Eaton Vance TaxManaged Global Dive Eq (EXG) Stock Profile

Data as of April 25, 2024

$7.91 ($-0.02) -0.25%

Eaton Vance TaxManaged Global Dive Eq - Daily Information

Click for more stock information on Eaton Vance TaxManaged Global Dive Eq.

Daily Information	Data
Date	April 25, 2024
Open	$7.87
Previous Close	$7.91
High	$7.91
Low	$7.83
Adjusted Open	$7.87
Previous Adjusted Close	$7.91
Adjusted High	$7.91
Adjusted Low	$7.83

Invest in Eaton Vance TaxManaged Global Dive Eq (EXG)

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

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

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

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

Historical Stock Data for Eaton Vance TaxManaged Global Dive Eq (EXG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$7.87	$7.91	$7.83	$7.91	$7.91	400,184
2024-04-24	$7.94	$7.96	$7.87	$7.93	$7.93	573,003
2024-04-23	$7.83	$7.91	$7.75	$7.91	$7.91	348,018
2024-04-22	$7.76	$7.81	$7.76	$7.78	$7.78	313,876
2024-04-19	$7.85	$7.88	$7.79	$7.79	$7.72	448,840
2024-04-18	$7.93	$7.93	$7.84	$7.86	$7.79	391,947
2024-04-17	$7.93	$7.96	$7.86	$7.89	$7.82	349,878
2024-04-16	$7.88	$7.93	$7.86	$7.87	$7.80	330,799
2024-04-15	$8.03	$8.05	$7.87	$7.88	$7.81	536,371
2024-04-12	$8.10	$8.12	$7.96	$7.97	$7.90	460,864
2024-04-11	$8.17	$8.17	$8.11	$8.16	$8.09	723,516
2024-04-10	$8.09	$8.12	$8.05	$8.12	$8.05	632,916
2024-04-09	$8.11	$8.13	$8.06	$8.13	$8.06	384,031
2024-04-08	$8.07	$8.13	$8.07	$8.08	$8.01	431,635
2024-04-05	$8.02	$8.09	$8.00	$8.05	$7.98	594,127
2024-04-04	$8.11	$8.17	$8.01	$8.01	$7.94	686,145
2024-04-03	$8.09	$8.14	$8.05	$8.10	$8.03	555,958
2024-04-02	$8.01	$8.09	$8.01	$8.08	$8.01	563,727
2024-04-01	$8.14	$8.16	$8.09	$8.10	$8.03	608,251
2024-03-28	$8.10	$8.16	$8.09	$8.16	$8.16	854,281
2024-03-27	$8.04	$8.10	$8.04	$8.10	$8.10	453,709
2024-03-26	$8.02	$8.08	$8.02	$8.03	$8.03	655,110
2024-03-25	$8.04	$8.06	$8.02	$8.02	$8.02	562,030
2024-03-22	$8.07	$8.07	$8.03	$8.06	$8.06	514,213
2024-03-21	$8.07	$8.10	$8.07	$8.08	$8.08	566,374
2024-03-20	$8.01	$8.06	$7.97	$8.06	$8.06	476,428
2024-03-19	$8.06	$8.08	$8.00	$8.07	$8.02	484,050
2024-03-18	$8.08	$8.10	$8.02	$8.04	$7.99	664,567
2024-03-15	$8.07	$8.09	$8.04	$8.04	$7.99	323,813
2024-03-14	$8.14	$8.14	$8.09	$8.09	$8.03	370,702
2024-03-13	$8.08	$8.14	$8.07	$8.12	$8.06	446,116
2024-03-12	$8.03	$8.10	$8.02	$8.09	$8.03	462,014
2024-03-11	$8.05	$8.08	$8.03	$8.03	$7.98	395,700
2024-03-08	$8.08	$8.13	$8.05	$8.07	$8.02	403,037
2024-03-07	$8.05	$8.10	$8.05	$8.07	$8.02	399,009
2024-03-06	$8.02	$8.07	$8.00	$8.03	$7.98	454,430
2024-03-05	$7.99	$8.03	$7.97	$7.98	$7.93	416,724
2024-03-04	$8.04	$8.06	$8.02	$8.03	$7.98	499,912
2024-03-01	$7.95	$8.05	$7.95	$8.02	$8.02	700,012
2024-02-29	$7.98	$7.98	$7.92	$7.92	$7.92	579,225
2024-02-28	$7.93	$7.94	$7.91	$7.92	$7.92	385,616
2024-02-27	$7.92	$7.95	$7.91	$7.95	$7.95	374,319
2024-02-26	$7.94	$7.98	$7.89	$7.91	$7.91	477,455
2024-02-23	$7.99	$7.99	$7.94	$7.95	$7.95	475,117
2024-02-22	$7.96	$7.98	$7.91	$7.96	$7.96	674,058
2024-02-21	$7.81	$7.91	$7.80	$7.90	$7.90	513,128
2024-02-20	$7.93	$7.96	$7.86	$7.89	$7.84	436,389
2024-02-16	$7.94	$7.96	$7.92	$7.93	$7.87	563,804
2024-02-15	$7.93	$7.97	$7.93	$7.96	$7.90	430,351
2024-02-14	$7.87	$7.91	$7.86	$7.91	$7.86	425,177
2024-02-13	$7.85	$7.91	$7.83	$7.84	$7.84	633,911
2024-02-12	$7.94	$7.98	$7.94	$7.98	$7.98	372,931
2024-02-09	$7.87	$7.94	$7.87	$7.93	$7.93	407,302
2024-02-08	$7.91	$7.91	$7.79	$7.88	$7.88	673,666
2024-02-07	$7.85	$7.91	$7.84	$7.87	$7.87	665,570
2024-02-06	$7.80	$7.84	$7.80	$7.82	$7.82	504,172
2024-02-05	$7.77	$7.80	$7.75	$7.80	$7.80	521,753
2024-02-02	$7.81	$7.82	$7.78	$7.79	$7.79	605,153
2024-02-01	$7.75	$7.85	$7.72	$7.81	$7.81	557,042
2024-01-31	$7.81	$7.84	$7.74	$7.74	$7.74	722,636
2024-01-30	$7.80	$7.84	$7.80	$7.84	$7.84	435,558
2024-01-29	$7.76	$7.83	$7.76	$7.82	$7.82	521,168
2024-01-26	$7.74	$7.79	$7.74	$7.76	$7.76	553,559
2024-01-25	$7.73	$7.76	$7.72	$7.75	$7.75	500,763
2024-01-24	$7.76	$7.80	$7.71	$7.71	$7.71	565,712
2024-01-23	$7.73	$7.74	$7.68	$7.70	$7.70	559,779
2024-01-22	$7.71	$7.75	$7.71	$7.73	$7.73	484,565
2024-01-19	$7.76	$7.77	$7.71	$7.76	$7.70	443,394
2024-01-18	$7.71	$7.73	$7.69	$7.71	$7.66	438,171
2024-01-17	$7.67	$7.70	$7.64	$7.68	$7.63	584,777
2024-01-16	$7.73	$7.76	$7.70	$7.71	$7.66	600,871
2024-01-12	$7.75	$7.80	$7.75	$7.77	$7.71	513,047
2024-01-11	$7.72	$7.78	$7.72	$7.77	$7.71	964,666
2024-01-10	$7.77	$7.82	$7.75	$7.79	$7.73	544,314
2024-01-09	$7.71	$7.76	$7.69	$7.76	$7.70	440,997
2024-01-08	$7.69	$7.76	$7.69	$7.75	$7.69	580,511
2024-01-05	$7.64	$7.73	$7.64	$7.67	$7.62	883,142
2024-01-04	$7.61	$7.70	$7.60	$7.66	$7.61	682,300
2024-01-03	$7.64	$7.66	$7.59	$7.62	$7.57	564,668
2024-01-02	$7.65	$7.74	$7.63	$7.67	$7.62	754,848
2023-12-29	$7.76	$7.79	$7.70	$7.72	$7.67	681,335
2023-12-28	$7.79	$7.81	$7.75	$7.76	$7.70	672,872
2023-12-27	$7.75	$7.79	$7.74	$7.78	$7.72	521,892
2023-12-26	$7.72	$7.76	$7.72	$7.74	$7.69	448,259
2023-12-22	$7.70	$7.76	$7.69	$7.73	$7.73	828,955
2023-12-21	$7.65	$7.72	$7.65	$7.69	$7.69	818,122
2023-12-20	$7.75	$7.82	$7.70	$7.70	$7.65	661,274
2023-12-19	$7.80	$7.83	$7.78	$7.79	$7.73	719,720
2023-12-18	$7.76	$7.80	$7.74	$7.79	$7.73	498,355
2023-12-15	$7.73	$7.82	$7.70	$7.76	$7.70	510,387
2023-12-14	$7.78	$7.82	$7.75	$7.76	$7.70	753,898
2023-12-13	$7.62	$7.79	$7.61	$7.78	$7.72	853,032
2023-12-12	$7.63	$7.65	$7.60	$7.61	$7.56	723,063
2023-12-11	$7.65	$7.66	$7.61	$7.63	$7.58	808,671
2023-12-08	$7.65	$7.68	$7.64	$7.65	$7.65	631,903
2023-12-07	$7.68	$7.71	$7.63	$7.70	$7.70	578,979
2023-12-06	$7.67	$7.69	$7.63	$7.65	$7.65	497,499
2023-12-05	$7.64	$7.70	$7.64	$7.66	$7.66	516,996
2023-12-04	$7.66	$7.74	$7.66	$7.69	$7.69	402,224
2023-12-01	$7.66	$7.76	$7.66	$7.74	$7.74	845,309
2023-11-30	$7.68	$7.72	$7.67	$7.69	$7.69	645,688
2023-11-29	$7.63	$7.68	$7.63	$7.67	$7.67	467,452
2023-11-28	$7.60	$7.65	$7.59	$7.62	$7.62	690,881
2023-11-27	$7.60	$7.62	$7.57	$7.61	$7.61	564,466
2023-11-24	$7.60	$7.62	$7.59	$7.62	$7.62	177,239
2023-11-22	$7.54	$7.60	$7.54	$7.58	$7.58	674,736
2023-11-21	$7.49	$7.55	$7.48	$7.55	$7.55	708,244
2023-11-20	$7.48	$7.59	$7.47	$7.57	$7.51	511,462
2023-11-17	$7.46	$7.51	$7.44	$7.49	$7.44	515,264
2023-11-16	$7.41	$7.47	$7.41	$7.44	$7.39	315,629
2023-11-15	$7.39	$7.46	$7.39	$7.43	$7.38	611,573
2023-11-14	$7.33	$7.41	$7.33	$7.38	$7.33	513,159
2023-11-13	$7.20	$7.29	$7.20	$7.24	$7.19	525,788
2023-11-10	$7.20	$7.26	$7.16	$7.24	$7.19	674,908
2023-11-09	$7.25	$7.27	$7.17	$7.17	$7.12	772,061
2023-11-08	$7.27	$7.27	$7.21	$7.24	$7.19	717,556
2023-11-07	$7.22	$7.24	$7.19	$7.24	$7.19	640,961
2023-11-06	$7.29	$7.33	$7.20	$7.20	$7.15	739,416
2023-11-03	$7.25	$7.35	$7.25	$7.30	$7.25	630,512
2023-11-02	$7.12	$7.23	$7.06	$7.19	$7.14	885,530
2023-11-01	$7.01	$7.09	$7.00	$7.07	$7.02	877,879
2023-10-31	$6.93	$7.01	$6.91	$6.97	$6.92	665,759
2023-10-30	$6.81	$6.90	$6.79	$6.90	$6.85	982,205
2023-10-27	$6.83	$6.88	$6.78	$6.79	$6.74	585,366
2023-10-26	$6.92	$6.95	$6.80	$6.81	$6.76	1,356,830
2023-10-25	$7.08	$7.10	$6.94	$6.94	$6.89	730,731
2023-10-24	$7.04	$7.12	$7.04	$7.08	$7.03	586,117
2023-10-23	$7.08	$7.09	$7.01	$7.03	$6.98	668,722
2023-10-20	$7.22	$7.24	$7.09	$7.09	$7.04	953,769
2023-10-19	$7.32	$7.35	$7.26	$7.27	$7.16	613,701
2023-10-18	$7.37	$7.39	$7.32	$7.33	$7.22	484,415
2023-10-17	$7.38	$7.44	$7.34	$7.42	$7.31	515,407
2023-10-16	$7.43	$7.44	$7.39	$7.40	$7.29	375,084
2023-10-13	$7.44	$7.46	$7.38	$7.40	$7.29	505,452
2023-10-12	$7.44	$7.44	$7.38	$7.41	$7.30	436,576
2023-10-11	$7.42	$7.45	$7.40	$7.43	$7.32	394,582
2023-10-10	$7.38	$7.43	$7.36	$7.40	$7.29	374,933
2023-10-09	$7.35	$7.36	$7.31	$7.35	$7.24	420,501
2023-10-06	$7.19	$7.37	$7.17	$7.36	$7.25	452,484
2023-10-05	$7.22	$7.26	$7.18	$7.21	$7.10	673,786
2023-10-04	$7.20	$7.25	$7.17	$7.21	$7.10	627,929
2023-10-03	$7.25	$7.28	$7.17	$7.18	$7.07	729,938
2023-10-02	$7.28	$7.33	$7.27	$7.29	$7.18	782,807
2023-09-29	$7.38	$7.38	$7.32	$7.37	$7.26	776,170
2023-09-28	$7.30	$7.34	$7.27	$7.31	$7.20	567,670
2023-09-27	$7.29	$7.33	$7.26	$7.28	$7.17	1,024,235
2023-09-26	$7.39	$7.39	$7.27	$7.29	$7.18	1,185,708
2023-09-25	$7.41	$7.46	$7.38	$7.38	$7.27	741,242
2023-09-22	$7.53	$7.53	$7.45	$7.48	$7.37	641,341
2023-09-21	$7.55	$7.55	$7.44	$7.47	$7.36	737,242
2023-09-20	$7.70	$7.72	$7.63	$7.63	$7.46	432,255
2023-09-19	$7.68	$7.69	$7.65	$7.69	$7.52	459,732
2023-09-18	$7.67	$7.68	$7.65	$7.68	$7.51	565,714
2023-09-15	$7.69	$7.72	$7.66	$7.67	$7.50	606,623
2023-09-14	$7.66	$7.74	$7.64	$7.70	$7.53	675,351
2023-09-13	$7.68	$7.70	$7.62	$7.63	$7.46	507,219
2023-09-12	$7.68	$7.72	$7.66	$7.66	$7.49	442,173
2023-09-11	$7.71	$7.78	$7.70	$7.70	$7.53	405,348
2023-09-08	$7.68	$7.73	$7.68	$7.69	$7.52	319,006
2023-09-07	$7.68	$7.71	$7.66	$7.69	$7.52	321,237
2023-09-06	$7.76	$7.77	$7.68	$7.72	$7.55	439,424
2023-09-05	$7.80	$7.89	$7.76	$7.77	$7.60	342,648
2023-09-01	$7.87	$7.90	$7.79	$7.82	$7.65	466,610
2023-08-31	$7.89	$7.89	$7.81	$7.82	$7.65	544,762
2023-08-30	$7.82	$7.85	$7.80	$7.83	$7.66	446,719
2023-08-29	$7.73	$7.83	$7.70	$7.81	$7.64	472,016
2023-08-28	$7.69	$7.74	$7.68	$7.73	$7.56	375,308
2023-08-25	$7.64	$7.67	$7.59	$7.65	$7.65	498,809
2023-08-24	$7.73	$7.74	$7.61	$7.61	$7.61	460,652
2023-08-23	$7.69	$7.71	$7.66	$7.71	$7.71	610,473
2023-08-22	$7.71	$7.71	$7.65	$7.66	$7.66	441,709
2023-08-21	$7.68	$7.68	$7.62	$7.68	$7.68	519,415
2023-08-18	$7.67	$7.73	$7.65	$7.70	$7.64	590,460
2023-08-17	$7.75	$7.80	$7.68	$7.70	$7.64	700,487
2023-08-16	$7.84	$7.86	$7.75	$7.75	$7.69	504,097
2023-08-15	$7.86	$7.87	$7.82	$7.83	$7.77	484,966
2023-08-14	$7.90	$7.90	$7.83	$7.87	$7.81	379,531
2023-08-11	$7.92	$7.92	$7.86	$7.88	$7.82	456,149
2023-08-10	$7.92	$8.00	$7.90	$7.92	$7.86	362,630
2023-08-09	$7.93	$7.95	$7.89	$7.89	$7.83	715,096
2023-08-08	$7.93	$7.94	$7.88	$7.94	$7.88	643,333
2023-08-07	$7.94	$8.01	$7.89	$7.95	$7.89	515,298
2023-08-04	$7.92	$8.00	$7.87	$7.89	$7.83	707,011
2023-08-03	$7.91	$7.93	$7.84	$7.91	$7.85	638,638
2023-08-02	$7.98	$7.98	$7.90	$7.91	$7.85	743,508
2023-08-01	$8.05	$8.06	$8.01	$8.01	$8.01	465,435
2023-07-31	$8.09	$8.10	$8.04	$8.07	$8.07	529,157
2023-07-28	$8.06	$8.09	$8.01	$8.05	$8.05	550,513
2023-07-27	$8.07	$8.10	$7.99	$8.00	$8.00	650,123
2023-07-26	$8.04	$8.05	$7.99	$8.02	$8.02	540,085
2023-07-25	$8.01	$8.05	$8.00	$8.05	$8.05	573,473
2023-07-24	$7.99	$8.04	$7.99	$8.00	$8.00	510,652
2023-07-21	$8.03	$8.03	$7.97	$7.98	$7.98	405,958
2023-07-20	$8.09	$8.09	$8.01	$8.03	$7.97	530,759
2023-07-19	$8.10	$8.11	$8.07	$8.09	$8.03	393,382
2023-07-18	$8.02	$8.09	$8.02	$8.08	$8.02	510,879
2023-07-17	$7.98	$8.04	$7.98	$8.01	$7.95	495,087
2023-07-14	$8.05	$8.08	$8.01	$8.02	$7.96	405,992
2023-07-13	$7.99	$8.03	$7.96	$8.03	$7.97	551,244
2023-07-12	$7.94	$7.99	$7.92	$7.95	$7.90	454,597
2023-07-11	$7.88	$7.88	$7.84	$7.88	$7.83	441,505
2023-07-10	$7.83	$7.85	$7.79	$7.85	$7.80	524,423
2023-07-07	$7.79	$7.87	$7.78	$7.81	$7.76	500,940
2023-07-06	$7.81	$7.83	$7.75	$7.78	$7.73	774,661
2023-07-05	$7.90	$7.93	$7.87	$7.87	$7.87	814,526
2023-07-03	$7.94	$7.96	$7.91	$7.95	$7.95	382,512
2023-06-30	$7.96	$7.98	$7.88	$7.92	$7.92	755,583
2023-06-29	$7.88	$7.89	$7.85	$7.89	$7.89	326,189
2023-06-28	$7.88	$7.90	$7.84	$7.88	$7.88	560,240
2023-06-27	$7.82	$7.88	$7.80	$7.86	$7.86	550,107
2023-06-26	$7.82	$7.87	$7.80	$7.81	$7.81	373,722
2023-06-23	$7.89	$7.92	$7.82	$7.85	$7.85	598,691
2023-06-22	$7.95	$7.96	$7.89	$7.91	$7.91	421,398
2023-06-21	$7.95	$7.97	$7.91	$7.94	$7.94	353,754
2023-06-20	$8.06	$8.06	$7.98	$8.01	$8.01	491,432
2023-06-16	$8.13	$8.15	$8.05	$8.06	$8.06	399,890
2023-06-15	$8.02	$8.12	$8.01	$8.11	$8.11	454,959
2023-06-14	$8.01	$8.06	$7.96	$8.03	$8.03	408,581
2023-06-13	$8.01	$8.03	$7.97	$8.02	$8.02	475,873
2023-06-12	$7.95	$7.98	$7.94	$7.96	$7.96	473,380
2023-06-09	$7.98	$8.02	$7.94	$7.95	$7.95	469,423
2023-06-08	$7.92	$7.96	$7.91	$7.96	$7.96	325,597
2023-06-07	$7.92	$7.94	$7.88	$7.90	$7.90	633,482
2023-06-06	$7.91	$7.95	$7.89	$7.93	$7.93	544,170
2023-06-05	$7.87	$7.90	$7.83	$7.90	$7.90	439,392
2023-06-02	$7.83	$7.90	$7.80	$7.86	$7.86	535,349
2023-06-01	$7.77	$7.82	$7.70	$7.79	$7.79	651,227
2023-05-31	$7.78	$7.78	$7.70	$7.76	$7.76	532,144
2023-05-30	$7.81	$7.83	$7.74	$7.76	$7.76	319,823
2023-05-26	$7.72	$7.81	$7.71	$7.77	$7.77	451,956
2023-05-25	$7.70	$7.72	$7.64	$7.70	$7.70	516,200
2023-05-24	$7.77	$7.79	$7.63	$7.67	$7.67	772,455
2023-05-23	$7.83	$7.85	$7.77	$7.79	$7.79	466,030
2023-05-22	$7.88	$7.90	$7.83	$7.83	$7.83	460,771
2023-05-19	$7.86	$7.90	$7.85	$7.86	$7.86	447,378
2023-05-18	$7.85	$7.91	$7.84	$7.90	$7.84	377,345
2023-05-17	$7.84	$7.86	$7.79	$7.85	$7.80	505,247
2023-05-16	$7.81	$7.82	$7.77	$7.80	$7.75	476,164
2023-05-15	$7.80	$7.82	$7.78	$7.81	$7.76	424,120
2023-05-12	$7.83	$7.83	$7.72	$7.76	$7.71	538,477
2023-05-11	$7.79	$7.80	$7.75	$7.80	$7.75	449,963
2023-05-10	$7.82	$7.84	$7.76	$7.78	$7.73	469,224
2023-05-09	$7.79	$7.80	$7.76	$7.79	$7.74	416,129
2023-05-08	$7.80	$7.81	$7.78	$7.79	$7.74	677,512
2023-05-05	$7.72	$7.80	$7.72	$7.79	$7.79	430,325
2023-05-04	$7.67	$7.69	$7.64	$7.65	$7.65	579,640
2023-05-03	$7.71	$7.77	$7.68	$7.68	$7.68	756,340
2023-05-02	$7.75	$7.77	$7.64	$7.69	$7.69	644,439
2023-05-01	$7.82	$7.85	$7.78	$7.79	$7.79	494,977
2023-04-28	$7.77	$7.83	$7.74	$7.81	$7.81	553,750
2023-04-27	$7.67	$7.75	$7.66	$7.75	$7.75	594,170
2023-04-26	$7.66	$7.70	$7.62	$7.62	$7.62	546,343
2023-04-25	$7.76	$7.76	$7.65	$7.65	$7.65	619,548
2023-04-24	$7.77	$7.79	$7.74	$7.78	$7.78	519,429
2023-04-21	$7.75	$7.76	$7.70	$7.73	$7.73	539,454
2023-04-20	$7.78	$7.82	$7.77	$7.79	$7.73	448,403
2023-04-19	$7.78	$7.82	$7.77	$7.80	$7.74	321,229
2023-04-18	$7.84	$7.85	$7.79	$7.82	$7.76	490,143
2023-04-17	$7.78	$7.83	$7.76	$7.78	$7.72	470,260
2023-04-14	$7.82	$7.85	$7.79	$7.81	$7.75	561,293
2023-04-13	$7.80	$7.82	$7.76	$7.82	$7.76	476,609
