Franklin Universal Trust (FT) Stock

Data as of Aug. 22, 2025

$7.92 ($0.05) 0.64%

Franklin Universal Trust - Daily Information

Click for more stock information on Franklin Universal Trust.

Daily Information	Data
Date	Aug. 22, 2025
Open	$7.92
Previous Close	$7.92
High	$7.98
Low	$7.87
Adjusted Open	$7.92
Previous Adjusted Close	$7.92
Adjusted High	$7.98
Adjusted Low	$7.87

About Franklin Universal Trust (FT)

Franklin Universal Trust (the Fund) is a closed-end investment company. The Fund's primary investment objective is to provide high current income consistent with preservation of capital. Its secondary objective is growth of income through dividend increases and capital appreciation. It invests primarily in two asset classes: high-yield bonds and utility stocks. The Fund's portfolio includes corporate bonds, utilities common stocks, natural resources common stocks, senior floating rate interests and short-term investments. The Fund invests in senior secured corporate loans that pay interest at rates which are periodically reset by reference to a base lending rate plus a spread. The Fund may invest in the Institutional Fiduciary Trust Money Market Portfolio (Sweep Money Fund), an open-ended investment company managed by the Fund's investment adviser. The Fund's investment manager is Franklin Advisers, Inc. Its administrative manager is Franklin Templeton Services, LLC.

Invest in Franklin Universal Trust (FT)

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Franklin Universal Trust (FT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-20	$7.92	$7.98	$7.87	$7.92	$7.92	47,623
2025-08-19	$7.96	$8.00	$7.87	$7.87	$7.87	89,306
2025-08-18	$7.93	$7.98	$7.92	$7.96	$7.96	34,289
2025-08-15	$8.00	$8.00	$7.95	$7.97	$7.97	22,137
2025-08-14	$7.98	$8.00	$7.95	$7.97	$7.97	24,767
2025-08-13	$8.03	$8.06	$7.93	$7.95	$7.95	42,554
2025-08-12	$8.07	$8.07	$7.97	$8.01	$8.01	56,710
2025-08-11	$8.03	$8.05	$7.98	$8.04	$8.04	28,116
2025-08-08	$8.00	$8.02	$7.99	$8.00	$8.00	56,400
2025-08-07	$7.96	$8.00	$7.94	$7.98	$7.98	77,310
2025-08-06	$7.95	$7.98	$7.92	$7.96	$7.96	52,537
2025-08-05	$7.89	$7.96	$7.88	$7.92	$7.92	57,115
2025-08-04	$7.85	$7.90	$7.80	$7.89	$7.89	123,063
2025-08-01	$7.82	$7.85	$7.77	$7.84	$7.84	34,581
2025-07-31	$7.82	$7.83	$7.75	$7.82	$7.82	61,806
2025-07-30	$7.79	$7.81	$7.73	$7.81	$7.81	89,692
2025-07-29	$7.83	$7.83	$7.75	$7.76	$7.76	36,495
2025-07-28	$7.85	$7.85	$7.79	$7.83	$7.83	27,926
2025-07-25	$7.82	$7.83	$7.78	$7.81	$7.81	26,168
2025-07-24	$7.82	$7.83	$7.80	$7.81	$7.81	18,299
2025-07-23	$7.85	$7.86	$7.79	$7.80	$7.80	44,494
2025-07-22	$7.79	$7.84	$7.79	$7.83	$7.83	48,522
2025-07-21	$7.80	$7.81	$7.75	$7.76	$7.76	24,831
2025-07-18	$7.76	$7.81	$7.76	$7.78	$7.78	54,476
2025-07-17	$7.74	$7.79	$7.74	$7.78	$7.74	36,316
2025-07-16	$7.72	$7.76	$7.71	$7.74	$7.70	19,439
2025-07-15	$7.75	$7.76	$7.68	$7.71	$7.67	31,337
2025-07-14	$7.73	$7.74	$7.57	$7.73	$7.69	22,042
2025-07-11	$7.69	$7.79	$7.67	$7.74	$7.74	107,903
2025-07-10	$7.72	$7.72	$7.65	$7.68	$7.68	28,715
2025-07-09	$7.59	$7.77	$7.58	$7.74	$7.74	104,007
2025-07-08	$7.65	$7.67	$7.45	$7.59	$7.59	65,915
2025-07-07	$7.67	$7.68	$7.59	$7.63	$7.63	42,333
2025-07-03	$7.69	$7.69	$7.65	$7.68	$7.68	8,458
2025-07-02	$7.69	$7.69	$7.57	$7.69	$7.69	43,473
2025-07-01	$7.62	$7.66	$7.52	$7.66	$7.66	41,988
2025-06-30	$7.57	$7.62	$7.52	$7.62	$7.62	51,164
2025-06-27	$7.54	$7.57	$7.53	$7.56	$7.56	28,510
2025-06-26	$7.53	$7.54	$7.50	$7.52	$7.52	14,177
2025-06-25	$7.50	$7.55	$7.50	$7.51	$7.51	31,190
2025-06-24	$7.50	$7.55	$7.48	$7.53	$7.53	43,477
2025-06-23	$7.44	$7.52	$7.44	$7.49	$7.49	23,573
2025-06-20	$7.47	$7.49	$7.44	$7.44	$7.44	30,382
2025-06-18	$7.46	$7.46	$7.43	$7.43	$7.43	21,847
2025-06-17	$7.46	$7.48	$7.45	$7.47	$7.47	19,538
2025-06-16	$7.50	$7.53	$7.46	$7.47	$7.47	11,751
2025-06-13	$7.51	$7.54	$7.50	$7.54	$7.50	17,443
2025-06-12	$7.48	$7.54	$7.48	$7.54	$7.50	43,390
2025-06-11	$7.49	$7.52	$7.47	$7.49	$7.45	57,095
2025-06-10	$7.49	$7.53	$7.45	$7.49	$7.44	55,265
2025-06-09	$7.49	$7.50	$7.45	$7.47	$7.47	35,105
2025-06-06	$7.47	$7.50	$7.45	$7.48	$7.48	18,042
2025-06-05	$7.51	$7.51	$7.45	$7.45	$7.45	4,607
2025-06-04	$7.52	$7.52	$7.49	$7.51	$7.51	13,586
2025-06-03	$7.52	$7.53	$7.47	$7.51	$7.51	15,178
2025-06-02	$7.50	$7.53	$7.47	$7.52	$7.52	23,969
2025-05-30	$7.49	$7.52	$7.46	$7.51	$7.51	65,976
2025-05-29	$7.42	$7.47	$7.37	$7.47	$7.47	54,080
2025-05-28	$7.45	$7.45	$7.37	$7.38	$7.38	37,764
2025-05-27	$7.46	$7.49	$7.42	$7.48	$7.48	38,092
2025-05-23	$7.42	$7.43	$7.38	$7.39	$7.39	22,310
2025-05-22	$7.43	$7.48	$7.38	$7.44	$7.44	33,711
2025-05-21	$7.52	$7.52	$7.42	$7.44	$7.44	26,576
2025-05-20	$7.48	$7.53	$7.48	$7.53	$7.53	37,172
2025-05-19	$7.42	$7.53	$7.42	$7.47	$7.47	43,083
2025-05-16	$7.52	$7.54	$7.48	$7.53	$7.53	80,857
2025-05-15	$7.46	$7.51	$7.46	$7.51	$7.51	44,090
2025-05-14	$7.49	$7.50	$7.43	$7.46	$7.46	61,392
2025-05-13	$7.43	$7.50	$7.43	$7.50	$7.50	20,190
2025-05-12	$7.49	$7.50	$7.41	$7.47	$7.47	34,262
2025-05-09	$7.45	$7.48	$7.43	$7.45	$7.45	29,909
2025-05-08	$7.47	$7.48	$7.42	$7.45	$7.45	20,674
2025-05-07	$7.46	$7.49	$7.45	$7.46	$7.46	33,130
2025-05-06	$7.41	$7.49	$7.41	$7.45	$7.45	39,618
2025-05-05	$7.45	$7.47	$7.40	$7.42	$7.42	17,874
2025-05-02	$7.45	$7.47	$7.38	$7.46	$7.46	27,491
2025-05-01	$7.40	$7.48	$7.39	$7.41	$7.41	60,090
2025-04-30	$7.40	$7.41	$7.32	$7.41	$7.41	75,639
2025-04-29	$7.38	$7.43	$7.31	$7.41	$7.41	36,757
2025-04-28	$7.27	$7.40	$7.27	$7.36	$7.36	43,384
2025-04-25	$7.29	$7.32	$7.28	$7.29	$7.29	14,003
2025-04-24	$7.27	$7.34	$7.26	$7.30	$7.30	33,051
2025-04-23	$7.25	$7.29	$7.23	$7.25	$7.25	123,651
2025-04-22	$7.12	$7.25	$7.12	$7.23	$7.23	55,379
2025-04-21	$7.19	$7.19	$7.11	$7.11	$7.11	17,791
2025-04-17	$7.11	$7.26	$7.11	$7.24	$7.24	26,855
2025-04-16	$7.23	$7.25	$7.17	$7.18	$7.18	32,357
2025-04-15	$7.19	$7.29	$7.18	$7.23	$7.23	51,059
2025-04-14	$7.12	$7.20	$7.12	$7.17	$7.17	26,245
2025-04-11	$7.01	$7.13	$7.00	$7.06	$7.06	49,360
2025-04-10	$7.15	$7.15	$6.96	$7.04	$7.04	59,664
