3.97	96,099
2018-06-12	$4.90	$4.90	$4.86	$4.86	$3.94	68,617
2018-06-11	$4.92	$4.94	$4.91	$4.92	$3.97	73,900
2018-06-08	$4.91	$4.93	$4.91	$4.93	$3.98	47,738
2018-06-07	$4.91	$4.94	$4.89	$4.92	$3.97	83,205
2018-06-06	$4.92	$4.93	$4.90	$4.90	$3.96	97,074
2018-06-05	$4.94	$4.95	$4.92	$4.93	$3.98	65,605
2018-06-04	$4.98	$4.98	$4.92	$4.94	$3.99	72,535
2018-06-01	$4.97	$4.97	$4.95	$4.96	$4.01	39,182
2018-05-31	$4.95	$4.97	$4.92	$4.97	$4.01	64,903
2018-05-30	$4.92	$4.93	$4.91	$4.93	$3.98	30,561
2018-05-29	$4.94	$4.94	$4.90	$4.94	$3.99	75,110
2018-05-25	$4.93	$4.94	$4.91	$4.91	$3.96	18,662
2018-05-24	$4.93	$4.94	$4.92	$4.94	$3.99	21,440
2018-05-23	$4.91	$4.93	$4.89	$4.91	$3.96	31,809
2018-05-22	$4.91	$4.91	$4.87	$4.88	$3.94	51,837
2018-05-21	$4.91	$4.91	$4.88	$4.91	$3.96	53,105
2018-05-18	$4.87	$4.89	$4.86	$4.87	$3.93	60,806
2018-05-17	$4.87	$4.89	$4.87	$4.88	$3.94	45,860
2018-05-16	$4.85	$4.89	$4.85	$4.89	$3.95	45,375
2018-05-15	$4.93	$4.93	$4.85	$4.85	$3.92	76,129
2018-05-14	$4.90	$4.92	$4.88	$4.92	$3.95	100,138
2018-05-11	$4.93	$4.93	$4.88	$4.88	$3.92	66,491
2018-05-10	$4.91	$4.93	$4.88	$4.93	$3.96	108,150
2018-05-09	$4.87	$4.91	$4.87	$4.89	$3.93	72,231
2018-05-08	$4.92	$4.92	$4.87	$4.88	$3.92	71,008
2018-05-07	$4.91	$4.91	$4.86	$4.88	$3.92	115,435
2018-05-04	$4.95	$4.95	$4.90	$4.90	$3.94	75,039
2018-05-03	$4.94	$4.95	$4.90	$4.95	$3.98	79,939
2018-05-02	$4.97	$4.97	$4.90	$4.90	$3.94	55,484
2018-05-01	$4.92	$4.95	$4.91	$4.93	$3.96	60,839
2018-04-30	$4.91	$4.91	$4.89	$4.91	$3.95	38,738
2018-04-27	$4.91	$4.92	$4.88	$4.90	$3.94	74,034
2018-04-26	$4.87	$4.90	$4.87	$4.88	$3.92	76,609
2018-04-25	$4.87	$4.88	$4.84	$4.87	$3.91	86,156
2018-04-24	$4.90	$4.91	$4.87	$4.88	$3.92	100,915
2018-04-23	$4.90	$4.90	$4.86	$4.87	$3.91	34,628
2018-04-20	$4.89	$4.90	$4.88	$4.90	$3.94	54,837
2018-04-19	$4.90	$4.90	$4.85	$4.89	$3.93	63,425
2018-04-18	$4.87	$4.89	$4.86	$4.87	$3.91	75,169
2018-04-17	$4.91	$4.91	$4.87	$4.87	$3.91	34,180
2018-04-16	$4.93	$4.95	$4.92	$4.93	$3.94	61,245
2018-04-13	$4.94	$4.97	$4.93	$4.96	$3.97	43,978
2018-04-12	$4.94	$4.95	$4.92	$4.94	$3.95	69,954
2018-04-11	$4.94	$4.96	$4.94	$4.94	$3.95	18,927
2018-04-10	$4.96	$4.96	$4.93	$4.95	$3.96	18,676
2018-04-09	$4.96	$4.96	$4.93	$4.96	$3.97	34,237
2018-04-06	$4.94	$4.98	$4.94	$4.94	$3.95	45,011
2018-04-05	$4.94	$4.97	$4.92	$4.94	$3.95	54,710
2018-04-04	$4.91	$4.92	$4.89	$4.92	$3.93	27,150
2018-04-03	$4.97	$4.97	$4.88	$4.91	$3.93	48,997
2018-04-02	$4.91	$4.93	$4.88	$4.91	$3.93	71,822
2018-03-29	$4.90	$4.94	$4.88	$4.92	$3.93	84,584
2018-03-28	$4.88	$4.89	$4.87	$4.89	$3.91	25,091
2018-03-27	$4.84	$4.89	$4.84	$4.87	$3.89	61,570
2018-03-26	$4.88	$4.88	$4.84	$4.84	$3.87	28,900
2018-03-23	$4.89	$4.89	$4.84	$4.85	$3.88	45,093
2018-03-22	$4.89	$4.90	$4.88	$4.88	$3.90	38,342
2018-03-21	$4.87	$4.89	$4.86	$4.89	$3.91	38,501
2018-03-20	$4.88	$4.92	$4.87	$4.91	$3.93	90,617
2018-03-19	$4.87	$4.88	$4.85	$4.85	$3.88	36,578
2018-03-16	$4.88	$4.92	$4.86	$4.89	$3.91	96,894
2018-03-15	$4.88	$4.93	$4.87	$4.89	$3.91	86,020
2018-03-14	$4.89	$4.90	$4.87	$4.89	$3.91	37,036
2018-03-13	$4.91	$4.92	$4.86	$4.88	$3.90	98,041
2018-03-12	$4.92	$4.96	$4.91	$4.92	$3.91	80,649
2018-03-09	$4.90	$4.95	$4.90	$4.91	$3.91	85,540
2018-03-08	$4.90	$4.93	$4.90	$4.91	$3.91	85,009
2018-03-07	$4.91	$4.91	$4.88	$4.90	$3.90	63,051
2018-03-06	$4.91	$4.91	$4.88	$4.89	$3.89	95,108
2018-03-05	$4.90	$4.92	$4.89	$4.92	$3.91	48,512
2018-03-02	$4.89	$4.92	$4.89	$4.91	$3.91	54,286
2018-03-01	$4.94	$4.94	$4.88	$4.90	$3.90	87,188
2018-02-28	$4.93	$4.95	$4.91	$4.92	$3.91	99,036
2018-02-27	$4.97	$4.97	$4.91	$4.94	$3.93	95,281
2018-02-26	$5.00	$5.00	$4.92	$4.94	$3.93	161,214
2018-02-23	$4.92	$4.97	$4.91	$4.97	$3.95	100,057
2018-02-22	$4.93	$4.93	$4.87	$4.89	$3.89	116,530
2018-02-21	$4.98	$4.98	$4.90	$4.92	$3.91	82,320
2018-02-20	$4.96	$4.99	$4.93	$4.95	$3.94	65,590
2018-02-16	$4.96	$4.99	$4.94	$4.96	$3.95	56,356
2018-02-15	$4.98	$4.99	$4.95	$4.96	$3.95	67,983
2018-02-14	$5.00	$5.01	$4.97	$4.97	$3.95	81,676
2018-02-13	$5.02	$5.02	$4.99	$4.99	$3.97	55,412
2018-02-12	$5.01	$5.03	$5.00	$5.01	$3.97	60,777
2018-02-09	$4.99	$5.01	$4.96	$4.98	$3.94	46,519
2018-02-08	$5.05	$5.07	$5.00	$5.02	$3.98	131,257
2018-02-07	$5.00	$5.06	$5.00	$5.04	$3.99	125,496
2018-02-06	$4.92	$5.00	$4.92	$4.97	$3.94	113,369