2023-04-12	$7.81	$7.81	$7.73	$7.76	$7.70	362,685
2023-04-11	$7.79	$7.79	$7.72	$7.74	$7.69	488,233
2023-04-10	$7.68	$7.75	$7.67	$7.74	$7.69	661,489
2023-04-06	$7.68	$7.73	$7.66	$7.68	$7.63	661,467
2023-04-05	$7.67	$7.74	$7.64	$7.67	$7.62	494,783
2023-04-04	$7.73	$7.75	$7.67	$7.72	$7.67	900,063
2023-04-03	$7.80	$7.80	$7.72	$7.73	$7.68	788,433
2023-03-31	$7.71	$7.82	$7.71	$7.81	$7.75	1,415,893
2023-03-30	$7.67	$7.71	$7.66	$7.71	$7.66	564,652
2023-03-29	$7.55	$7.62	$7.55	$7.60	$7.55	566,152
2023-03-28	$7.53	$7.53	$7.46	$7.50	$7.45	646,118
2023-03-27	$7.50	$7.55	$7.48	$7.54	$7.49	469,618
2023-03-24	$7.48	$7.50	$7.41	$7.48	$7.43	635,253
2023-03-23	$7.50	$7.56	$7.45	$7.49	$7.44	539,922
2023-03-22	$7.49	$7.56	$7.44	$7.44	$7.39	530,494
2023-03-21	$7.47	$7.51	$7.45	$7.50	$7.45	526,550
2023-03-20	$7.42	$7.47	$7.42	$7.45	$7.34	520,350
2023-03-17	$7.45	$7.47	$7.35	$7.39	$7.28	459,406
2023-03-16	$7.34	$7.47	$7.31	$7.45	$7.34	492,861
2023-03-15	$7.37	$7.38	$7.30	$7.36	$7.25	841,473
2023-03-14	$7.42	$7.50	$7.41	$7.46	$7.35	577,797
2023-03-13	$7.43	$7.46	$7.34	$7.37	$7.37	850,623
2023-03-10	$7.54	$7.55	$7.42	$7.50	$7.50	682,159
2023-03-09	$7.63	$7.68	$7.52	$7.53	$7.53	865,285
2023-03-08	$7.65	$7.67	$7.60	$7.63	$7.63	619,754
2023-03-07	$7.75	$7.77	$7.62	$7.62	$7.62	429,002
2023-03-06	$7.76	$7.81	$7.76	$7.77	$7.77	383,880
2023-03-03	$7.73	$7.80	$7.71	$7.76	$7.76	500,003
2023-03-02	$7.60	$7.67	$7.60	$7.67	$7.67	410,653
2023-03-01	$7.64	$7.67	$7.60	$7.65	$7.65	1,012,996
2023-02-28	$7.67	$7.67	$7.60	$7.62	$7.62	477,828
2023-02-27	$7.68	$7.68	$7.61	$7.64	$7.64	536,290
2023-02-24	$7.65	$7.65	$7.56	$7.59	$7.59	702,928
2023-02-23	$7.75	$7.75	$7.65	$7.71	$7.71	522,829
2023-02-22	$7.65	$7.73	$7.65	$7.67	$7.67	573,604
2023-02-21	$7.73	$7.76	$7.66	$7.68	$7.68	540,086
2023-02-17	$7.80	$7.85	$7.78	$7.83	$7.77	714,050
2023-02-16	$7.87	$7.95	$7.85	$7.85	$7.85	587,812
2023-02-15	$7.89	$7.96	$7.89	$7.93	$7.93	692,779
2023-02-14	$7.91	$8.03	$7.88	$7.95	$7.95	609,131
2023-02-13	$7.93	$8.02	$7.91	$7.93	$7.93	839,029
2023-02-10	$7.88	$7.92	$7.86	$7.91	$7.91	401,031
2023-02-09	$8.01	$8.01	$7.85	$7.88	$7.88	675,546
2023-02-08	$7.99	$8.00	$7.89	$7.95	$7.95	611,860
2023-02-07	$7.89	$8.02	$7.88	$7.99	$7.99	533,498
2023-02-06	$7.94	$7.95	$7.87	$7.91	$7.91	575,784
2023-02-03	$8.01	$8.06	$7.96	$7.96	$7.96	545,324
2023-02-02	$8.04	$8.10	$8.01	$8.07	$8.07	1,077,699
2023-02-01	$7.94	$8.03	$7.87	$7.99	$7.99	854,782
2023-01-31	$7.93	$7.95	$7.87	$7.95	$7.95	693,703
2023-01-30	$7.89	$7.91	$7.85	$7.86	$7.86	565,567
2023-01-27	$7.93	$7.96	$7.89	$7.91	$7.91	617,702
2023-01-26	$7.92	$7.94	$7.86	$7.92	$7.92	626,871
2023-01-25	$7.86	$7.88	$7.79	$7.88	$7.88	503,358
2023-01-24	$7.82	$7.93	$7.82	$7.89	$7.89	638,656
2023-01-23	$7.86	$7.95	$7.86	$7.93	$7.93	596,808
2023-01-20	$7.82	$7.92	$7.82	$7.90	$7.85	497,359
2023-01-19	$7.84	$7.86	$7.78	$7.81	$7.76	595,139
2023-01-18	$7.93	$7.95	$7.81	$7.84	$7.79	623,735
2023-01-17	$7.94	$7.95	$7.88	$7.90	$7.85	658,603
2023-01-13	$7.89	$7.89	$7.84	$7.88	$7.83	511,147
2023-01-12	$7.91	$7.94	$7.85	$7.91	$7.86	432,784
2023-01-11	$7.83	$7.90	$7.82	$7.90	$7.85	457,342
2023-01-10	$7.76	$7.79	$7.70	$7.78	$7.73	491,492
2023-01-09	$7.74	$7.83	$7.72	$7.74	$7.69	599,514
2023-01-06	$7.63	$7.69	$7.58	$7.69	$7.64	407,027
2023-01-05	$7.57	$7.61	$7.50	$7.57	$7.52	483,581
2023-01-04	$7.60	$7.66	$7.54	$7.59	$7.54	612,758
2023-01-03	$7.55	$7.59	$7.50	$7.53	$7.48	513,724
2022-12-30	$7.47	$7.56	$7.42	$7.55	$7.55	1,441,933
2022-12-29	$7.45	$7.53	$7.44	$7.46	$7.46	1,330,696
2022-12-28	$7.43	$7.47	$7.38	$7.40	$7.40	1,116,445
2022-12-27	$7.42	$7.53	$7.42	$7.42	$7.42	783,877
2022-12-23	$7.45	$7.50	$7.42	$7.47	$7.47	644,005
2022-12-22	$7.52	$7.55	$7.39	$7.46	$7.46	1,007,902
2022-12-21	$7.60	$7.68	$7.58	$7.62	$7.56	781,617
2022-12-20	$7.59	$7.63	$7.56	$7.57	$7.51	681,280
2022-12-19	$7.66	$7.68	$7.57	$7.60	$7.54	547,184
2022-12-16	$7.66	$7.73	$7.63	$7.65	$7.59	480,770
2022-12-15	$7.81	$7.81	$7.69	$7.76	$7.70	754,703
2022-12-14	$7.81	$7.93	$7.80	$7.90	$7.84	699,966
2022-12-13	$7.88	$7.96	$7.80	$7.81	$7.75	786,857
2022-12-12	$7.79	$7.81	$7.72	$7.75	$7.69	798,762
2022-12-09	$7.75	$7.84	$7.68	$7.74	$7.74	605,511
2022-12-08	$7.82	$7.86	$7.76	$7.78	$7.78	629,130
2022-12-07	$7.77	$7.86	$7.77	$7.80	$7.80	640,973
2022-12-06	$7.89	$7.89	$7.75	$7.79	$7.79	501,938
2022-12-05	$7.93	$7.99	$7.84	$7.86	$7.86	469,738
2022-12-02	$7.97	$8.03	$7.94	$8.01	$8.01	481,093
2022-12-01	$8.02	$8.08	$7.97	$8.06	$8.06	562,044
2022-11-30	$7.85	$8.00	$7.79	$8.00	$8.00	793,496
2022-11-29	$7.79	$7.85	$7.76	$7.78	$7.78	512,954
2022-11-28	$7.84	$7.88	$7.77	$7.82	$7.82	576,191
2022-11-25	$7.84	$7.87	$7.81	$7.87	$7.87	237,576
2022-11-23	$7.82	$7.89	$7.80	$7.84	$7.84	581,254
2022-11-22	$7.81	$7.88	$7.79	$7.85	$7.85	699,545
2022-11-21	$7.88	$7.90	$7.84	$7.86	$7.81	540,245
2022-11-18	$7.92	$7.94	$7.83	$7.91	$7.85	532,097
2022-11-17	$7.78	$7.87	$7.77	$7.87	$7.81	629,060
2022-11-16	$7.80	$7.85	$7.78	$7.84	$7.79	704,755
2022-11-15	$7.88	$7.91	$7.80	$7.83	$7.78	690,906
2022-11-14	$7.81	$7.85	$7.76	$7.76	$7.71	626,485
2022-11-11	$7.78	$7.86	$7.74	$7.83	$7.78	549,761
2022-11-10	$7.69	$7.77	$7.68	$7.77	$7.72	543,866
2022-11-09	$7.57	$7.59	$7.44	$7.46	$7.41	611,593
2022-11-08	$7.59	$7.64	$7.52	$7.62	$7.57	479,012
2022-11-07	$7.48	$7.57	$7.43	$7.54	$7.49	594,279
2022-11-04	$7.57	$7.57	$7.38	$7.47	$7.42	917,472
2022-11-03	$7.38	$7.50	$7.37	$7.43	$7.38	686,493
2022-11-02	$7.72	$7.73	$7.47	$7.48	$7.43	1,580,092
2022-11-01	$7.88	$7.91	$7.83	$7.83	$7.78	459,125
2022-10-31	$7.81	$7.87	$7.76	$7.80	$7.75	640,824
2022-10-28	$7.70	$7.83	$7.70	$7.80	$7.75	645,397
2022-10-27	$7.77	$7.87	$7.69	$7.73	$7.68	673,121
2022-10-26	$7.73	$7.83	$7.71	$7.74	$7.69	526,852
2022-10-25	$7.55	$7.78	$7.54	$7.76	$7.71	763,288
2022-10-24	$7.55	$7.56	$7.45	$7.55	$7.50	603,363
2022-10-21	$7.30	$7.49	$7.29	$7.47	$7.47	582,596
2022-10-20	$7.45	$7.52	$7.36	$7.38	$7.31	578,659
2022-10-19	$7.52	$7.55	$7.33	$7.41	$7.34	903,029
2022-10-18	$7.62	$7.64	$7.48	$7.54	$7.47	445,763
2022-10-17	$7.40	$7.47	$7.38	$7.46	$7.39	702,904
2022-10-14	$7.49	$7.57	$7.27	$7.29	$7.22	475,299
2022-10-13	$7.13	$7.48	$7.09	$7.44	$7.37	720,771
2022-10-12	$7.26	$7.35	$7.23	$7.24	$7.17	790,027
2022-10-11	$7.26	$7.39	$7.20	$7.25	$7.25	776,973
2022-10-10	$7.34	$7.39	$7.22	$7.29	$7.29	624,107
2022-10-07	$7.48	$7.48	$7.31	$7.36	$7.36	919,933
2022-10-06	$7.74	$7.77	$7.54	$7.55	$7.55	816,588
2022-10-05	$7.70	$7.84	$7.60	$7.80	$7.80	667,289
2022-10-04	$7.64	$7.81	$7.64	$7.79	$7.79	592,168
2022-10-03	$7.31	$7.58	$7.29	$7.51	$7.51	785,825
2022-09-30	$7.27	$7.43	$7.25	$7.25	$7.25	932,704
2022-09-29	$7.32	$7.33	$7.19	$7.29	$7.29	602,181
2022-09-28	$7.19	$7.43	$7.18	$7.41	$7.41	778,803
2022-09-27	$7.37	$7.41	$7.16	$7.19	$7.19	892,427
2022-09-26	$7.40	$7.49	$7.22	$7.33	$7.33	794,538
2022-09-23	$7.69	$7.69	$7.41	$7.46	$7.46	1,119,376
2022-09-22	$7.83	$7.83	$7.71	$7.75	$7.75	580,632
2022-09-21	$8.05	$8.06	$7.89	$7.89	$7.82	557,274
2022-09-20	$8.00	$8.02	$7.93	$8.02	$7.95	432,617
2022-09-19	$8.04	$8.12	$8.04	$8.07	$7.99	349,295
2022-09-16	$8.08	$8.12	$8.01	$8.12	$8.05	435,497
2022-09-15	$8.21	$8.26	$8.16	$8.19	$8.12	295,824
2022-09-14	$8.23	$8.30	$8.18	$8.24	$8.17	434,169
2022-09-13	$8.32	$8.32	$8.16	$8.17	$8.10	644,983
2022-09-12	$8.40	$8.49	$8.40	$8.47	$8.40	480,720
2022-09-09	$8.29	$8.37	$8.28	$8.35	$8.28	463,460
2022-09-08	$8.33	$8.33	$8.20	$8.29	$8.29	895,493
2022-09-07	$8.44	$8.53	$8.16	$8.34	$8.34	1,257,551
2022-09-06	$8.60	$8.63	$8.43	$8.46	$8.46	522,268
2022-09-02	$8.71	$8.76	$8.53	$8.58	$8.58	355,746
2022-09-01	$8.55	$8.63	$8.44	$8.61	$8.61	518,780
2022-08-31	$8.66	$8.74	$8.58	$8.62	$8.62	411,607
2022-08-30	$8.70	$8.71	$8.48	$8.57	$8.57	396,569
2022-08-29	$8.59	$8.72	$8.53	$8.65	$8.65	478,807
2022-08-26	$8.74	$8.84	$8.65	$8.67	$8.67	958,687
2022-08-25	$8.74	$8.87	$8.64	$8.71	$8.71	466,800
2022-08-24	$8.69	$8.75	$8.62	$8.71	$8.71	311,796
2022-08-23	$8.62	$8.72	$8.60	$8.66	$8.66	377,283
2022-08-22	$8.81	$8.81	$8.60	$8.68	$8.61	856,034
2022-08-19	$8.95	$8.95	$8.84	$8.89	$8.82	310,870
2022-08-18	$8.87	$8.98	$8.86	$8.98	$8.91	384,154
2022-08-17	$8.87	$8.93	$8.80	$8.83	$8.76	503,987
2022-08-16	$9.23	$9.27	$8.96	$8.98	$8.91	663,242
2022-08-15	$9.16	$9.32	$9.11	$9.22	$9.15	493,916
2022-08-12	$9.00	$9.19	$8.97	$9.19	$9.12	518,600
2022-08-11	$8.99	$9.02	$8.90	$8.96	$8.89	467,943
2022-08-10	$8.94	$8.95	$8.85	$8.90	$8.83	517,719
2022-08-09	$8.90	$8.90	$8.78	$8.81	$8.74	474,228
2022-08-08	$8.73	$8.95	$8.68	$8.95	$8.88	624,153
2022-08-05	$8.87	$8.95	$8.60	$8.62	$8.55	794,005
2022-08-04	$8.88	$8.93	$8.84	$8.91	$8.84	371,568
2022-08-03	$8.78	$8.87	$8.72	$8.87	$8.80	500,772
2022-08-02	$8.73	$8.80	$8.66	$8.70	$8.63	724,350
2022-08-01	$8.57	$8.76	$8.53	$8.71	$8.64	721,448
2022-07-29	$8.63	$8.68	$8.57	$8.61	$8.54	737,520
2022-07-28	$8.39	$8.55	$8.38	$8.55	$8.48	497,742
2022-07-27	$8.22	$8.43	$8.21	$8.35	$8.28	545,910
2022-07-26	$8.11	$8.21	$8.11	$8.21	$8.15	392,850
2022-07-25	$8.28	$8.33	$8.13	$8.16	$8.10	476,870
2022-07-22	$8.35	$8.39	$8.23	$8.24	$8.17	342,520
2022-07-21	$8.27	$8.36	$8.26	$8.33	$8.26	319,058
2022-07-20	$8.24	$8.47	$8.24	$8.39	$8.26	708,346
2022-07-19	$8.09	$8.29	$8.09	$8.24	$8.11	422,641
2022-07-18	$8.16	$8.16	$8.03	$8.04	$7.91	500,521
2022-07-15	$8.04	$8.10	$7.99	$8.10	$7.97	368,628
2022-07-14	$7.88	$7.97	$7.82	$7.97	$7.84	537,578
2022-07-13	$7.85	$8.00	$7.81	$7.98	$7.85	443,268
2022-07-12	$8.03	$8.06	$7.94	$7.99	$7.86	704,623
2022-07-11	$7.99	$8.04	$7.96	$8.00	$7.87	479,596
2022-07-08	$7.97	$8.06	$7.95	$8.00	$7.87	534,183
2022-07-07	$7.89	$8.02	$7.85	$8.02	$7.89	691,838
2022-07-06	$7.83	$7.86	$7.78	$7.85	$7.72	626,807
2022-07-05	$7.75	$7.82	$7.66	$7.82	$7.69	734,286
2022-07-01	$7.74	$7.87	$7.71	$7.87	$7.74	722,201
2022-06-30	$7.83	$7.83	$7.70	$7.71	$7.59	1,288,155
2022-06-29	$7.85	$7.89	$7.72	$7.84	$7.71	1,723,861
2022-06-28	$8.00	$8.07	$7.83	$7.83	$7.70	817,278
2022-06-27	$7.92	$7.98	$7.91	$7.94	$7.81	607,046
2022-06-24	$7.85	$7.97	$7.85	$7.91	$7.78	841,868
2022-06-23	$7.78	$7.81	$7.70	$7.80	$7.67	449,757
2022-06-22	$7.67	$7.82	$7.67	$7.74	$7.62	425,438
2022-06-21	$7.80	$7.90	$7.78	$7.85	$7.66	653,843
2022-06-17	$7.65	$7.74	$7.59	$7.70	$7.51	729,743
2022-06-16	$7.75	$7.80	$7.61	$7.65	$7.46	1,167,959
2022-06-15	$7.89	$7.99	$7.82	$7.90	$7.70	732,642
2022-06-14	$8.05	$8.06	$7.83	$7.87	$7.68	657,267
2022-06-13	$8.08	$8.10	$7.97	$8.01	$7.81	967,189
2022-06-10	$8.37	$8.37	$8.25	$8.31	$8.10	993,681
2022-06-09	$8.55	$8.59	$8.47	$8.48	$8.27	392,307
2022-06-08	$8.61	$8.66	$8.59	$8.60	$8.39	357,307
2022-06-07	$8.52	$8.66	$8.49	$8.66	$8.45	689,738
2022-06-06	$8.57	$8.64	$8.53	$8.54	$8.33	434,563
2022-06-03	$8.61	$8.61	$8.47	$8.53	$8.32	889,896
2022-06-02	$8.50	$8.68	$8.49	$8.66	$8.45	685,728
2022-06-01	$8.72	$8.73	$8.48	$8.52	$8.31	1,026,678
2022-05-31	$8.70	$8.75	$8.60	$8.66	$8.45	543,180
2022-05-27	$8.57	$8.68	$8.56	$8.68	$8.47	608,643
2022-05-26	$8.31	$8.54	$8.31	$8.52	$8.31	579,573
2022-05-25	$8.27	$8.35	$8.23	$8.33	$8.12	1,085,637
2022-05-24	$8.25	$8.30	$8.13	$8.29	$8.09	680,958
2022-05-23	$8.29	$8.31	$8.21	$8.29	$8.09	1,022,182
2022-05-20	$8.42	$8.49	$8.14	$8.26	$7.99	659,731
2022-05-19	$8.28	$8.36	$8.20	$8.29	$8.02	809,380
2022-05-18	$8.47	$8.47	$8.27	$8.30	$8.03	597,199
2022-05-17	$8.41	$8.52	$8.33	$8.52	$8.24	757,075
2022-05-16	$8.33	$8.35	$8.20	$8.26	$7.99	1,065,366
2022-05-13	$8.15	$8.36	$8.09	$8.32	$8.05	1,065,635
2022-05-12	$8.08	$8.18	$7.93	$8.04	$7.78	1,031,550
2022-05-11	$8.23	$8.33	$8.10	$8.11	$7.84	756,456
2022-05-10	$8.41	$8.49	$8.18	$8.22	$7.95	1,289,705
2022-05-09	$8.59	$8.65	$8.29	$8.32	$8.05	1,509,574
2022-05-06	$8.89	$8.90	$8.66	$8.69	$8.41	925,327
2022-05-05	$9.00	$9.01	$8.81	$8.96	$8.67	813,083
2022-05-04	$9.02	$9.07	$8.83	$9.05	$8.75	655,407
2022-05-03	$8.90	$9.00	$8.85	$9.00	$8.71	553,325
2022-05-02	$8.90	$8.93	$8.68	$8.88	$8.59	706,199
2022-04-29	$9.07	$9.10	$8.90	$8.91	$8.62	723,229
2022-04-28	$9.09	$9.09	$8.98	$9.08	$8.78	520,581
2022-04-27	$8.93	$9.09	$8.81	$8.95	$8.66	1,001,161
2022-04-26	$9.07	$9.11	$8.85	$8.85	$8.56	722,837
2022-04-25	$8.96	$9.13	$8.88	$9.13	$8.83	790,903
2022-04-22	$9.25	$9.25	$9.02	$9.06	$8.76	481,433
2022-04-21	$9.42	$9.44	$9.23	$9.24	$8.94	363,592
2022-04-20	$9.43	$9.47	$9.37	$9.39	$9.02	398,466
2022-04-19	$9.25	$9.37	$9.22	$9.36	$8.99	503,728
2022-04-18	$9.48	$9.49	$9.16	$9.23	$8.86	767,673
2022-04-14	$9.65	$9.73	$9.44	$9.44	$9.06	549,833
2022-04-13	$9.45	$9.59	$9.41	$9.59	$9.21	426,071
2022-04-12	$9.45	$9.53	$9.39	$9.41	$9.03	478,622
2022-04-11	$9.46	$9.47	$9.37	$9.39	$9.02	429,544
2022-04-08	$9.47	$9.50	$9.41	$9.47	$9.09	415,982
2022-04-07	$9.48	$9.50	$9.32	$9.47	$9.09	419,472
2022-04-06	$9.54	$9.56	$9.39	$9.50	$9.12	640,416
2022-04-05	$9.73	$9.75	$9.55	$9.65	$9.26	613,733
2022-04-04	$9.81	$9.83	$9.72	$9.74	$9.35	446,346
2022-04-01	$9.74	$9.81	$9.67	$9.81	$9.42	384,531
2022-03-31	$9.85	$9.86	$9.65	$9.71	$9.32	930,383
2022-03-30	$9.82	$9.85	$9.68	$9.79	$9.40	438,927
2022-03-29	$9.71	$9.85	$9.71	$9.82	$9.43	735,125
2022-03-28	$9.58	$9.67	$9.57	$9.66	$9.27	553,626
2022-03-25	$9.50	$9.62	$9.44	$9.62	$9.24	513,356
2022-03-24	$9.40	$9.47	$9.34	$9.47	$9.09	379,683
2022-03-23	$9.45	$9.50	$9.34	$9.34	$8.97	482,963
2022-03-22	$9.60	$9.66	$9.59	$9.59	$9.14	521,881
2022-03-21	$9.63	$9.69	$9.51	$9.55	$9.10	434,996
2022-03-18	$9.54	$9.60	$9.48	$9.60	$9.15	415,392
2022-03-17	$9.29	$9.54	$9.28	$9.54	$9.09	450,715
2022-03-16	$9.11	$9.31	$9.10	$9.30	$8.86	566,991
2022-03-15	$8.83	$9.02	$8.83	$9.01	$8.59	502,294
2022-03-14	$9.05	$9.07	$8.76	$8.79	$8.38	739,599
2022-03-11	$9.12	$9.14	$9.00	$9.01	$8.59	324,435
2022-03-10	$9.06	$9.10	$8.97	$9.10	$8.67	497,817
2022-03-09	$8.94	$9.12	$8.92	$9.08	$8.65	699,932
2022-03-08	$8.87	$9.00	$8.76	$8.79	$8.38	1,033,200
2022-03-07	$9.12	$9.13	$8.85	$8.85	$8.43	1,219,595