2025-04-09	$6.94	$7.17	$6.83	$7.16	$7.16	63,374
2025-04-08	$7.21	$7.31	$6.93	$6.95	$6.95	71,703
2025-04-07	$6.77	$7.04	$6.71	$6.96	$6.96	104,640
2025-04-04	$7.39	$7.39	$7.13	$7.16	$7.16	63,749
2025-04-03	$7.51	$7.51	$7.45	$7.47	$7.47	42,056
2025-04-02	$7.55	$7.55	$7.48	$7.53	$7.53	37,380
2025-04-01	$7.50	$7.60	$7.44	$7.51	$7.51	51,665
2025-03-31	$7.53	$7.54	$7.49	$7.53	$7.53	45,825
2025-03-28	$7.50	$7.51	$7.46	$7.50	$7.50	39,781
2025-03-27	$7.51	$7.52	$7.43	$7.47	$7.47	23,806
2025-03-26	$7.54	$7.55	$7.41	$7.49	$7.49	64,492
2025-03-25	$7.52	$7.54	$7.49	$7.52	$7.52	19,824
2025-03-24	$7.50	$7.54	$7.48	$7.49	$7.49	49,357
2025-03-21	$7.51	$7.54	$7.50	$7.51	$7.51	24,050
2025-03-20	$7.51	$7.54	$7.50	$7.51	$7.51	53,768
2025-03-19	$7.51	$7.54	$7.50	$7.52	$7.52	9,867
2025-03-18	$7.56	$7.59	$7.52	$7.52	$7.52	29,067
2025-03-17	$7.59	$7.60	$7.52	$7.60	$7.60	27,357
2025-03-14	$7.58	$7.60	$7.53	$7.56	$7.52	16,377
2025-03-13	$7.55	$7.57	$7.50	$7.53	$7.49	12,652
2025-03-12	$7.53	$7.64	$7.53	$7.53	$7.49	16,171
2025-03-11	$7.51	$7.61	$7.51	$7.55	$7.51	23,658
2025-03-10	$7.55	$7.57	$7.47	$7.54	$7.50	32,500
2025-03-07	$7.47	$7.54	$7.47	$7.53	$7.49	24,932
2025-03-06	$7.56	$7.61	$7.45	$7.49	$7.45	57,143
2025-03-05	$7.60	$7.64	$7.56	$7.58	$7.54	75,172
2025-03-04	$7.65	$7.70	$7.62	$7.62	$7.58	24,938
2025-03-03	$7.61	$7.71	$7.61	$7.66	$7.62	51,507
2025-02-28	$7.63	$7.66	$7.61	$7.64	$7.60	56,374
2025-02-27	$7.60	$7.62	$7.58	$7.59	$7.55	16,198
2025-02-26	$7.58	$7.62	$7.56	$7.59	$7.55	17,502
2025-02-25	$7.59	$7.62	$7.55	$7.60	$7.56	40,121
2025-02-24	$7.57	$7.60	$7.55	$7.56	$7.52	53,401
2025-02-21	$7.54	$7.60	$7.54	$7.58	$7.53	89,511
2025-02-20	$7.50	$7.55	$7.50	$7.53	$7.49	21,005
2025-02-19	$7.55	$7.55	$7.50	$7.53	$7.49	57,824
2025-02-18	$7.54	$7.61	$7.52	$7.55	$7.51	37,120
2025-02-14	$7.57	$7.65	$7.56	$7.57	$7.49	45,144
2025-02-13	$7.60	$7.64	$7.56	$7.60	$7.52	21,956
2025-02-12	$7.58	$7.64	$7.55	$7.57	$7.49	43,914
2025-02-11	$7.56	$7.64	$7.54	$7.64	$7.55	29,080
2025-02-10	$7.57	$7.65	$7.52	$7.55	$7.47	34,566
2025-02-07	$7.61	$7.64	$7.57	$7.61	$7.61	17,203
2025-02-06	$7.59	$7.64	$7.56	$7.59	$7.59	55,257
2025-02-05	$7.56	$7.61	$7.56	$7.59	$7.59	38,891
2025-02-04	$7.55	$7.63	$7.55	$7.56	$7.56	42,836
2025-02-03	$7.48	$7.61	$7.47	$7.56	$7.56	58,977
2025-01-31	$7.57	$7.63	$7.53	$7.55	$7.55	59,431
2025-01-30	$7.52	$7.61	$7.47	$7.55	$7.55	81,080
2025-01-29	$7.45	$7.53	$7.45	$7.47	$7.47	33,156
2025-01-28	$7.41	$7.52	$7.41	$7.45	$7.45	52,303
2025-01-27	$7.51	$7.54	$7.38	$7.44	$7.44	42,259
2025-01-24	$7.52	$7.61	$7.50	$7.52	$7.52	47,257
2025-01-23	$7.48	$7.55	$7.45	$7.55	$7.55	44,110
2025-01-22	$7.56	$7.56	$7.48	$7.50	$7.50	27,991
2025-01-21	$7.56	$7.61	$7.53	$7.55	$7.55	41,045
2025-01-17	$7.57	$7.65	$7.55	$7.56	$7.52	80,261
2025-01-16	$7.44	$7.56	$7.41	$7.53	$7.49	57,375
2025-01-15	$7.34	$7.41	$7.33	$7.39	$7.35	37,095
2025-01-14	$7.26	$7.34	$7.23	$7.29	$7.24	88,549
2025-01-13	$7.27	$7.28	$7.19	$7.25	$7.21	33,191
2025-01-10	$7.33	$7.35	$7.27	$7.28	$7.24	50,241
2025-01-08	$7.32	$7.34	$7.29	$7.33	$7.29	20,389
2025-01-07	$7.33	$7.36	$7.30	$7.32	$7.28	46,481
2025-01-06	$7.31	$7.37	$7.30	$7.31	$7.27	54,025
2025-01-03	$7.35	$7.40	$7.29	$7.34	$7.30	55,486
2025-01-02	$7.29	$7.35	$7.28	$7.34	$7.30	97,866
2024-12-31	$7.30	$7.35	$7.27	$7.31	$7.27	46,172
2024-12-30	$7.30	$7.33	$7.25	$7.28	$7.24	37,355
2024-12-27	$7.30	$7.35	$7.27	$7.27	$7.27	18,601
2024-12-26	$7.36	$7.40	$7.33	$7.34	$7.34	11,662
2024-12-24	$7.31	$7.42	$7.29	$7.39	$7.39	16,942
2024-12-23	$7.30	$7.31	$7.18	$7.31	$7.31	40,215
2024-12-20	$7.24	$7.28	$7.02	$7.26	$7.26	85,942
2024-12-19	$7.22	$7.34	$7.14	$7.22	$7.22	89,746
2024-12-18	$7.36	$7.39	$7.25	$7.28	$7.28	72,576
2024-12-17	$7.44	$7.44	$7.33	$7.35	$7.35	58,736
2024-12-16	$7.50	$7.52	$7.40	$7.46	$7.46	39,656
2024-12-13	$7.53	$7.56	$7.47	$7.53	$7.49	20,039
2024-12-12	$7.57	$7.67	$7.51	$7.53	$7.49	38,910
2024-12-11	$7.65	$7.69	$7.53	$7.60	$7.56	34,905
2024-12-10	$7.68	$7.70	$7.62	$7.65	$7.61	39,654
2024-12-09	$7.67	$7.78	$7.65	$7.69	$7.65	42,439
2024-12-06	$7.72	$7.75	$7.65	$7.70	$7.66	26,032
2024-12-05	$7.65	$7.71	$7.59	$7.68	$7.64	28,479
2024-12-04	$7.73	$7.74	$7.60	$7.63	$7.59	22,326
2024-12-03	$7.69	$7.76	$7.69	$7.70	$7.66	24,614
2024-12-02	$7.76	$7.76	$7.70	$7.71	$7.67	42,502
2024-11-29	$7.77	$7.80	$7.69	$7.79	$7.75	36,471
2024-11-27	$7.72	$7.75	$7.68	$7.73	$7.69	40,777
2024-11-26	$7.68	$7.71	$7.64	$7.69	$7.65	17,754
2024-11-25	$7.70	$7.75	$7.63	$7.70	$7.66	56,631
2024-11-22	$7.65	$7.67	$7.58	$7.66	$7.62	24,112
2024-11-21	$7.59	$7.64	$7.55	$7.60	$7.56	28,072
2024-11-20	$7.56	$7.56	$7.51	$7.55	$7.50	12,842
2024-11-19	$7.57	$7.57	$7.49	$7.56	$7.52	39,073
2024-11-18	$7.50	$7.55	$7.46	$7.55	$7.51	27,169
2024-11-15	$7.55	$7.55	$7.46	$7.51	$7.51	43,563
2024-11-14	$7.53	$7.55	$7.47	$7.52	$7.52	52,172
2024-11-13	$7.56	$7.60	$7.49	$7.50	$7.50	27,833
2024-11-12	$7.60	$7.65	$7.51	$7.54	$7.54	27,256
2024-11-11	$7.59	$7.69	$7.59	$7.60	$7.60	64,716
2024-11-08	$7.52	$7.58	$7.50	$7.54	$7.54	41,895
2024-11-07	$7.48	$7.52	$7.44	$7.52	$7.52	35,084
2024-11-06	$7.42	$7.52	$7.41	$7.49	$7.49	39,432
2024-11-05	$7.40	$7.48	$7.40	$7.41	$7.41	25,444
2024-11-04	$7.47	$7.52	$7.40	$7.42	$7.42	31,264
2024-11-01	$7.51	$7.54	$7.44	$7.54	$7.54	44,810
2024-10-31	$7.45	$7.47	$7.36	$7.47	$7.47	54,298
2024-10-30	$7.42	$7.49	$7.38	$7.42	$7.42	50,903
2024-10-29	$7.57	$7.58	$7.43	$7.45	$7.45	47,912
2024-10-28	$7.55	$7.63	$7.48	$7.58	$7.58	71,986
2024-10-25	$7.52	$7.59	$7.51	$7.53	$7.53	50,236
2024-10-24	$7.54	$7.56	$7.51	$7.52	$7.52	24,240
2024-10-23	$7.57	$7.58	$7.51	$7.53	$7.53	21,914
2024-10-22	$7.57	$7.62	$7.52	$7.55	$7.55	38,823
2024-10-21	$7.58	$7.63	$7.57	$7.57	$7.57	14,731
2024-10-18	$7.54	$7.60	$7.54	$7.59	$7.59	40,049
2024-10-17	$7.58	$7.58	$7.54	$7.54	$7.54	50,903
2024-10-16	$7.56	$7.63	$7.54	$7.59	$7.55	41,561
2024-10-15	$7.53	$7.59	$7.52	$7.54	$7.50	49,215
2024-10-14	$7.49	$7.58	$7.49	$7.53	$7.49	44,551
2024-10-11	$7.48	$7.50	$7.44	$7.49	$7.45	25,138