2018-02-05	$5.05	$5.05	$4.95	$4.99	$3.95	67,560
2018-02-02	$5.08	$5.08	$4.95	$5.00	$3.96	165,799
2018-02-01	$5.09	$5.11	$5.05	$5.07	$4.01	74,236
2018-01-31	$5.15	$5.15	$5.08	$5.10	$4.04	78,193
2018-01-30	$5.13	$5.13	$5.05	$5.10	$4.04	170,490
2018-01-29	$5.17	$5.17	$5.07	$5.10	$4.04	178,359
2018-01-26	$5.21	$5.21	$5.15	$5.15	$4.08	41,218
2018-01-25	$5.22	$5.22	$5.18	$5.18	$4.10	59,113
2018-01-24	$5.21	$5.23	$5.21	$5.21	$4.13	73,908
2018-01-23	$5.22	$5.25	$5.21	$5.24	$4.15	79,758
2018-01-22	$5.22	$5.25	$5.18	$5.20	$4.12	210,743
2018-01-19	$5.25	$5.28	$5.21	$5.22	$4.13	176,121
2018-01-18	$5.27	$5.29	$5.25	$5.25	$4.16	81,486
2018-01-17	$5.25	$5.28	$5.24	$5.24	$4.15	58,230
2018-01-16	$5.29	$5.30	$5.25	$5.26	$4.17	59,095
2018-01-12	$5.33	$5.33	$5.30	$5.31	$4.18	29,118
2018-01-11	$5.39	$5.39	$5.31	$5.32	$4.19	103,491
2018-01-10	$5.35	$5.35	$5.31	$5.33	$4.20	49,835
2018-01-09	$5.37	$5.37	$5.31	$5.34	$4.21	37,522
2018-01-08	$5.35	$5.36	$5.33	$5.36	$4.22	86,275
2018-01-05	$5.34	$5.34	$5.29	$5.33	$4.20	49,317
2018-01-04	$5.32	$5.34	$5.28	$5.28	$4.16	53,056
2018-01-03	$5.35	$5.35	$5.28	$5.29	$4.17	126,314
2018-01-02	$5.25	$5.31	$5.25	$5.31	$4.18	55,592
2017-12-29	$5.28	$5.32	$5.24	$5.24	$4.13	97,872
2017-12-28	$5.29	$5.30	$5.26	$5.28	$4.16	72,918
2017-12-27	$5.28	$5.32	$5.28	$5.30	$4.18	60,533
2017-12-26	$5.32	$5.32	$5.27	$5.29	$4.17	114,551
2017-12-22	$5.35	$5.35	$5.29	$5.31	$4.18	86,256
2017-12-21	$5.30	$5.35	$5.28	$5.33	$4.20	111,895
2017-12-20	$5.28	$5.30	$5.25	$5.29	$4.17	80,906
2017-12-19	$5.32	$5.33	$5.26	$5.31	$4.18	85,316
2017-12-18	$5.32	$5.39	$5.27	$5.35	$4.20	176,877
2017-12-15	$5.39	$5.39	$5.29	$5.31	$4.17	163,652
2017-12-14	$5.33	$5.39	$5.33	$5.39	$4.23	124,162
2017-12-13	$5.40	$5.43	$5.32	$5.33	$4.18	98,566
2017-12-12	$5.43	$5.43	$5.35	$5.40	$4.24	63,451
2017-12-11	$5.36	$5.46	$5.32	$5.43	$4.26	81,803
2017-12-08	$5.38	$5.45	$5.31	$5.32	$4.17	118,198
2017-12-07	$5.39	$5.41	$5.34	$5.34	$4.19	45,165
2017-12-06	$5.44	$5.46	$5.37	$5.40	$4.24	140,105
2017-12-05	$5.36	$5.44	$5.31	$5.44	$4.27	60,562
2017-12-04	$5.42	$5.46	$5.31	$5.35	$4.20	160,742
2017-12-01	$5.44	$5.44	$5.34	$5.43	$4.26	137,020
2017-11-30	$5.45	$5.48	$5.35	$5.40	$4.24	97,345
2017-11-29	$5.46	$5.46	$5.39	$5.44	$4.27	77,810
2017-11-28	$5.36	$5.51	$5.31	$5.51	$4.32	203,843
2017-11-27	$5.38	$5.41	$5.33	$5.36	$4.20	62,491
2017-11-24	$5.43	$5.43	$5.36	$5.40	$4.24	51,158
2017-11-22	$5.40	$5.44	$5.34	$5.44	$4.27	118,148
2017-11-21	$5.29	$5.40	$5.26	$5.39	$4.23	165,949
2017-11-20	$5.32	$5.32	$5.27	$5.27	$4.13	45,577
2017-11-17	$5.32	$5.38	$5.31	$5.33	$4.18	121,947
2017-11-16	$5.27	$5.33	$5.27	$5.29	$4.15	93,207
2017-11-15	$5.23	$5.30	$5.22	$5.30	$4.16	77,806
2017-11-14	$5.20	$5.24	$5.19	$5.20	$4.08	67,552
2017-11-13	$5.24	$5.28	$5.20	$5.20	$4.06	100,405
2017-11-10	$5.31	$5.31	$5.20	$5.20	$4.06	93,596
2017-11-09	$5.34	$5.36	$5.28	$5.28	$4.12	47,973
2017-11-08	$5.34	$5.34	$5.28	$5.33	$4.16	88,477
2017-11-07	$5.34	$5.36	$5.28	$5.30	$4.14	140,853
2017-11-06	$5.37	$5.37	$5.28	$5.35	$4.18	102,879
2017-11-03	$5.33	$5.34	$5.30	$5.32	$4.15	96,005
2017-11-02	$5.33	$5.35	$5.31	$5.32	$4.15	66,411
2017-11-01	$5.34	$5.40	$5.30	$5.35	$4.18	192,840
2017-10-31	$5.27	$5.36	$5.24	$5.35	$4.18	194,850
2017-10-30	$5.23	$5.28	$5.23	$5.26	$4.11	88,061
2017-10-27	$5.20	$5.27	$5.20	$5.23	$4.08	97,328
2017-10-26	$5.23	$5.27	$5.21	$5.21	$4.07	60,916
2017-10-25	$5.26	$5.26	$5.23	$5.25	$4.10	79,407
2017-10-24	$5.27	$5.29	$5.24	$5.27	$4.11	99,993
2017-10-23	$5.24	$5.28	$5.24	$5.27	$4.11	66,844
2017-10-20	$5.30	$5.30	$5.20	$5.24	$4.09	214,147
2017-10-19	$5.18	$5.31	$5.18	$5.29	$4.13	253,696
2017-10-18	$5.21	$5.21	$5.16	$5.17	$4.04	40,797
2017-10-17	$5.21	$5.22	$5.19	$5.20	$4.06	103,232
2017-10-16	$5.25	$5.26	$5.22	$5.24	$4.07	100,627
2017-10-13	$5.24	$5.25	$5.23	$5.23	$4.06	49,504
2017-10-12	$5.23	$5.25	$5.23	$5.25	$4.08	64,151
2017-10-11	$5.25	$5.25	$5.22	$5.23	$4.06	128,593
2017-10-10	$5.25	$5.25	$5.22	$5.22	$4.05	80,789
2017-10-09	$5.23	$5.27	$5.23	$5.25	$4.08	105,414
2017-10-06	$5.23	$5.25	$5.21	$5.23	$4.06	64,690
2017-10-05	$5.27	$5.27	$5.22	$5.22	$4.05	66,907
2017-10-04	$5.27	$5.27	$5.24	$5.27	$4.09	29,908
2017-10-03	$5.31	$5.31	$5.25	$5.25	$4.08	47,827
2017-10-02	$5.25	$5.32	$5.25	$5.28	$4.10	60,392
2017-09-29	$5.27	$5.27	$5.22	$5.24	$4.07	80,330
2017-09-28	$5.27	$5.29	$5.24	$5.25	$4.08	103,431