2022-03-04	$9.24	$9.25	$9.08	$9.18	$8.75	670,054
2022-03-03	$9.43	$9.43	$9.22	$9.33	$8.89	616,415
2022-03-02	$9.24	$9.38	$9.20	$9.38	$8.94	622,662
2022-03-01	$9.27	$9.31	$9.10	$9.19	$8.76	733,744
2022-02-28	$9.29	$9.38	$9.17	$9.30	$8.86	932,446
2022-02-25	$9.23	$9.36	$9.16	$9.36	$8.92	881,457
2022-02-24	$8.78	$9.15	$8.73	$9.14	$8.71	1,391,942
2022-02-23	$9.17	$9.20	$9.00	$9.00	$8.58	860,740
2022-02-22	$9.21	$9.30	$8.95	$9.08	$8.65	1,096,521
2022-02-18	$9.41	$9.44	$9.24	$9.31	$8.87	852,619
2022-02-17	$9.46	$9.51	$9.35	$9.38	$8.94	503,506
2022-02-16	$9.55	$9.63	$9.46	$9.59	$9.07	637,227
2022-02-15	$9.51	$9.59	$9.50	$9.53	$9.02	467,925
2022-02-14	$9.55	$9.55	$9.37	$9.40	$8.89	770,724
2022-02-11	$9.67	$9.74	$9.47	$9.50	$8.99	887,424
2022-02-10	$9.74	$9.83	$9.63	$9.65	$9.13	913,421
2022-02-09	$9.68	$9.84	$9.68	$9.81	$9.28	883,975
2022-02-08	$9.51	$9.65	$9.49	$9.61	$9.09	732,214
2022-02-07	$9.58	$9.64	$9.49	$9.51	$9.00	1,224,353
2022-02-04	$9.79	$9.84	$9.57	$9.60	$9.08	3,540,703
2022-02-03	$10.05	$10.14	$9.89	$9.93	$9.39	728,097
2022-02-02	$10.13	$10.23	$10.09	$10.16	$9.61	536,660
2022-02-01	$10.00	$10.19	$9.90	$10.05	$9.51	663,945
2022-01-31	$9.80	$10.00	$9.77	$10.00	$9.46	700,306
2022-01-28	$9.65	$9.74	$9.50	$9.73	$9.21	674,781
2022-01-27	$9.64	$9.78	$9.56	$9.60	$9.08	772,670
2022-01-26	$9.71	$9.75	$9.42	$9.59	$9.07	934,044
2022-01-25	$9.38	$9.59	$9.18	$9.48	$8.97	1,166,595
2022-01-24	$9.26	$9.49	$8.73	$9.45	$8.94	3,766,378
2022-01-21	$10.25	$10.28	$9.36	$9.39	$8.88	4,199,933
2022-01-20	$10.54	$10.59	$10.35	$10.36	$9.73	431,300
2022-01-19	$10.51	$10.58	$10.42	$10.47	$9.83	546,139
2022-01-18	$10.58	$10.58	$10.44	$10.48	$9.84	712,367
2022-01-14	$10.58	$10.65	$10.50	$10.65	$10.00	429,736
2022-01-13	$10.72	$10.73	$10.60	$10.64	$9.99	452,080
2022-01-12	$10.64	$10.72	$10.61	$10.68	$10.03	461,587
2022-01-11	$10.48	$10.62	$10.43	$10.61	$9.97	500,573
2022-01-10	$10.44	$10.47	$10.32	$10.45	$9.81	446,618
2022-01-07	$10.49	$10.52	$10.42	$10.48	$9.84	485,626
2022-01-06	$10.45	$10.50	$10.32	$10.47	$9.83	734,874
2022-01-05	$10.67	$10.69	$10.45	$10.47	$9.83	512,411
2022-01-04	$10.66	$10.71	$10.59	$10.69	$10.04	557,147
2022-01-03	$10.66	$10.69	$10.59	$10.66	$10.01	487,649
2021-12-31	$10.59	$10.68	$10.58	$10.67	$10.02	648,805
2021-12-30	$10.56	$10.61	$10.54	$10.57	$9.93	387,120
2021-12-29	$10.50	$10.56	$10.50	$10.55	$9.91	375,323
2021-12-28	$10.51	$10.56	$10.48	$10.50	$9.86	443,729
2021-12-27	$10.48	$10.51	$10.46	$10.51	$9.87	327,510
2021-12-23	$10.38	$10.48	$10.36	$10.45	$9.81	430,843
2021-12-22	$10.29	$10.42	$10.26	$10.37	$9.74	322,124
2021-12-21	$10.25	$10.35	$10.22	$10.33	$9.64	396,000
2021-12-20	$10.25	$10.26	$10.08	$10.16	$9.48	679,708
2021-12-17	$10.38	$10.40	$10.23	$10.38	$9.68	622,354
2021-12-16	$10.53	$10.54	$10.40	$10.40	$9.70	493,297
2021-12-15	$10.44	$10.51	$10.41	$10.50	$9.80	455,685
2021-12-14	$10.43	$10.50	$10.39	$10.43	$9.73	557,462
2021-12-13	$10.44	$10.49	$10.37	$10.48	$9.78	560,702
2021-12-10	$10.54	$10.56	$10.39	$10.43	$9.73	500,078
2021-12-09	$10.53	$10.57	$10.48	$10.52	$9.82	294,181
2021-12-08	$10.45	$10.57	$10.42	$10.57	$9.86	452,209
2021-12-07	$10.37	$10.47	$10.31	$10.38	$9.68	428,732
2021-12-06	$10.13	$10.24	$10.06	$10.24	$9.55	463,514
2021-12-03	$10.28	$10.28	$10.06	$10.07	$9.40	642,067
2021-12-02	$10.17	$10.28	$10.16	$10.24	$9.55	574,082
2021-12-01	$10.16	$10.32	$10.15	$10.15	$9.47	1,044,938
2021-11-30	$10.19	$10.25	$10.10	$10.11	$9.43	691,907
2021-11-29	$10.20	$10.27	$10.15	$10.20	$9.52	736,060
2021-11-26	$10.18	$10.22	$10.10	$10.15	$9.47	549,132
2021-11-24	$10.22	$10.35	$10.21	$10.35	$9.66	470,431
2021-11-23	$10.34	$10.37	$10.24	$10.28	$9.59	545,213
2021-11-22	$10.52	$10.53	$10.38	$10.41	$9.71	631,184
2021-11-19	$10.61	$10.62	$10.54	$10.54	$9.77	418,416
2021-11-18	$10.59	$10.63	$10.51	$10.61	$9.83	495,814
2021-11-17	$10.55	$10.59	$10.52	$10.58	$9.81	380,542
2021-11-16	$10.49	$10.61	$10.49	$10.59	$9.82	422,847
2021-11-15	$10.60	$10.64	$10.49	$10.51	$9.74	693,875
2021-11-12	$10.63	$10.64	$10.54	$10.61	$9.83	662,317
2021-11-11	$10.64	$10.68	$10.60	$10.63	$9.85	373,250
2021-11-10	$10.67	$10.73	$10.62	$10.63	$9.85	364,647
2021-11-09	$10.70	$10.73	$10.61	$10.68	$9.90	428,709
2021-11-08	$10.70	$10.73	$10.65	$10.70	$9.92	394,632
2021-11-05	$10.68	$10.71	$10.63	$10.69	$9.91	482,733
2021-11-04	$10.65	$10.70	$10.63	$10.67	$9.89	460,931
2021-11-03	$10.61	$10.66	$10.58	$10.65	$9.87	394,422
2021-11-02	$10.63	$10.64	$10.60	$10.62	$9.84	390,592
2021-11-01	$10.63	$10.64	$10.58	$10.64	$9.86	415,445
2021-10-29	$10.56	$10.61	$10.54	$10.59	$9.82	510,441
2021-10-28	$10.54	$10.57	$10.51	$10.57	$9.80	339,270
2021-10-27	$10.55	$10.58	$10.50	$10.51	$9.74	516,589
2021-10-26	$10.56	$10.59	$10.51	$10.57	$9.80	568,630
2021-10-25	$10.48	$10.51	$10.41	$10.50	$9.73	314,038
2021-10-22	$10.53	$10.55	$10.39	$10.48	$9.71	466,873
2021-10-21	$10.57	$10.58	$10.47	$10.49	$9.72	445,865
2021-10-20	$10.61	$10.65	$10.56	$10.63	$9.79	659,198
2021-10-19	$10.55	$10.67	$10.55	$10.63	$9.79	521,306
2021-10-18	$10.48	$10.60	$10.45	$10.50	$9.67	636,142
2021-10-15	$10.41	$10.52	$10.41	$10.49	$9.66	423,342
2021-10-14	$10.37	$10.46	$10.29	$10.34	$9.52	602,325
2021-10-13	$10.29	$10.33	$10.25	$10.29	$9.48	434,664
2021-10-12	$10.31	$10.31	$10.23	$10.24	$9.43	391,767
2021-10-11	$10.23	$10.35	$10.22	$10.25	$9.44	434,823
2021-10-08	$10.21	$10.26	$10.17	$10.21	$9.40	380,702
2021-10-07	$10.13	$10.25	$10.13	$10.17	$9.36	470,186
2021-10-06	$10.02	$10.11	$9.99	$10.07	$9.27	531,981
2021-10-05	$10.04	$10.15	$10.02	$10.12	$9.32	763,289
2021-10-04	$10.10	$10.13	$9.97	$10.03	$9.24	718,988
2021-10-01	$10.13	$10.16	$9.99	$10.12	$9.32	771,838
2021-09-30	$10.21	$10.22	$9.95	$9.99	$9.20	1,776,139
2021-09-29	$10.18	$10.25	$10.12	$10.14	$9.34	1,221,049
2021-09-28	$10.34	$10.35	$10.16	$10.18	$9.37	926,227
2021-09-27	$10.45	$10.46	$10.40	$10.40	$9.58	320,236
2021-09-24	$10.47	$10.50	$10.44	$10.49	$9.66	373,901
2021-09-23	$10.49	$10.55	$10.40	$10.47	$9.64	671,855
2021-09-22	$10.44	$10.53	$10.42	$10.47	$9.64	443,656
2021-09-21	$10.44	$10.56	$10.41	$10.49	$9.60	575,021
2021-09-20	$10.48	$10.48	$10.24	$10.41	$9.52	959,560
2021-09-17	$10.61	$10.64	$10.55	$10.60	$9.70	499,431
2021-09-16	$10.70	$10.73	$10.60	$10.61	$9.71	621,713
2021-09-15	$10.56	$10.74	$10.55	$10.74	$9.83	514,235
2021-09-14	$10.61	$10.65	$10.56	$10.56	$9.66	551,248
2021-09-13	$10.67	$10.68	$10.59	$10.60	$9.70	467,879
2021-09-10	$10.69	$10.73	$10.62	$10.63	$9.72	305,770
2021-09-09	$10.74	$10.76	$10.62	$10.65	$9.74	512,243
2021-09-08	$10.76	$10.77	$10.70	$10.71	$9.80	491,712
2021-09-07	$10.77	$10.79	$10.70	$10.77	$9.85	429,764
2021-09-03	$10.71	$10.79	$10.71	$10.79	$9.87	371,583
2021-09-02	$10.72	$10.77	$10.71	$10.73	$9.82	278,867
2021-09-01	$10.75	$10.79	$10.70	$10.70	$9.79	545,427
2021-08-31	$10.72	$10.75	$10.68	$10.75	$9.83	468,402
2021-08-30	$10.72	$10.72	$10.66	$10.69	$9.78	442,822
2021-08-27	$10.61	$10.72	$10.61	$10.69	$9.78	390,319
2021-08-26	$10.63	$10.66	$10.53	$10.58	$9.68	363,463
2021-08-25	$10.62	$10.68	$10.59	$10.61	$9.71	351,873
2021-08-24	$10.67	$10.68	$10.59	$10.64	$9.73	422,354
2021-08-23	$10.63	$10.67	$10.61	$10.62	$9.72	590,691
2021-08-20	$10.63	$10.72	$10.63	$10.64	$9.67	487,749
2021-08-19	$10.62	$10.68	$10.62	$10.66	$9.69	497,107
2021-08-18	$10.67	$10.75	$10.65	$10.67	$9.70	518,592
2021-08-17	$10.78	$10.80	$10.65	$10.69	$9.72	798,377
2021-08-16	$10.71	$10.81	$10.68	$10.81	$9.83	548,853
2021-08-13	$10.66	$10.72	$10.65	$10.72	$9.74	495,608
2021-08-12	$10.64	$10.67	$10.56	$10.63	$9.66	651,470
2021-08-11	$10.62	$10.67	$10.59	$10.63	$9.66	861,793
2021-08-10	$10.48	$10.59	$10.46	$10.56	$9.60	783,193
2021-08-09	$10.40	$10.45	$10.33	$10.44	$9.49	842,861
2021-08-06	$10.34	$10.44	$10.33	$10.43	$9.48	635,306
2021-08-05	$10.24	$10.33	$10.23	$10.33	$9.39	468,238
2021-08-04	$10.19	$10.24	$10.17	$10.23	$9.30	328,177
2021-08-03	$10.19	$10.23	$10.14	$10.23	$9.30	370,255
2021-08-02	$10.22	$10.26	$10.12	$10.14	$9.22	745,739
2021-07-30	$10.23	$10.23	$10.14	$10.19	$9.26	370,397
2021-07-29	$10.21	$10.24	$10.18	$10.22	$9.29	376,243
2021-07-28	$10.15	$10.21	$10.12	$10.19	$9.26	369,422
2021-07-27	$10.13	$10.16	$10.11	$10.15	$9.23	292,960
2021-07-26	$10.23	$10.24	$10.15	$10.15	$9.23	378,210
2021-07-23	$10.17	$10.25	$10.16	$10.23	$9.30	308,123
2021-07-22	$10.16	$10.19	$10.11	$10.12	$9.20	333,542
2021-07-21	$10.21	$10.24	$10.18	$10.22	$9.23	346,405
2021-07-20	$10.05	$10.18	$10.02	$10.18	$9.20	586,813
2021-07-19	$10.04	$10.04	$9.86	$10.02	$9.05	1,087,429
2021-07-16	$10.18	$10.18	$10.08	$10.10	$9.12	376,026
2021-07-15	$10.22	$10.23	$10.12	$10.13	$9.15	396,198
2021-07-14	$10.22	$10.24	$10.18	$10.23	$9.24	438,571
2021-07-13	$10.16	$10.22	$10.15	$10.20	$9.21	346,862
2021-07-12	$10.19	$10.21	$10.14	$10.16	$9.18	526,331
2021-07-09	$10.09	$10.18	$10.09	$10.18	$9.20	325,938
2021-07-08	$10.12	$10.12	$9.93	$10.07	$9.10	757,571
2021-07-07	$10.19	$10.22	$10.12	$10.19	$9.21	448,885
2021-07-06	$10.25	$10.25	$10.15	$10.17	$9.19	336,547
2021-07-02	$10.23	$10.24	$10.15	$10.21	$9.22	331,603
2021-07-01	$10.23	$10.24	$10.16	$10.20	$9.21	425,483
2021-06-30	$10.19	$10.24	$10.18	$10.20	$9.21	579,075
2021-06-29	$10.24	$10.24	$10.14	$10.20	$9.21	486,695
2021-06-28	$10.12	$10.26	$10.10	$10.24	$9.25	436,616
2021-06-25	$10.18	$10.18	$10.08	$10.11	$9.13	513,837
2021-06-24	$10.15	$10.20	$10.13	$10.14	$9.16	348,909
2021-06-23	$10.15	$10.15	$10.08	$10.09	$9.12	426,933
2021-06-22	$10.07	$10.17	$10.05	$10.14	$9.16	528,552
2021-06-21	$10.08	$10.10	$10.03	$10.10	$9.07	675,047
2021-06-18	$10.20	$10.20	$9.96	$10.00	$8.98	1,106,646
2021-06-17	$10.31	$10.32	$10.20	$10.22	$9.18	545,110
2021-06-16	$10.32	$10.32	$10.23	$10.29	$9.24	444,310
2021-06-15	$10.31	$10.33	$10.26	$10.28	$9.23	420,341
2021-06-14	$10.35	$10.35	$10.26	$10.27	$9.22	510,231
2021-06-11	$10.29	$10.31	$10.27	$10.30	$9.25	454,681
2021-06-10	$10.20	$10.28	$10.19	$10.25	$9.20	666,693
2021-06-09	$10.21	$10.25	$10.18	$10.20	$9.16	558,685
2021-06-08	$10.18	$10.24	$10.16	$10.17	$9.13	629,840
2021-06-07	$10.17	$10.18	$10.11	$10.12	$9.09	808,448
2021-06-04	$10.20	$10.24	$10.17	$10.17	$9.13	406,014
2021-06-03	$10.20	$10.21	$10.16	$10.20	$9.16	504,632
2021-06-02	$10.21	$10.25	$10.19	$10.24	$9.20	549,320
2021-06-01	$10.17	$10.23	$10.17	$10.21	$9.17	586,665
2021-05-28	$10.14	$10.19	$10.11	$10.16	$9.12	560,242
2021-05-27	$10.14	$10.18	$10.05	$10.05	$9.02	598,747
2021-05-26	$10.06	$10.15	$10.06	$10.14	$9.11	455,569
2021-05-25	$10.05	$10.09	$10.02	$10.06	$9.03	428,441
2021-05-24	$10.00	$10.10	$10.00	$10.05	$9.02	620,851
2021-05-21	$9.99	$10.02	$9.98	$9.98	$8.96	424,058
2021-05-20	$9.91	$9.99	$9.90	$9.98	$8.96	382,699
2021-05-19	$9.84	$9.96	$9.81	$9.93	$8.86	839,605
2021-05-18	$9.84	$9.96	$9.83	$9.95	$8.88	759,593
2021-05-17	$9.70	$9.83	$9.68	$9.82	$8.76	822,448
2021-05-14	$9.65	$9.74	$9.65	$9.70	$8.66	618,707
2021-05-13	$9.58	$9.65	$9.57	$9.58	$8.55	799,128
2021-05-12	$9.65	$9.69	$9.53	$9.55	$8.52	1,094,202
2021-05-11	$9.65	$9.70	$9.61	$9.69	$8.65	846,682
2021-05-10	$9.83	$9.85	$9.71	$9.72	$8.67	805,740
2021-05-07	$9.75	$9.84	$9.74	$9.78	$8.73	957,251
2021-05-06	$9.69	$9.72	$9.63	$9.71	$8.67	503,811
2021-05-05	$9.67	$9.68	$9.61	$9.68	$8.64	333,584
2021-05-04	$9.60	$9.65	$9.53	$9.64	$8.60	1,149,202
2021-05-03	$9.67	$9.67	$9.60	$9.64	$8.60	476,776
2021-04-30	$9.64	$9.67	$9.61	$9.62	$8.59	682,288
2021-04-29	$9.64	$9.67	$9.57	$9.66	$8.62	647,272
2021-04-28	$9.58	$9.62	$9.57	$9.60	$8.57	520,931
2021-04-27	$9.52	$9.58	$9.51	$9.56	$8.53	512,132
2021-04-26	$9.55	$9.58	$9.53	$9.53	$8.51	476,303
2021-04-23	$9.50	$9.59	$9.48	$9.55	$8.52	831,417
2021-04-22	$9.51	$9.52	$9.44	$9.47	$8.45	493,599
2021-04-21	$9.48	$9.58	$9.45	$9.56	$8.48	517,454
2021-04-20	$9.49	$9.50	$9.41	$9.49	$8.41	599,501
2021-04-19	$9.51	$9.55	$9.45	$9.48	$8.41	596,465
2021-04-16	$9.57	$9.59	$9.49	$9.52	$8.44	1,134,550
2021-04-15	$9.55	$9.57	$9.52	$9.55	$8.47	903,590
2021-04-14	$9.58	$9.60	$9.49	$9.51	$8.43	680,118
2021-04-13	$9.54	$9.58	$9.51	$9.56	$8.48	901,921
2021-04-12	$9.55	$9.57	$9.49	$9.49	$8.41	639,619
2021-04-09	$9.50	$9.55	$9.49	$9.54	$8.46	412,565
2021-04-08	$9.42	$9.52	$9.42	$9.49	$8.41	668,860
2021-04-07	$9.40	$9.44	$9.38	$9.42	$8.35	467,279
2021-04-06	$9.35	$9.42	$9.35	$9.39	$8.33	563,269
2021-04-05	$9.38	$9.40	$9.34	$9.36	$8.30	1,073,628
2021-04-01	$9.37	$9.38	$9.29	$9.35	$8.29	759,963
2021-03-31	$9.23	$9.33	$9.22	$9.30	$8.25	802,486
2021-03-30	$9.17	$9.18	$9.14	$9.17	$8.13	549,717
2021-03-29	$9.14	$9.21	$9.12	$9.17	$8.13	635,985
2021-03-26	$9.13	$9.16	$9.10	$9.14	$8.10	695,407
2021-03-25	$9.14	$9.16	$9.03	$9.10	$8.07	673,764
2021-03-24	$9.24	$9.24	$9.11	$9.15	$8.11	583,200
2021-03-23	$9.16	$9.23	$9.15	$9.20	$8.16	631,351
2021-03-22	$9.34	$9.37	$9.31	$9.32	$8.21	502,556
2021-03-19	$9.23	$9.34	$9.20	$9.30	$8.19	678,695
2021-03-18	$9.28	$9.30	$9.21	$9.22	$8.12	739,146
2021-03-17	$9.25	$9.32	$9.22	$9.30	$8.19	830,153
2021-03-16	$9.25	$9.30	$9.21	$9.27	$8.16	672,189
2021-03-15	$9.14	$9.25	$9.12	$9.25	$8.15	673,657
2021-03-12	$9.06	$9.14	$9.05	$9.11	$8.02	646,066
2021-03-11	$9.12	$9.18	$9.04	$9.06	$7.98	943,140
2021-03-10	$9.10	$9.15	$9.06	$9.06	$7.98	535,064
2021-03-09	$9.04	$9.10	$9.00	$9.09	$8.01	373,026
2021-03-08	$9.02	$9.05	$8.95	$8.95	$7.88	750,162
2021-03-05	$8.99	$9.04	$8.82	$9.02	$7.94	734,957
2021-03-04	$9.00	$9.05	$8.82	$8.90	$7.84	761,404
2021-03-03	$9.01	$9.07	$8.98	$8.99	$7.92	542,927
2021-03-02	$9.04	$9.10	$8.96	$9.04	$7.96	633,378
2021-03-01	$8.91	$9.05	$8.91	$9.02	$7.94	628,942
2021-02-26	$8.91	$8.92	$8.74	$8.86	$7.80	1,214,462
2021-02-25	$9.00	$9.03	$8.81	$8.86	$7.80	823,979
2021-02-24	$8.93	$9.06	$8.88	$8.99	$7.92	677,988
2021-02-23	$8.92	$8.96	$8.79	$8.94	$7.87	728,724
2021-02-22	$8.90	$8.96	$8.90	$8.93	$7.87	621,478
2021-02-19	$8.95	$8.98	$8.93	$8.95	$7.88	702,369