2024-10-10	$7.47	$7.51	$7.46	$7.47	$7.43	54,451
2024-10-09	$7.46	$7.50	$7.42	$7.49	$7.45	96,272
2024-10-08	$7.43	$7.54	$7.43	$7.49	$7.45	74,881
2024-10-07	$7.53	$7.61	$7.46	$7.47	$7.43	54,579
2024-10-04	$7.58	$7.62	$7.55	$7.56	$7.51	78,849
2024-10-03	$7.62	$7.64	$7.59	$7.62	$7.57	12,517
2024-10-02	$7.61	$7.63	$7.61	$7.62	$7.58	32,459
2024-10-01	$7.59	$7.65	$7.56	$7.63	$7.59	46,005
2024-09-30	$7.59	$7.59	$7.52	$7.56	$7.52	72,878
2024-09-27	$7.52	$7.60	$7.50	$7.58	$7.54	40,952
2024-09-26	$7.52	$7.52	$7.47	$7.49	$7.45	18,857
2024-09-25	$7.51	$7.54	$7.49	$7.49	$7.45	41,235
2024-09-24	$7.55	$7.55	$7.50	$7.53	$7.49	52,067
2024-09-23	$7.54	$7.55	$7.51	$7.54	$7.50	31,830
2024-09-20	$7.47	$7.52	$7.41	$7.50	$7.50	39,046
2024-09-19	$7.51	$7.51	$7.40	$7.44	$7.44	76,850
2024-09-18	$7.52	$7.57	$7.50	$7.52	$7.52	53,372
2024-09-17	$7.51	$7.53	$7.45	$7.52	$7.52	85,418
2024-09-16	$7.49	$7.49	$7.43	$7.45	$7.45	35,955
2024-09-13	$7.36	$7.44	$7.36	$7.42	$7.42	26,640
2024-09-12	$7.38	$7.38	$7.34	$7.34	$7.34	11,642
2024-09-11	$7.35	$7.38	$7.31	$7.38	$7.38	15,241
2024-09-10	$7.34	$7.38	$7.33	$7.37	$7.37	48,617
2024-09-09	$7.28	$7.34	$7.28	$7.32	$7.32	20,887
2024-09-06	$7.29	$7.35	$7.27	$7.29	$7.29	53,738
2024-09-05	$7.32	$7.35	$7.30	$7.30	$7.30	39,568
2024-09-04	$7.31	$7.35	$7.31	$7.34	$7.34	47,944
2024-09-03	$7.26	$7.33	$7.25	$7.30	$7.30	44,472
2024-08-30	$7.31	$7.32	$7.27	$7.28	$7.28	45,453
2024-08-29	$7.30	$7.33	$7.24	$7.27	$7.27	62,522
2024-08-28	$7.21	$7.27	$7.20	$7.25	$7.25	102,198
2024-08-27	$7.18	$7.24	$7.17	$7.23	$7.23	53,713
2024-08-26	$7.16	$7.21	$7.16	$7.20	$7.20	66,548
2024-08-23	$7.14	$7.17	$7.14	$7.15	$7.15	46,601
2024-08-22	$7.14	$7.16	$7.08	$7.10	$7.10	49,650
2024-08-21	$7.14	$7.16	$7.10	$7.11	$7.11	55,280
2024-08-20	$7.13	$7.14	$7.10	$7.10	$7.10	58,419
2024-08-19	$7.11	$7.15	$7.09	$7.11	$7.11	15,291
2024-08-16	$7.13	$7.14	$7.10	$7.12	$7.12	28,594
2024-08-15	$7.10	$7.12	$7.07	$7.11	$7.11	23,442
2024-08-14	$7.10	$7.12	$7.08	$7.10	$7.10	31,363
2024-08-13	$7.10	$7.13	$7.07	$7.10	$7.10	49,607
2024-08-12	$7.08	$7.09	$7.06	$7.06	$7.06	17,077
2024-08-09	$7.08	$7.09	$7.03	$7.06	$7.06	28,887
2024-08-08	$7.06	$7.09	$7.04	$7.05	$7.05	46,179
2024-08-07	$7.08	$7.10	$7.01	$7.02	$7.02	76,735
2024-08-06	$6.93	$7.04	$6.93	$7.02	$7.02	62,563
2024-08-05	$7.05	$7.05	$6.93	$6.94	$6.94	81,516
2024-08-02	$7.09	$7.13	$7.06	$7.11	$7.11	52,290
2024-08-01	$7.00	$7.13	$7.00	$7.10	$7.10	98,577
2024-07-31	$7.00	$7.05	$6.98	$7.03	$7.03	48,557
2024-07-30	$6.97	$7.00	$6.93	$6.97	$6.97	62,708
2024-07-29	$6.97	$6.97	$6.91	$6.94	$6.94	38,325
2024-07-26	$6.90	$6.96	$6.90	$6.93	$6.93	27,036
2024-07-25	$6.93	$6.95	$6.86	$6.87	$6.87	43,218
2024-07-24	$6.89	$6.90	$6.87	$6.88	$6.88	76,841
2024-07-23	$6.90	$7.00	$6.87	$6.89	$6.89	39,685
2024-07-22	$6.87	$6.93	$6.85	$6.92	$6.92	20,108
2024-07-19	$6.91	$6.91	$6.85	$6.86	$6.86	14,447
2024-07-18	$6.94	$6.95	$6.87	$6.88	$6.88	23,411
2024-07-17	$6.92	$7.00	$6.92	$6.98	$6.94	64,391
2024-07-16	$6.89	$6.98	$6.89	$6.96	$6.91	57,230
2024-07-15	$6.94	$6.96	$6.88	$6.88	$6.84	76,053
2024-07-12	$6.90	$6.97	$6.89	$6.96	$6.96	50,960
2024-07-11	$6.90	$6.95	$6.87	$6.93	$6.93	41,971
2024-07-10	$6.85	$6.87	$6.82	$6.87	$6.87	59,533
2024-07-09	$6.82	$6.87	$6.82	$6.85	$6.85	34,079
2024-07-08	$6.81	$6.86	$6.78	$6.79	$6.79	49,078
2024-07-05	$6.82	$6.87	$6.82	$6.82	$6.82	52,641
2024-07-03	$6.82	$6.87	$6.81	$6.87	$6.87	18,079
2024-07-02	$6.80	$6.84	$6.80	$6.82	$6.82	11,057
2024-07-01	$6.79	$6.85	$6.79	$6.79	$6.79	59,682
2024-06-28	$6.83	$6.83	$6.78	$6.81	$6.81	44,172
2024-06-27	$6.81	$6.82	$6.72	$6.82	$6.82	37,944
2024-06-26	$6.72	$6.77	$6.72	$6.76	$6.76	33,729
2024-06-25	$6.78	$6.83	$6.74	$6.77	$6.77	32,730
2024-06-24	$6.71	$6.80	$6.71	$6.77	$6.77	29,396
2024-06-21	$6.73	$6.79	$6.71	$6.72	$6.72	24,344
2024-06-20	$6.73	$6.75	$6.70	$6.73	$6.73	32,353
2024-06-18	$6.73	$6.73	$6.68	$6.73	$6.73	27,243
2024-06-17	$6.74	$6.79	$6.74	$6.76	$6.72	34,869
2024-06-14	$6.77	$6.81	$6.75	$6.78	$6.74	17,510
2024-06-13	$6.83	$6.83	$6.78	$6.79	$6.74	48,146
2024-06-12	$6.85	$6.87	$6.83	$6.84	$6.79	34,395
2024-06-11	$6.86	$6.86	$6.80	$6.82	$6.78	35,697
2024-06-10	$6.81	$6.87	$6.79	$6.87	$6.83	41,687
2024-06-07	$6.77	$6.82	$6.77	$6.81	$6.81	23,455
2024-06-06	$6.83	$6.88	$6.82	$6.82	$6.82	40,063
2024-06-05	$6.86	$6.88	$6.85	$6.86	$6.86	20,278
2024-06-04	$6.82	$6.88	$6.77	$6.87	$6.87	105,288
2024-06-03	$6.89	$6.95	$6.85	$6.90	$6.90	58,831
2024-05-31	$6.83	$6.89	$6.80	$6.89	$6.89	52,893
2024-05-30	$6.74	$6.82	$6.73	$6.82	$6.82	62,040
2024-05-29	$6.77	$6.77	$6.72	$6.73	$6.73	31,165
2024-05-28	$6.81	$6.85	$6.76	$6.79	$6.79	30,876
2024-05-24	$6.79	$6.85	$6.78	$6.82	$6.82	41,624
2024-05-23	$6.87	$6.87	$6.80	$6.80	$6.80	25,107
2024-05-22	$6.91	$6.94	$6.88	$6.89	$6.89	53,031
2024-05-21	$6.86	$6.93	$6.86	$6.91	$6.91	102,045
2024-05-20	$6.84	$6.89	$6.84	$6.88	$6.88	46,740
2024-05-17	$6.82	$6.86	$6.82	$6.84	$6.84	44,870
2024-05-16	$6.88	$6.88	$6.81	$6.82	$6.82	41,085
2024-05-15	$6.88	$6.89	$6.85	$6.89	$6.84	39,276
2024-05-14	$6.86	$6.86	$6.81	$6.84	$6.79	20,378
2024-05-13	$6.84	$6.87	$6.83	$6.85	$6.80	23,386
2024-05-10	$6.84	$6.84	$6.80	$6.81	$6.77	36,893
2024-05-09	$6.78	$6.85	$6.77	$6.83	$6.78	89,545
2024-05-08	$6.75	$6.77	$6.72	$6.76	$6.72	33,647
2024-05-07	$6.74	$6.75	$6.71	$6.74	$6.70	47,431
2024-05-06	$6.70	$6.72	$6.69	$6.71	$6.67	39,426
2024-05-03	$6.67	$6.68	$6.64	$6.67	$6.62	37,129
2024-05-02	$6.64	$6.65	$6.62	$6.62	$6.58	32,412
2024-05-01	$6.56	$6.64	$6.56	$6.63	$6.59	68,711
2024-04-30	$6.62	$6.62	$6.52	$6.55	$6.51	101,626
2024-04-29	$6.58	$6.60	$6.53	$6.57	$6.53	68,840
2024-04-26	$6.59	$6.60	$6.56	$6.57	$6.53	33,367
2024-04-25	$6.53	$6.57	$6.53	$6.55	$6.51	16,025
2024-04-24	$6.54	$6.58	$6.52	$6.57	$6.53	24,068
2024-04-23	$6.52	$6.58	$6.52	$6.56	$6.51	33,668
2024-04-22	$6.49	$6.53	$6.49	$6.50	$6.46	67,764
2024-04-19	$6.47	$6.50	$6.46	$6.47	$6.43	40,319
2024-04-18	$6.46	$6.47	$6.41	$6.45	$6.41	31,542
2024-04-17	$6.37	$6.46	$6.37	$6.44	$6.40	45,564