2017-09-27	$5.29	$5.29	$5.25	$5.26	$4.09	48,213
2017-09-26	$5.32	$5.32	$5.27	$5.27	$4.09	96,871
2017-09-25	$5.32	$5.32	$5.27	$5.31	$4.12	37,667
2017-09-22	$5.28	$5.29	$5.24	$5.29	$4.11	75,140
2017-09-21	$5.27	$5.28	$5.21	$5.26	$4.09	54,850
2017-09-20	$5.27	$5.28	$5.23	$5.25	$4.08	99,265
2017-09-19	$5.32	$5.32	$5.24	$5.25	$4.08	111,355
2017-09-18	$5.33	$5.33	$5.26	$5.27	$4.09	127,971
2017-09-15	$5.33	$5.35	$5.29	$5.29	$4.11	47,953
2017-09-14	$5.34	$5.34	$5.29	$5.32	$4.13	62,261
2017-09-13	$5.27	$5.33	$5.27	$5.33	$4.14	86,750
2017-09-12	$5.29	$5.31	$5.28	$5.29	$4.11	70,812
2017-09-11	$5.29	$5.31	$5.26	$5.31	$4.10	55,590
2017-09-08	$5.27	$5.31	$5.25	$5.29	$4.09	82,107
2017-09-07	$5.28	$5.30	$5.25	$5.29	$4.09	92,179
2017-09-06	$5.27	$5.29	$5.25	$5.26	$4.07	100,546
2017-09-05	$5.29	$5.31	$5.25	$5.27	$4.07	81,365
2017-09-01	$5.27	$5.30	$5.25	$5.27	$4.07	67,624
2017-08-31	$5.31	$5.31	$5.26	$5.28	$4.08	81,700
2017-08-30	$5.29	$5.31	$5.26	$5.30	$4.10	90,000
2017-08-29	$5.23	$5.30	$5.23	$5.29	$4.09	98,601
2017-08-28	$5.26	$5.28	$5.21	$5.23	$4.04	98,244
2017-08-25	$5.31	$5.31	$5.21	$5.29	$4.09	48,143
2017-08-24	$5.32	$5.32	$5.23	$5.26	$4.07	74,519
2017-08-23	$5.28	$5.31	$5.26	$5.31	$4.10	66,089
2017-08-22	$5.31	$5.31	$5.25	$5.27	$4.08	93,049
2017-08-21	$5.25	$5.31	$5.25	$5.31	$4.10	106,473
2017-08-18	$5.20	$5.29	$5.20	$5.23	$4.04	142,914
2017-08-17	$5.21	$5.25	$5.20	$5.21	$4.03	61,287
2017-08-16	$5.14	$5.23	$5.13	$5.23	$4.04	133,818
2017-08-15	$5.16	$5.19	$5.13	$5.13	$3.97	87,152
2017-08-14	$5.20	$5.24	$5.19	$5.20	$4.00	85,326
2017-08-11	$5.13	$5.27	$5.13	$5.19	$3.99	396,512
2017-08-10	$5.32	$5.35	$5.25	$5.25	$4.04	86,246
2017-08-09	$5.36	$5.36	$5.30	$5.33	$4.10	127,908
2017-08-08	$5.37	$5.39	$5.32	$5.32	$4.09	83,942
2017-08-07	$5.34	$5.39	$5.34	$5.39	$4.15	31,586
2017-08-04	$5.37	$5.37	$5.31	$5.34	$4.11	25,637
2017-08-03	$5.39	$5.40	$5.32	$5.33	$4.10	79,298
2017-08-02	$5.39	$5.41	$5.35	$5.35	$4.12	67,383
2017-08-01	$5.36	$5.40	$5.35	$5.36	$4.12	97,856
2017-07-31	$5.38	$5.38	$5.34	$5.37	$4.13	106,947
2017-07-28	$5.30	$5.36	$5.30	$5.36	$4.12	26,640
2017-07-27	$5.30	$5.30	$5.26	$5.30	$4.08	99,563
2017-07-26	$5.18	$5.30	$5.18	$5.30	$4.08	92,387
2017-07-25	$5.23	$5.24	$5.18	$5.18	$3.99	79,181
2017-07-24	$5.25	$5.26	$5.21	$5.22	$4.02	83,481
2017-07-21	$5.26	$5.29	$5.24	$5.24	$4.03	53,201
2017-07-20	$5.29	$5.32	$5.26	$5.28	$4.06	82,321
2017-07-19	$5.31	$5.31	$5.28	$5.29	$4.07	33,222
2017-07-18	$5.31	$5.31	$5.27	$5.28	$4.06	25,995
2017-07-17	$5.35	$5.37	$5.29	$5.32	$4.07	45,794
2017-07-14	$5.35	$5.38	$5.32	$5.36	$4.10	67,214
2017-07-13	$5.30	$5.34	$5.29	$5.33	$4.08	79,806
2017-07-12	$5.26	$5.30	$5.26	$5.30	$4.06	36,123
2017-07-11	$5.23	$5.31	$5.22	$5.25	$4.02	59,068
2017-07-10	$5.25	$5.26	$5.19	$5.20	$3.98	95,190
2017-07-07	$5.24	$5.25	$5.21	$5.21	$3.99	88,800
2017-07-06	$5.26	$5.26	$5.19	$5.21	$3.99	19,639
2017-07-05	$5.29	$5.30	$5.24	$5.25	$4.02	73,218
2017-07-03	$5.23	$5.28	$5.21	$5.28	$4.04	46,966
2017-06-30	$5.22	$5.24	$5.19	$5.20	$3.98	82,796
2017-06-29	$5.23	$5.23	$5.16	$5.19	$3.97	80,412
2017-06-28	$5.25	$5.25	$5.20	$5.22	$4.00	68,002
2017-06-27	$5.27	$5.27	$5.19	$5.24	$4.01	101,687
2017-06-26	$5.26	$5.26	$5.22	$5.24	$4.01	44,930
2017-06-23	$5.23	$5.24	$5.21	$5.24	$4.01	29,498
2017-06-22	$5.22	$5.26	$5.21	$5.21	$3.99	49,467
2017-06-21	$5.29	$5.29	$5.21	$5.23	$4.00	140,005
2017-06-20	$5.27	$5.27	$5.21	$5.25	$4.02	105,667
2017-06-19	$5.26	$5.27	$5.24	$5.25	$4.02	31,012
2017-06-16	$5.25	$5.28	$5.24	$5.26	$4.03	55,917
2017-06-15	$5.29	$5.29	$5.23	$5.24	$4.01	24,990
2017-06-14	$5.24	$5.27	$5.23	$5.27	$4.04	53,563
2017-06-13	$5.23	$5.24	$5.21	$5.21	$3.99	71,311
2017-06-12	$5.23	$5.27	$5.20	$5.27	$4.02	105,632
2017-06-09	$5.22	$5.23	$5.19	$5.20	$3.96	55,960
2017-06-08	$5.25	$5.28	$5.20	$5.21	$3.97	92,808
2017-06-07	$5.22	$5.23	$5.21	$5.23	$3.99	41,558
2017-06-06	$5.20	$5.25	$5.16	$5.18	$3.95	78,611
2017-06-05	$5.21	$5.21	$5.15	$5.16	$3.93	108,135
2017-06-02	$5.20	$5.22	$5.16	$5.22	$3.98	94,329
2017-06-01	$5.20	$5.21	$5.17	$5.20	$3.96	57,017
2017-05-31	$5.16	$5.18	$5.15	$5.18	$3.95	46,576
2017-05-30	$5.17	$5.17	$5.15	$5.15	$3.92	34,744
2017-05-26	$5.13	$5.16	$5.12	$5.16	$3.93	58,260
2017-05-25	$5.15	$5.17	$5.12	$5.12	$3.90	33,158
2017-05-24	$5.15	$5.17	$5.13	$5.17	$3.94	63,849