2021-02-18	$8.98	$8.98	$8.87	$8.90	$7.84	1,296,244
2021-02-17	$9.06	$9.09	$9.03	$9.09	$7.95	699,412
2021-02-16	$9.06	$9.10	$9.03	$9.08	$7.94	735,519
2021-02-12	$9.01	$9.04	$8.98	$9.01	$7.88	587,097
2021-02-11	$8.98	$9.03	$8.93	$9.01	$7.88	958,101
2021-02-10	$8.98	$8.99	$8.92	$8.97	$7.85	537,365
2021-02-09	$8.90	$8.98	$8.90	$8.94	$7.82	626,230
2021-02-08	$8.99	$8.99	$8.88	$8.94	$7.82	937,924
2021-02-05	$8.96	$8.99	$8.89	$8.92	$7.80	943,050
2021-02-04	$8.86	$8.99	$8.86	$8.95	$7.83	644,671
2021-02-03	$8.87	$8.90	$8.80	$8.86	$7.75	526,070
2021-02-02	$8.76	$8.92	$8.76	$8.85	$7.74	636,177
2021-02-01	$8.70	$8.75	$8.67	$8.71	$7.62	556,341
2021-01-29	$8.74	$8.75	$8.58	$8.65	$7.57	848,523
2021-01-28	$8.67	$8.80	$8.66	$8.74	$7.65	547,943
2021-01-27	$8.75	$8.78	$8.59	$8.66	$7.58	951,007
2021-01-26	$8.86	$8.87	$8.81	$8.83	$7.72	589,574
2021-01-25	$8.86	$8.90	$8.71	$8.87	$7.76	841,914
2021-01-22	$8.92	$8.95	$8.85	$8.88	$7.77	687,133
2021-01-21	$9.01	$9.06	$8.96	$8.98	$7.86	621,607
2021-01-20	$8.97	$9.09	$8.96	$9.08	$7.89	668,025
2021-01-19	$8.89	$8.98	$8.82	$8.98	$7.80	899,508
2021-01-15	$8.88	$8.92	$8.79	$8.83	$7.67	634,951
2021-01-14	$8.91	$8.95	$8.87	$8.94	$7.77	437,282
2021-01-13	$8.88	$8.92	$8.83	$8.92	$7.75	468,651
2021-01-12	$8.91	$8.95	$8.85	$8.88	$7.71	639,618
2021-01-11	$8.84	$8.90	$8.81	$8.90	$7.73	834,341
2021-01-08	$8.86	$8.95	$8.86	$8.94	$7.77	865,345
2021-01-07	$8.82	$8.92	$8.79	$8.83	$7.67	802,258
2021-01-06	$8.63	$8.89	$8.60	$8.80	$7.65	1,063,165
2021-01-05	$8.57	$8.68	$8.55	$8.68	$7.54	982,477
2021-01-04	$8.82	$8.82	$8.57	$8.60	$7.47	1,158,432
2020-12-31	$8.77	$8.82	$8.73	$8.77	$7.62	630,803
2020-12-30	$8.68	$8.75	$8.68	$8.75	$7.60	490,093
2020-12-29	$8.67	$8.70	$8.64	$8.67	$7.53	751,168
2020-12-28	$8.68	$8.68	$8.62	$8.65	$7.51	585,064
2020-12-24	$8.66	$8.71	$8.57	$8.60	$7.47	375,235
2020-12-23	$8.73	$8.73	$8.64	$8.66	$7.52	613,390
2020-12-22	$8.74	$8.77	$8.72	$8.74	$7.54	490,200
2020-12-21	$8.66	$8.74	$8.56	$8.74	$7.54	945,962
2020-12-18	$8.82	$8.84	$8.71	$8.73	$7.53	701,454
2020-12-17	$8.80	$8.90	$8.79	$8.83	$7.62	890,025
2020-12-16	$8.66	$8.80	$8.63	$8.80	$7.59	918,479
2020-12-15	$8.56	$8.66	$8.56	$8.65	$7.46	554,655
2020-12-14	$8.55	$8.59	$8.53	$8.54	$7.37	502,905
2020-12-11	$8.47	$8.53	$8.42	$8.53	$7.36	594,196
2020-12-10	$8.41	$8.52	$8.38	$8.50	$7.33	825,657
2020-12-09	$8.48	$8.49	$8.40	$8.44	$7.28	690,507
2020-12-08	$8.45	$8.49	$8.40	$8.45	$7.29	1,000,826
2020-12-07	$8.46	$8.50	$8.41	$8.47	$7.31	785,534
2020-12-04	$8.34	$8.50	$8.32	$8.47	$7.31	825,697
2020-12-03	$8.28	$8.33	$8.27	$8.33	$7.19	721,272
2020-12-02	$8.33	$8.36	$8.26	$8.28	$7.14	655,364
2020-12-01	$8.34	$8.43	$8.31	$8.36	$7.21	521,296
2020-11-30	$8.27	$8.34	$8.23	$8.31	$7.17	877,977
2020-11-27	$8.27	$8.29	$8.24	$8.29	$7.15	335,241
2020-11-25	$8.20	$8.29	$8.18	$8.27	$7.13	425,501
2020-11-24	$8.20	$8.26	$8.18	$8.20	$7.07	543,324
2020-11-23	$8.20	$8.25	$8.15	$8.18	$7.06	514,111
2020-11-20	$8.23	$8.25	$8.15	$8.17	$7.05	397,504
2020-11-19	$8.18	$8.30	$8.15	$8.28	$7.09	627,990
2020-11-18	$8.21	$8.28	$8.20	$8.21	$7.03	539,646
2020-11-17	$8.18	$8.32	$8.16	$8.23	$7.05	1,119,232
2020-11-16	$8.18	$8.23	$8.16	$8.23	$7.05	779,904
2020-11-13	$8.07	$8.13	$8.03	$8.13	$6.96	368,096
2020-11-12	$8.09	$8.09	$7.98	$8.01	$6.86	613,067
2020-11-11	$8.05	$8.10	$8.03	$8.10	$6.94	587,713
2020-11-10	$7.93	$8.03	$7.92	$8.01	$6.86	670,924
2020-11-09	$8.01	$8.04	$7.91	$7.92	$6.78	1,209,729
2020-11-06	$7.83	$7.84	$7.75	$7.79	$6.67	592,398
2020-11-05	$7.75	$7.85	$7.72	$7.85	$6.72	1,086,343
2020-11-04	$7.48	$7.71	$7.45	$7.62	$6.52	788,300
2020-11-03	$7.29	$7.45	$7.29	$7.42	$6.35	750,912
2020-11-02	$7.21	$7.28	$7.20	$7.22	$6.18	724,200
2020-10-30	$7.24	$7.26	$7.09	$7.13	$6.10	1,048,741
2020-10-29	$7.29	$7.35	$7.19	$7.25	$6.21	1,606,931
2020-10-28	$7.37	$7.40	$7.21	$7.28	$6.23	1,403,885
2020-10-27	$7.55	$7.58	$7.47	$7.48	$6.40	594,825
2020-10-26	$7.68	$7.74	$7.54	$7.55	$6.46	960,656
2020-10-23	$7.86	$7.86	$7.74	$7.74	$6.63	423,670
2020-10-22	$7.82	$7.83	$7.77	$7.83	$6.70	349,263
2020-10-21	$7.81	$7.92	$7.81	$7.88	$6.69	732,372
2020-10-20	$7.78	$7.89	$7.78	$7.85	$6.67	476,668
2020-10-19	$7.83	$7.85	$7.75	$7.77	$6.60	618,384
2020-10-16	$7.79	$7.83	$7.76	$7.80	$6.63	480,234
2020-10-15	$7.74	$7.80	$7.74	$7.78	$6.61	425,764
2020-10-14	$7.86	$7.89	$7.74	$7.82	$6.64	613,909
2020-10-13	$7.92	$7.93	$7.82	$7.85	$6.67	637,536
2020-10-12	$7.87	$7.94	$7.84	$7.92	$6.73	843,587
2020-10-09	$7.79	$7.83	$7.76	$7.82	$6.64	567,538
2020-10-08	$7.78	$7.78	$7.73	$7.74	$6.58	600,701
2020-10-07	$7.67	$7.74	$7.65	$7.74	$6.58	923,402
2020-10-06	$7.70	$7.72	$7.58	$7.58	$6.44	1,007,046
2020-10-05	$7.55	$7.64	$7.55	$7.63	$6.48	954,742
2020-10-02	$7.36	$7.53	$7.34	$7.51	$6.38	2,035,412
2020-10-01	$7.40	$7.45	$7.38	$7.41	$6.29	514,702
2020-09-30	$7.40	$7.45	$7.34	$7.36	$6.25	1,102,501
2020-09-29	$7.39	$7.40	$7.34	$7.34	$6.24	537,182
2020-09-28	$7.37	$7.42	$7.37	$7.37	$6.26	542,005
2020-09-25	$7.25	$7.29	$7.23	$7.27	$6.18	1,098,311
2020-09-24	$7.30	$7.36	$7.24	$7.27	$6.18	705,548
2020-09-23	$7.53	$7.55	$7.30	$7.33	$6.23	854,684
2020-09-22	$7.60	$7.63	$7.49	$7.51	$6.38	462,092
2020-09-21	$7.62	$7.63	$7.46	$7.63	$6.43	774,466
2020-09-18	$7.73	$7.75	$7.63	$7.69	$6.48	640,865
2020-09-17	$7.70	$7.76	$7.68	$7.71	$6.50	497,353
2020-09-16	$7.79	$7.84	$7.78	$7.78	$6.56	380,605
2020-09-15	$7.76	$7.79	$7.74	$7.77	$6.55	610,715
2020-09-14	$7.71	$7.79	$7.67	$7.72	$6.50	648,319
2020-09-11	$7.69	$7.72	$7.60	$7.68	$6.47	449,294
2020-09-10	$7.73	$7.79	$7.61	$7.66	$6.45	476,714
2020-09-09	$7.65	$7.76	$7.64	$7.72	$6.50	496,381
2020-09-08	$7.56	$7.61	$7.52	$7.58	$6.39	797,160
2020-09-04	$7.76	$7.82	$7.50	$7.73	$6.51	1,273,278
2020-09-03	$7.89	$7.92	$7.71	$7.77	$6.55	1,214,355
2020-09-02	$7.89	$7.96	$7.86	$7.96	$6.71	488,024
2020-09-01	$7.81	$7.89	$7.81	$7.89	$6.65	573,164
2020-08-31	$7.86	$7.89	$7.80	$7.82	$6.59	752,109
2020-08-28	$7.86	$7.86	$7.81	$7.86	$6.62	469,181
2020-08-27	$7.77	$7.85	$7.76	$7.85	$6.61	713,353
2020-08-26	$7.72	$7.80	$7.72	$7.79	$6.56	534,471
2020-08-25	$7.74	$7.77	$7.68	$7.74	$6.52	658,471
2020-08-24	$7.76	$7.81	$7.72	$7.75	$6.53	628,178
2020-08-21	$7.72	$7.73	$7.69	$7.72	$6.50	444,552
2020-08-20	$7.75	$7.80	$7.74	$7.78	$6.50	495,845
2020-08-19	$7.72	$7.82	$7.72	$7.77	$6.50	644,093
2020-08-18	$7.80	$7.81	$7.75	$7.77	$6.50	642,841
2020-08-17	$7.75	$7.80	$7.73	$7.80	$6.52	687,185
2020-08-14	$7.71	$7.74	$7.69	$7.71	$6.44	506,173
2020-08-13	$7.72	$7.75	$7.69	$7.70	$6.44	687,185
2020-08-12	$7.66	$7.76	$7.66	$7.74	$6.47	618,216
2020-08-11	$7.71	$7.73	$7.62	$7.63	$6.38	668,483
2020-08-10	$7.69	$7.70	$7.64	$7.66	$6.40	621,191
2020-08-07	$7.66	$7.69	$7.62	$7.69	$6.43	420,638
2020-08-06	$7.61	$7.68	$7.60	$7.66	$6.40	411,473
2020-08-05	$7.60	$7.65	$7.60	$7.63	$6.38	384,138
2020-08-04	$7.52	$7.60	$7.52	$7.59	$6.34	434,666
2020-08-03	$7.53	$7.59	$7.52	$7.55	$6.31	617,066
2020-07-31	$7.57	$7.57	$7.43	$7.51	$6.28	738,279
2020-07-30	$7.48	$7.52	$7.39	$7.50	$6.27	543,399
2020-07-29	$7.46	$7.56	$7.46	$7.55	$6.31	438,824
2020-07-28	$7.47	$7.49	$7.45	$7.48	$6.25	449,380
2020-07-27	$7.47	$7.50	$7.44	$7.47	$6.24	441,888
2020-07-24	$7.41	$7.44	$7.37	$7.44	$6.22	607,613
2020-07-23	$7.51	$7.53	$7.42	$7.42	$6.20	993,984
2020-07-22	$7.57	$7.60	$7.57	$7.60	$6.30	569,463
2020-07-21	$7.53	$7.61	$7.53	$7.58	$6.28	794,417
2020-07-20	$7.43	$7.53	$7.43	$7.50	$6.22	515,020
2020-07-17	$7.45	$7.47	$7.39	$7.46	$6.18	568,622
2020-07-16	$7.43	$7.49	$7.39	$7.46	$6.18	491,657
2020-07-15	$7.46	$7.50	$7.44	$7.46	$6.18	525,769
2020-07-14	$7.33	$7.43	$7.30	$7.43	$6.16	524,936
2020-07-13	$7.50	$7.51	$7.33	$7.34	$6.09	530,132
2020-07-10	$7.43	$7.44	$7.37	$7.44	$6.17	482,444
2020-07-09	$7.49	$7.49	$7.36	$7.39	$6.13	680,828
2020-07-08	$7.44	$7.47	$7.39	$7.45	$6.18	575,913
2020-07-07	$7.46	$7.53	$7.42	$7.42	$6.15	652,925
2020-07-06	$7.50	$7.50	$7.44	$7.48	$6.20	676,776
2020-07-02	$7.46	$7.49	$7.40	$7.43	$6.16	483,455
2020-07-01	$7.40	$7.42	$7.33	$7.41	$6.14	594,857
2020-06-30	$7.20	$7.38	$7.18	$7.38	$6.12	2,080,269
2020-06-29	$7.16	$7.21	$7.11	$7.14	$5.92	623,289
2020-06-26	$7.16	$7.21	$7.10	$7.11	$5.89	760,664
2020-06-25	$7.17	$7.24	$7.12	$7.23	$5.99	651,660
2020-06-24	$7.32	$7.33	$7.16	$7.20	$5.97	567,611
2020-06-23	$7.34	$7.39	$7.34	$7.38	$6.12	481,577
2020-06-22	$7.30	$7.33	$7.25	$7.30	$6.05	375,846
2020-06-19	$7.40	$7.42	$7.30	$7.34	$6.03	674,613
2020-06-18	$7.30	$7.35	$7.25	$7.34	$6.03	414,337
2020-06-17	$7.40	$7.42	$7.32	$7.32	$6.02	678,584
2020-06-16	$7.45	$7.46	$7.29	$7.38	$6.07	921,519
2020-06-15	$7.14	$7.30	$7.07	$7.25	$5.96	1,918,357
2020-06-12	$7.37	$7.41	$7.17	$7.29	$5.99	783,040
2020-06-11	$7.31	$7.36	$7.13	$7.13	$5.86	1,310,370
2020-06-10	$7.52	$7.54	$7.43	$7.53	$6.19	589,369
2020-06-09	$7.61	$7.62	$7.43	$7.46	$6.13	1,333,161
2020-06-08	$7.58	$7.63	$7.53	$7.63	$6.27	916,108
2020-06-05	$7.47	$7.55	$7.46	$7.51	$6.17	809,811
2020-06-04	$7.34	$7.44	$7.33	$7.37	$6.06	719,506
2020-06-03	$7.31	$7.43	$7.31	$7.39	$6.08	708,617
2020-06-02	$7.23	$7.29	$7.20	$7.29	$5.99	671,449
2020-06-01	$7.17	$7.26	$7.15	$7.22	$5.94	696,208
2020-05-29	$7.21	$7.21	$7.09	$7.21	$5.93	678,195
2020-05-28	$7.20	$7.25	$7.16	$7.19	$5.91	763,993
2020-05-27	$7.09	$7.18	$7.04	$7.17	$5.89	593,282
2020-05-26	$7.06	$7.10	$7.05	$7.06	$5.80	565,266
2020-05-22	$6.88	$6.96	$6.87	$6.95	$5.71	584,725
2020-05-21	$6.99	$7.04	$6.92	$6.92	$5.69	568,891
2020-05-20	$7.02	$7.11	$7.02	$7.08	$5.77	674,001
2020-05-19	$6.95	$7.02	$6.90	$6.96	$5.67	681,866
2020-05-18	$6.85	$6.98	$6.83	$6.96	$5.67	929,359
2020-05-15	$6.63	$6.72	$6.63	$6.70	$5.46	529,378
2020-05-14	$6.58	$6.70	$6.52	$6.70	$5.46	871,607
2020-05-13	$6.76	$6.81	$6.61	$6.66	$5.43	1,150,202
2020-05-12	$6.95	$6.95	$6.78	$6.79	$5.53	985,060
2020-05-11	$6.92	$6.97	$6.89	$6.93	$5.65	871,754
2020-05-08	$6.92	$6.97	$6.89	$6.96	$5.67	623,439
2020-05-07	$6.77	$6.87	$6.75	$6.87	$5.60	1,323,811
2020-05-06	$6.79	$6.80	$6.72	$6.74	$5.49	745,281
2020-05-05	$6.73	$6.85	$6.73	$6.76	$5.51	1,014,541
2020-05-04	$6.64	$6.67	$6.55	$6.67	$5.44	720,302
2020-05-01	$6.69	$6.73	$6.62	$6.67	$5.44	915,929
2020-04-30	$6.87	$6.87	$6.74	$6.80	$5.54	1,115,201
2020-04-29	$6.85	$6.88	$6.77	$6.85	$5.58	801,659
2020-04-28	$6.74	$6.76	$6.66	$6.70	$5.46	749,494
2020-04-27	$6.66	$6.67	$6.59	$6.63	$5.40	1,104,190
2020-04-24	$6.56	$6.61	$6.49	$6.59	$5.37	696,472
2020-04-23	$6.61	$6.68	$6.51	$6.53	$5.32	1,516,913
2020-04-22	$6.66	$6.66	$6.54	$6.62	$5.39	1,136,763
2020-04-21	$6.69	$6.73	$6.54	$6.61	$5.34	753,118
2020-04-20	$6.80	$6.95	$6.73	$6.82	$5.51	844,491
2020-04-17	$6.88	$6.94	$6.79	$6.94	$5.60	748,706
2020-04-16	$6.73	$6.77	$6.61	$6.76	$5.46	764,889
2020-04-15	$6.77	$6.77	$6.59	$6.76	$5.46	837,432
2020-04-14	$6.81	$6.92	$6.77	$6.90	$5.57	1,272,988
2020-04-13	$6.93	$6.93	$6.50	$6.69	$5.40	1,152,701
2020-04-09	$7.03	$7.03	$6.76	$6.86	$5.54	1,403,262
2020-04-08	$6.42	$6.69	$6.38	$6.69	$5.40	1,002,391
2020-04-07	$6.54	$6.57	$6.35	$6.35	$5.13	901,299
2020-04-06	$6.03	$6.25	$6.02	$6.22	$5.02	1,233,446
2020-04-03	$5.92	$5.97	$5.79	$5.81	$4.69	1,027,980
2020-04-02	$5.90	$6.09	$5.86	$5.93	$4.79	1,464,827
2020-04-01	$6.21	$6.25	$5.83	$5.91	$4.77	1,182,480
2020-03-31	$6.55	$6.64	$6.38	$6.38	$5.15	1,469,925
2020-03-30	$6.68	$6.68	$6.28	$6.49	$5.24	1,173,283
2020-03-27	$6.06	$6.66	$6.04	$6.55	$5.29	5,194,176
2020-03-26	$5.91	$6.39	$5.91	$6.25	$5.05	2,374,742
2020-03-25	$5.68	$6.18	$5.60	$5.91	$4.77	1,906,076
2020-03-24	$5.20	$5.61	$5.20	$5.57	$4.50	2,269,118
2020-03-23	$5.15	$5.19	$4.87	$4.92	$3.97	4,557,959
2020-03-20	$5.50	$5.69	$5.32	$5.40	$4.31	1,983,810
2020-03-19	$4.86	$5.47	$4.86	$5.40	$4.31	3,134,964
2020-03-18	$5.30	$5.51	$5.04	$5.17	$4.12	3,762,546
2020-03-17	$5.57	$5.89	$5.51	$5.83	$4.65	2,314,561
2020-03-16	$5.15	$6.03	$4.71	$5.52	$4.40	3,584,549
2020-03-13	$6.27	$6.40	$5.97	$6.29	$5.02	3,181,789
2020-03-12	$6.30	$6.40	$5.72	$5.96	$4.75	3,729,873
2020-03-11	$7.34	$7.40	$6.96	$6.99	$5.57	1,631,196
2020-03-10	$7.62	$7.68	$7.16	$7.46	$5.95	1,691,526
2020-03-09	$7.40	$7.64	$7.25	$7.37	$5.88	1,508,382
2020-03-06	$7.88	$8.03	$7.83	$8.03	$6.40	1,001,087
2020-03-05	$8.16	$8.20	$8.05	$8.11	$6.47	827,405
2020-03-04	$8.24	$8.34	$8.15	$8.34	$6.65	801,925
2020-03-03	$8.14	$8.38	$7.93	$8.07	$6.43	1,593,595
2020-03-02	$7.60	$8.11	$7.60	$8.03	$6.40	1,963,982
2020-02-28	$7.75	$7.77	$7.40	$7.64	$6.09	3,784,335
2020-02-27	$8.10	$8.14	$7.71	$7.92	$6.32	2,732,779
2020-02-26	$8.22	$8.39	$8.22	$8.28	$6.60	1,541,262
2020-02-25	$8.61	$8.63	$8.15	$8.22	$6.55	2,424,756
2020-02-24	$8.67	$8.67	$8.52	$8.58	$6.84	1,499,811
2020-02-21	$8.94	$8.94	$8.84	$8.84	$7.05	728,858
2020-02-20	$9.00	$9.02	$8.88	$8.96	$7.14	835,312
2020-02-19	$9.05	$9.10	$9.03	$9.07	$7.18	594,808
2020-02-18	$9.06	$9.07	$9.00	$9.02	$7.14	744,090
2020-02-14	$9.15	$9.17	$9.01	$9.07	$7.18	863,838
2020-02-13	$9.14	$9.18	$9.12	$9.12	$7.22	650,729
2020-02-12	$9.11	$9.17	$9.09	$9.17	$7.26	551,520
2020-02-11	$9.07	$9.12	$9.05	$9.06	$7.17	509,859
2020-02-10	$8.97	$9.03	$8.95	$9.03	$7.15	452,625
2020-02-07	$9.00	$9.03	$8.95	$8.99	$7.12	552,662
2020-02-06	$9.10	$9.11	$9.00	$9.02	$7.14	741,807
2020-02-05	$9.00	$9.08	$8.97	$9.07	$7.18	811,972
2020-02-04	$8.90	$8.95	$8.88	$8.92	$7.06	564,174
2020-02-03	$8.83	$8.90	$8.79	$8.84	$7.00	650,259
2020-01-31	$8.88	$8.90	$8.78	$8.80	$6.97	941,861
2020-01-30	$8.85	$8.90	$8.80	$8.90	$7.05	665,725
2020-01-29	$8.86	$8.90	$8.84	$8.86	$7.02	893,635
2020-01-28	$8.81	$8.90	$8.78	$8.85	$7.01	682,986
2020-01-27	$8.80	$8.87	$8.71	$8.79	$6.96	1,073,154
2020-01-24	$9.10	$9.12	$8.96	$8.97	$7.10	601,545
2020-01-23	$9.12	$9.12	$9.01	$9.09	$7.20	658,260
2020-01-22	$9.15	$9.18	$9.10	$9.18	$7.22	695,674
2020-01-21	$9.11	$9.13	$9.05	$9.11	$7.17	869,357
2020-01-17	$9.12	$9.13	$9.06	$9.08	$7.14	535,313
2020-01-16	$9.07	$9.10	$9.04	$9.10	$7.16	630,832
2020-01-15	$8.99	$9.09	$8.98	$9.03	$7.10	731,828