2024-04-16	$6.38	$6.40	$6.34	$6.37	$6.33	41,763
2024-04-15	$6.48	$6.53	$6.40	$6.40	$6.32	30,968
2024-04-12	$6.56	$6.56	$6.48	$6.50	$6.42	60,035
2024-04-11	$6.58	$6.60	$6.55	$6.60	$6.52	34,753
2024-04-10	$6.62	$6.62	$6.55	$6.57	$6.48	55,968
2024-04-09	$6.65	$6.68	$6.65	$6.68	$6.59	13,340
2024-04-08	$6.63	$6.63	$6.61	$6.63	$6.55	35,378
2024-04-05	$6.59	$6.66	$6.59	$6.63	$6.55	38,030
2024-04-04	$6.63	$6.69	$6.59	$6.60	$6.52	69,543
2024-04-03	$6.64	$6.69	$6.62	$6.66	$6.57	48,240
2024-04-02	$6.65	$6.67	$6.59	$6.63	$6.55	43,661
2024-04-01	$6.64	$6.69	$6.59	$6.67	$6.58	116,502
2024-03-28	$6.61	$6.65	$6.60	$6.64	$6.56	78,810
2024-03-27	$6.51	$6.60	$6.51	$6.60	$6.52	67,796
2024-03-26	$6.53	$6.54	$6.50	$6.52	$6.44	73,698
2024-03-25	$6.50	$6.52	$6.49	$6.50	$6.42	72,982
2024-03-22	$6.50	$6.50	$6.48	$6.49	$6.41	33,990
2024-03-21	$6.56	$6.56	$6.46	$6.47	$6.39	227,970
2024-03-20	$6.51	$6.55	$6.50	$6.52	$6.44	79,309
2024-03-19	$6.49	$6.52	$6.49	$6.50	$6.42	55,547
2024-03-18	$6.45	$6.50	$6.45	$6.47	$6.39	73,413
2024-03-15	$6.51	$6.52	$6.49	$6.51	$6.38	30,189
2024-03-14	$6.58	$6.58	$6.45	$6.50	$6.38	71,046
2024-03-13	$6.53	$6.60	$6.53	$6.57	$6.44	57,677
2024-03-12	$6.60	$6.60	$6.55	$6.58	$6.45	70,649
2024-03-11	$6.58	$6.60	$6.57	$6.60	$6.47	26,686
2024-03-08	$6.52	$6.59	$6.49	$6.56	$6.43	103,515
2024-03-07	$6.50	$6.52	$6.47	$6.49	$6.36	120,270
2024-03-06	$6.47	$6.54	$6.47	$6.50	$6.38	40,669
2024-03-05	$6.53	$6.55	$6.44	$6.45	$6.33	67,861
2024-03-04	$6.44	$6.51	$6.44	$6.48	$6.36	105,277
2024-03-01	$6.49	$6.50	$6.45	$6.49	$6.37	62,857
2024-02-29	$6.50	$6.51	$6.45	$6.48	$6.36	42,461
2024-02-28	$6.40	$6.47	$6.40	$6.45	$6.33	56,668
2024-02-27	$6.42	$6.48	$6.42	$6.43	$6.31	65,734
2024-02-26	$6.51	$6.51	$6.40	$6.42	$6.30	66,178
2024-02-23	$6.49	$6.53	$6.47	$6.49	$6.49	53,994
2024-02-22	$6.52	$6.52	$6.44	$6.47	$6.47	68,774
2024-02-21	$6.43	$6.51	$6.43	$6.47	$6.47	34,679
2024-02-20	$6.48	$6.50	$6.44	$6.45	$6.45	42,676
2024-02-16	$6.50	$6.50	$6.42	$6.47	$6.47	70,368
2024-02-15	$6.53	$6.59	$6.46	$6.53	$6.49	85,873
2024-02-14	$6.50	$6.54	$6.50	$6.50	$6.46	36,378
2024-02-13	$6.50	$6.56	$6.46	$6.51	$6.47	116,579
2024-02-12	$6.52	$6.63	$6.52	$6.57	$6.53	127,296
2024-02-09	$6.50	$6.55	$6.50	$6.54	$6.54	38,869
2024-02-08	$6.50	$6.55	$6.49	$6.49	$6.49	20,292
2024-02-07	$6.49	$6.53	$6.49	$6.52	$6.52	28,976
2024-02-06	$6.47	$6.53	$6.47	$6.50	$6.50	39,226
2024-02-05	$6.51	$6.51	$6.48	$6.49	$6.49	25,068
2024-02-02	$6.58	$6.60	$6.52	$6.52	$6.52	57,985
2024-02-01	$6.54	$6.65	$6.54	$6.62	$6.62	65,511
2024-01-31	$6.59	$6.59	$6.52	$6.54	$6.54	46,560
2024-01-30	$6.54	$6.56	$6.52	$6.56	$6.56	47,232
2024-01-29	$6.50	$6.55	$6.48	$6.54	$6.54	48,539
2024-01-26	$6.47	$6.52	$6.46	$6.47	$6.47	55,680
2024-01-25	$6.46	$6.48	$6.45	$6.46	$6.46	92,806
2024-01-24	$6.49	$6.49	$6.44	$6.45	$6.45	53,395
2024-01-23	$6.44	$6.46	$6.41	$6.45	$6.45	114,169
2024-01-22	$6.44	$6.48	$6.42	$6.46	$6.46	83,043
2024-01-19	$6.42	$6.44	$6.40	$6.41	$6.41	45,698
2024-01-18	$6.47	$6.49	$6.39	$6.45	$6.45	90,981
2024-01-17	$6.58	$6.61	$6.47	$6.51	$6.47	56,324
2024-01-16	$6.65	$6.66	$6.57	$6.57	$6.53	50,637
2024-01-12	$6.59	$6.66	$6.59	$6.64	$6.60	48,338
2024-01-11	$6.67	$6.68	$6.59	$6.61	$6.57	96,478
2024-01-10	$6.69	$6.71	$6.68	$6.70	$6.70	34,567
2024-01-09	$6.66	$6.70	$6.66	$6.67	$6.67	30,268
2024-01-08	$6.65	$6.68	$6.65	$6.68	$6.68	18,876
2024-01-05	$6.63	$6.66	$6.60	$6.62	$6.62	58,565
2024-01-04	$6.65	$6.69	$6.60	$6.65	$6.65	91,988
2024-01-03	$6.65	$6.69	$6.65	$6.68	$6.68	40,444
2024-01-02	$6.68	$6.72	$6.65	$6.70	$6.70	41,955
2023-12-29	$6.67	$6.69	$6.65	$6.65	$6.65	41,625
2023-12-28	$6.65	$6.68	$6.61	$6.65	$6.65	61,905
2023-12-27	$6.65	$6.69	$6.61	$6.65	$6.65	51,340
2023-12-26	$6.64	$6.67	$6.63	$6.65	$6.65	35,997
2023-12-22	$6.58	$6.69	$6.58	$6.63	$6.63	55,903
2023-12-21	$6.56	$6.59	$6.53	$6.56	$6.56	66,510
2023-12-20	$6.63	$6.65	$6.54	$6.56	$6.56	58,431
2023-12-19	$6.63	$6.66	$6.61	$6.61	$6.61	50,352
2023-12-18	$6.61	$6.66	$6.61	$6.61	$6.61	36,930
2023-12-15	$6.69	$6.70	$6.61	$6.62	$6.62	65,041
2023-12-14	$6.74	$6.78	$6.74	$6.75	$6.71	65,521
2023-12-13	$6.61	$6.72	$6.58	$6.68	$6.64	79,671
2023-12-12	$6.60	$6.64	$6.58	$6.64	$6.60	45,458
2023-12-11	$6.59	$6.61	$6.50	$6.61	$6.56	72,691
2023-12-08	$6.59	$6.63	$6.56	$6.62	$6.62	49,351
2023-12-07	$6.58	$6.60	$6.57	$6.57	$6.57	26,586
2023-12-06	$6.56	$6.61	$6.56	$6.58	$6.58	28,393
2023-12-05	$6.57	$6.58	$6.55	$6.56	$6.56	24,324
2023-12-04	$6.55	$6.64	$6.55	$6.58	$6.58	36,809
2023-12-01	$6.50	$6.64	$6.49	$6.60	$6.60	36,722
2023-11-30	$6.51	$6.52	$6.47	$6.50	$6.50	74,795
2023-11-29	$6.43	$6.56	$6.43	$6.46	$6.46	81,542
2023-11-28	$6.46	$6.56	$6.46	$6.49	$6.49	42,357
2023-11-27	$6.49	$6.49	$6.46	$6.48	$6.48	21,371
2023-11-24	$6.48	$6.48	$6.44	$6.48	$6.48	15,826
2023-11-22	$6.44	$6.49	$6.42	$6.47	$6.47	26,190
2023-11-21	$6.40	$6.47	$6.40	$6.45	$6.45	59,274
2023-11-20	$6.43	$6.45	$6.42	$6.42	$6.42	17,959
2023-11-17	$6.52	$6.52	$6.43	$6.44	$6.44	51,356
2023-11-16	$6.44	$6.49	$6.43	$6.49	$6.49	13,212
2023-11-15	$6.52	$6.62	$6.45	$6.46	$6.42	45,470
2023-11-14	$6.40	$6.56	$6.40	$6.53	$6.48	48,089
2023-11-13	$6.32	$6.40	$6.32	$6.35	$6.35	32,607
2023-11-10	$6.26	$6.38	$6.26	$6.37	$6.37	110,134
2023-11-09	$6.30	$6.33	$6.23	$6.23	$6.23	44,032
2023-11-08	$6.33	$6.37	$6.28	$6.33	$6.33	55,079
2023-11-07	$6.39	$6.39	$6.30	$6.33	$6.33	58,870
2023-11-06	$6.37	$6.45	$6.33	$6.36	$6.36	30,792
2023-11-03	$6.35	$6.49	$6.35	$6.38	$6.38	52,711
2023-11-02	$6.23	$6.35	$6.23	$6.34	$6.34	35,434
2023-11-01	$6.17	$6.28	$6.16	$6.21	$6.21	71,768
2023-10-31	$6.13	$6.16	$6.06	$6.14	$6.14	87,846
2023-10-30	$6.00	$6.07	$6.00	$6.06	$6.06	45,112
2023-10-27	$6.09	$6.09	$5.97	$6.02	$6.02	72,568
2023-10-26	$6.06	$6.11	$6.06	$6.06	$6.06	32,117
2023-10-25	$6.07	$6.08	$6.05	$6.05	$6.05	22,695
2023-10-24	$6.01	$6.12	$6.01	$6.09	$6.09	53,466
2023-10-23	$6.05	$6.05	$5.99	$6.01	$6.01	74,454
2023-10-20	$6.12	$6.15	$6.05	$6.06	$6.06	78,085
2023-10-19	$6.14	$6.19	$6.10	$6.11	$6.11	39,895