2017-05-23	$5.16	$5.16	$5.13	$5.13	$3.91	34,775
2017-05-22	$5.14	$5.15	$5.11	$5.12	$3.90	22,183
2017-05-19	$5.16	$5.18	$5.10	$5.11	$3.89	57,572
2017-05-18	$5.16	$5.19	$5.11	$5.13	$3.91	46,474
2017-05-17	$5.16	$5.18	$5.14	$5.18	$3.95	39,005
2017-05-16	$5.13	$5.15	$5.11	$5.14	$3.92	48,346
2017-05-15	$5.16	$5.16	$5.13	$5.14	$3.90	44,008
2017-05-12	$5.13	$5.15	$5.13	$5.15	$3.91	44,600
2017-05-11	$5.11	$5.12	$5.08	$5.10	$3.87	48,160
2017-05-10	$5.16	$5.16	$5.11	$5.11	$3.88	35,436
2017-05-09	$5.15	$5.15	$5.08	$5.13	$3.89	93,181
2017-05-08	$5.15	$5.15	$5.11	$5.13	$3.89	44,284
2017-05-05	$5.13	$5.15	$5.12	$5.15	$3.91	21,431
2017-05-04	$5.10	$5.14	$5.10	$5.12	$3.88	66,129
2017-05-03	$5.11	$5.14	$5.09	$5.13	$3.89	38,689
2017-05-02	$5.08	$5.13	$5.07	$5.13	$3.89	47,060
2017-05-01	$5.08	$5.09	$5.05	$5.06	$3.84	64,390
2017-04-28	$5.06	$5.09	$5.04	$5.08	$3.85	45,839
2017-04-27	$5.08	$5.09	$5.06	$5.07	$3.84	69,383
2017-04-26	$5.02	$5.09	$5.02	$5.09	$3.86	88,199
2017-04-25	$5.05	$5.06	$5.02	$5.02	$3.81	56,603
2017-04-24	$5.06	$5.07	$5.02	$5.06	$3.84	97,175
2017-04-21	$5.05	$5.09	$5.03	$5.06	$3.84	79,165
2017-04-20	$5.07	$5.08	$5.04	$5.04	$3.82	66,471
2017-04-19	$5.05	$5.08	$5.04	$5.08	$3.85	107,693
2017-04-18	$5.05	$5.07	$5.03	$5.06	$3.84	110,976
2017-04-17	$5.08	$5.09	$5.06	$5.06	$3.82	38,198
2017-04-13	$5.07	$5.09	$5.07	$5.08	$3.83	79,824
2017-04-12	$5.10	$5.12	$5.04	$5.04	$3.80	41,975
2017-04-11	$5.12	$5.13	$5.07	$5.10	$3.85	56,728
2017-04-10	$5.07	$5.11	$5.06	$5.11	$3.86	39,724
2017-04-07	$5.08	$5.12	$5.05	$5.06	$3.82	44,965
2017-04-06	$5.04	$5.12	$5.04	$5.08	$3.83	137,786
2017-04-05	$5.03	$5.05	$5.02	$5.04	$3.80	34,577
2017-04-04	$5.04	$5.04	$5.00	$5.03	$3.80	64,642
2017-04-03	$5.02	$5.07	$5.01	$5.07	$3.83	81,010
2017-03-31	$5.05	$5.07	$5.02	$5.02	$3.79	98,239
2017-03-30	$5.02	$5.07	$5.01	$5.07	$3.83	89,628
2017-03-29	$5.03	$5.05	$5.01	$5.01	$3.78	51,612
2017-03-28	$5.01	$5.04	$5.00	$5.03	$3.80	46,796
2017-03-27	$5.01	$5.05	$4.97	$5.00	$3.77	81,672
2017-03-24	$4.99	$5.02	$4.98	$5.00	$3.77	60,172
2017-03-23	$4.96	$5.02	$4.96	$5.02	$3.79	62,618
2017-03-22	$5.00	$5.02	$4.95	$4.95	$3.74	77,302
2017-03-21	$4.95	$5.02	$4.95	$5.02	$3.79	110,013
2017-03-20	$4.97	$5.01	$4.95	$4.95	$3.74	74,049
2017-03-17	$4.96	$5.12	$4.96	$4.98	$3.76	99,928
2017-03-16	$4.99	$4.99	$4.93	$4.96	$3.74	43,037
2017-03-15	$4.93	$5.00	$4.92	$5.00	$3.77	53,751
2017-03-14	$4.92	$4.95	$4.87	$4.93	$3.72	39,192
2017-03-13	$4.96	$4.98	$4.90	$4.94	$3.71	91,104
2017-03-10	$4.99	$5.00	$4.95	$4.95	$3.72	40,630
2017-03-09	$4.99	$5.02	$4.95	$4.99	$3.75	115,313
2017-03-08	$4.99	$5.04	$4.99	$5.02	$3.77	63,728
2017-03-07	$5.04	$5.07	$4.99	$5.03	$3.78	171,280
2017-03-06	$5.03	$5.08	$5.01	$5.05	$3.79	101,866
2017-03-03	$5.03	$5.08	$5.00	$5.08	$3.81	152,615
2017-03-02	$5.01	$5.04	$5.01	$5.02	$3.77	68,188
2017-03-01	$5.02	$5.03	$5.00	$5.02	$3.77	65,041
2017-02-28	$5.02	$5.05	$5.02	$5.05	$3.79	66,958
2017-02-27	$5.04	$5.05	$4.98	$5.01	$3.76	105,578
2017-02-24	$5.04	$5.07	$5.00	$5.04	$3.78	149,117
2017-02-23	$4.99	$5.05	$4.99	$5.03	$3.78	131,533
2017-02-22	$4.96	$4.99	$4.94	$4.98	$3.74	106,954
2017-02-21	$4.93	$4.96	$4.92	$4.96	$3.72	79,314
2017-02-17	$4.93	$4.97	$4.93	$4.93	$3.70	92,615
2017-02-16	$4.93	$4.96	$4.90	$4.93	$3.70	80,122
2017-02-15	$4.91	$4.94	$4.91	$4.91	$3.69	65,314
2017-02-14	$4.92	$4.96	$4.91	$4.93	$3.70	78,929
2017-02-13	$4.96	$4.98	$4.90	$4.96	$3.71	100,745
2017-02-10	$4.97	$4.98	$4.96	$4.97	$3.71	53,873
2017-02-09	$4.99	$5.00	$4.96	$4.98	$3.72	77,962
2017-02-08	$5.00	$5.02	$4.98	$4.98	$3.72	541
2017-02-07	$5.00	$5.00	$4.98	$5.00	$3.74	531
2017-02-06	$4.98	$5.00	$4.98	$5.00	$3.74	18,727
2017-02-03	$4.97	$4.99	$4.96	$4.97	$3.71	30,554
2017-02-02	$4.99	$5.00	$4.96	$4.97	$3.71	94,738
2017-02-01	$4.99	$5.00	$4.96	$4.99	$3.73	69,867
2017-01-31	$4.99	$5.05	$4.98	$4.99	$3.73	114,472
2017-01-30	$4.97	$5.03	$4.97	$5.01	$3.74	94,650
2017-01-27	$4.95	$5.06	$4.94	$4.97	$3.71	183,854
2017-01-26	$4.93	$4.97	$4.93	$4.97	$3.71	46,945
2017-01-25	$4.95	$4.95	$4.92	$4.94	$3.69	49,281
2017-01-24	$4.93	$4.96	$4.93	$4.95	$3.70	44,719
2017-01-23	$4.90	$4.96	$4.90	$4.96	$3.71	48,036
2017-01-20	$4.91	$4.93	$4.88	$4.90	$3.66	77,290
2017-01-19	$4.92	$4.93	$4.89	$4.90	$3.66	84,575
2017-01-18	$4.93	$4.95	$4.92	$4.93	$3.68	55,932
2017-01-17	$4.95	$4.98	$4.92	$4.94	$3.69	95,958