2020-01-14	$8.96	$9.00	$8.96	$9.00	$7.08	528,667
2020-01-13	$8.96	$9.00	$8.93	$8.95	$7.04	693,096
2020-01-10	$8.98	$8.98	$8.92	$8.94	$7.03	623,292
2020-01-09	$8.92	$8.99	$8.90	$8.96	$7.05	609,391
2020-01-08	$8.86	$8.94	$8.84	$8.91	$7.01	752,601
2020-01-07	$8.80	$8.85	$8.77	$8.85	$6.96	632,283
2020-01-06	$8.78	$8.81	$8.76	$8.79	$6.91	649,332
2020-01-03	$8.83	$8.84	$8.79	$8.80	$6.92	669,830
2020-01-02	$8.76	$8.89	$8.76	$8.87	$6.98	877,155
2019-12-31	$8.65	$8.78	$8.63	$8.78	$6.91	907,875
2019-12-30	$8.77	$8.80	$8.63	$8.64	$6.80	917,159
2019-12-27	$8.89	$8.91	$8.75	$8.75	$6.88	846,064
2019-12-26	$8.87	$8.91	$8.86	$8.87	$6.98	378,481
2019-12-24	$8.90	$8.93	$8.87	$8.87	$6.98	251,974
2019-12-23	$8.94	$8.96	$8.90	$8.91	$7.01	491,937
2019-12-20	$8.95	$9.00	$8.94	$9.00	$7.03	611,050
2019-12-19	$8.91	$8.95	$8.89	$8.94	$6.98	604,764
2019-12-18	$8.87	$8.90	$8.85	$8.88	$6.94	517,327
2019-12-17	$8.79	$8.88	$8.76	$8.87	$6.93	635,290
2019-12-16	$8.71	$8.78	$8.71	$8.76	$6.84	762,226
2019-12-13	$8.66	$8.71	$8.66	$8.67	$6.77	546,330
2019-12-12	$8.52	$8.70	$8.52	$8.67	$6.77	794,594
2019-12-11	$8.65	$8.66	$8.61	$8.62	$6.73	510,565
2019-12-10	$8.67	$8.69	$8.61	$8.62	$6.73	504,909
2019-12-09	$8.63	$8.69	$8.62	$8.68	$6.78	541,272
2019-12-06	$8.65	$8.70	$8.59	$8.62	$6.73	771,208
2019-12-05	$8.65	$8.68	$8.61	$8.65	$6.76	557,616
2019-12-04	$8.55	$8.65	$8.52	$8.63	$6.74	559,646
2019-12-03	$8.50	$8.54	$8.41	$8.54	$6.67	980,947
2019-12-02	$8.68	$8.69	$8.57	$8.58	$6.70	647,238
2019-11-29	$8.68	$8.70	$8.65	$8.66	$6.76	296,183
2019-11-27	$8.62	$8.68	$8.62	$8.68	$6.78	361,050
2019-11-26	$8.66	$8.69	$8.62	$8.62	$6.73	610,060
2019-11-25	$8.67	$8.70	$8.66	$8.67	$6.77	416,340
2019-11-22	$8.64	$8.70	$8.64	$8.70	$6.80	476,914
2019-11-21	$8.62	$8.66	$8.60	$8.63	$6.74	441,560
2019-11-20	$8.68	$8.70	$8.64	$8.66	$6.72	602,776
2019-11-19	$8.64	$8.70	$8.63	$8.69	$6.74	514,536
2019-11-18	$8.64	$8.70	$8.60	$8.60	$6.67	646,284
2019-11-15	$8.65	$8.70	$8.64	$8.65	$6.71	521,477
2019-11-14	$8.55	$8.64	$8.55	$8.63	$6.69	519,722
2019-11-13	$8.56	$8.58	$8.52	$8.56	$6.64	455,486
2019-11-12	$8.54	$8.60	$8.53	$8.57	$6.65	492,981
2019-11-11	$8.48	$8.56	$8.46	$8.53	$6.62	491,916
2019-11-08	$8.50	$8.52	$8.46	$8.49	$6.59	407,478
2019-11-07	$8.48	$8.53	$8.46	$8.50	$6.59	438,101
2019-11-06	$8.44	$8.47	$8.40	$8.46	$6.56	558,932
2019-11-05	$8.43	$8.45	$8.38	$8.43	$6.54	504,614
2019-11-04	$8.41	$8.47	$8.40	$8.41	$6.52	679,544
2019-11-01	$8.37	$8.44	$8.36	$8.38	$6.50	495,254
2019-10-31	$8.40	$8.40	$8.30	$8.33	$6.46	572,775
2019-10-30	$8.33	$8.39	$8.30	$8.39	$6.51	373,317
2019-10-29	$8.31	$8.37	$8.31	$8.32	$6.45	586,959
2019-10-28	$8.34	$8.35	$8.29	$8.33	$6.46	294,564
2019-10-25	$8.29	$8.35	$8.29	$8.30	$6.44	505,808
2019-10-24	$8.37	$8.37	$8.27	$8.31	$6.45	429,954
2019-10-23	$8.28	$8.33	$8.25	$8.31	$6.45	461,999
2019-10-22	$8.35	$8.39	$8.32	$8.34	$6.42	494,167
2019-10-21	$8.28	$8.35	$8.27	$8.32	$6.41	543,542
2019-10-18	$8.27	$8.31	$8.23	$8.23	$6.34	419,617
2019-10-17	$8.27	$8.31	$8.25	$8.29	$6.38	424,347
2019-10-16	$8.23	$8.27	$8.21	$8.25	$6.35	396,660
2019-10-15	$8.20	$8.27	$8.20	$8.23	$6.34	311,789
2019-10-14	$8.22	$8.25	$8.16	$8.18	$6.30	384,860
2019-10-11	$8.25	$8.30	$8.19	$8.21	$6.32	666,086
2019-10-10	$8.15	$8.22	$8.12	$8.16	$6.28	346,654
2019-10-09	$8.15	$8.15	$8.08	$8.13	$6.26	494,586
2019-10-08	$8.18	$8.18	$8.08	$8.08	$6.22	927,751
2019-10-07	$8.15	$8.24	$8.14	$8.21	$6.32	312,406
2019-10-04	$8.11	$8.20	$8.10	$8.19	$6.31	426,265
2019-10-03	$8.06	$8.08	$7.92	$8.08	$6.22	881,722
2019-10-02	$8.15	$8.16	$7.99	$8.05	$6.20	673,587
2019-10-01	$8.30	$8.30	$8.16	$8.16	$6.28	587,485
2019-09-30	$8.31	$8.36	$8.21	$8.22	$6.33	961,436
2019-09-27	$8.25	$8.27	$8.18	$8.25	$6.35	522,660
2019-09-26	$8.24	$8.24	$8.16	$8.20	$6.31	505,763
2019-09-25	$8.35	$8.36	$8.21	$8.21	$6.32	902,408
2019-09-24	$8.37	$8.40	$8.28	$8.35	$6.43	640,574
2019-09-23	$8.41	$8.42	$8.32	$8.32	$6.41	475,239
2019-09-20	$8.46	$8.47	$8.35	$8.43	$6.49	527,137
2019-09-19	$8.50	$8.52	$8.47	$8.50	$6.50	550,914
2019-09-18	$8.40	$8.49	$8.37	$8.48	$6.48	747,950
2019-09-17	$8.38	$8.40	$8.34	$8.40	$6.42	316,927
2019-09-16	$8.36	$8.39	$8.32	$8.39	$6.41	450,432
2019-09-13	$8.40	$8.41	$8.32	$8.36	$6.39	435,856
2019-09-12	$8.44	$8.44	$8.29	$8.36	$6.39	612,863
2019-09-11	$8.28	$8.45	$8.22	$8.45	$6.46	1,587,221
2019-09-10	$8.21	$8.28	$8.17	$8.28	$6.33	537,148
2019-09-09	$8.24	$8.24	$8.20	$8.22	$6.28	462,704
2019-09-06	$8.17	$8.25	$8.14	$8.24	$6.30	565,862
2019-09-05	$8.14	$8.19	$8.14	$8.16	$6.24	460,470
2019-09-04	$8.15	$8.16	$8.08	$8.12	$6.21	434,587
2019-09-03	$8.05	$8.12	$8.02	$8.12	$6.21	422,104
2019-08-30	$8.05	$8.10	$8.03	$8.10	$6.19	702,004
2019-08-29	$8.04	$8.06	$7.98	$8.00	$6.11	701,424
2019-08-28	$7.98	$8.06	$7.95	$8.01	$6.12	566,269
2019-08-27	$8.06	$8.07	$7.93	$7.97	$6.09	629,671
2019-08-26	$8.06	$8.08	$7.94	$8.04	$6.15	842,911
2019-08-23	$8.04	$8.08	$7.98	$8.06	$6.16	1,195,345
2019-08-22	$8.10	$8.10	$8.02	$8.08	$6.18	968,675
2019-08-21	$8.06	$8.10	$8.04	$8.08	$6.13	620,407
2019-08-20	$8.03	$8.05	$7.99	$8.04	$6.10	667,342
2019-08-19	$8.05	$8.05	$7.86	$8.02	$6.08	796,017
2019-08-16	$7.95	$7.99	$7.93	$7.93	$6.02	447,222
2019-08-15	$7.93	$7.95	$7.86	$7.89	$5.99	658,294
2019-08-14	$7.94	$7.96	$7.83	$7.91	$6.00	915,333
2019-08-13	$7.91	$8.08	$7.91	$8.01	$6.08	587,822
2019-08-12	$7.99	$8.04	$7.93	$7.93	$6.02	659,754
2019-08-09	$8.06	$8.09	$8.00	$8.02	$6.08	442,827
2019-08-08	$8.04	$8.08	$8.01	$8.08	$6.13	436,887
2019-08-07	$7.92	$7.99	$7.82	$7.97	$6.05	1,008,818
2019-08-06	$7.96	$8.01	$7.89	$8.00	$6.07	766,508
2019-08-05	$7.99	$7.99	$7.85	$7.93	$6.02	1,220,822
2019-08-02	$8.08	$8.10	$8.00	$8.07	$6.12	991,901
2019-08-01	$8.18	$8.22	$8.08	$8.11	$6.15	817,408
2019-07-31	$8.26	$8.26	$8.11	$8.17	$6.20	715,037
2019-07-30	$8.21	$8.23	$8.18	$8.23	$6.24	596,060
2019-07-29	$8.25	$8.25	$8.20	$8.24	$6.25	588,308
2019-07-26	$8.24	$8.25	$8.22	$8.23	$6.24	479,778
2019-07-25	$8.30	$8.30	$8.21	$8.23	$6.24	455,855
2019-07-24	$8.27	$8.30	$8.24	$8.30	$6.30	456,018
2019-07-23	$8.26	$8.27	$8.22	$8.26	$6.27	530,731
2019-07-22	$8.30	$8.31	$8.28	$8.30	$6.25	483,938
2019-07-19	$8.29	$8.31	$8.25	$8.29	$6.24	734,789
2019-07-18	$8.28	$8.29	$8.24	$8.26	$6.22	664,301
2019-07-17	$8.29	$8.31	$8.26	$8.27	$6.23	516,056
2019-07-16	$8.30	$8.31	$8.26	$8.29	$6.24	571,189
2019-07-15	$8.28	$8.29	$8.26	$8.29	$6.24	504,083
2019-07-12	$8.29	$8.29	$8.25	$8.26	$6.22	551,135
2019-07-11	$8.31	$8.31	$8.25	$8.26	$6.22	468,294
2019-07-10	$8.27	$8.30	$8.23	$8.29	$6.24	748,495
2019-07-09	$8.19	$8.22	$8.16	$8.21	$6.18	899,121
2019-07-08	$8.25	$8.27	$8.16	$8.21	$6.18	844,714
2019-07-05	$8.27	$8.31	$8.25	$8.30	$6.25	369,132
2019-07-03	$8.31	$8.32	$8.27	$8.31	$6.26	324,692
2019-07-02	$8.30	$8.30	$8.26	$8.27	$6.23	569,784
2019-07-01	$8.35	$8.39	$8.28	$8.30	$6.25	692,020
2019-06-28	$8.19	$8.30	$8.16	$8.29	$6.24	1,376,891
2019-06-27	$8.13	$8.15	$8.09	$8.13	$6.12	673,565
2019-06-26	$8.08	$8.14	$8.04	$8.08	$6.08	693,319
2019-06-25	$8.12	$8.14	$8.01	$8.03	$6.05	554,704
2019-06-24	$8.12	$8.13	$8.08	$8.11	$6.11	574,435
2019-06-21	$8.12	$8.15	$8.07	$8.08	$6.08	523,413
2019-06-20	$8.18	$8.18	$8.09	$8.14	$6.13	731,539
2019-06-19	$8.18	$8.22	$8.17	$8.17	$6.11	636,946
2019-06-18	$8.15	$8.19	$8.13	$8.16	$6.10	732,961
2019-06-17	$8.09	$8.11	$8.08	$8.09	$6.05	410,302
2019-06-14	$8.08	$8.10	$8.02	$8.09	$6.05	455,247
2019-06-13	$8.05	$8.08	$8.03	$8.08	$6.04	466,317
2019-06-12	$8.06	$8.09	$8.02	$8.04	$6.01	470,763
2019-06-11	$8.10	$8.13	$8.01	$8.06	$6.02	598,227
2019-06-10	$8.07	$8.10	$8.02	$8.06	$6.02	719,430
2019-06-07	$8.00	$8.07	$7.99	$8.02	$5.99	823,127
2019-06-06	$7.91	$7.98	$7.89	$7.96	$5.95	474,761
2019-06-05	$7.87	$7.91	$7.81	$7.91	$5.91	568,790
2019-06-04	$7.75	$7.85	$7.74	$7.83	$5.85	819,998
2019-06-03	$7.82	$7.84	$7.67	$7.68	$5.74	989,254
2019-05-31	$7.82	$7.82	$7.75	$7.76	$5.80	815,185
2019-05-30	$7.86	$7.92	$7.84	$7.86	$5.87	631,140
2019-05-29	$7.90	$7.93	$7.82	$7.83	$5.85	948,470
2019-05-28	$8.01	$8.05	$7.94	$7.94	$5.93	636,641
2019-05-24	$8.02	$8.05	$7.99	$8.01	$5.99	580,730
2019-05-23	$8.03	$8.04	$7.96	$7.99	$5.97	664,112
2019-05-22	$8.15	$8.19	$8.12	$8.14	$6.04	484,184
2019-05-21	$8.17	$8.20	$8.15	$8.16	$6.05	436,551
2019-05-20	$8.14	$8.17	$8.11	$8.14	$6.04	374,478
2019-05-17	$8.13	$8.23	$8.13	$8.16	$6.05	422,640
2019-05-16	$8.15	$8.26	$8.15	$8.19	$6.07	414,257
2019-05-15	$8.03	$8.16	$8.02	$8.12	$6.02	538,029
2019-05-14	$8.05	$8.13	$8.03	$8.09	$6.00	608,878
2019-05-13	$8.10	$8.11	$8.01	$8.02	$5.95	698,493
2019-05-10	$8.14	$8.21	$8.07	$8.20	$6.08	601,236
2019-05-09	$8.15	$8.17	$8.10	$8.12	$6.02	614,316
2019-05-08	$8.19	$8.22	$8.15	$8.17	$6.06	542,433
2019-05-07	$8.27	$8.32	$8.10	$8.17	$6.06	980,049
2019-05-06	$8.29	$8.37	$8.26	$8.34	$6.18	482,360
2019-05-03	$8.32	$8.39	$8.30	$8.39	$6.22	540,935
2019-05-02	$8.35	$8.35	$8.26	$8.29	$6.15	577,650
2019-05-01	$8.31	$8.38	$8.31	$8.32	$6.17	472,155
2019-04-30	$8.38	$8.38	$8.27	$8.28	$6.14	792,916
2019-04-29	$8.32	$8.35	$8.32	$8.33	$6.18	406,874
2019-04-26	$8.29	$8.34	$8.28	$8.31	$6.16	550,425
2019-04-25	$8.30	$8.33	$8.24	$8.24	$6.11	467,081
2019-04-24	$8.30	$8.35	$8.28	$8.30	$6.16	553,465
2019-04-23	$8.31	$8.34	$8.30	$8.31	$6.16	710,553
2019-04-22	$8.25	$8.30	$8.21	$8.30	$6.16	479,692
2019-04-18	$8.34	$8.36	$8.29	$8.33	$6.13	605,354
2019-04-17	$8.36	$8.36	$8.31	$8.33	$6.13	428,243
2019-04-16	$8.32	$8.35	$8.28	$8.35	$6.15	470,553
2019-04-15	$8.29	$8.32	$8.27	$8.30	$6.11	536,753
2019-04-12	$8.30	$8.33	$8.26	$8.26	$6.08	600,121
2019-04-11	$8.27	$8.29	$8.24	$8.26	$6.08	539,152
2019-04-10	$8.18	$8.28	$8.18	$8.27	$6.09	509,828
2019-04-09	$8.20	$8.24	$8.17	$8.17	$6.01	566,289
2019-04-08	$8.15	$8.23	$8.14	$8.21	$6.04	611,119
2019-04-05	$8.22	$8.25	$8.13	$8.14	$5.99	879,342
2019-04-04	$8.19	$8.23	$8.19	$8.20	$6.04	518,342
2019-04-03	$8.19	$8.25	$8.16	$8.19	$6.03	863,335
2019-04-02	$8.15	$8.18	$8.12	$8.18	$6.02	517,633
2019-04-01	$8.16	$8.22	$8.14	$8.14	$5.99	911,878
2019-03-29	$8.11	$8.14	$8.07	$8.14	$5.99	1,244,848
2019-03-28	$8.01	$8.09	$8.00	$8.08	$5.95	707,854
2019-03-27	$7.99	$8.04	$7.96	$7.99	$5.88	753,326
2019-03-26	$7.98	$8.02	$7.94	$8.00	$5.89	512,592
2019-03-25	$7.98	$8.01	$7.91	$7.91	$5.82	891,049
2019-03-22	$8.12	$8.13	$7.99	$8.01	$5.90	844,265
2019-03-21	$8.04	$8.14	$8.02	$8.13	$5.98	600,841
2019-03-20	$8.07	$8.08	$7.99	$8.05	$5.93	658,052
2019-03-19	$8.19	$8.20	$8.12	$8.13	$5.94	683,498
2019-03-18	$8.06	$8.16	$8.06	$8.15	$5.95	678,838
2019-03-15	$8.02	$8.09	$8.00	$8.08	$5.90	734,844
2019-03-14	$8.00	$8.02	$7.98	$8.02	$5.86	494,312
2019-03-13	$7.95	$8.00	$7.93	$8.00	$5.84	752,742
2019-03-12	$7.96	$7.98	$7.93	$7.96	$5.81	540,134
2019-03-11	$7.87	$7.96	$7.86	$7.94	$5.80	535,954
2019-03-08	$7.83	$7.86	$7.77	$7.86	$5.74	727,280
2019-03-07	$7.94	$7.94	$7.84	$7.86	$5.74	1,340,875
2019-03-06	$7.96	$7.97	$7.91	$7.95	$5.81	733,219
2019-03-05	$7.97	$7.98	$7.92	$7.97	$5.82	580,957
2019-03-04	$7.97	$8.00	$7.92	$7.97	$5.82	640,612
2019-03-01	$7.95	$8.00	$7.94	$7.95	$5.81	636,876
2019-02-28	$7.92	$7.93	$7.88	$7.93	$5.79	643,070
2019-02-27	$7.91	$7.92	$7.85	$7.91	$5.78	599,123
2019-02-26	$7.87	$7.91	$7.86	$7.91	$5.78	619,527
2019-02-25	$7.90	$7.92	$7.85	$7.86	$5.74	996,783
2019-02-22	$7.90	$7.92	$7.83	$7.85	$5.73	826,885
2019-02-21	$7.94	$7.95	$7.85	$7.87	$5.75	726,703
2019-02-20	$8.01	$8.01	$7.89	$7.95	$5.81	1,102,656
2019-02-19	$8.00	$8.04	$7.98	$8.04	$5.83	905,731
2019-02-15	$7.92	$8.01	$7.92	$8.01	$5.81	545,002
2019-02-14	$7.93	$7.95	$7.91	$7.91	$5.73	587,848
2019-02-13	$7.94	$7.98	$7.94	$7.95	$5.76	507,378
2019-02-12	$7.93	$7.96	$7.91	$7.92	$5.74	718,840
2019-02-11	$7.92	$7.92	$7.84	$7.89	$5.72	631,796
2019-02-08	$7.83	$7.90	$7.81	$7.89	$5.72	665,090
2019-02-07	$7.87	$7.89	$7.80	$7.85	$5.69	815,879
2019-02-06	$7.93	$7.94	$7.87	$7.89	$5.72	670,110
2019-02-05	$7.88	$7.95	$7.88	$7.93	$5.75	952,644
2019-02-04	$7.94	$7.94	$7.86	$7.88	$5.71	1,238,253
2019-02-01	$7.90	$7.95	$7.88	$7.91	$5.73	879,032
2019-01-31	$7.90	$7.95	$7.84	$7.93	$5.75	980,838
2019-01-30	$7.77	$7.87	$7.77	$7.84	$5.68	818,110
2019-01-29	$7.73	$7.79	$7.73	$7.75	$5.62	619,715
2019-01-28	$7.72	$7.78	$7.68	$7.70	$5.58	869,173
2019-01-25	$7.78	$7.83	$7.78	$7.80	$5.65	639,071
2019-01-24	$7.84	$7.84	$7.74	$7.75	$5.62	642,309
2019-01-23	$7.93	$7.94	$7.78	$7.82	$5.67	896,791
2019-01-22	$8.01	$8.02	$7.86	$7.92	$5.70	803,864
2019-01-18	$8.03	$8.08	$7.99	$8.05	$5.79	816,928
2019-01-17	$7.90	$8.03	$7.88	$8.00	$5.75	596,848
2019-01-16	$7.92	$7.98	$7.91	$7.92	$5.70	673,584
2019-01-15	$7.74	$7.94	$7.74	$7.93	$5.70	711,542
2019-01-14	$7.81	$7.82	$7.74	$7.77	$5.59	564,108
2019-01-11	$7.85	$7.90	$7.80	$7.84	$5.64	710,998
2019-01-10	$7.82	$7.89	$7.76	$7.86	$5.65	763,159
2019-01-09	$7.75	$7.82	$7.70	$7.82	$5.62	861,608
2019-01-08	$7.76	$7.79	$7.61	$7.71	$5.55	1,185,897
2019-01-07	$7.60	$7.73	$7.58	$7.70	$5.54	915,806
2019-01-04	$7.50	$7.60	$7.43	$7.59	$5.46	1,594,261
2019-01-03	$7.40	$7.52	$7.28	$7.39	$5.32	1,440,987
2019-01-02	$7.40	$7.73	$7.38	$7.68	$5.52	1,218,141
2018-12-31	$7.61	$7.66	$7.43	$7.46	$5.37	1,819,251
2018-12-28	$7.48	$7.65	$7.39	$7.48	$5.38	2,654,219
2018-12-27	$7.47	$7.55	$7.36	$7.50	$5.39	2,224,438
2018-12-26	$7.08	$7.51	$7.06	$7.50	$5.39	2,305,141
2018-12-24	$7.28	$7.35	$7.00	$7.05	$5.07	1,659,109
2018-12-21	$7.47	$7.50	$7.30	$7.41	$5.33	1,831,373
2018-12-20	$7.70	$7.72	$7.35	$7.54	$5.37	2,605,481
2018-12-19	$7.84	$7.94	$7.73	$7.74	$5.51	885,426
2018-12-18	$7.85	$7.92	$7.75	$7.88	$5.61	1,384,497
2018-12-17	$8.06	$8.07	$7.73	$7.78	$5.54	1,586,305
2018-12-14	$8.15	$8.17	$8.07	$8.09	$5.76	929,028
2018-12-13	$8.24	$8.26	$8.18	$8.21	$5.85	782,582
2018-12-12	$8.24	$8.30	$8.20	$8.24	$5.87	1,044,985
2018-12-11	$8.32	$8.36	$8.15	$8.20	$5.84	944,413
2018-12-10	$8.26	$8.30	$8.07	$8.24	$5.87	1,512,328