2023-10-18	$6.21	$6.24	$6.14	$6.15	$6.15	51,376
2023-10-17	$6.26	$6.29	$6.20	$6.25	$6.25	42,719
2023-10-16	$6.29	$6.35	$6.29	$6.33	$6.33	29,435
2023-10-13	$6.38	$6.42	$6.27	$6.29	$6.29	35,574
2023-10-12	$6.51	$6.51	$6.40	$6.41	$6.37	61,234
2023-10-11	$6.40	$6.59	$6.34	$6.47	$6.47	131,365
2023-10-10	$6.32	$6.40	$6.32	$6.33	$6.33	19,183
2023-10-09	$6.37	$6.37	$6.29	$6.36	$6.36	9,072
2023-10-06	$6.24	$6.34	$6.19	$6.34	$6.34	33,001
2023-10-05	$6.24	$6.26	$6.20	$6.24	$6.24	15,670
2023-10-04	$6.30	$6.30	$6.20	$6.26	$6.26	33,017
2023-10-03	$6.17	$6.24	$6.17	$6.24	$6.24	29,842
2023-10-02	$6.32	$6.36	$6.21	$6.27	$6.27	45,250
2023-09-29	$6.34	$6.40	$6.32	$6.35	$6.35	54,245
2023-09-28	$6.31	$6.33	$6.26	$6.29	$6.29	52,925
2023-09-27	$6.40	$6.44	$6.33	$6.33	$6.33	55,609
2023-09-26	$6.50	$6.51	$6.40	$6.41	$6.41	51,652
2023-09-25	$6.55	$6.59	$6.51	$6.55	$6.55	22,822
2023-09-22	$6.60	$6.63	$6.56	$6.56	$6.56	22,426
2023-09-21	$6.69	$6.69	$6.61	$6.62	$6.62	19,462
2023-09-20	$6.72	$6.75	$6.64	$6.70	$6.70	48,891
2023-09-19	$6.74	$6.77	$6.67	$6.68	$6.68	47,029
2023-09-18	$6.68	$6.84	$6.65	$6.77	$6.77	73,243
2023-09-15	$6.70	$6.71	$6.64	$6.71	$6.71	25,357
2023-09-14	$6.73	$6.76	$6.69	$6.73	$6.69	29,889
2023-09-13	$6.69	$6.73	$6.69	$6.72	$6.68	51,606
2023-09-12	$6.71	$6.72	$6.65	$6.70	$6.66	34,490
2023-09-11	$6.72	$6.73	$6.67	$6.72	$6.68	28,059
2023-09-08	$6.70	$6.73	$6.66	$6.68	$6.64	19,537
2023-09-07	$6.64	$6.71	$6.64	$6.69	$6.65	24,870
2023-09-06	$6.69	$6.71	$6.63	$6.68	$6.64	35,911
2023-09-05	$6.75	$6.75	$6.64	$6.69	$6.65	41,500
2023-09-01	$6.75	$6.81	$6.72	$6.72	$6.68	28,942
2023-08-31	$6.79	$6.83	$6.74	$6.76	$6.72	41,534
2023-08-30	$6.75	$6.81	$6.68	$6.75	$6.71	75,162
2023-08-29	$6.70	$6.80	$6.69	$6.72	$6.68	30,245
2023-08-28	$6.74	$6.79	$6.68	$6.70	$6.66	24,102
2023-08-25	$6.72	$6.74	$6.71	$6.73	$6.69	6,935
2023-08-24	$6.83	$6.85	$6.68	$6.71	$6.67	26,262
2023-08-23	$6.75	$6.86	$6.72	$6.80	$6.76	41,362
2023-08-22	$6.77	$6.81	$6.71	$6.74	$6.69	40,863
2023-08-21	$6.76	$6.81	$6.75	$6.76	$6.72	24,792
2023-08-18	$6.75	$6.80	$6.74	$6.78	$6.78	18,214
2023-08-17	$6.80	$6.86	$6.77	$6.81	$6.81	34,421
2023-08-16	$6.79	$6.87	$6.74	$6.81	$6.81	45,410
2023-08-15	$6.88	$6.92	$6.76	$6.86	$6.82	34,341
2023-08-14	$6.90	$6.96	$6.85	$6.92	$6.92	25,983
2023-08-11	$6.90	$6.93	$6.89	$6.92	$6.92	25,126
2023-08-10	$6.96	$6.97	$6.88	$6.92	$6.92	13,244
2023-08-09	$6.86	$6.96	$6.86	$6.91	$6.91	42,652
2023-08-08	$6.82	$6.90	$6.82	$6.86	$6.86	28,875
2023-08-07	$6.87	$6.92	$6.85	$6.86	$6.86	22,163
2023-08-04	$6.88	$6.92	$6.86	$6.87	$6.87	28,649
2023-08-03	$6.95	$6.96	$6.86	$6.86	$6.86	20,567
2023-08-02	$7.01	$7.01	$6.93	$6.94	$6.94	35,104
2023-08-01	$6.95	$7.06	$6.95	$6.99	$6.99	35,729
2023-07-31	$6.99	$7.00	$6.94	$7.00	$7.00	33,610
2023-07-28	$6.91	$7.00	$6.90	$6.96	$6.96	32,696
2023-07-27	$6.96	$7.03	$6.91	$6.91	$6.91	27,675
2023-07-26	$6.99	$7.01	$6.96	$6.99	$6.99	10,682
2023-07-25	$6.92	$7.00	$6.92	$6.97	$6.97	23,175
2023-07-24	$6.94	$6.97	$6.92	$6.94	$6.94	27,899
2023-07-21	$6.99	$6.99	$6.94	$6.97	$6.97	28,787
2023-07-20	$6.90	$6.96	$6.87	$6.94	$6.94	20,029
2023-07-19	$6.88	$6.93	$6.87	$6.92	$6.92	28,820
2023-07-18	$6.90	$6.95	$6.85	$6.91	$6.87	63,428
2023-07-17	$6.95	$6.97	$6.90	$6.91	$6.87	12,331
2023-07-14	$6.91	$6.95	$6.85	$6.92	$6.92	34,652
2023-07-13	$6.91	$6.94	$6.87	$6.89	$6.89	33,408
2023-07-12	$6.82	$6.91	$6.82	$6.86	$6.86	23,741
2023-07-11	$6.72	$6.80	$6.72	$6.79	$6.79	15,321
2023-07-10	$6.69	$6.73	$6.69	$6.72	$6.72	14,185
2023-07-07	$6.69	$6.73	$6.69	$6.72	$6.72	21,090
2023-07-06	$6.75	$6.75	$6.68	$6.72	$6.72	60,934
2023-07-05	$6.81	$6.84	$6.75	$6.79	$6.79	40,301
2023-07-03	$6.71	$6.81	$6.71	$6.77	$6.77	46,905
2023-06-30	$6.75	$6.75	$6.70	$6.73	$6.73	45,963
2023-06-29	$6.69	$6.71	$6.67	$6.69	$6.69	38,459
2023-06-28	$6.75	$6.75	$6.70	$6.74	$6.74	27,195
2023-06-27	$6.73	$6.73	$6.67	$6.72	$6.72	31,094
2023-06-26	$6.66	$6.69	$6.63	$6.68	$6.68	38,719
2023-06-23	$6.70	$6.71	$6.61	$6.67	$6.67	46,405
2023-06-22	$6.69	$6.73	$6.69	$6.69	$6.69	36,336
2023-06-21	$6.71	$6.76	$6.70	$6.72	$6.72	36,657
2023-06-20	$6.73	$6.80	$6.67	$6.79	$6.79	99,474
2023-06-16	$6.79	$6.82	$6.67	$6.72	$6.72	56,880
2023-06-15	$6.85	$6.87	$6.78	$6.83	$6.79	83,893
2023-06-14	$6.78	$6.85	$6.78	$6.83	$6.79	27,015
2023-06-13	$6.75	$6.82	$6.74	$6.82	$6.78	43,360
2023-06-12	$6.74	$6.79	$6.73	$6.73	$6.69	45,334
2023-06-09	$6.81	$6.86	$6.78	$6.79	$6.75	18,002
2023-06-08	$6.80	$6.86	$6.80	$6.83	$6.79	16,649
2023-06-07	$6.75	$6.83	$6.71	$6.78	$6.74	51,184
2023-06-06	$6.72	$6.79	$6.71	$6.77	$6.73	32,211
2023-06-05	$6.75	$6.77	$6.72	$6.74	$6.70	11,135
2023-06-02	$6.74	$6.74	$6.68	$6.74	$6.70	18,406
2023-06-01	$6.70	$6.75	$6.69	$6.71	$6.67	44,177
2023-05-31	$6.68	$6.68	$6.61	$6.66	$6.62	57,983
2023-05-30	$6.62	$6.62	$6.60	$6.62	$6.58	19,105
2023-05-26	$6.64	$6.64	$6.59	$6.62	$6.58	29,887
2023-05-25	$6.64	$6.64	$6.61	$6.62	$6.58	22,964
2023-05-24	$6.73	$6.73	$6.63	$6.64	$6.60	28,145
2023-05-23	$6.76	$6.76	$6.66	$6.70	$6.66	21,222
2023-05-22	$6.78	$6.78	$6.73	$6.75	$6.71	57,694
2023-05-19	$6.56	$6.76	$6.56	$6.74	$6.70	139,022
2023-05-18	$6.69	$6.69	$6.57	$6.60	$6.56	41,709
2023-05-17	$6.65	$6.66	$6.62	$6.62	$6.58	24,067
2023-05-16	$6.79	$6.79	$6.62	$6.64	$6.60	46,078
2023-05-15	$6.76	$6.77	$6.72	$6.74	$6.70	25,930
2023-05-12	$6.76	$6.79	$6.72	$6.73	$6.69	29,992
2023-05-11	$6.80	$6.85	$6.78	$6.78	$6.70	42,486
2023-05-10	$6.82	$6.88	$6.79	$6.84	$6.75	45,823
2023-05-09	$6.83	$6.83	$6.77	$6.82	$6.73	35,696
2023-05-08	$6.79	$6.84	$6.79	$6.81	$6.72	43,222
2023-05-05	$6.83	$6.84	$6.78	$6.81	$6.72	53,208
2023-05-04	$6.78	$6.81	$6.72	$6.79	$6.70	46,839
2023-05-03	$6.84	$6.87	$6.78	$6.78	$6.70	61,871
2023-05-02	$6.90	$6.94	$6.85	$6.86	$6.77	16,163
2023-05-01	$6.90	$6.95	$6.90	$6.91	$6.82	45,030
2023-04-28	$6.94	$6.95	$6.84	$6.92	$6.83	53,519
2023-04-27	$6.84	$6.89	$6.82	$6.86	$6.77	36,979
2023-04-26	$6.85	$6.89	$6.82	$6.84	$6.75	73,357
2023-04-25	$6.87	$6.94	$6.87	$6.88	$6.79	19,455