2017-01-13	$4.92	$4.97	$4.92	$4.97	$3.70	87,640
2017-01-12	$4.94	$4.97	$4.92	$4.92	$3.66	79,214
2017-01-11	$4.93	$4.95	$4.91	$4.92	$3.66	65,352
2017-01-10	$4.96	$5.01	$4.92	$4.92	$3.66	50,039
2017-01-09	$5.02	$5.02	$4.94	$4.96	$3.69	89,602
2017-01-06	$4.98	$5.01	$4.82	$4.93	$3.67	118,260
2017-01-05	$4.97	$5.03	$4.97	$5.02	$3.73	66,827
2017-01-04	$4.94	$4.98	$4.94	$4.97	$3.70	73,749
2017-01-03	$4.92	$4.96	$4.87	$4.92	$3.66	121,484
2016-12-30	$4.89	$4.91	$4.86	$4.90	$3.64	126,345
2016-12-29	$4.82	$4.90	$4.82	$4.87	$3.62	267,674
2016-12-28	$4.79	$4.83	$4.79	$4.82	$3.58	87,803
2016-12-27	$4.77	$4.87	$4.77	$4.81	$3.58	168,920
2016-12-23	$4.87	$4.89	$4.83	$4.86	$3.61	134,915
2016-12-22	$4.83	$4.90	$4.82	$4.90	$3.64	168,818
2016-12-21	$4.86	$4.90	$4.82	$4.83	$3.59	162,349
2016-12-20	$4.85	$4.96	$4.82	$4.87	$3.62	151,716
2016-12-19	$4.92	$4.97	$4.91	$4.91	$3.63	65,642
2016-12-16	$4.88	$4.97	$4.87	$4.94	$3.66	108,522
2016-12-15	$4.92	$4.92	$4.86	$4.91	$3.63	221,052
2016-12-14	$4.98	$4.99	$4.95	$4.95	$3.66	120,731
2016-12-13	$4.88	$4.95	$4.86	$4.95	$3.66	121,252
2016-12-12	$4.82	$4.85	$4.78	$4.85	$3.59	93,405
2016-12-09	$4.82	$4.87	$4.79	$4.82	$3.57	189,710
2016-12-08	$4.93	$4.93	$4.81	$4.85	$3.59	154,385
2016-12-07	$4.93	$4.98	$4.91	$4.97	$3.68	106,063
2016-12-06	$4.75	$4.91	$4.74	$4.89	$3.62	118,896
2016-12-05	$4.73	$4.79	$4.71	$4.77	$3.53	228,661
2016-12-02	$4.78	$4.79	$4.70	$4.70	$3.48	186,717
2016-12-01	$4.78	$4.78	$4.73	$4.73	$3.50	109,885
2016-11-30	$4.72	$4.83	$4.72	$4.81	$3.56	300,135
2016-11-29	$4.76	$4.79	$4.73	$4.77	$3.53	126,175
2016-11-28	$4.82	$4.82	$4.76	$4.78	$3.54	68,395
2016-11-25	$4.80	$4.82	$4.79	$4.79	$3.54	15,692
2016-11-23	$4.80	$4.82	$4.80	$4.80	$3.55	43,461
2016-11-22	$4.80	$4.85	$4.80	$4.85	$3.59	55,767
2016-11-21	$4.76	$4.81	$4.76	$4.80	$3.55	14,135
2016-11-18	$4.81	$4.81	$4.75	$4.78	$3.54	13,335
2016-11-17	$4.83	$4.84	$4.79	$4.81	$3.56	60,490
2016-11-16	$4.90	$4.95	$4.86	$4.86	$3.60	92,041
2016-11-15	$4.88	$4.95	$4.88	$4.90	$3.63	85,764
2016-11-14	$4.99	$4.99	$4.88	$4.93	$3.63	151,978
2016-11-11	$5.01	$5.06	$5.00	$5.03	$3.70	112,626
2016-11-10	$5.06	$5.08	$5.00	$5.02	$3.70	122,097
2016-11-09	$5.09	$5.15	$5.08	$5.12	$3.77	147,826
2016-11-08	$5.13	$5.14	$5.11	$5.14	$3.78	48,207
2016-11-07	$5.14	$5.15	$5.09	$5.13	$3.78	32,808
2016-11-04	$5.13	$5.13	$5.11	$5.13	$3.78	28,553
2016-11-03	$5.12	$5.13	$5.09	$5.13	$3.78	30,111
2016-11-02	$5.07	$5.12	$5.05	$5.12	$3.77	36,822
2016-11-01	$5.09	$5.09	$5.02	$5.08	$3.74	48,070
2016-10-31	$4.98	$5.09	$4.98	$5.06	$3.73	118,611
2016-10-28	$5.05	$5.11	$4.98	$5.02	$3.70	81,783
2016-10-27	$5.08	$5.10	$5.04	$5.04	$3.71	52,639
2016-10-26	$5.11	$5.11	$5.09	$5.11	$3.76	57,498
2016-10-25	$5.12	$5.13	$5.10	$5.10	$3.76	77,186
2016-10-24	$5.14	$5.15	$5.11	$5.12	$3.77	48,331
2016-10-21	$5.12	$5.17	$5.12	$5.12	$3.77	46,763
2016-10-20	$5.12	$5.18	$5.10	$5.10	$3.76	56,442
2016-10-19	$5.08	$5.14	$5.07	$5.11	$3.76	44,556
2016-10-18	$5.03	$5.11	$5.03	$5.05	$3.72	61,407
2016-10-17	$5.12	$5.17	$5.05	$5.08	$3.72	104,386
2016-10-14	$5.19	$5.23	$5.13	$5.13	$3.76	84,854
2016-10-13	$5.29	$5.29	$5.20	$5.23	$3.83	46,495
2016-10-12	$5.36	$5.36	$5.28	$5.28	$3.87	51,163
2016-10-11	$5.34	$5.37	$5.33	$5.37	$3.93	27,148
2016-10-10	$5.33	$5.40	$5.31	$5.36	$3.92	78,841
2016-10-07	$5.34	$5.36	$5.30	$5.32	$3.90	41,571
2016-10-06	$5.30	$5.33	$5.27	$5.33	$3.91	37,897
2016-10-05	$5.32	$5.32	$5.26	$5.30	$3.88	73,417
2016-10-04	$5.35	$5.35	$5.27	$5.29	$3.88	40,215
2016-10-03	$5.37	$5.39	$5.33	$5.35	$3.92	38,743
2016-09-30	$5.42	$5.43	$5.36	$5.36	$3.93	82,927
2016-09-29	$5.44	$5.44	$5.37	$5.39	$3.95	33,356
2016-09-28	$5.42	$5.45	$5.39	$5.43	$3.98	67,769
2016-09-27	$5.41	$5.42	$5.40	$5.42	$3.97	30,655
2016-09-26	$5.39	$5.41	$5.39	$5.40	$3.96	29,042
2016-09-23	$5.38	$5.41	$5.37	$5.40	$3.96	33,240
2016-09-22	$5.37	$5.41	$5.37	$5.38	$3.94	60,733
2016-09-21	$5.33	$5.36	$5.32	$5.33	$3.91	32,547
2016-09-20	$5.34	$5.37	$5.31	$5.32	$3.90	56,532
2016-09-19	$5.39	$5.39	$5.36	$5.38	$3.92	22,203
2016-09-16	$5.41	$5.41	$5.34	$5.36	$3.91	31,845
2016-09-15	$5.38	$5.42	$5.35	$5.41	$3.95	92,278
2016-09-14	$5.33	$5.38	$5.30	$5.38	$3.92	90,074
2016-09-13	$5.34	$5.34	$5.27	$5.33	$3.89	78,395
2016-09-12	$5.34	$5.35	$5.30	$5.31	$3.87	72,689
2016-09-09	$5.39	$5.39	$5.31	$5.32	$3.88	95,179