2018-12-07	$8.39	$8.43	$8.28	$8.32	$5.92	607,764
2018-12-06	$8.40	$8.45	$8.20	$8.44	$6.01	1,264,835
2018-12-04	$8.76	$8.80	$8.61	$8.62	$6.14	686,258
2018-12-03	$8.92	$8.92	$8.80	$8.84	$6.29	876,970
2018-11-30	$8.65	$8.72	$8.63	$8.72	$6.21	669,343
2018-11-29	$8.54	$8.65	$8.49	$8.64	$6.15	671,745
2018-11-28	$8.33	$8.58	$8.33	$8.54	$6.08	965,217
2018-11-27	$8.30	$8.36	$8.26	$8.32	$5.92	722,990
2018-11-26	$8.33	$8.38	$8.31	$8.36	$5.95	648,425
2018-11-23	$8.25	$8.31	$8.23	$8.25	$5.87	379,232
2018-11-21	$8.39	$8.40	$8.29	$8.30	$5.91	913,915
2018-11-20	$8.44	$8.46	$8.35	$8.42	$5.94	937,288
2018-11-19	$8.62	$8.62	$8.50	$8.52	$6.01	791,536
2018-11-16	$8.68	$8.71	$8.62	$8.63	$6.09	601,368
2018-11-15	$8.60	$8.74	$8.54	$8.71	$6.14	593,442
2018-11-14	$8.76	$8.79	$8.61	$8.66	$6.11	485,577
2018-11-13	$8.74	$8.82	$8.67	$8.71	$6.14	676,702
2018-11-12	$8.89	$8.89	$8.73	$8.75	$6.17	550,973
2018-11-09	$8.95	$8.95	$8.89	$8.94	$6.31	461,641
2018-11-08	$8.97	$9.06	$8.95	$8.99	$6.34	660,547
2018-11-07	$8.84	$9.02	$8.80	$9.02	$6.36	662,758
2018-11-06	$8.68	$8.76	$8.68	$8.75	$6.17	379,654
2018-11-05	$8.70	$8.71	$8.62	$8.66	$6.11	592,563
2018-11-02	$8.72	$8.81	$8.61	$8.68	$6.12	808,086
2018-11-01	$8.52	$8.70	$8.50	$8.69	$6.13	720,000
2018-10-31	$8.43	$8.53	$8.40	$8.49	$5.99	1,160,571
2018-10-30	$8.32	$8.40	$8.24	$8.31	$5.86	815,573
2018-10-29	$8.48	$8.60	$8.29	$8.33	$5.88	1,031,062
2018-10-26	$8.46	$8.50	$8.33	$8.42	$5.94	1,360,408
2018-10-25	$8.58	$8.61	$8.49	$8.58	$6.05	1,323,379
2018-10-24	$8.74	$8.75	$8.48	$8.49	$5.99	1,090,943
2018-10-23	$8.62	$8.77	$8.57	$8.72	$6.15	886,047
2018-10-22	$9.00	$9.00	$8.82	$8.88	$6.21	883,068
2018-10-19	$8.92	$8.99	$8.90	$8.98	$6.28	579,708
2018-10-18	$9.00	$9.02	$8.83	$8.92	$6.24	1,017,915
2018-10-17	$9.03	$9.06	$8.95	$9.01	$6.30	791,241
2018-10-16	$8.90	$9.03	$8.88	$9.01	$6.30	809,399
2018-10-15	$8.84	$8.85	$8.75	$8.84	$6.18	774,837
2018-10-12	$8.71	$8.89	$8.63	$8.83	$6.18	1,465,374
2018-10-11	$8.80	$8.84	$8.53	$8.53	$5.97	2,012,737
2018-10-10	$9.07	$9.09	$8.74	$8.76	$6.13	2,363,651
2018-10-09	$9.24	$9.24	$9.10	$9.12	$6.38	751,935
2018-10-08	$9.13	$9.20	$9.05	$9.20	$6.43	746,536
2018-10-05	$9.26	$9.28	$8.92	$9.15	$6.40	2,523,800
2018-10-04	$9.49	$9.49	$9.21	$9.30	$6.50	1,423,333
2018-10-03	$9.55	$9.58	$9.46	$9.50	$6.64	758,651
2018-10-02	$9.53	$9.59	$9.50	$9.57	$6.69	539,974
2018-10-01	$9.54	$9.60	$9.52	$9.53	$6.67	610,118
2018-09-28	$9.49	$9.57	$9.45	$9.50	$6.64	911,419
2018-09-27	$9.51	$9.55	$9.45	$9.47	$6.62	584,204
2018-09-26	$9.56	$9.56	$9.49	$9.50	$6.64	722,838
2018-09-25	$9.56	$9.58	$9.50	$9.50	$6.64	598,228
2018-09-24	$9.57	$9.60	$9.55	$9.56	$6.69	440,600
2018-09-21	$9.54	$9.59	$9.54	$9.57	$6.69	472,742
2018-09-20	$9.60	$9.64	$9.51	$9.53	$6.67	1,271,748
2018-09-19	$9.67	$9.68	$9.62	$9.65	$6.70	518,323
2018-09-18	$9.59	$9.67	$9.59	$9.66	$6.70	547,861
2018-09-17	$9.68	$9.68	$9.56	$9.59	$6.65	648,350
2018-09-14	$9.67	$9.70	$9.62	$9.62	$6.67	640,592
2018-09-13	$9.74	$9.75	$9.67	$9.67	$6.71	717,370
2018-09-12	$9.67	$9.74	$9.67	$9.70	$6.73	675,817
2018-09-11	$9.65	$9.70	$9.64	$9.70	$6.73	517,210
2018-09-10	$9.64	$9.70	$9.61	$9.65	$6.70	472,037
2018-09-07	$9.54	$9.63	$9.54	$9.59	$6.65	604,409
2018-09-06	$9.60	$9.63	$9.56	$9.57	$6.64	409,147
2018-09-05	$9.60	$9.61	$9.57	$9.60	$6.66	451,298
2018-09-04	$9.61	$9.65	$9.57	$9.65	$6.70	617,391
2018-08-31	$9.66	$9.70	$9.64	$9.67	$6.71	508,931
2018-08-30	$9.63	$9.70	$9.61	$9.64	$6.69	644,476
2018-08-29	$9.63	$9.69	$9.63	$9.66	$6.70	705,951
2018-08-28	$9.69	$9.69	$9.62	$9.64	$6.69	411,330
2018-08-27	$9.60	$9.66	$9.58	$9.66	$6.70	566,903
2018-08-24	$9.61	$9.66	$9.56	$9.57	$6.64	566,895
2018-08-23	$9.54	$9.63	$9.54	$9.60	$6.66	569,122
2018-08-22	$9.67	$9.72	$9.64	$9.64	$6.64	499,310
2018-08-21	$9.70	$9.72	$9.64	$9.64	$6.64	717,860
2018-08-20	$9.63	$9.70	$9.59	$9.70	$6.68	601,533
2018-08-17	$9.54	$9.64	$9.54	$9.58	$6.59	466,614
2018-08-16	$9.58	$9.66	$9.48	$9.49	$6.53	854,066
2018-08-15	$9.60	$9.60	$9.47	$9.57	$6.59	772,536
2018-08-14	$9.60	$9.64	$9.57	$9.63	$6.63	429,347
2018-08-13	$9.57	$9.60	$9.53	$9.57	$6.59	641,651
2018-08-10	$9.57	$9.59	$9.52	$9.58	$6.59	440,281
2018-08-09	$9.58	$9.62	$9.56	$9.61	$6.62	553,183
2018-08-08	$9.47	$9.59	$9.47	$9.58	$6.59	552,031
2018-08-07	$9.56	$9.58	$9.46	$9.50	$6.54	678,290
2018-08-06	$9.46	$9.55	$9.46	$9.55	$6.57	456,315
2018-08-03	$9.48	$9.49	$9.43	$9.47	$6.52	534,767
2018-08-02	$9.46	$9.47	$9.41	$9.45	$6.51	824,076
2018-08-01	$9.50	$9.55	$9.44	$9.48	$6.53	503,569
2018-07-31	$9.50	$9.56	$9.45	$9.50	$6.54	684,235
2018-07-30	$9.53	$9.53	$9.40	$9.44	$6.50	595,696
2018-07-27	$9.55	$9.59	$9.49	$9.53	$6.56	553,681
2018-07-26	$9.57	$9.59	$9.53	$9.55	$6.57	461,953
2018-07-25	$9.55	$9.58	$9.51	$9.58	$6.59	519,625
2018-07-24	$9.65	$9.68	$9.51	$9.53	$6.56	763,623
2018-07-23	$9.51	$9.60	$9.50	$9.57	$6.59	557,991
2018-07-20	$9.66	$9.70	$9.62	$9.62	$6.57	685,010
2018-07-19	$9.63	$9.70	$9.61	$9.66	$6.60	588,684
2018-07-18	$9.57	$9.67	$9.56	$9.63	$6.58	630,081
2018-07-17	$9.52	$9.60	$9.52	$9.59	$6.55	742,877
2018-07-16	$9.48	$9.54	$9.44	$9.54	$6.52	504,391
2018-07-13	$9.48	$9.51	$9.44	$9.45	$6.45	400,019
2018-07-12	$9.50	$9.51	$9.45	$9.51	$6.50	459,418
2018-07-11	$9.45	$9.49	$9.41	$9.44	$6.45	538,731
2018-07-10	$9.53	$9.54	$9.48	$9.52	$6.50	454,066
2018-07-09	$9.50	$9.52	$9.46	$9.50	$6.49	464,149
2018-07-06	$9.45	$9.49	$9.42	$9.47	$6.47	429,910
2018-07-05	$9.42	$9.47	$9.39	$9.43	$6.44	401,275
2018-07-03	$9.43	$9.46	$9.39	$9.40	$6.42	276,567
2018-07-02	$9.29	$9.39	$9.27	$9.39	$6.41	556,524
2018-06-29	$9.32	$9.36	$9.29	$9.30	$6.35	764,618
2018-06-28	$9.20	$9.26	$9.18	$9.24	$6.31	480,382
2018-06-27	$9.33	$9.35	$9.21	$9.22	$6.30	693,550
2018-06-26	$9.36	$9.40	$9.28	$9.28	$6.34	701,976
2018-06-25	$9.45	$9.45	$9.27	$9.37	$6.40	968,824
2018-06-22	$9.46	$9.51	$9.43	$9.51	$6.50	500,845
2018-06-21	$9.50	$9.50	$9.36	$9.42	$6.43	579,235
2018-06-20	$9.57	$9.58	$9.53	$9.57	$6.48	677,816
2018-06-19	$9.52	$9.53	$9.45	$9.51	$6.44	643,505
2018-06-18	$9.47	$9.57	$9.46	$9.56	$6.48	521,138
2018-06-15	$9.53	$9.54	$9.49	$9.53	$6.46	455,985
2018-06-14	$9.53	$9.57	$9.51	$9.53	$6.46	555,296
2018-06-13	$9.57	$9.59	$9.51	$9.53	$6.46	574,397
2018-06-12	$9.54	$9.57	$9.52	$9.55	$6.47	577,988
2018-06-11	$9.47	$9.55	$9.47	$9.51	$6.44	765,219
2018-06-08	$9.47	$9.47	$9.41	$9.44	$6.40	437,036
2018-06-07	$9.48	$9.51	$9.45	$9.47	$6.42	759,117
2018-06-06	$9.46	$9.46	$9.39	$9.46	$6.41	763,813
2018-06-05	$9.40	$9.47	$9.39	$9.44	$6.40	945,762
2018-06-04	$9.35	$9.39	$9.33	$9.38	$6.36	598,106
2018-06-01	$9.29	$9.36	$9.28	$9.35	$6.33	707,752
2018-05-31	$9.30	$9.30	$9.25	$9.27	$6.28	679,382
2018-05-30	$9.26	$9.30	$9.24	$9.30	$6.30	611,264
2018-05-29	$9.26	$9.26	$9.13	$9.21	$6.24	679,744
2018-05-25	$9.30	$9.30	$9.24	$9.27	$6.28	433,694
2018-05-24	$9.31	$9.31	$9.26	$9.31	$6.31	466,226
2018-05-23	$9.28	$9.33	$9.24	$9.31	$6.31	528,094
2018-05-22	$9.45	$9.47	$9.37	$9.39	$6.31	997,200
2018-05-21	$9.43	$9.46	$9.40	$9.43	$6.34	743,998
2018-05-18	$9.41	$9.41	$9.35	$9.40	$6.32	524,094
2018-05-17	$9.40	$9.44	$9.31	$9.38	$6.30	584,228
2018-05-16	$9.42	$9.44	$9.39	$9.39	$6.31	628,457
2018-05-15	$9.35	$9.44	$9.30	$9.42	$6.33	643,404
2018-05-14	$9.41	$9.45	$9.36	$9.36	$6.29	507,569
2018-05-11	$9.41	$9.42	$9.38	$9.39	$6.31	377,360
2018-05-10	$9.34	$9.38	$9.33	$9.38	$6.30	479,139
2018-05-09	$9.27	$9.30	$9.26	$9.30	$6.25	511,800
2018-05-08	$9.25	$9.25	$9.20	$9.24	$6.21	386,372
2018-05-07	$9.21	$9.27	$9.19	$9.25	$6.22	468,504
2018-05-04	$9.11	$9.24	$9.07	$9.24	$6.21	418,831
2018-05-03	$9.14	$9.17	$9.04	$9.15	$6.15	585,188
2018-05-02	$9.18	$9.21	$9.12	$9.13	$6.14	378,900
2018-05-01	$9.18	$9.19	$9.12	$9.18	$6.17	510,319
2018-04-30	$9.23	$9.27	$9.17	$9.18	$6.17	654,798
2018-04-27	$9.18	$9.21	$9.15	$9.21	$6.19	359,275
2018-04-26	$9.12	$9.19	$9.10	$9.16	$6.16	479,423
2018-04-25	$9.05	$9.08	$8.98	$9.08	$6.10	543,420
2018-04-24	$9.11	$9.12	$8.99	$9.06	$6.09	817,248
2018-04-23	$9.08	$9.12	$9.04	$9.07	$6.10	469,545
2018-04-20	$9.17	$9.17	$9.08	$9.08	$6.10	474,080
2018-04-19	$9.24	$9.25	$9.18	$9.23	$6.15	659,476
2018-04-18	$9.27	$9.28	$9.22	$9.25	$6.16	513,375
2018-04-17	$9.20	$9.28	$9.19	$9.22	$6.14	745,594
2018-04-16	$9.11	$9.19	$9.09	$9.17	$6.11	489,959
2018-04-13	$9.10	$9.14	$9.06	$9.07	$6.04	472,679
2018-04-12	$9.18	$9.21	$9.06	$9.07	$6.04	1,132,981
2018-04-11	$9.10	$9.21	$9.10	$9.13	$6.08	705,131
2018-04-10	$9.07	$9.18	$9.06	$9.12	$6.08	685,659
2018-04-09	$9.09	$9.12	$8.96	$9.00	$6.00	675,212
2018-04-06	$9.11	$9.19	$8.95	$9.02	$6.01	901,668
2018-04-05	$9.15	$9.18	$9.10	$9.12	$6.08	641,157
2018-04-04	$8.89	$9.13	$8.89	$9.09	$6.06	766,409
2018-04-03	$8.93	$9.01	$8.90	$8.97	$5.98	636,998
2018-04-02	$9.07	$9.11	$8.88	$8.89	$5.92	1,293,039
2018-03-29	$9.04	$9.13	$9.01	$9.12	$6.08	779,867
2018-03-28	$8.95	$9.01	$8.88	$8.96	$5.97	607,066
2018-03-27	$9.04	$9.11	$8.91	$8.95	$5.96	658,021
2018-03-26	$8.92	$9.01	$8.85	$8.99	$5.99	661,351
2018-03-23	$9.01	$9.05	$8.80	$8.82	$5.88	1,223,946
2018-03-22	$9.00	$9.09	$8.97	$8.98	$5.98	843,805
2018-03-21	$9.19	$9.19	$9.07	$9.08	$6.05	719,821
2018-03-20	$9.14	$9.26	$9.14	$9.26	$6.12	676,808
2018-03-19	$9.14	$9.16	$9.04	$9.12	$6.03	803,161
2018-03-16	$9.21	$9.25	$9.16	$9.16	$6.05	843,271
2018-03-15	$9.21	$9.26	$9.17	$9.23	$6.10	522,806
2018-03-14	$9.21	$9.27	$9.11	$9.17	$6.06	910,092
2018-03-13	$9.33	$9.38	$9.12	$9.15	$6.05	804,990
2018-03-12	$9.33	$9.35	$9.29	$9.30	$6.15	493,286
2018-03-09	$9.25	$9.33	$9.21	$9.29	$6.14	526,003
2018-03-08	$9.17	$9.21	$9.12	$9.20	$6.08	585,039
2018-03-07	$9.14	$9.19	$9.07	$9.14	$6.04	1,125,443
2018-03-06	$9.17	$9.20	$9.10	$9.20	$6.08	563,489
2018-03-05	$9.02	$9.13	$9.01	$9.12	$6.03	557,998
2018-03-02	$8.94	$9.06	$8.87	$9.04	$5.97	727,444
2018-03-01	$9.09	$9.12	$8.94	$8.98	$5.94	1,071,296
2018-02-28	$9.15	$9.20	$9.08	$9.10	$6.01	796,413
2018-02-27	$9.25	$9.27	$9.11	$9.13	$6.03	994,034
2018-02-26	$9.19	$9.29	$9.16	$9.20	$6.08	797,642
2018-02-23	$9.10	$9.18	$9.09	$9.16	$6.05	444,892
2018-02-22	$9.07	$9.10	$9.03	$9.06	$5.99	546,953
2018-02-21	$9.08	$9.16	$9.06	$9.06	$5.99	676,977
2018-02-20	$9.18	$9.22	$9.05	$9.10	$6.01	773,626
2018-02-16	$9.19	$9.34	$9.19	$9.28	$6.08	727,573
2018-02-15	$9.20	$9.26	$9.08	$9.20	$6.03	1,163,062
2018-02-14	$9.03	$9.20	$9.00	$9.16	$6.00	1,057,055
2018-02-13	$8.96	$9.12	$8.92	$9.07	$5.94	687,085
2018-02-12	$8.92	$9.03	$8.88	$8.99	$5.89	1,499,248
2018-02-09	$8.97	$8.99	$8.56	$8.87	$5.81	2,462,624
2018-02-08	$9.18	$9.18	$8.86	$8.90	$5.83	2,197,189
2018-02-07	$9.13	$9.25	$9.05	$9.20	$6.03	2,113,673
2018-02-06	$8.70	$9.14	$8.65	$9.10	$5.96	3,903,105
2018-02-05	$9.30	$9.36	$8.02	$8.82	$5.78	4,341,248
2018-02-02	$9.55	$9.56	$9.27	$9.39	$6.15	1,684,479
2018-02-01	$9.59	$9.67	$9.56	$9.60	$6.29	946,809
2018-01-31	$9.60	$9.68	$9.60	$9.66	$6.33	1,179,693
2018-01-30	$9.67	$9.70	$9.46	$9.54	$6.25	1,454,238
2018-01-29	$9.72	$9.78	$9.68	$9.71	$6.36	1,075,162
2018-01-26	$9.74	$9.76	$9.70	$9.73	$6.38	814,638
2018-01-25	$9.79	$9.80	$9.70	$9.70	$6.36	963,772
2018-01-24	$9.79	$9.83	$9.74	$9.76	$6.40	857,620
2018-01-23	$9.73	$9.82	$9.72	$9.79	$6.42	749,743
2018-01-22	$9.80	$9.84	$9.78	$9.82	$6.39	831,581
2018-01-19	$9.71	$9.80	$9.69	$9.78	$6.36	821,923
2018-01-18	$9.75	$9.76	$9.68	$9.71	$6.32	747,754
2018-01-17	$9.70	$9.76	$9.67	$9.73	$6.33	763,700
2018-01-16	$9.67	$9.71	$9.65	$9.68	$6.30	833,181
2018-01-12	$9.63	$9.69	$9.62	$9.64	$6.27	912,026
2018-01-11	$9.66	$9.68	$9.59	$9.63	$6.26	976,297
2018-01-10	$9.63	$9.66	$9.58	$9.63	$6.26	855,879
2018-01-09	$9.63	$9.68	$9.61	$9.68	$6.30	726,995
2018-01-08	$9.59	$9.63	$9.55	$9.63	$6.26	732,032
2018-01-05	$9.58	$9.60	$9.50	$9.60	$6.24	898,284
2018-01-04	$9.50	$9.58	$9.50	$9.56	$6.22	818,424
2018-01-03	$9.45	$9.53	$9.45	$9.52	$6.19	974,687
2018-01-02	$9.40	$9.50	$9.40	$9.50	$6.18	1,075,802
2017-12-29	$9.46	$9.46	$9.38	$9.38	$6.10	1,200,721
2017-12-28	$9.35	$9.43	$9.35	$9.40	$6.11	994,112
2017-12-27	$9.34	$9.41	$9.32	$9.34	$6.07	943,370
2017-12-26	$9.39	$9.42	$9.34	$9.34	$6.07	607,500
2017-12-22	$9.43	$9.46	$9.40	$9.42	$6.13	728,202
2017-12-21	$9.40	$9.45	$9.38	$9.41	$6.12	756,233
2017-12-20	$9.48	$9.50	$9.43	$9.48	$6.12	604,305
2017-12-19	$9.42	$9.47	$9.40	$9.46	$6.10	730,223
2017-12-18	$9.43	$9.50	$9.40	$9.41	$6.07	977,747
2017-12-15	$9.38	$9.44	$9.38	$9.43	$6.08	632,067
2017-12-14	$9.37	$9.39	$9.35	$9.35	$6.03	707,977
2017-12-13	$9.37	$9.41	$9.35	$9.38	$6.05	471,728
2017-12-12	$9.35	$9.40	$9.34	$9.38	$6.05	770,468
2017-12-11	$9.33	$9.40	$9.32	$9.35	$6.03	583,148
2017-12-08	$9.35	$9.37	$9.29	$9.32	$6.01	680,464
2017-12-07	$9.33	$9.33	$9.29	$9.32	$6.01	498,703
2017-12-06	$9.26	$9.34	$9.26	$9.32	$6.01	682,158
2017-12-05	$9.36	$9.37	$9.26	$9.29	$5.99	889,970
2017-12-04	$9.39	$9.40	$9.32	$9.33	$6.02	590,402
2017-12-01	$9.32	$9.37	$9.22	$9.34	$6.03	762,336
2017-11-30	$9.35	$9.38	$9.32	$9.33	$6.02	671,719
2017-11-29	$9.30	$9.32	$9.26	$9.30	$6.00	658,195
2017-11-28	$9.32	$9.35	$9.28	$9.29	$5.99	817,028
2017-11-27	$9.30	$9.32	$9.26	$9.30	$6.00	582,746
2017-11-24	$9.28	$9.30	$9.28	$9.30	$6.00	215,000
2017-11-22	$9.27	$9.27	$9.22	$9.24	$5.96	553,562
2017-11-21	$9.27	$9.28	$9.24	$9.25	$5.97	594,549
2017-11-20	$9.29	$9.32	$9.28	$9.31	$5.96	599,608
2017-11-17	$9.20	$9.31	$9.20	$9.29	$5.94	507,812
2017-11-16	$9.17	$9.25	$9.17	$9.23	$5.91	638,373
2017-11-15	$9.12	$9.17	$9.06	$9.14	$5.85	880,549
2017-11-14	$9.19	$9.22	$9.14	$9.17	$5.87	871,173
2017-11-13	$9.29	$9.32	$9.16	$9.20	$5.89	913,009
2017-11-10	$9.30	$9.32	$9.27	$9.32	$5.96	493,230
2017-11-09	$9.33	$9.34	$9.25	$9.31	$5.96	712,977
2017-11-08	$9.37	$9.39	$9.32	$9.37	$6.00	681,769
2017-11-07	$9.40	$9.40	$9.34	$9.35	$5.98	713,467
2017-11-06	$9.34	$9.38	$9.31	$9.38	$6.00	571,552
2017-11-03	$9.32	$9.34	$9.27	$9.32	$5.96	556,683
2017-11-02	$9.34	$9.34	$9.29	$9.31	$5.96	601,071
2017-11-01	$9.35	$9.39	$9.35	$9.37	$6.00	522,038