2023-04-24	$6.94	$6.94	$6.90	$6.91	$6.82	46,072
2023-04-21	$6.94	$6.95	$6.91	$6.92	$6.83	39,045
2023-04-20	$6.95	$6.95	$6.91	$6.93	$6.84	29,719
2023-04-19	$6.92	$6.98	$6.92	$6.94	$6.85	32,639
2023-04-18	$7.02	$7.03	$6.93	$6.98	$6.85	95,206
2023-04-17	$7.03	$7.03	$6.90	$6.98	$6.85	144,768
2023-04-14	$7.15	$7.17	$6.99	$6.99	$6.86	94,486
2023-04-13	$7.19	$7.19	$7.08	$7.15	$7.02	39,565
2023-04-12	$7.17	$7.19	$7.12	$7.16	$7.03	59,742
2023-04-11	$7.22	$7.23	$7.10	$7.15	$7.02	159,471
2023-04-10	$7.15	$7.22	$7.15	$7.18	$7.05	45,608
2023-04-06	$7.22	$7.22	$7.06	$7.15	$7.02	37,914
2023-04-05	$7.14	$7.19	$7.14	$7.17	$7.03	18,014
2023-04-04	$7.16	$7.16	$7.02	$7.14	$7.01	55,753
2023-04-03	$7.13	$7.22	$7.07	$7.11	$6.98	45,526
2023-03-31	$7.10	$7.18	$7.06	$7.13	$7.00	37,631
2023-03-30	$7.00	$7.08	$6.91	$7.05	$6.92	45,689
2023-03-29	$6.91	$6.99	$6.90	$6.98	$6.85	37,187
2023-03-28	$6.86	$6.90	$6.76	$6.85	$6.72	36,040
2023-03-27	$6.81	$6.95	$6.76	$6.81	$6.68	33,513
2023-03-24	$6.75	$6.80	$6.71	$6.77	$6.64	36,572
2023-03-23	$6.75	$6.79	$6.71	$6.71	$6.59	39,976
2023-03-22	$6.75	$6.85	$6.75	$6.76	$6.63	28,586
2023-03-21	$6.80	$6.83	$6.75	$6.77	$6.64	54,085
2023-03-20	$6.75	$6.90	$6.75	$6.75	$6.62	47,487
2023-03-17	$6.85	$6.86	$6.74	$6.76	$6.76	32,323
2023-03-16	$6.70	$6.88	$6.70	$6.83	$6.83	39,243
2023-03-15	$6.76	$6.86	$6.75	$6.83	$6.79	28,252
2023-03-14	$6.84	$6.90	$6.81	$6.82	$6.78	41,751
2023-03-13	$6.80	$6.95	$6.75	$6.75	$6.75	38,751
2023-03-10	$6.99	$6.99	$6.82	$6.82	$6.82	35,825
2023-03-09	$7.04	$7.08	$6.96	$6.96	$6.96	23,444
2023-03-08	$7.02	$7.09	$6.99	$7.00	$7.00	30,409
2023-03-07	$7.14	$7.14	$7.03	$7.03	$7.03	29,880
2023-03-06	$7.17	$7.18	$7.12	$7.12	$7.12	27,322
2023-03-03	$7.18	$7.18	$7.13	$7.16	$7.16	48,747
2023-03-02	$7.11	$7.13	$7.09	$7.12	$7.12	24,100
2023-03-01	$7.22	$7.22	$7.11	$7.15	$7.15	26,082
2023-02-28	$7.23	$7.29	$7.18	$7.19	$7.19	28,497
2023-02-27	$7.10	$7.21	$7.08	$7.21	$7.21	32,933
2023-02-24	$6.96	$7.10	$6.95	$7.07	$7.07	28,672
2023-02-23	$6.98	$7.07	$6.98	$7.06	$7.06	27,425
2023-02-22	$7.00	$7.05	$6.95	$6.97	$6.97	28,051
2023-02-21	$7.04	$7.10	$6.94	$6.96	$6.96	33,603
2023-02-17	$7.13	$7.16	$7.09	$7.11	$7.11	19,216
2023-02-16	$7.11	$7.16	$7.06	$7.12	$7.12	34,996
2023-02-15	$7.20	$7.25	$7.16	$7.20	$7.16	38,622
2023-02-14	$7.22	$7.22	$7.18	$7.21	$7.17	17,202
2023-02-13	$7.21	$7.24	$7.11	$7.23	$7.19	36,346
2023-02-10	$7.15	$7.22	$7.14	$7.17	$7.13	24,698
2023-02-09	$7.22	$7.25	$7.15	$7.15	$7.11	36,512
2023-02-08	$7.24	$7.24	$7.20	$7.20	$7.16	12,807
2023-02-07	$7.24	$7.27	$7.16	$7.23	$7.19	27,253
2023-02-06	$7.21	$7.27	$7.21	$7.24	$7.20	22,826
2023-02-03	$7.33	$7.36	$7.27	$7.27	$7.23	33,025
2023-02-02	$7.38	$7.40	$7.34	$7.36	$7.32	19,557
2023-02-01	$7.20	$7.38	$7.20	$7.33	$7.29	54,378
2023-01-31	$7.20	$7.25	$7.15	$7.24	$7.20	79,463
2023-01-30	$7.11	$7.14	$7.11	$7.12	$7.08	25,762
2023-01-27	$7.05	$7.16	$7.05	$7.13	$7.09	49,790
2023-01-26	$7.09	$7.11	$7.08	$7.11	$7.07	12,833
2023-01-25	$7.04	$7.09	$7.03	$7.08	$7.04	22,645
2023-01-24	$7.05	$7.10	$7.03	$7.10	$7.06	47,665
2023-01-23	$7.02	$7.08	$7.01	$7.05	$7.01	22,922
2023-01-20	$6.96	$7.01	$6.95	$7.00	$6.96	17,858
2023-01-19	$6.98	$7.02	$6.95	$6.96	$6.92	27,823
2023-01-18	$7.14	$7.14	$7.00	$7.01	$6.97	26,325
2023-01-17	$7.16	$7.18	$7.09	$7.12	$7.04	54,701
2023-01-13	$7.13	$7.17	$7.12	$7.16	$7.07	28,872
2023-01-12	$7.17	$7.19	$7.09	$7.17	$7.08	57,737
2023-01-11	$7.09	$7.13	$7.07	$7.13	$7.04	20,238
2023-01-10	$7.10	$7.10	$7.01	$7.06	$6.97	42,185
2023-01-09	$7.00	$7.08	$7.00	$7.06	$6.98	14,846
2023-01-06	$6.89	$6.99	$6.89	$6.98	$6.98	52,099
2023-01-05	$6.93	$6.98	$6.85	$6.87	$6.87	77,983
2023-01-04	$6.87	$6.95	$6.84	$6.93	$6.93	17,591
2023-01-03	$6.78	$6.89	$6.70	$6.86	$6.86	71,214
2022-12-30	$6.83	$6.84	$6.69	$6.73	$6.73	136,248
2022-12-29	$6.72	$6.80	$6.71	$6.76	$6.76	56,587
2022-12-28	$6.82	$6.83	$6.74	$6.75	$6.75	43,181
2022-12-27	$6.78	$6.83	$6.76	$6.77	$6.77	58,731
2022-12-23	$6.79	$6.82	$6.77	$6.79	$6.79	41,615
2022-12-22	$6.82	$6.84	$6.70	$6.80	$6.80	111,258
2022-12-21	$6.78	$6.83	$6.74	$6.82	$6.82	61,792
2022-12-20	$6.74	$6.80	$6.70	$6.77	$6.77	50,980
2022-12-19	$6.73	$6.80	$6.70	$6.74	$6.74	67,716
2022-12-16	$6.79	$6.84	$6.72	$6.78	$6.78	65,693
2022-12-15	$6.93	$6.97	$6.90	$6.96	$6.86	50,645
2022-12-14	$6.97	$7.03	$6.94	$6.94	$6.84	51,631
2022-12-13	$7.12	$7.12	$6.92	$6.97	$6.86	74,870
2022-12-12	$6.94	$7.03	$6.93	$6.97	$6.97	49,697
2022-12-09	$6.91	$6.98	$6.90	$6.90	$6.90	46,046
2022-12-08	$6.87	$6.95	$6.87	$6.91	$6.91	55,585
2022-12-07	$6.88	$6.95	$6.88	$6.90	$6.90	19,818
2022-12-06	$6.85	$6.89	$6.83	$6.88	$6.88	49,015
2022-12-05	$6.96	$6.98	$6.86	$6.86	$6.86	39,143
2022-12-02	$6.97	$7.02	$6.94	$6.96	$6.96	46,327
2022-12-01	$7.01	$7.04	$6.96	$7.01	$7.01	66,158
2022-11-30	$6.87	$7.03	$6.81	$7.01	$7.01	90,654
2022-11-29	$6.74	$6.81	$6.74	$6.79	$6.79	57,444
2022-11-28	$6.85	$6.85	$6.79	$6.80	$6.80	41,172
2022-11-25	$6.80	$6.85	$6.80	$6.82	$6.82	23,242
2022-11-23	$6.73	$6.84	$6.73	$6.81	$6.81	68,789
2022-11-22	$6.70	$6.78	$6.70	$6.75	$6.75	48,176
2022-11-21	$6.75	$6.75	$6.68	$6.70	$6.70	43,324
2022-11-18	$6.67	$6.74	$6.67	$6.67	$6.67	82,335
2022-11-17	$6.76	$6.77	$6.67	$6.67	$6.67	56,865
2022-11-16	$6.73	$6.84	$6.73	$6.77	$6.77	35,081
2022-11-15	$6.74	$6.84	$6.74	$6.77	$6.73	46,744
2022-11-14	$6.71	$6.79	$6.71	$6.73	$6.69	35,334
2022-11-11	$6.83	$6.83	$6.73	$6.77	$6.73	39,302
2022-11-10	$6.68	$6.79	$6.60	$6.78	$6.74	81,238
2022-11-09	$6.66	$6.66	$6.55	$6.58	$6.53	29,026
2022-11-08	$6.56	$6.67	$6.56	$6.65	$6.61	38,911
2022-11-07	$6.62	$6.69	$6.53	$6.59	$6.55	81,880
2022-11-04	$6.63	$6.71	$6.60	$6.64	$6.60	43,589
2022-11-03	$6.50	$6.61	$6.50	$6.60	$6.56	40,401
2022-11-02	$6.61	$6.73	$6.58	$6.58	$6.54	56,965
2022-11-01	$6.62	$6.66	$6.58	$6.66	$6.62	46,201
2022-10-31	$6.63	$6.64	$6.52	$6.57	$6.53	74,288
2022-10-28	$6.49	$6.59	$6.49	$6.58	$6.54	58,649
2022-10-27	$6.48	$6.54	$6.35	$6.50	$6.46	89,553
2022-10-26	$6.45	$6.49	$6.38	$6.45	$6.41	72,144