2016-09-08	$5.41	$5.44	$5.38	$5.38	$3.92	62,921
2016-09-07	$5.46	$5.46	$5.40	$5.41	$3.95	57,046
2016-09-06	$5.46	$5.50	$5.43	$5.45	$3.98	71,579
2016-09-02	$5.47	$5.47	$5.44	$5.44	$3.97	55,322
2016-09-01	$5.45	$5.47	$5.42	$5.47	$3.99	65,866
2016-08-31	$5.40	$5.43	$5.38	$5.43	$3.96	84,884
2016-08-30	$5.41	$5.41	$5.38	$5.38	$3.92	64,589
2016-08-29	$5.43	$5.43	$5.40	$5.42	$3.95	80,674
2016-08-26	$5.44	$5.44	$5.40	$5.41	$3.95	48,706
2016-08-25	$5.46	$5.46	$5.42	$5.44	$3.97	34,534
2016-08-24	$5.50	$5.50	$5.43	$5.44	$3.97	31,872
2016-08-23	$5.49	$5.51	$5.45	$5.47	$3.99	52,099
2016-08-22	$5.47	$5.49	$5.46	$5.49	$4.00	37,634
2016-08-19	$5.45	$5.47	$5.44	$5.45	$3.98	56,548
2016-08-18	$5.42	$5.48	$5.41	$5.47	$3.99	57,568
2016-08-17	$5.39	$5.43	$5.39	$5.43	$3.96	61,860
2016-08-16	$5.40	$5.43	$5.39	$5.41	$3.95	61,736
2016-08-15	$5.43	$5.45	$5.42	$5.43	$3.94	67,550
2016-08-12	$5.45	$5.46	$5.41	$5.44	$3.95	61,213
2016-08-11	$5.48	$5.48	$5.42	$5.42	$3.94	46,835
2016-08-10	$5.44	$5.46	$5.44	$5.46	$3.96	34,313
2016-08-09	$5.44	$5.45	$5.43	$5.43	$3.94	42,052
2016-08-08	$5.50	$5.50	$5.44	$5.45	$3.96	57,284
2016-08-05	$5.48	$5.50	$5.46	$5.47	$3.97	100,470
2016-08-04	$5.48	$5.48	$5.42	$5.48	$3.98	41,982
2016-08-03	$5.41	$5.47	$5.41	$5.46	$3.96	52,851
2016-08-02	$5.44	$5.44	$5.36	$5.41	$3.92	105,627
2016-08-01	$5.44	$5.46	$5.42	$5.44	$3.95	84,225
2016-07-29	$5.46	$5.49	$5.42	$5.44	$3.95	135,619
2016-07-28	$5.42	$5.46	$5.40	$5.44	$3.95	99,556
2016-07-27	$5.47	$5.53	$5.46	$5.46	$3.96	50,835
2016-07-26	$5.51	$5.51	$5.44	$5.44	$3.95	64,784
2016-07-25	$5.51	$5.53	$5.47	$5.48	$3.98	51,101
2016-07-22	$5.53	$5.54	$5.51	$5.52	$4.01	46,493
2016-07-21	$5.54	$5.55	$5.52	$5.53	$4.02	60,148
2016-07-20	$5.48	$5.54	$5.48	$5.54	$4.02	116,875
2016-07-19	$5.44	$5.51	$5.44	$5.50	$3.99	91,064
2016-07-18	$5.37	$5.49	$5.37	$5.48	$3.96	48,007
2016-07-15	$5.28	$5.41	$5.28	$5.38	$3.89	40,351
2016-07-14	$5.44	$5.44	$5.28	$5.32	$3.85	103,960
2016-07-13	$5.51	$5.52	$5.40	$5.41	$3.91	108,514
2016-07-12	$5.55	$5.56	$5.46	$5.51	$3.98	170,635
2016-07-11	$5.58	$5.58	$5.54	$5.58	$4.03	66,217
2016-07-08	$5.52	$5.59	$5.48	$5.59	$4.04	75,190
2016-07-07	$5.47	$5.50	$5.47	$5.50	$3.98	8,873
2016-07-06	$5.52	$5.52	$5.46	$5.47	$3.95	18,040
2016-07-05	$5.54	$5.54	$5.46	$5.47	$3.95	59,171
2016-07-01	$5.53	$5.54	$5.51	$5.51	$3.98	42,768
2016-06-30	$5.51	$5.57	$5.48	$5.50	$3.98	100,156
2016-06-29	$5.50	$5.54	$5.45	$5.54	$4.00	76,404
2016-06-28	$5.48	$5.52	$5.48	$5.51	$3.98	58,938
2016-06-27	$5.52	$5.54	$5.46	$5.52	$3.99	99,861
2016-06-24	$5.50	$5.52	$5.45	$5.52	$3.99	82,630
2016-06-23	$5.43	$5.47	$5.41	$5.45	$3.94	82,201
2016-06-22	$5.40	$5.43	$5.37	$5.43	$3.93	53,389
2016-06-21	$5.38	$5.43	$5.36	$5.40	$3.90	43,860
2016-06-20	$5.37	$5.41	$5.33	$5.35	$3.87	75,286
2016-06-17	$5.38	$5.41	$5.33	$5.37	$3.88	48,637
2016-06-16	$5.38	$5.42	$5.34	$5.37	$3.88	56,060
2016-06-15	$5.42	$5.43	$5.37	$5.37	$3.88	55,583
2016-06-14	$5.49	$5.49	$5.34	$5.40	$3.90	191,150
2016-06-13	$5.50	$5.51	$5.46	$5.49	$3.95	67,610
2016-06-10	$5.48	$5.50	$5.43	$5.50	$3.96	33,745
2016-06-09	$5.47	$5.49	$5.45	$5.47	$3.94	24,628
2016-06-08	$5.46	$5.49	$5.43	$5.43	$3.91	44,895
2016-06-07	$5.46	$5.50	$5.42	$5.48	$3.94	108,330
2016-06-06	$5.43	$5.47	$5.40	$5.43	$3.91	48,062
2016-06-03	$5.47	$5.51	$5.38	$5.38	$3.87	84,612
2016-06-02	$5.44	$5.48	$5.33	$5.47	$3.94	111,255
2016-06-01	$5.37	$5.45	$5.37	$5.45	$3.92	95,924
2016-05-31	$5.45	$5.45	$5.34	$5.34	$3.84	85,985
2016-05-27	$5.45	$5.47	$5.41	$5.47	$3.94	81,381
2016-05-26	$5.38	$5.45	$5.35	$5.43	$3.91	171,263
2016-05-25	$5.37	$5.38	$5.33	$5.37	$3.86	87,382
2016-05-24	$5.36	$5.39	$5.36	$5.39	$3.88	191,559
2016-05-23	$5.35	$5.36	$5.24	$5.36	$3.86	113,913
2016-05-20	$5.31	$5.35	$5.30	$5.35	$3.85	118,099
2016-05-19	$5.23	$5.31	$5.21	$5.30	$3.81	168,660
2016-05-18	$5.26	$5.30	$5.20	$5.22	$3.76	201,849
2016-05-17	$5.25	$5.27	$5.23	$5.24	$3.77	50,083
2016-05-16	$5.32	$5.33	$5.26	$5.28	$3.78	111,446
2016-05-13	$5.27	$5.30	$5.27	$5.29	$3.79	6,605
2016-05-12	$5.30	$5.30	$5.26	$5.28	$3.78	26,147
2016-05-11	$5.32	$5.35	$5.28	$5.28	$3.78	112,395
2016-05-10	$5.35	$5.35	$5.28	$5.32	$3.81	81,350
2016-05-09	$5.29	$5.34	$5.29	$5.34	$3.82	47,318
2016-05-06	$5.25	$5.30	$5.25	$5.30	$3.80	94,508
2016-05-05	$5.28	$5.29	$5.25	$5.26	$3.77	72,428
2016-05-04	$5.25	$5.30	$5.25	$5.27	$3.77	50,288