2017-10-31	$9.31	$9.34	$9.29	$9.34	$5.98	669,743
2017-10-30	$9.23	$9.29	$9.21	$9.26	$5.93	556,696
2017-10-27	$9.20	$9.28	$9.20	$9.25	$5.92	796,535
2017-10-26	$9.19	$9.24	$9.13	$9.14	$5.85	679,653
2017-10-25	$9.30	$9.31	$9.14	$9.16	$5.86	1,283,722
2017-10-24	$9.32	$9.34	$9.28	$9.30	$5.95	794,003
2017-10-23	$9.37	$9.40	$9.30	$9.31	$5.96	998,858
2017-10-20	$9.46	$9.48	$9.42	$9.46	$6.00	754,790
2017-10-19	$9.38	$9.44	$9.37	$9.43	$5.99	513,627
2017-10-18	$9.48	$9.49	$9.39	$9.41	$5.97	1,172,312
2017-10-17	$9.50	$9.50	$9.47	$9.48	$6.02	619,820
2017-10-16	$9.46	$9.50	$9.46	$9.50	$6.03	409,697
2017-10-13	$9.49	$9.50	$9.45	$9.45	$6.00	494,523
2017-10-12	$9.44	$9.49	$9.43	$9.49	$6.02	502,705
2017-10-11	$9.41	$9.45	$9.41	$9.45	$6.00	457,256
2017-10-10	$9.43	$9.45	$9.42	$9.42	$5.98	389,946
2017-10-09	$9.39	$9.43	$9.38	$9.42	$5.98	551,898
2017-10-06	$9.44	$9.44	$9.38	$9.38	$5.95	606,932
2017-10-05	$9.38	$9.46	$9.36	$9.43	$5.99	692,644
2017-10-04	$9.35	$9.37	$9.31	$9.36	$5.94	670,242
2017-10-03	$9.37	$9.40	$9.36	$9.38	$5.95	510,798
2017-10-02	$9.35	$9.40	$9.34	$9.39	$5.96	515,935
2017-09-29	$9.33	$9.38	$9.31	$9.35	$5.93	1,191,901
2017-09-28	$9.31	$9.33	$9.28	$9.29	$5.90	856,689
2017-09-27	$9.32	$9.39	$9.30	$9.34	$5.93	617,253
2017-09-26	$9.28	$9.31	$9.28	$9.29	$5.90	594,720
2017-09-25	$9.23	$9.30	$9.20	$9.28	$5.89	737,458
2017-09-22	$9.26	$9.32	$9.25	$9.26	$5.88	594,468
2017-09-21	$9.32	$9.32	$9.25	$9.25	$5.87	626,266
2017-09-20	$9.40	$9.43	$9.37	$9.43	$5.94	699,057
2017-09-19	$9.37	$9.40	$9.35	$9.40	$5.92	662,621
2017-09-18	$9.37	$9.40	$9.32	$9.37	$5.90	942,265
2017-09-15	$9.31	$9.37	$9.29	$9.35	$5.89	722,895
2017-09-14	$9.29	$9.33	$9.27	$9.33	$5.87	565,974
2017-09-13	$9.25	$9.30	$9.24	$9.29	$5.85	614,464
2017-09-12	$9.28	$9.30	$9.26	$9.26	$5.83	598,930
2017-09-11	$9.23	$9.26	$9.21	$9.25	$5.82	515,893
2017-09-08	$9.14	$9.21	$9.14	$9.15	$5.76	563,357
2017-09-07	$9.20	$9.23	$9.15	$9.15	$5.76	707,179
2017-09-06	$9.17	$9.19	$9.14	$9.18	$5.78	677,501
2017-09-05	$9.25	$9.25	$9.13	$9.13	$5.75	822,366
2017-09-01	$9.20	$9.28	$9.19	$9.26	$5.83	720,748
2017-08-31	$9.22	$9.26	$9.18	$9.18	$5.78	866,136
2017-08-30	$9.11	$9.19	$9.11	$9.18	$5.78	607,496
2017-08-29	$9.12	$9.13	$9.10	$9.11	$5.74	623,108
2017-08-28	$9.15	$9.18	$9.11	$9.15	$5.76	545,246
2017-08-25	$9.13	$9.18	$9.11	$9.13	$5.75	446,570
2017-08-24	$9.11	$9.14	$9.08	$9.12	$5.74	514,324
2017-08-23	$9.12	$9.14	$9.09	$9.10	$5.73	583,737
2017-08-22	$9.06	$9.14	$9.05	$9.14	$5.75	754,521
2017-08-21	$9.15	$9.16	$9.09	$9.11	$5.69	578,125
2017-08-18	$9.10	$9.16	$9.08	$9.11	$5.69	655,688
2017-08-17	$9.22	$9.22	$9.11	$9.11	$5.69	998,052
2017-08-16	$9.23	$9.28	$9.20	$9.23	$5.76	733,861
2017-08-15	$9.26	$9.26	$9.16	$9.19	$5.74	699,542
2017-08-14	$9.18	$9.25	$9.16	$9.24	$5.77	768,135
2017-08-11	$8.86	$9.12	$8.83	$9.07	$5.66	1,317,649
2017-08-10	$9.30	$9.31	$8.91	$8.91	$5.56	2,663,683
2017-08-09	$9.41	$9.41	$9.31	$9.33	$5.83	913,387
2017-08-08	$9.42	$9.45	$9.41	$9.43	$5.89	726,048
2017-08-07	$9.42	$9.43	$9.37	$9.39	$5.86	646,349
2017-08-04	$9.40	$9.42	$9.35	$9.42	$5.88	809,552
2017-08-03	$9.40	$9.41	$9.37	$9.38	$5.86	586,919
2017-08-02	$9.40	$9.42	$9.35	$9.38	$5.86	675,908
2017-08-01	$9.36	$9.38	$9.33	$9.38	$5.86	682,770
2017-07-31	$9.39	$9.41	$9.30	$9.32	$5.82	929,667
2017-07-28	$9.31	$9.35	$9.28	$9.35	$5.84	614,646
2017-07-27	$9.39	$9.40	$9.27	$9.28	$5.79	767,125
2017-07-26	$9.37	$9.39	$9.33	$9.37	$5.85	606,719
2017-07-25	$9.36	$9.37	$9.31	$9.36	$5.84	589,101
2017-07-24	$9.35	$9.37	$9.33	$9.35	$5.84	542,902
2017-07-21	$9.35	$9.37	$9.30	$9.35	$5.84	742,912
2017-07-20	$9.35	$9.37	$9.30	$9.36	$5.84	719,402
2017-07-19	$9.37	$9.45	$9.36	$9.41	$5.83	874,897
2017-07-18	$9.32	$9.39	$9.31	$9.37	$5.80	848,551
2017-07-17	$9.34	$9.37	$9.30	$9.30	$5.76	621,818
2017-07-14	$9.29	$9.38	$9.27	$9.32	$5.77	984,085
2017-07-13	$9.26	$9.30	$9.20	$9.27	$5.74	780,683
2017-07-12	$9.24	$9.29	$9.23	$9.25	$5.73	696,453
2017-07-11	$9.19	$9.23	$9.17	$9.19	$5.69	682,263
2017-07-10	$9.19	$9.22	$9.17	$9.17	$5.68	698,463
2017-07-07	$9.14	$9.22	$9.12	$9.16	$5.67	682,898
2017-07-06	$9.10	$9.20	$9.06	$9.10	$5.64	944,419
2017-07-05	$9.15	$9.15	$9.06	$9.07	$5.62	1,039,911
2017-07-03	$9.18	$9.24	$9.14	$9.14	$5.66	386,372
2017-06-30	$9.14	$9.21	$9.09	$9.17	$5.68	978,239
2017-06-29	$9.20	$9.20	$9.04	$9.07	$5.62	1,036,454
2017-06-28	$9.17	$9.23	$9.16	$9.22	$5.71	520,628
2017-06-27	$9.18	$9.26	$9.12	$9.12	$5.65	980,169
2017-06-26	$9.19	$9.22	$9.14	$9.16	$5.67	769,303
2017-06-23	$9.11	$9.20	$9.08	$9.19	$5.69	600,845
2017-06-22	$9.13	$9.17	$9.05	$9.07	$5.62	714,348
2017-06-21	$9.21	$9.24	$9.08	$9.12	$5.65	1,150,189
2017-06-20	$9.30	$9.30	$9.25	$9.28	$5.70	767,450
2017-06-19	$9.25	$9.30	$9.23	$9.29	$5.71	870,363
2017-06-16	$9.17	$9.24	$9.15	$9.22	$5.66	675,381
2017-06-15	$9.15	$9.17	$9.09	$9.15	$5.62	833,500
2017-06-14	$9.20	$9.22	$9.17	$9.21	$5.66	667,436
2017-06-13	$9.12	$9.18	$9.10	$9.18	$5.64	601,585
2017-06-12	$9.13	$9.14	$9.07	$9.09	$5.58	851,747
2017-06-09	$9.20	$9.21	$9.12	$9.12	$5.60	632,577
2017-06-08	$9.18	$9.21	$9.15	$9.17	$5.63	529,869
2017-06-07	$9.21	$9.22	$9.10	$9.19	$5.64	1,051,759
2017-06-06	$9.15	$9.20	$9.15	$9.18	$5.64	1,177,807
2017-06-05	$9.10	$9.18	$9.08	$9.15	$5.62	785,666
2017-06-02	$9.07	$9.10	$9.05	$9.10	$5.59	630,156
2017-06-01	$9.06	$9.10	$9.04	$9.07	$5.57	695,105
2017-05-31	$9.06	$9.06	$9.00	$9.04	$5.55	661,968
2017-05-30	$9.05	$9.07	$8.99	$9.04	$5.55	824,069
2017-05-26	$9.07	$9.09	$9.02	$9.02	$5.54	427,826
2017-05-25	$9.07	$9.10	$9.05	$9.07	$5.57	767,807
2017-05-24	$9.01	$9.05	$9.00	$9.05	$5.56	779,973
2017-05-23	$9.05	$9.05	$9.00	$9.00	$5.53	667,988
2017-05-22	$9.01	$9.03	$8.99	$9.02	$5.54	768,121
2017-05-19	$9.00	$9.10	$8.99	$9.06	$5.52	949,709
2017-05-18	$8.92	$8.99	$8.88	$8.98	$5.47	1,087,313
2017-05-17	$9.00	$9.02	$8.86	$8.92	$5.43	1,603,825
2017-05-16	$9.05	$9.06	$8.99	$9.03	$5.50	735,119
2017-05-15	$8.92	$9.05	$8.92	$9.04	$5.51	911,010
2017-05-12	$8.92	$8.94	$8.84	$8.94	$5.45	772,053
2017-05-11	$8.87	$8.94	$8.86	$8.93	$5.44	1,020,485
2017-05-10	$8.90	$8.92	$8.87	$8.89	$5.41	864,938
2017-05-09	$8.94	$8.95	$8.89	$8.90	$5.42	619,087
2017-05-08	$8.96	$8.96	$8.86	$8.94	$5.45	1,162,912
2017-05-05	$8.89	$8.99	$8.88	$8.95	$5.45	1,082,275
2017-05-04	$8.94	$8.94	$8.82	$8.88	$5.41	1,131,506
2017-05-03	$8.89	$8.93	$8.88	$8.93	$5.44	777,810
2017-05-02	$8.88	$8.90	$8.85	$8.89	$5.41	1,081,734
2017-05-01	$8.83	$8.87	$8.82	$8.87	$5.40	801,177
2017-04-28	$8.84	$8.86	$8.80	$8.82	$5.37	877,841
2017-04-27	$8.75	$8.82	$8.73	$8.81	$5.37	669,052
2017-04-26	$8.75	$8.79	$8.74	$8.76	$5.34	718,025
2017-04-25	$8.74	$8.80	$8.71	$8.78	$5.35	1,318,444
2017-04-24	$8.70	$8.75	$8.68	$8.70	$5.30	983,527
2017-04-21	$8.59	$8.64	$8.58	$8.60	$5.24	661,740
2017-04-20	$8.62	$8.65	$8.57	$8.59	$5.23	1,148,103
2017-04-19	$8.66	$8.68	$8.57	$8.59	$5.23	1,621,377
2017-04-18	$8.76	$8.79	$8.75	$8.76	$5.29	1,289,326
2017-04-17	$8.73	$8.77	$8.72	$8.76	$5.29	1,090,754
2017-04-13	$8.73	$8.76	$8.72	$8.73	$5.27	939,755
2017-04-12	$8.71	$8.74	$8.70	$8.73	$5.27	830,901
2017-04-11	$8.70	$8.73	$8.67	$8.73	$5.27	1,068,826
2017-04-10	$8.70	$8.72	$8.69	$8.71	$5.26	834,867
2017-04-07	$8.57	$8.70	$8.57	$8.69	$5.25	1,279,842
2017-04-06	$8.52	$8.59	$8.51	$8.58	$5.18	833,679
2017-04-05	$8.54	$8.57	$8.51	$8.54	$5.16	719,090
2017-04-04	$8.45	$8.54	$8.44	$8.53	$5.15	997,389
2017-04-03	$8.51	$8.53	$8.47	$8.47	$5.11	867,183
2017-03-31	$8.54	$8.55	$8.50	$8.52	$5.14	943,263
2017-03-30	$8.50	$8.54	$8.49	$8.53	$5.15	853,632
2017-03-29	$8.49	$8.50	$8.45	$8.48	$5.12	809,955
2017-03-28	$8.43	$8.48	$8.41	$8.47	$5.11	813,646
2017-03-27	$8.37	$8.44	$8.34	$8.41	$5.08	785,655
2017-03-24	$8.42	$8.45	$8.40	$8.40	$5.07	808,944
2017-03-23	$8.43	$8.44	$8.38	$8.42	$5.08	978,759
2017-03-22	$8.40	$8.45	$8.37	$8.44	$5.10	921,985
2017-03-21	$8.58	$8.59	$8.43	$8.47	$5.07	1,266,354
2017-03-20	$8.53	$8.56	$8.50	$8.55	$5.12	854,856
2017-03-17	$8.48	$8.53	$8.45	$8.53	$5.10	911,047
2017-03-16	$8.48	$8.50	$8.41	$8.44	$5.05	1,260,380
2017-03-15	$8.42	$8.48	$8.39	$8.47	$5.07	810,294
2017-03-14	$8.40	$8.44	$8.35	$8.39	$5.02	791,268
2017-03-13	$8.38	$8.44	$8.38	$8.41	$5.03	1,186,667
2017-03-10	$8.28	$8.45	$8.28	$8.41	$5.03	2,971,797
2017-03-09	$8.59	$8.59	$8.22	$8.28	$4.95	3,460,533
2017-03-08	$8.66	$8.67	$8.51	$8.58	$5.13	1,319,591
2017-03-07	$8.63	$8.66	$8.60	$8.64	$5.17	695,504
2017-03-06	$8.67	$8.68	$8.63	$8.64	$5.17	825,705
2017-03-03	$8.64	$8.70	$8.62	$8.68	$5.19	879,359
2017-03-02	$8.77	$8.80	$8.61	$8.61	$5.15	1,827,645
2017-03-01	$8.80	$8.85	$8.77	$8.82	$5.28	1,148,949
2017-02-28	$8.72	$8.76	$8.70	$8.74	$5.23	1,037,623
2017-02-27	$8.70	$8.72	$8.68	$8.69	$5.20	879,770
2017-02-24	$8.71	$8.72	$8.68	$8.71	$5.21	809,139
2017-02-23	$8.71	$8.77	$8.70	$8.73	$5.22	847,140
2017-02-22	$8.66	$8.70	$8.62	$8.70	$5.21	818,569
2017-02-21	$8.70	$8.73	$8.65	$8.65	$5.18	1,178,315
2017-02-17	$8.65	$8.70	$8.62	$8.67	$5.19	900,135
2017-02-16	$8.77	$8.78	$8.66	$8.67	$5.19	1,805,675
2017-02-15	$8.85	$8.86	$8.83	$8.85	$5.25	1,444,758
2017-02-14	$8.85	$8.86	$8.82	$8.85	$5.25	931,836
2017-02-13	$8.85	$8.86	$8.82	$8.85	$5.25	985,225
2017-02-10	$8.80	$8.83	$8.77	$8.83	$5.23	974,337
2017-02-09	$8.74	$8.81	$8.71	$8.80	$5.22	1,292,657
2017-02-08	$8.71	$8.73	$8.63	$8.73	$5.18	1,068,824
2017-02-07	$8.59	$8.74	$8.58	$8.66	$5.13	1,173,986
2017-02-06	$8.60	$8.61	$8.45	$8.59	$5.09	1,389,382
2017-02-03	$8.55	$8.61	$8.52	$8.60	$5.10	1,098,036
2017-02-02	$8.48	$8.52	$8.47	$8.52	$5.05	972,280
2017-02-01	$8.47	$8.52	$8.46	$8.50	$5.04	1,584,503
2017-01-31	$8.41	$8.45	$8.39	$8.45	$5.01	1,068,248
2017-01-30	$8.40	$8.41	$8.34	$8.41	$4.99	1,508,187
2017-01-27	$8.46	$8.46	$8.38	$8.43	$5.00	741,024
2017-01-26	$8.39	$8.44	$8.37	$8.42	$4.99	1,619,967
2017-01-25	$8.25	$8.38	$8.25	$8.36	$4.96	1,975,123
2017-01-24	$8.15	$8.24	$8.15	$8.23	$4.88	848,874
2017-01-23	$8.13	$8.17	$8.13	$8.15	$4.83	839,637
2017-01-20	$8.11	$8.15	$8.08	$8.12	$4.81	1,426,769
2017-01-19	$8.21	$8.22	$8.16	$8.16	$4.79	971,665
2017-01-18	$8.17	$8.22	$8.17	$8.20	$4.81	1,088,083
2017-01-17	$8.16	$8.18	$8.15	$8.16	$4.79	1,402,241
2017-01-13	$8.19	$8.20	$8.16	$8.17	$4.80	825,357
2017-01-12	$8.15	$8.17	$8.12	$8.15	$4.78	762,950
2017-01-11	$8.14	$8.18	$8.13	$8.16	$4.79	1,674,340
2017-01-10	$8.20	$8.24	$8.14	$8.14	$4.78	1,721,394
2017-01-09	$8.19	$8.30	$8.17	$8.18	$4.80	1,805,710
2017-01-06	$8.13	$8.23	$8.11	$8.19	$4.81	1,337,374
2017-01-05	$8.05	$8.15	$8.05	$8.10	$4.75	2,749,053
2017-01-04	$8.11	$8.14	$8.05	$8.06	$4.73	2,052,613
2017-01-03	$8.09	$8.16	$8.03	$8.03	$4.71	2,240,384
2016-12-30	$8.06	$8.06	$7.92	$8.02	$4.71	2,677,248
2016-12-29	$7.99	$8.05	$7.99	$8.01	$4.70	1,517,913
2016-12-28	$8.06	$8.06	$7.95	$7.97	$4.68	1,909,246
2016-12-27	$8.08	$8.16	$8.03	$8.05	$4.72	1,990,140
2016-12-23	$8.05	$8.09	$8.02	$8.06	$4.73	1,642,666
2016-12-22	$8.10	$8.14	$8.03	$8.05	$4.72	1,564,219
2016-12-21	$8.18	$8.18	$8.09	$8.13	$4.77	1,244,586
2016-12-20	$8.24	$8.29	$8.23	$8.26	$4.80	1,298,811
2016-12-19	$8.21	$8.25	$8.20	$8.24	$4.79	953,610
2016-12-16	$8.24	$8.26	$8.19	$8.19	$4.76	1,410,220
2016-12-15	$8.18	$8.24	$8.17	$8.19	$4.76	1,147,434
2016-12-14	$8.24	$8.25	$8.16	$8.16	$4.74	1,235,743
2016-12-13	$8.25	$8.27	$8.22	$8.22	$4.78	1,418,105
2016-12-12	$8.22	$8.24	$8.17	$8.21	$4.77	1,067,950
2016-12-09	$8.19	$8.22	$8.17	$8.19	$4.76	1,187,615
2016-12-08	$8.20	$8.22	$8.12	$8.14	$4.73	1,570,735
2016-12-07	$8.15	$8.24	$8.12	$8.20	$4.77	1,026,160
2016-12-06	$8.06	$8.14	$8.05	$8.14	$4.73	1,175,077
2016-12-05	$8.07	$8.10	$8.05	$8.06	$4.68	959,140
2016-12-02	$7.98	$8.07	$7.98	$8.05	$4.68	768,141
2016-12-01	$8.06	$8.07	$8.00	$8.00	$4.65	1,055,416
2016-11-30	$8.17	$8.17	$8.05	$8.05	$4.68	1,221,720
2016-11-29	$8.15	$8.19	$8.10	$8.10	$4.71	1,042,672
2016-11-28	$8.22	$8.25	$8.12	$8.12	$4.72	864,188
2016-11-25	$8.19	$8.30	$8.17	$8.25	$4.79	491,518
2016-11-23	$8.19	$8.23	$8.18	$8.20	$4.77	684,784
2016-11-22	$8.18	$8.47	$8.15	$8.21	$4.77	2,348,190
2016-11-21	$8.16	$8.21	$8.15	$8.18	$4.75	796,494
2016-11-18	$8.26	$8.29	$8.19	$8.25	$4.75	693,759
2016-11-17	$8.16	$8.26	$8.15	$8.26	$4.75	768,929
2016-11-16	$8.11	$8.20	$8.11	$8.20	$4.72	778,383
2016-11-15	$8.04	$8.16	$8.03	$8.16	$4.70	750,636
2016-11-14	$8.23	$8.23	$8.02	$8.05	$4.63	1,256,200
2016-11-11	$8.12	$8.17	$8.10	$8.13	$4.68	721,882
2016-11-10	$8.10	$8.23	$8.10	$8.16	$4.70	1,309,572
2016-11-09	$8.00	$8.13	$7.99	$8.11	$4.67	924,285
2016-11-08	$8.10	$8.13	$8.03	$8.11	$4.67	929,591
2016-11-07	$8.00	$8.09	$7.98	$8.09	$4.65	939,955
2016-11-04	$7.90	$7.94	$7.88	$7.89	$4.54	1,133,557
2016-11-03	$8.00	$8.04	$7.91	$7.91	$4.55	1,211,497
2016-11-02	$8.16	$8.19	$8.00	$8.00	$4.60	1,174,578
2016-11-01	$8.31	$8.31	$8.17	$8.17	$4.70	723,607
2016-10-31	$8.28	$8.30	$8.25	$8.27	$4.76	989,295
2016-10-28	$8.34	$8.36	$8.19	$8.20	$4.72	1,251,551
2016-10-27	$8.43	$8.43	$8.34	$8.34	$4.80	653,665
2016-10-26	$8.42	$8.44	$8.35	$8.44	$4.86	671,400
2016-10-25	$8.49	$8.49	$8.42	$8.45	$4.86	637,854
2016-10-24	$8.46	$8.50	$8.45	$8.49	$4.89	539,366
2016-10-21	$8.37	$8.43	$8.35	$8.43	$4.85	576,664
2016-10-20	$8.46	$8.47	$8.37	$8.37	$4.82	808,174
2016-10-19	$8.45	$8.55	$8.42	$8.55	$4.87	1,126,364
2016-10-18	$8.51	$8.52	$8.46	$8.47	$4.83	904,530
2016-10-17	$8.64	$8.64	$8.37	$8.40	$4.79	1,049,020
2016-10-14	$8.61	$8.64	$8.55	$8.64	$4.92	677,535
2016-10-13	$8.67	$8.68	$8.52	$8.55	$4.87	1,339,163
2016-10-12	$8.70	$8.72	$8.67	$8.71	$4.96	521,324
2016-10-11	$8.76	$8.77	$8.67	$8.71	$4.96	823,989
2016-10-10	$8.77	$8.80	$8.75	$8.80	$5.01	420,474
2016-10-07	$8.75	$8.75	$8.68	$8.75	$4.99	547,198
2016-10-06	$8.72	$8.77	$8.70	$8.77	$5.00	791,270
2016-10-05	$8.77	$8.78	$8.67	$8.70	$4.96	856,404
2016-10-04	$8.76	$8.78	$8.65	$8.74	$4.98	922,322
2016-10-03	$8.69	$8.80	$8.66	$8.80	$5.01	855,010
2016-09-30	$8.66	$8.74	$8.66	$8.68	$4.95	986,473