2022-10-25	$6.35	$6.46	$6.31	$6.46	$6.42	50,925
2022-10-24	$6.25	$6.36	$6.24	$6.31	$6.27	48,077
2022-10-21	$6.13	$6.28	$6.13	$6.25	$6.21	97,458
2022-10-20	$6.29	$6.31	$6.16	$6.21	$6.17	56,261
2022-10-19	$6.31	$6.34	$6.26	$6.29	$6.25	45,716
2022-10-18	$6.35	$6.38	$6.31	$6.36	$6.32	64,591
2022-10-17	$6.31	$6.42	$6.26	$6.27	$6.23	95,369
2022-10-14	$6.38	$6.44	$6.25	$6.28	$6.28	37,727
2022-10-13	$6.32	$6.47	$6.29	$6.37	$6.33	87,954
2022-10-12	$6.51	$6.53	$6.40	$6.42	$6.42	34,199
2022-10-11	$6.51	$6.57	$6.46	$6.52	$6.52	39,367
2022-10-10	$6.44	$6.52	$6.44	$6.47	$6.47	26,365
2022-10-07	$6.61	$6.62	$6.40	$6.51	$6.51	65,345
2022-10-06	$6.63	$6.68	$6.60	$6.62	$6.62	28,555
2022-10-05	$6.74	$6.74	$6.64	$6.69	$6.69	63,007
2022-10-04	$6.68	$6.79	$6.68	$6.78	$6.78	81,677
2022-10-03	$6.40	$6.60	$6.36	$6.57	$6.57	84,327
2022-09-30	$6.61	$6.64	$6.33	$6.33	$6.33	493,108
2022-09-29	$6.66	$6.78	$6.51	$6.58	$6.58	72,691
2022-09-28	$6.61	$6.75	$6.60	$6.72	$6.72	125,986
2022-09-27	$6.85	$6.91	$6.57	$6.62	$6.62	161,339
2022-09-26	$7.04	$7.07	$6.79	$6.82	$6.82	67,174
2022-09-23	$7.19	$7.26	$7.06	$7.11	$7.11	59,932
2022-09-22	$7.34	$7.34	$7.28	$7.30	$7.30	42,327
2022-09-21	$7.51	$7.63	$7.32	$7.36	$7.36	64,398
2022-09-20	$7.69	$7.75	$7.50	$7.55	$7.55	58,074
2022-09-19	$7.76	$7.92	$7.61	$7.89	$7.89	29,848
2022-09-16	$7.70	$7.80	$7.67	$7.80	$7.80	74,367
2022-09-15	$7.79	$7.89	$7.72	$7.77	$7.73	33,957
2022-09-14	$7.78	$8.08	$7.78	$7.86	$7.82	57,182
2022-09-13	$7.94	$7.94	$7.79	$7.83	$7.79	64,671
2022-09-12	$8.09	$8.10	$7.95	$7.99	$7.95	38,570
2022-09-09	$7.83	$8.05	$7.79	$8.05	$8.05	60,433
2022-09-08	$7.81	$7.82	$7.72	$7.82	$7.82	26,175
2022-09-07	$7.71	$7.87	$7.71	$7.74	$7.74	33,458
2022-09-06	$7.83	$7.91	$7.70	$7.73	$7.73	19,783
2022-09-02	$8.06	$8.06	$7.71	$7.87	$7.87	49,677
2022-09-01	$7.94	$7.97	$7.66	$7.93	$7.93	58,390
2022-08-31	$8.00	$8.09	$7.94	$8.00	$8.00	38,914
2022-08-30	$7.93	$7.99	$7.81	$7.99	$7.99	35,391
2022-08-29	$7.65	$7.93	$7.65	$7.89	$7.89	63,124
2022-08-26	$7.73	$7.76	$7.67	$7.72	$7.72	40,770
2022-08-25	$7.76	$7.83	$7.71	$7.75	$7.75	42,718
2022-08-24	$7.68	$7.76	$7.67	$7.73	$7.73	19,778
2022-08-23	$7.73	$7.86	$7.70	$7.72	$7.72	22,658
2022-08-22	$7.77	$7.87	$7.74	$7.75	$7.75	29,702
2022-08-19	$7.85	$7.89	$7.77	$7.82	$7.82	25,580
2022-08-18	$7.89	$7.93	$7.85	$7.86	$7.86	25,863
2022-08-17	$7.90	$7.95	$7.85	$7.88	$7.88	32,300
2022-08-16	$7.97	$7.97	$7.90	$7.94	$7.94	10,343
2022-08-15	$7.94	$7.98	$7.86	$7.96	$7.96	22,495
2022-08-12	$7.94	$7.95	$7.88	$7.94	$7.94	12,306
2022-08-11	$7.98	$7.99	$7.90	$7.93	$7.89	27,587
2022-08-10	$7.92	$7.98	$7.86	$7.98	$7.94	56,499
2022-08-09	$7.86	$7.92	$7.86	$7.89	$7.85	31,279
2022-08-08	$7.84	$7.86	$7.78	$7.83	$7.78	36,183
2022-08-05	$7.79	$7.84	$7.78	$7.81	$7.77	9,648
2022-08-04	$7.94	$7.94	$7.73	$7.84	$7.80	53,501
2022-08-03	$7.99	$8.03	$7.82	$7.99	$7.95	53,976
2022-08-02	$7.84	$8.00	$7.78	$7.93	$7.89	27,320
2022-08-01	$7.62	$7.90	$7.62	$7.90	$7.86	94,960
2022-07-29	$7.59	$7.65	$7.57	$7.65	$7.61	54,982
2022-07-28	$7.42	$7.55	$7.42	$7.55	$7.51	47,060
2022-07-27	$7.39	$7.50	$7.37	$7.45	$7.41	35,782
2022-07-26	$7.34	$7.36	$7.31	$7.35	$7.31	18,312
2022-07-25	$7.35	$7.35	$7.28	$7.35	$7.31	23,866
2022-07-22	$7.33	$7.41	$7.27	$7.32	$7.28	38,716
2022-07-21	$7.35	$7.36	$7.32	$7.32	$7.28	29,476
2022-07-20	$7.42	$7.49	$7.39	$7.39	$7.35	20,554
2022-07-19	$7.41	$7.46	$7.35	$7.44	$7.40	18,505
2022-07-18	$7.44	$7.50	$7.32	$7.36	$7.32	29,189
2022-07-15	$7.46	$7.49	$7.40	$7.40	$7.36	29,671
2022-07-14	$7.43	$7.50	$7.39	$7.50	$7.42	34,895
2022-07-13	$7.43	$7.49	$7.37	$7.46	$7.38	12,455
2022-07-12	$7.49	$7.56	$7.45	$7.46	$7.38	20,101
2022-07-11	$7.50	$7.50	$7.42	$7.45	$7.37	25,290
2022-07-08	$7.37	$7.50	$7.37	$7.47	$7.39	33,896
2022-07-07	$7.58	$7.59	$7.41	$7.42	$7.34	27,926
2022-07-06	$7.46	$7.55	$7.46	$7.50	$7.42	25,197
2022-07-05	$7.67	$7.73	$7.51	$7.52	$7.44	19,491
2022-07-01	$7.46	$7.68	$7.46	$7.66	$7.58	38,244
2022-06-30	$7.57	$7.60	$7.44	$7.45	$7.37	54,550
2022-06-29	$7.45	$7.50	$7.43	$7.45	$7.37	28,526
2022-06-28	$7.48	$7.48	$7.36	$7.45	$7.37	34,870
2022-06-27	$7.39	$7.46	$7.35	$7.46	$7.38	21,177
2022-06-24	$7.28	$7.38	$7.28	$7.38	$7.30	44,055
2022-06-23	$7.27	$7.40	$7.25	$7.25	$7.17	30,747
2022-06-22	$7.25	$7.31	$7.25	$7.27	$7.19	24,454
2022-06-21	$7.05	$7.43	$7.02	$7.26	$7.18	88,259
2022-06-17	$7.10	$7.23	$7.06	$7.06	$6.98	52,755
2022-06-16	$7.21	$7.29	$7.04	$7.15	$7.07	57,463
2022-06-15	$7.25	$7.46	$7.25	$7.38	$7.26	51,018
2022-06-14	$7.28	$7.37	$7.18	$7.22	$7.10	37,230
2022-06-13	$7.57	$7.60	$7.30	$7.32	$7.20	45,629
2022-06-10	$7.81	$7.89	$7.67	$7.79	$7.66	50,746
2022-06-09	$8.01	$8.03	$7.83	$7.86	$7.73	27,695
2022-06-08	$7.95	$8.01	$7.92	$8.01	$7.88	54,901
2022-06-07	$7.85	$8.00	$7.83	$7.95	$7.82	33,336
2022-06-06	$7.90	$7.90	$7.78	$7.84	$7.71	21,723
2022-06-03	$7.78	$7.87	$7.78	$7.85	$7.72	16,488
2022-06-02	$7.90	$7.92	$7.82	$7.82	$7.69	18,398
2022-06-01	$7.86	$7.99	$7.75	$7.87	$7.74	72,115
2022-05-31	$7.88	$7.88	$7.75	$7.82	$7.69	56,103
2022-05-27	$7.67	$7.82	$7.67	$7.79	$7.66	35,447
2022-05-26	$7.55	$7.70	$7.54	$7.65	$7.52	40,762
2022-05-25	$7.41	$7.57	$7.41	$7.54	$7.41	45,918
2022-05-24	$7.33	$7.41	$7.28	$7.41	$7.29	20,146
2022-05-23	$7.27	$7.36	$7.26	$7.31	$7.19	33,848
2022-05-20	$7.26	$7.33	$7.21	$7.27	$7.15	46,924
2022-05-19	$7.23	$7.29	$7.22	$7.27	$7.15	17,642
2022-05-18	$7.30	$7.30	$7.23	$7.25	$7.13	59,806
2022-05-17	$7.31	$7.32	$7.27	$7.31	$7.19	37,512
2022-05-16	$7.31	$7.31	$7.25	$7.27	$7.15	31,364
2022-05-13	$7.23	$7.32	$7.23	$7.29	$7.17	23,158
2022-05-12	$7.41	$7.41	$7.21	$7.26	$7.10	138,381
2022-05-11	$7.38	$7.49	$7.35	$7.40	$7.23	38,225
2022-05-10	$7.39	$7.58	$7.37	$7.39	$7.22	77,476
2022-05-09	$7.45	$7.46	$7.36	$7.36	$7.19	51,261
2022-05-06	$7.47	$7.53	$7.42	$7.50	$7.33	49,272
2022-05-05	$7.59	$7.59	$7.47	$7.48	$7.31	39,913
2022-05-04	$7.59	$7.63	$7.52	$7.61	$7.44	45,161
2022-05-03	$7.54	$7.62	$7.53	$7.56	$7.39	28,037
2022-05-02	$7.63	$7.63	$7.48	$7.50	$7.33	59,719
2022-04-29	$7.77	$7.78	$7.61	$7.62	$7.45	45,077