2016-05-03	$5.23	$5.27	$5.23	$5.27	$3.77	89,794
2016-05-02	$5.26	$5.27	$5.22	$5.24	$3.75	70,758
2016-04-29	$5.24	$5.26	$5.22	$5.25	$3.76	24,693
2016-04-28	$5.24	$5.26	$5.22	$5.24	$3.75	12,200
2016-04-27	$5.29	$5.29	$5.22	$5.26	$3.77	84,864
2016-04-26	$5.21	$5.30	$5.21	$5.29	$3.79	80,834
2016-04-25	$5.23	$5.24	$5.16	$5.21	$3.73	144,280
2016-04-22	$5.21	$5.26	$5.18	$5.22	$3.74	65,994
2016-04-21	$5.25	$5.25	$5.19	$5.21	$3.73	101,965
2016-04-20	$5.25	$5.30	$5.19	$5.22	$3.74	166,866
2016-04-19	$5.33	$5.33	$5.22	$5.24	$3.75	121,806
2016-04-18	$5.31	$5.35	$5.30	$5.33	$3.80	71,958
2016-04-15	$5.29	$5.32	$5.26	$5.32	$3.79	53,941
2016-04-14	$5.33	$5.35	$5.27	$5.27	$3.76	133,589
2016-04-13	$5.34	$5.37	$5.29	$5.35	$3.81	109,778
2016-04-12	$5.29	$5.38	$5.29	$5.38	$3.83	74,098
2016-04-11	$5.32	$5.32	$5.24	$5.27	$3.76	65,009
2016-04-08	$5.31	$5.33	$5.27	$5.32	$3.79	70,203
2016-04-07	$5.20	$5.27	$5.20	$5.27	$3.76	64,610
2016-04-06	$5.32	$5.39	$5.17	$5.30	$3.78	201,082
2016-04-05	$5.20	$5.32	$5.20	$5.32	$3.79	156,385
2016-04-04	$5.17	$5.20	$5.16	$5.19	$3.70	99,676
2016-04-01	$5.16	$5.20	$5.12	$5.12	$3.65	181,237
2016-03-31	$5.10	$5.17	$5.10	$5.14	$3.66	106,476
2016-03-30	$5.09	$5.11	$5.08	$5.09	$3.63	101,819
2016-03-29	$5.08	$5.13	$5.08	$5.09	$3.63	95,965
2016-03-28	$5.10	$5.11	$5.08	$5.08	$3.62	83,087
2016-03-24	$5.13	$5.16	$5.13	$5.13	$3.66	31,406
2016-03-23	$5.10	$5.16	$5.10	$5.11	$3.64	49,429
2016-03-22	$5.13	$5.14	$5.10	$5.11	$3.64	84,385
2016-03-21	$5.08	$5.13	$5.08	$5.13	$3.66	34,638
2016-03-18	$5.14	$5.14	$5.10	$5.10	$3.64	69,380
2016-03-17	$5.16	$5.16	$5.10	$5.12	$3.65	21,193
2016-03-16	$5.14	$5.15	$5.11	$5.15	$3.67	18,358
2016-03-15	$5.13	$5.14	$5.09	$5.14	$3.66	43,344
2016-03-14	$5.15	$5.16	$5.11	$5.14	$3.65	54,228
2016-03-11	$5.09	$5.15	$5.09	$5.11	$3.62	65,786
2016-03-10	$5.10	$5.13	$5.08	$5.08	$3.60	45,356
2016-03-09	$5.11	$5.13	$5.09	$5.10	$3.62	57,325
2016-03-08	$5.12	$5.12	$5.07	$5.08	$3.60	107,222
2016-03-07	$5.04	$5.14	$5.04	$5.10	$3.62	113,180
2016-03-04	$5.11	$5.17	$5.01	$5.04	$3.57	275,110
2016-03-03	$5.04	$5.12	$5.04	$5.12	$3.63	74,740
2016-03-02	$5.04	$5.12	$5.00	$5.07	$3.60	210,227
2016-03-01	$5.01	$5.06	$4.98	$5.01	$3.55	241,844
2016-02-29	$5.02	$5.06	$4.95	$4.98	$3.53	112,673
2016-02-26	$5.02	$5.04	$4.97	$4.98	$3.53	158,456
2016-02-25	$5.05	$5.06	$5.02	$5.02	$3.56	99,923
2016-02-24	$5.00	$5.03	$5.00	$5.03	$3.57	123,393
2016-02-23	$4.95	$5.00	$4.94	$5.00	$3.55	81,258
2016-02-22	$5.03	$5.03	$4.93	$4.95	$3.51	88,102
2016-02-19	$4.95	$5.02	$4.93	$5.01	$3.55	108,020
2016-02-18	$4.95	$4.99	$4.92	$4.99	$3.54	97,254
2016-02-17	$4.96	$5.01	$4.93	$4.94	$3.50	98,518
2016-02-16	$5.02	$5.02	$4.92	$4.93	$3.50	104,364
2016-02-12	$5.08	$5.13	$5.00	$5.02	$3.54	134,265
2016-02-11	$5.08	$5.14	$5.05	$5.06	$3.57	68,015
2016-02-10	$5.09	$5.09	$5.06	$5.07	$3.58	71,882
2016-02-09	$5.08	$5.12	$5.07	$5.08	$3.58	55,026
2016-02-08	$5.11	$5.11	$5.06	$5.10	$3.60	24,338
2016-02-05	$5.00	$5.11	$4.97	$5.08	$3.58	227,976
2016-02-04	$5.02	$5.03	$5.01	$5.01	$3.54	43,846
2016-02-03	$5.05	$5.05	$5.01	$5.02	$3.54	70,323
2016-02-02	$5.05	$5.06	$5.00	$5.05	$3.56	71,306
2016-02-01	$5.06	$5.08	$5.01	$5.04	$3.56	78,576
2016-01-29	$5.02	$5.05	$5.00	$5.03	$3.55	97,094
2016-01-28	$4.97	$5.01	$4.95	$5.01	$3.54	58,116
2016-01-27	$4.96	$4.99	$4.95	$4.95	$3.49	68,890
2016-01-26	$4.95	$4.97	$4.91	$4.97	$3.51	57,934
2016-01-25	$4.99	$4.99	$4.92	$4.92	$3.47	51,209
2016-01-22	$4.99	$5.00	$4.94	$4.97	$3.51	128,943
2016-01-21	$4.93	$5.00	$4.89	$4.99	$3.52	109,073
2016-01-20	$4.99	$4.99	$4.84	$4.89	$3.45	128,602
2016-01-19	$5.06	$5.06	$4.97	$4.97	$3.51	48,490
2016-01-15	$5.00	$5.08	$4.99	$5.06	$3.55	186,142
2016-01-14	$4.96	$5.02	$4.94	$5.00	$3.51	181,855
2016-01-13	$5.00	$5.02	$4.96	$4.96	$3.48	110,812
2016-01-12	$4.99	$5.03	$4.98	$5.00	$3.51	56,909
2016-01-11	$5.01	$5.02	$4.96	$4.96	$3.48	68,202
2016-01-08	$5.00	$5.02	$4.97	$5.00	$3.51	74,976
2016-01-07	$5.02	$5.03	$4.96	$4.98	$3.50	119,245
2016-01-06	$4.97	$5.02	$4.93	$5.01	$3.52	111,371
2016-01-05	$4.96	$4.97	$4.94	$4.96	$3.48	150,538
2016-01-04	$4.91	$4.96	$4.91	$4.95	$3.48	11,053
2015-12-31	$4.94	$4.96	$4.91	$4.91	$3.45	13,767
2015-12-30	$4.87	$4.93	$4.87	$4.93	$3.46	96,598
2015-12-29	$4.87	$4.90	$4.86	$4.88	$3.43	54,891
2015-12-28	$4.85	$4.88	$4.85	$4.86	$3.41	54,140