2016-09-29	$8.77	$8.78	$8.64	$8.65	$4.93	815,488
2016-09-28	$8.77	$8.81	$8.76	$8.78	$5.00	649,612
2016-09-27	$8.66	$8.78	$8.65	$8.75	$4.99	876,877
2016-09-26	$8.72	$8.73	$8.65	$8.66	$4.94	755,578
2016-09-23	$8.77	$8.79	$8.74	$8.75	$4.99	664,812
2016-09-22	$8.80	$8.84	$8.75	$8.78	$5.00	897,153
2016-09-21	$8.73	$8.78	$8.71	$8.76	$4.99	604,973
2016-09-20	$8.74	$8.78	$8.73	$8.77	$4.95	716,743
2016-09-19	$8.72	$8.78	$8.69	$8.70	$4.91	751,441
2016-09-16	$8.73	$8.75	$8.68	$8.69	$4.91	730,021
2016-09-15	$8.66	$8.83	$8.66	$8.79	$4.96	635,795
2016-09-14	$8.74	$8.78	$8.66	$8.68	$4.90	698,098
2016-09-13	$8.81	$8.82	$8.69	$8.71	$4.92	1,234,993
2016-09-12	$8.76	$8.88	$8.74	$8.85	$5.00	840,109
2016-09-09	$8.92	$8.92	$8.76	$8.78	$4.96	1,367,391
2016-09-08	$8.97	$9.00	$8.96	$8.98	$5.07	611,505
2016-09-07	$8.99	$8.99	$8.96	$8.97	$5.06	607,431
2016-09-06	$8.92	$8.99	$8.89	$8.99	$5.08	657,935
2016-09-02	$8.90	$8.92	$8.88	$8.90	$5.03	490,792
2016-09-01	$8.85	$8.88	$8.81	$8.86	$5.00	489,859
2016-08-31	$8.88	$8.89	$8.80	$8.81	$4.97	818,341
2016-08-30	$8.88	$8.89	$8.82	$8.85	$5.00	528,803
2016-08-29	$8.85	$8.88	$8.84	$8.85	$5.00	494,120
2016-08-26	$8.85	$8.89	$8.80	$8.83	$4.99	816,356
2016-08-25	$8.83	$8.85	$8.82	$8.82	$4.98	876,313
2016-08-24	$8.87	$8.88	$8.81	$8.84	$4.99	625,812
2016-08-23	$8.91	$8.93	$8.84	$8.86	$5.00	1,311,945
2016-08-22	$8.90	$8.90	$8.86	$8.90	$5.03	616,071
2016-08-19	$8.95	$8.98	$8.93	$8.97	$5.02	614,534
2016-08-18	$8.93	$8.98	$8.91	$8.97	$5.02	504,592
2016-08-17	$8.90	$8.93	$8.85	$8.93	$5.00	585,455
2016-08-16	$8.84	$8.91	$8.83	$8.91	$4.99	818,768
2016-08-15	$8.87	$8.88	$8.85	$8.86	$4.96	705,269
2016-08-12	$8.87	$8.89	$8.82	$8.84	$4.95	602,558
2016-08-11	$8.85	$8.88	$8.84	$8.85	$4.95	578,749
2016-08-10	$8.87	$8.88	$8.83	$8.84	$4.95	651,429
2016-08-09	$8.86	$8.89	$8.82	$8.88	$4.97	620,500
2016-08-08	$8.84	$8.86	$8.78	$8.86	$4.96	740,921
2016-08-05	$8.80	$8.86	$8.79	$8.83	$4.94	939,742
2016-08-04	$8.80	$8.81	$8.76	$8.79	$4.92	621,888
2016-08-03	$8.68	$8.80	$8.66	$8.80	$4.92	949,308
2016-08-02	$8.79	$8.81	$8.64	$8.65	$4.84	1,188,960
2016-08-01	$8.81	$8.85	$8.77	$8.78	$4.91	618,237
2016-07-29	$8.81	$8.82	$8.76	$8.81	$4.93	867,140
2016-07-28	$8.72	$8.78	$8.72	$8.78	$4.91	490,968
2016-07-27	$8.76	$8.78	$8.72	$8.73	$4.88	426,689
2016-07-26	$8.70	$8.77	$8.70	$8.70	$4.87	737,836
2016-07-25	$8.74	$8.76	$8.67	$8.70	$4.87	542,288
2016-07-22	$8.73	$8.74	$8.67	$8.73	$4.88	591,199
2016-07-21	$8.84	$8.85	$8.74	$8.74	$4.89	671,869
2016-07-20	$8.83	$8.85	$8.81	$8.83	$4.94	526,468
2016-07-19	$8.86	$8.88	$8.82	$8.88	$4.92	686,462
2016-07-18	$8.83	$8.89	$8.80	$8.87	$4.92	768,008
2016-07-15	$8.82	$8.84	$8.79	$8.82	$4.89	576,603
2016-07-14	$8.83	$8.85	$8.80	$8.83	$4.90	814,372
2016-07-13	$8.79	$8.82	$8.78	$8.80	$4.88	518,519
2016-07-12	$8.79	$8.82	$8.77	$8.79	$4.87	670,371
2016-07-11	$8.78	$8.79	$8.72	$8.73	$4.84	634,985
2016-07-08	$8.75	$8.76	$8.70	$8.74	$4.85	739,193
2016-07-07	$8.65	$8.69	$8.62	$8.66	$4.80	665,959
2016-07-06	$8.49	$8.63	$8.45	$8.63	$4.78	870,274
2016-07-05	$8.56	$8.56	$8.47	$8.51	$4.72	767,705
2016-07-01	$8.60	$8.68	$8.59	$8.60	$4.77	834,545
2016-06-30	$8.56	$8.61	$8.53	$8.56	$4.75	1,582,044
2016-06-29	$8.45	$8.53	$8.40	$8.51	$4.72	890,732
2016-06-28	$8.27	$8.39	$8.22	$8.38	$4.65	1,202,548
2016-06-27	$8.35	$8.39	$8.11	$8.13	$4.51	2,255,528
2016-06-24	$8.36	$8.59	$8.36	$8.51	$4.72	1,637,626
2016-06-23	$8.75	$8.76	$8.72	$8.75	$4.85	663,173
2016-06-22	$8.67	$8.71	$8.66	$8.66	$4.80	507,269
2016-06-21	$8.68	$8.70	$8.66	$8.69	$4.82	619,792
2016-06-20	$8.85	$8.88	$8.73	$8.77	$4.82	890,973
2016-06-17	$8.71	$8.76	$8.69	$8.76	$4.81	605,862
2016-06-16	$8.65	$8.71	$8.61	$8.69	$4.77	707,356
2016-06-15	$8.68	$8.73	$8.67	$8.68	$4.77	645,823
2016-06-14	$8.70	$8.74	$8.63	$8.67	$4.76	797,333
2016-06-13	$8.80	$8.81	$8.70	$8.70	$4.78	839,738
2016-06-10	$8.95	$8.96	$8.85	$8.86	$4.87	847,549
2016-06-09	$9.02	$9.02	$8.98	$8.98	$4.93	534,585
2016-06-08	$9.01	$9.05	$8.99	$9.04	$4.97	680,120
2016-06-07	$8.96	$9.03	$8.95	$9.02	$4.95	706,379
2016-06-06	$8.93	$9.00	$8.92	$8.96	$4.92	782,699
2016-06-03	$8.89	$8.94	$8.85	$8.94	$4.91	599,096
2016-06-02	$8.89	$8.93	$8.88	$8.90	$4.89	536,338
2016-06-01	$8.85	$8.93	$8.82	$8.90	$4.89	582,178
2016-05-31	$8.90	$8.92	$8.85	$8.87	$4.87	767,321
2016-05-27	$8.84	$8.88	$8.81	$8.88	$4.88	382,540
2016-05-26	$8.82	$8.84	$8.78	$8.84	$4.86	510,630
2016-05-25	$8.75	$8.82	$8.74	$8.82	$4.84	879,383
2016-05-24	$8.70	$8.75	$8.69	$8.73	$4.80	702,645
2016-05-23	$8.69	$8.70	$8.68	$8.68	$4.77	423,920
2016-05-20	$8.65	$8.70	$8.65	$8.67	$4.76	486,085
2016-05-19	$8.73	$8.75	$8.65	$8.71	$4.74	810,419
2016-05-18	$8.74	$8.77	$8.69	$8.74	$4.76	632,024
2016-05-17	$8.77	$8.79	$8.72	$8.74	$4.76	730,750
2016-05-16	$8.66	$8.77	$8.66	$8.77	$4.77	546,035
2016-05-13	$8.79	$8.80	$8.64	$8.66	$4.71	820,306
2016-05-12	$8.80	$8.83	$8.74	$8.76	$4.77	578,492
2016-05-11	$8.75	$8.80	$8.73	$8.75	$4.76	590,469
2016-05-10	$8.75	$8.80	$8.72	$8.77	$4.77	678,824
2016-05-09	$8.75	$8.76	$8.71	$8.71	$4.74	562,554
2016-05-06	$8.64	$8.75	$8.64	$8.75	$4.76	597,176
2016-05-05	$8.69	$8.74	$8.66	$8.66	$4.71	671,744
2016-05-04	$8.69	$8.71	$8.67	$8.70	$4.73	526,082
2016-05-03	$8.71	$8.74	$8.66	$8.72	$4.75	677,184
2016-05-02	$8.71	$8.80	$8.67	$8.74	$4.76	691,435
2016-04-29	$8.76	$8.76	$8.66	$8.71	$4.74	874,906
2016-04-28	$8.75	$8.83	$8.72	$8.73	$4.75	586,197
2016-04-27	$8.80	$8.82	$8.77	$8.80	$4.79	553,015
2016-04-26	$8.76	$8.81	$8.73	$8.81	$4.79	714,252
2016-04-25	$8.72	$8.75	$8.70	$8.73	$4.75	580,623
2016-04-22	$8.83	$8.85	$8.72	$8.74	$4.76	860,764
2016-04-21	$8.87	$8.88	$8.81	$8.82	$4.80	551,385
2016-04-20	$8.85	$8.87	$8.81	$8.87	$4.83	584,335
2016-04-19	$8.92	$8.94	$8.87	$8.92	$4.81	680,932
2016-04-18	$8.80	$8.90	$8.80	$8.90	$4.80	567,245
2016-04-15	$8.75	$8.82	$8.75	$8.82	$4.76	531,796
2016-04-14	$8.80	$8.82	$8.76	$8.76	$4.72	540,287
2016-04-13	$8.83	$8.84	$8.76	$8.81	$4.75	756,283
2016-04-12	$8.68	$8.76	$8.66	$8.76	$4.72	565,498
2016-04-11	$8.65	$8.71	$8.65	$8.66	$4.67	468,971
2016-04-08	$8.62	$8.64	$8.57	$8.63	$4.65	528,550
2016-04-07	$8.57	$8.60	$8.51	$8.56	$4.62	978,712
2016-04-06	$8.61	$8.63	$8.55	$8.61	$4.64	737,623
2016-04-05	$8.64	$8.65	$8.53	$8.55	$4.61	886,747
2016-04-04	$8.75	$8.76	$8.62	$8.69	$4.69	928,436
2016-04-01	$8.73	$8.81	$8.66	$8.77	$4.73	761,634
2016-03-31	$8.69	$8.87	$8.64	$8.78	$4.73	2,321,070
2016-03-30	$8.57	$8.67	$8.56	$8.67	$4.68	751,483
2016-03-29	$8.41	$8.54	$8.40	$8.54	$4.60	618,333
2016-03-28	$8.42	$8.43	$8.38	$8.40	$4.53	727,302
2016-03-24	$8.40	$8.43	$8.35	$8.37	$4.51	635,344
2016-03-23	$8.51	$8.54	$8.41	$8.41	$4.53	636,073
2016-03-22	$8.55	$8.59	$8.50	$8.52	$4.59	686,303
2016-03-21	$8.56	$8.65	$8.55	$8.63	$4.61	999,632
2016-03-18	$8.58	$8.60	$8.52	$8.60	$4.59	722,982
2016-03-17	$8.47	$8.55	$8.46	$8.55	$4.57	711,118
2016-03-16	$8.43	$8.51	$8.43	$8.49	$4.53	609,326
2016-03-15	$8.49	$8.51	$8.44	$8.44	$4.51	729,716
2016-03-14	$8.49	$8.54	$8.48	$8.53	$4.56	587,621
2016-03-11	$8.45	$8.54	$8.43	$8.52	$4.55	1,037,883
2016-03-10	$8.41	$8.46	$8.30	$8.37	$4.47	728,314
2016-03-09	$8.38	$8.41	$8.35	$8.38	$4.48	507,863
2016-03-08	$8.39	$8.40	$8.34	$8.36	$4.47	617,474
2016-03-07	$8.40	$8.44	$8.36	$8.43	$4.50	712,150
2016-03-04	$8.39	$8.49	$8.31	$8.43	$4.50	987,372
2016-03-03	$8.32	$8.42	$8.29	$8.36	$4.47	833,609
2016-03-02	$8.30	$8.36	$8.28	$8.32	$4.44	795,344
2016-03-01	$8.16	$8.35	$8.15	$8.33	$4.45	823,375
2016-02-29	$8.15	$8.16	$8.08	$8.13	$4.34	979,874
2016-02-26	$8.10	$8.13	$8.08	$8.12	$4.34	712,103
2016-02-25	$8.04	$8.07	$7.99	$8.05	$4.30	683,427
2016-02-24	$7.94	$8.03	$7.85	$8.01	$4.28	843,094
2016-02-23	$8.02	$8.04	$7.98	$8.01	$4.28	761,764
2016-02-22	$8.02	$8.08	$8.00	$8.03	$4.29	821,522
2016-02-19	$7.87	$7.96	$7.83	$7.96	$4.25	708,860
2016-02-18	$7.98	$7.99	$7.86	$7.90	$4.22	823,157
2016-02-17	$7.98	$8.07	$7.91	$8.06	$4.26	1,137,444
2016-02-16	$7.84	$7.90	$7.76	$7.90	$4.18	1,050,442
2016-02-12	$7.60	$7.70	$7.60	$7.63	$4.03	974,908
2016-02-11	$7.54	$7.59	$7.42	$7.54	$3.99	1,784,965
2016-02-10	$7.80	$7.86	$7.64	$7.64	$4.04	826,238
2016-02-09	$7.74	$7.87	$7.66	$7.75	$4.10	1,378,624
2016-02-08	$7.94	$7.95	$7.70	$7.86	$4.16	1,456,150
2016-02-05	$8.12	$8.15	$7.99	$8.04	$4.25	1,065,023
2016-02-04	$8.13	$8.20	$8.05	$8.18	$4.32	826,621
2016-02-03	$8.13	$8.17	$7.98	$8.12	$4.29	995,079
2016-02-02	$8.18	$8.18	$8.07	$8.07	$4.27	948,190
2016-02-01	$8.10	$8.23	$8.08	$8.23	$4.35	847,586
2016-01-29	$8.15	$8.21	$8.10	$8.15	$4.31	1,168,079
2016-01-28	$7.98	$8.11	$7.89	$8.05	$4.26	1,116,111
2016-01-27	$8.00	$8.02	$7.87	$7.91	$4.18	870,150
2016-01-26	$7.90	$8.05	$7.86	$7.98	$4.22	1,302,842
2016-01-25	$7.95	$7.97	$7.80	$7.82	$4.13	936,895
2016-01-22	$7.76	$7.98	$7.76	$7.98	$4.22	867,985
2016-01-21	$7.60	$7.77	$7.58	$7.63	$4.03	1,289,729
2016-01-20	$7.71	$7.74	$7.34	$7.62	$4.03	2,969,693
2016-01-19	$7.96	$8.00	$7.84	$7.86	$4.11	1,388,080
2016-01-15	$7.92	$8.00	$7.84	$7.91	$4.14	1,214,381
2016-01-14	$8.16	$8.21	$7.95	$8.13	$4.25	1,929,961
2016-01-13	$8.36	$8.41	$8.14	$8.16	$4.27	1,112,577
2016-01-12	$8.36	$8.40	$8.25	$8.35	$4.37	1,153,493
2016-01-11	$8.50	$8.54	$8.25	$8.30	$4.34	1,449,095
2016-01-08	$8.64	$8.66	$8.49	$8.49	$4.44	871,553
2016-01-07	$8.60	$8.61	$8.55	$8.61	$4.50	1,702,853
2016-01-06	$8.65	$8.71	$8.61	$8.71	$4.56	1,521,226
2016-01-05	$8.76	$8.77	$8.70	$8.72	$4.56	888,896
2016-01-04	$8.70	$8.74	$8.59	$8.72	$4.56	1,287,665
2015-12-31	$8.80	$8.88	$8.78	$8.85	$4.63	1,723,947
2015-12-30	$8.84	$8.85	$8.80	$8.81	$4.61	1,043,702
2015-12-29	$8.76	$8.82	$8.71	$8.81	$4.61	1,272,039
2015-12-28	$8.69	$8.71	$8.65	$8.69	$4.55	1,634,192
2015-12-24	$8.74	$8.77	$8.73	$8.74	$4.57	489,493
2015-12-23	$8.73	$8.79	$8.73	$8.74	$4.57	1,209,800
2015-12-22	$8.74	$8.76	$8.69	$8.70	$4.55	1,217,774
2015-12-21	$8.74	$8.78	$8.68	$8.71	$4.56	847,101
2015-12-18	$8.79	$8.84	$8.76	$8.79	$4.56	927,814
2015-12-17	$8.90	$8.90	$8.82	$8.83	$4.58	1,050,082
2015-12-16	$8.80	$8.91	$8.79	$8.90	$4.61	894,535
2015-12-15	$8.68	$8.81	$8.68	$8.77	$4.55	1,025,174
2015-12-14	$8.73	$8.74	$8.55	$8.64	$4.48	1,338,306
2015-12-11	$8.80	$8.81	$8.63	$8.70	$4.51	1,222,718
2015-12-10	$8.87	$8.92	$8.83	$8.86	$4.59	872,839
2015-12-09	$8.91	$9.02	$8.85	$8.86	$4.59	818,076
2015-12-08	$8.85	$8.96	$8.85	$8.94	$4.63	679,599
2015-12-07	$9.01	$9.06	$8.94	$8.99	$4.66	1,314,942
2015-12-04	$8.97	$9.07	$8.95	$9.06	$4.70	716,190
2015-12-03	$9.03	$9.06	$8.94	$8.94	$4.63	861,440
2015-12-02	$9.07	$9.09	$9.01	$9.03	$4.68	658,381
2015-12-01	$9.04	$9.11	$9.03	$9.07	$4.70	859,521
2015-11-30	$9.09	$9.10	$9.00	$9.01	$4.67	1,091,464
2015-11-27	$9.12	$9.12	$9.05	$9.07	$4.70	325,449
2015-11-25	$9.09	$9.12	$9.07	$9.10	$4.72	462,930
2015-11-24	$9.07	$9.11	$9.02	$9.09	$4.71	996,332
2015-11-23	$9.12	$9.15	$9.07	$9.08	$4.71	637,553
2015-11-20	$9.17	$9.19	$9.06	$9.10	$4.72	822,098
2015-11-19	$9.13	$9.14	$9.09	$9.14	$4.74	727,452
2015-11-18	$9.14	$9.20	$9.11	$9.18	$4.72	679,280
2015-11-17	$9.15	$9.20	$9.07	$9.08	$4.66	677,985
2015-11-16	$9.04	$9.12	$9.01	$9.12	$4.68	527,392
2015-11-13	$9.09	$9.11	$9.03	$9.04	$4.64	610,257
2015-11-12	$9.15	$9.16	$9.09	$9.11	$4.68	480,157
2015-11-11	$9.20	$9.22	$9.17	$9.19	$4.72	527,054
2015-11-10	$9.11	$9.20	$9.10	$9.19	$4.72	590,793
2015-11-09	$9.18	$9.18	$9.03	$9.15	$4.70	728,863
2015-11-06	$9.15	$9.20	$9.12	$9.20	$4.73	904,563
2015-11-05	$9.26	$9.29	$9.15	$9.17	$4.71	1,257,745
2015-11-04	$9.37	$9.37	$9.25	$9.28	$4.77	708,482
2015-11-03	$9.28	$9.37	$9.23	$9.35	$4.80	736,243
2015-11-02	$9.15	$9.29	$9.15	$9.28	$4.77	870,963
2015-10-30	$9.17	$9.18	$9.11	$9.14	$4.70	731,863
2015-10-29	$9.11	$9.16	$9.10	$9.13	$4.69	564,808
2015-10-28	$9.13	$9.19	$9.08	$9.15	$4.70	554,749
2015-10-27	$9.10	$9.14	$9.06	$9.11	$4.68	633,249
2015-10-26	$9.15	$9.15	$9.06	$9.12	$4.68	594,841
2015-10-23	$9.16	$9.25	$9.14	$9.15	$4.70	847,900
2015-10-22	$9.05	$9.13	$9.04	$9.10	$4.67	705,256
2015-10-21	$9.07	$9.11	$8.99	$9.00	$4.62	618,630
2015-10-20	$9.10	$9.15	$9.08	$9.15	$4.66	657,874
2015-10-19	$9.03	$9.10	$9.00	$9.10	$4.63	839,742
2015-10-16	$8.98	$9.05	$8.95	$9.04	$4.60	624,352
2015-10-15	$8.85	$8.98	$8.83	$8.97	$4.57	642,364
2015-10-14	$8.86	$8.90	$8.78	$8.83	$4.50	736,740
2015-10-13	$8.88	$8.94	$8.82	$8.84	$4.50	432,931
2015-10-12	$8.96	$8.98	$8.92	$8.92	$4.54	392,861
2015-10-09	$8.95	$9.01	$8.91	$8.95	$4.56	492,147
2015-10-08	$8.85	$8.94	$8.82	$8.94	$4.55	699,607
2015-10-07	$8.85	$8.95	$8.80	$8.86	$4.51	860,076
2015-10-06	$8.75	$8.83	$8.74	$8.79	$4.48	766,625
2015-10-05	$8.56	$8.81	$8.56	$8.78	$4.47	1,021,002
2015-10-02	$8.31	$8.52	$8.30	$8.51	$4.33	1,131,147
2015-10-01	$8.32	$8.47	$8.28	$8.46	$4.31	809,852
2015-09-30	$8.34	$8.39	$8.26	$8.30	$4.23	1,274,471
2015-09-29	$8.27	$8.39	$8.17	$8.23	$4.19	1,706,203
2015-09-28	$8.50	$8.55	$8.23	$8.26	$4.21	1,904,295
2015-09-25	$8.68	$8.75	$8.53	$8.55	$4.35	1,273,701
2015-09-24	$8.67	$8.71	$8.61	$8.62	$4.39	1,822,147
2015-09-23	$8.79	$8.85	$8.74	$8.77	$4.46	887,810
2015-09-22	$8.85	$8.87	$8.76	$8.80	$4.48	750,408
2015-09-21	$8.92	$8.97	$8.88	$8.96	$4.56	603,717
2015-09-18	$8.90	$9.01	$8.88	$8.97	$4.53	935,148
2015-09-17	$8.96	$9.08	$8.95	$9.03	$4.56	778,164
2015-09-16	$8.95	$9.02	$8.94	$8.96	$4.52	698,181
2015-09-15	$8.92	$8.98	$8.90	$8.95	$4.52	773,982
2015-09-14	$9.01	$9.01	$8.89	$8.89	$4.49	552,639
2015-09-11	$9.01	$9.07	$8.98	$9.01	$4.55	690,697
2015-09-10	$9.00	$9.08	$8.98	$9.04	$4.56	505,456
2015-09-09	$9.16	$9.19	$8.98	$8.98	$4.53	694,563
2015-09-08	$9.01	$9.14	$9.01	$9.12	$4.60	698,105
2015-09-04	$8.96	$8.98	$8.89	$8.93	$4.51	669,776
2015-09-03	$9.10	$9.16	$9.02	$9.04	$4.56	582,992
2015-09-02	$9.02	$9.07	$8.97	$9.06	$4.57	654,513
2015-09-01	$8.99	$9.06	$8.91	$8.97	$4.53	1,068,657
2015-08-31	$9.22	$9.23	$9.15	$9.15	$4.62	809,639
2015-08-28	$9.26	$9.29	$9.20	$9.25	$4.67	578,096
2015-08-27	$9.15	$9.30	$9.12	$9.28	$4.68	1,116,469