2015-12-24	$4.89	$4.89	$4.87	$4.88	$3.43	47,000
2015-12-23	$4.86	$4.90	$4.86	$4.88	$3.43	131,507
2015-12-22	$4.86	$4.88	$4.85	$4.87	$3.42	108,405
2015-12-21	$4.85	$4.90	$4.83	$4.90	$3.44	68,867
2015-12-18	$4.86	$4.89	$4.79	$4.84	$3.40	74,140
2015-12-17	$4.79	$4.87	$4.79	$4.86	$3.41	156,960
2015-12-16	$4.75	$4.80	$4.75	$4.80	$3.37	64,800
2015-12-15	$4.76	$4.77	$4.74	$4.75	$3.34	66,035
2015-12-14	$4.84	$4.84	$4.75	$4.76	$3.32	169,591
2015-12-11	$4.85	$4.89	$4.84	$4.85	$3.39	76,489
2015-12-10	$4.85	$4.89	$4.83	$4.87	$3.40	62,807
2015-12-09	$4.87	$4.88	$4.86	$4.86	$3.39	81,141
2015-12-08	$4.80	$4.89	$4.80	$4.89	$3.42	70,466
2015-12-07	$4.80	$4.87	$4.79	$4.84	$3.38	111,220
2015-12-04	$4.80	$4.85	$4.78	$4.80	$3.35	153,062
2015-12-03	$4.86	$4.91	$4.81	$4.81	$3.36	126,296
2015-12-02	$4.91	$4.92	$4.86	$4.88	$3.41	47,909
2015-12-01	$4.92	$4.93	$4.90	$4.93	$3.44	42,706
2015-11-30	$4.91	$4.92	$4.89	$4.92	$3.44	77,340
2015-11-27	$4.90	$4.90	$4.89	$4.90	$3.42	12,513
2015-11-25	$4.89	$4.90	$4.88	$4.88	$3.41	47,467
2015-11-24	$4.85	$4.89	$4.83	$4.89	$3.42	79,237
2015-11-23	$4.82	$4.86	$4.78	$4.85	$3.39	69,311
2015-11-20	$4.75	$4.84	$4.74	$4.82	$3.37	62,713
2015-11-19	$4.78	$4.80	$4.73	$4.75	$3.32	107,015
2015-11-18	$4.79	$4.82	$4.77	$4.78	$3.34	36,258
2015-11-17	$4.81	$4.81	$4.77	$4.77	$3.33	67,142
2015-11-16	$4.86	$4.90	$4.83	$4.84	$3.36	101,911
2015-11-13	$4.86	$4.90	$4.86	$4.90	$3.40	28,859
2015-11-12	$4.81	$4.91	$4.80	$4.88	$3.39	146,917
2015-11-11	$4.81	$4.81	$4.77	$4.81	$3.34	37,791
2015-11-10	$4.79	$4.82	$4.75	$4.79	$3.33	74,959
2015-11-09	$4.82	$4.82	$4.77	$4.77	$3.31	75,910
2015-11-06	$4.85	$4.85	$4.81	$4.85	$3.37	59,852
2015-11-05	$4.90	$4.90	$4.83	$4.87	$3.38	72,933
2015-11-04	$4.90	$4.91	$4.88	$4.91	$3.41	67,351
2015-11-03	$4.91	$4.93	$4.85	$4.90	$3.40	107,370
2015-11-02	$4.86	$4.90	$4.85	$4.88	$3.39	108,977
2015-10-30	$4.87	$4.90	$4.85	$4.89	$3.40	61,657
2015-10-29	$4.88	$4.92	$4.77	$4.86	$3.38	232,460
2015-10-28	$4.85	$4.88	$4.83	$4.83	$3.36	91,307
2015-10-27	$4.85	$4.88	$4.81	$4.85	$3.37	65,149
2015-10-26	$4.84	$4.88	$4.82	$4.83	$3.36	64,467
2015-10-23	$4.84	$4.86	$4.83	$4.85	$3.37	79,085
2015-10-22	$4.82	$4.87	$4.80	$4.83	$3.36	83,384
2015-10-21	$4.79	$4.82	$4.78	$4.81	$3.34	99,396
2015-10-20	$4.73	$4.77	$4.73	$4.77	$3.31	41,497
2015-10-19	$4.68	$4.79	$4.68	$4.73	$3.29	73,477
2015-10-16	$4.73	$4.75	$4.71	$4.71	$3.27	38,783
2015-10-15	$4.78	$4.79	$4.73	$4.75	$3.30	60,242
2015-10-14	$4.78	$4.80	$4.78	$4.78	$3.32	26,730
2015-10-13	$4.77	$4.82	$4.75	$4.78	$3.32	51,950
2015-10-12	$4.78	$4.81	$4.78	$4.80	$3.32	30,314
2015-10-09	$4.77	$4.81	$4.76	$4.78	$3.30	16,624
2015-10-08	$4.78	$4.80	$4.77	$4.80	$3.32	21,273
2015-10-07	$4.75	$4.78	$4.73	$4.78	$3.30	35,189
2015-10-06	$4.73	$4.76	$4.72	$4.75	$3.28	31,268
2015-10-05	$4.74	$4.75	$4.71	$4.73	$3.27	27,326
2015-10-02	$4.73	$4.76	$4.71	$4.73	$3.27	39,172
2015-10-01	$4.72	$4.74	$4.72	$4.73	$3.27	13,134
2015-09-30	$4.71	$4.75	$4.69	$4.75	$3.28	14,476
2015-09-29	$4.68	$4.70	$4.66	$4.69	$3.24	30,856
2015-09-28	$4.67	$4.69	$4.65	$4.66	$3.22	69,614
2015-09-25	$4.73	$4.73	$4.68	$4.69	$3.24	49,962
2015-09-24	$4.72	$4.74	$4.70	$4.71	$3.26	28,737
2015-09-23	$4.67	$4.73	$4.66	$4.72	$3.26	47,667
2015-09-22	$4.66	$4.68	$4.63	$4.68	$3.23	58,304
2015-09-21	$4.68	$4.70	$4.62	$4.64	$3.21	45,722
2015-09-18	$4.66	$4.74	$4.66	$4.66	$3.22	26,753
2015-09-17	$4.65	$4.73	$4.65	$4.69	$3.24	22,949
2015-09-16	$4.63	$4.68	$4.61	$4.65	$3.21	44,958
2015-09-15	$4.64	$4.65	$4.58	$4.60	$3.18	55,271
2015-09-14	$4.72	$4.74	$4.64	$4.67	$3.21	67,954
2015-09-11	$4.70	$4.71	$4.68	$4.68	$3.22	29,374
2015-09-10	$4.72	$4.74	$4.69	$4.71	$3.24	39,325
2015-09-09	$4.72	$4.77	$4.71	$4.73	$3.25	68,638
2015-09-08	$4.69	$4.80	$4.69	$4.72	$3.24	108,142
2015-09-04	$4.66	$4.71	$4.66	$4.69	$3.22	54,585
2015-09-03	$4.58	$4.70	$4.58	$4.68	$3.22	168,201
2015-09-02	$4.61	$4.62	$4.56	$4.56	$3.13	70,500
2015-09-01	$4.58	$4.61	$4.56	$4.61	$3.17	87,341
2015-08-31	$4.60	$4.62	$4.58	$4.58	$3.15	66,549

MFS High Income Municipal Trust (CXE) Exchange: NYSE

$3.50 ($-0.03) -0.85%

MFS High Income Municipal Trust - Daily Information

Invest in MFS High Income Municipal Trust (CXE)

Diversify your asset portfolio by buying gold.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for MFS High Income Municipal Trust (CXE)