2022-04-28	$7.75	$7.76	$7.70	$7.70	$7.53	35,268
2022-04-27	$7.73	$7.77	$7.70	$7.71	$7.54	29,924
2022-04-26	$7.76	$7.81	$7.70	$7.70	$7.53	65,814
2022-04-25	$7.87	$7.87	$7.74	$7.79	$7.61	61,176
2022-04-22	$7.92	$7.93	$7.85	$7.89	$7.71	54,972
2022-04-21	$8.09	$8.09	$7.92	$7.94	$7.76	40,617
2022-04-20	$8.04	$8.09	$8.04	$8.07	$7.89	42,037
2022-04-19	$7.96	$8.07	$7.96	$8.01	$7.83	33,147
2022-04-18	$8.03	$8.12	$7.96	$7.99	$7.81	90,483
2022-04-14	$8.01	$8.06	$8.01	$8.02	$7.84	52,271
2022-04-13	$8.08	$8.12	$8.01	$8.06	$7.84	60,051
2022-04-12	$8.07	$8.14	$8.03	$8.07	$7.85	35,341
2022-04-11	$8.05	$8.10	$8.01	$8.01	$7.79	28,367
2022-04-08	$8.05	$8.14	$8.05	$8.10	$7.88	20,646
2022-04-07	$8.17	$8.17	$8.09	$8.11	$7.89	58,271
2022-04-06	$8.15	$8.19	$8.11	$8.16	$7.93	65,489
2022-04-05	$8.16	$8.26	$8.15	$8.16	$7.93	62,364
2022-04-04	$8.22	$8.24	$8.10	$8.22	$7.99	54,592
2022-04-01	$8.06	$8.23	$8.06	$8.15	$7.92	72,704
2022-03-31	$8.12	$8.18	$8.09	$8.10	$7.88	137,061
2022-03-30	$8.06	$8.12	$8.02	$8.10	$7.88	29,218
2022-03-29	$8.07	$8.08	$7.98	$8.06	$7.84	40,677
2022-03-28	$7.99	$8.04	$7.96	$8.02	$7.80	41,767
2022-03-25	$8.08	$8.08	$7.92	$7.95	$7.73	66,727
2022-03-24	$8.11	$8.14	$7.99	$8.06	$7.84	54,966
2022-03-23	$8.06	$8.20	$8.00	$8.07	$7.85	38,155
2022-03-22	$8.14	$8.17	$8.07	$8.09	$7.87	53,407
2022-03-21	$8.07	$8.14	$8.06	$8.10	$7.88	30,453
2022-03-18	$8.16	$8.16	$8.07	$8.07	$7.85	34,127
2022-03-17	$8.05	$8.30	$8.00	$8.17	$7.94	52,578
2022-03-16	$8.04	$8.10	$7.98	$8.05	$7.83	40,536
2022-03-15	$8.19	$8.19	$8.10	$8.19	$7.92	31,520
2022-03-14	$8.20	$8.30	$8.12	$8.18	$7.91	40,530
2022-03-11	$8.23	$8.23	$8.10	$8.15	$7.88	37,417
2022-03-10	$8.10	$8.14	$8.04	$8.10	$7.83	19,066
2022-03-09	$8.12	$8.15	$8.06	$8.15	$7.88	27,961
2022-03-08	$8.01	$8.14	$8.01	$8.09	$7.82	58,850
2022-03-07	$8.17	$8.17	$8.00	$8.08	$7.81	32,360
2022-03-04	$8.11	$8.19	$8.07	$8.14	$7.87	37,322
2022-03-03	$8.16	$8.18	$8.10	$8.12	$7.85	26,485
2022-03-02	$8.21	$8.21	$8.14	$8.18	$7.91	25,619
2022-03-01	$7.97	$8.23	$7.97	$8.20	$7.93	69,817
2022-02-28	$8.01	$8.04	$7.70	$7.97	$7.71	84,828
2022-02-25	$7.80	$7.97	$7.80	$7.93	$7.67	68,654
2022-02-24	$7.79	$7.84	$7.69	$7.80	$7.54	88,316
2022-02-23	$7.89	$7.90	$7.77	$7.85	$7.59	48,404
2022-02-22	$7.98	$7.98	$7.86	$7.87	$7.61	36,910
2022-02-18	$7.99	$8.00	$7.94	$7.99	$7.73	22,415
2022-02-17	$7.99	$8.03	$7.95	$7.97	$7.71	41,015
2022-02-16	$8.03	$8.05	$7.95	$8.03	$7.76	68,462
2022-02-15	$8.10	$8.14	$8.05	$8.06	$7.75	67,606
2022-02-14	$8.14	$8.23	$8.10	$8.12	$7.81	56,571
2022-02-11	$8.16	$8.25	$8.10	$8.14	$7.83	38,725
2022-02-10	$8.26	$8.37	$8.15	$8.16	$7.85	48,520
2022-02-09	$8.29	$8.37	$8.27	$8.29	$7.98	22,197
2022-02-08	$8.22	$8.33	$8.22	$8.28	$7.97	54,569
2022-02-07	$8.35	$8.39	$8.21	$8.22	$7.91	87,628
2022-02-04	$8.30	$8.33	$8.28	$8.33	$8.01	18,030
2022-02-03	$8.38	$8.39	$8.28	$8.30	$7.99	39,282
2022-02-02	$8.46	$8.46	$8.31	$8.37	$8.05	37,218
2022-02-01	$8.38	$8.48	$8.37	$8.43	$8.11	41,621
2022-01-31	$8.39	$8.41	$8.32	$8.36	$8.04	92,493
2022-01-28	$8.37	$8.40	$8.35	$8.38	$8.06	47,609
2022-01-27	$8.36	$8.40	$8.34	$8.37	$8.05	52,205
2022-01-26	$8.36	$8.45	$8.32	$8.35	$8.03	124,484
2022-01-25	$8.29	$8.36	$8.25	$8.36	$8.04	75,736
2022-01-24	$8.37	$8.37	$8.15	$8.32	$8.00	173,951
2022-01-21	$8.34	$8.42	$8.34	$8.39	$8.07	61,154
2022-01-20	$8.46	$8.49	$8.42	$8.44	$8.12	141,831
2022-01-19	$8.43	$8.45	$8.39	$8.41	$8.09	253,537
2022-01-18	$8.31	$8.47	$8.31	$8.39	$8.07	413,640
2022-01-14	$8.43	$8.44	$8.31	$8.36	$8.04	192,511
2022-01-13	$8.26	$8.37	$8.26	$8.35	$7.99	147,397
2022-01-12	$8.24	$8.30	$8.18	$8.26	$7.91	146,353
2022-01-11	$8.23	$8.31	$8.20	$8.24	$7.89	161,939
2022-01-10	$8.26	$8.26	$8.20	$8.25	$7.90	123,831
2022-01-07	$8.06	$8.25	$8.00	$8.20	$7.85	231,174
2022-01-06	$8.03	$8.10	$8.01	$8.06	$7.72	86,760
2022-01-05	$8.37	$8.41	$8.01	$8.03	$7.69	195,904
2022-01-04	$8.39	$8.48	$8.32	$8.36	$8.00	56,414
2022-01-03	$8.48	$8.48	$8.32	$8.40	$8.04	58,575
2021-12-31	$8.44	$8.53	$8.42	$8.46	$8.10	28,035
2021-12-30	$8.47	$8.49	$8.43	$8.44	$8.08	30,244
2021-12-29	$8.65	$8.65	$8.53	$8.54	$8.10	58,214
2021-12-28	$8.60	$8.70	$8.56	$8.63	$8.18	35,817
2021-12-27	$8.47	$8.79	$8.47	$8.58	$8.13	134,532
2021-12-23	$8.45	$8.50	$8.44	$8.47	$8.03	27,081
2021-12-22	$8.38	$8.49	$8.38	$8.46	$8.02	35,866
2021-12-21	$8.39	$8.45	$8.34	$8.41	$7.97	34,458
2021-12-20	$8.30	$8.37	$8.24	$8.36	$7.93	218,608
2021-12-17	$8.31	$8.36	$8.26	$8.34	$7.91	41,012
2021-12-16	$8.26	$8.37	$8.23	$8.33	$7.90	65,142
2021-12-15	$8.21	$8.29	$8.17	$8.24	$7.81	61,328
2021-12-14	$8.19	$8.19	$8.15	$8.17	$7.75	18,998
2021-12-13	$8.13	$8.21	$8.13	$8.19	$7.77	32,456
2021-12-10	$8.14	$8.14	$8.11	$8.12	$7.70	31,188
2021-12-09	$8.13	$8.13	$8.10	$8.11	$7.69	65,515
2021-12-08	$8.16	$8.19	$8.11	$8.11	$7.69	55,196
2021-12-07	$8.15	$8.18	$8.13	$8.16	$7.73	24,158
2021-12-06	$8.17	$8.17	$8.08	$8.11	$7.69	59,365
2021-12-03	$8.15	$8.17	$8.10	$8.10	$7.68	43,687
2021-12-02	$8.12	$8.16	$8.12	$8.15	$7.73	26,317
2021-12-01	$8.20	$8.22	$8.12	$8.15	$7.73	65,661
2021-11-30	$8.19	$8.25	$8.13	$8.21	$7.78	50,350
2021-11-29	$8.15	$8.19	$8.13	$8.19	$7.76	23,536
2021-11-26	$8.23	$8.23	$8.18	$8.19	$7.72	9,779
2021-11-24	$8.20	$8.25	$8.17	$8.23	$7.76	34,943
2021-11-23	$8.19	$8.22	$8.15	$8.21	$7.74	31,313
2021-11-22	$8.23	$8.25	$8.16	$8.18	$7.72	13,796
2021-11-19	$8.18	$8.22	$8.17	$8.21	$7.74	31,785
2021-11-18	$8.23	$8.26	$8.17	$8.17	$7.71	44,051
2021-11-17	$8.30	$8.30	$8.21	$8.23	$7.76	42,736
2021-11-16	$8.23	$8.30	$8.21	$8.30	$7.83	64,171
2021-11-15	$8.27	$8.27	$8.20	$8.22	$7.75	34,746
2021-11-12	$8.26	$8.26	$8.16	$8.23	$7.76	66,976
2021-11-11	$8.23	$8.24	$8.18	$8.23	$7.76	37,969
2021-11-10	$8.20	$8.24	$8.19	$8.20	$7.73	33,259
2021-11-09	$8.25	$8.25	$8.18	$8.21	$7.74	29,063
2021-11-08	$8.18	$8.23	$8.17	$8.22	$7.75	41,368
2021-11-05	$8.17	$8.21	$8.17	$8.17	$7.71	37,368
2021-11-04	$8.19	$8.20	$8.14	$8.15	$7.69	50,924
2021-11-03	$8.22	$8.23	$8.16	$8.18	$7.72	31,598
2021-11-02	$8.25	$8.25	$8.17	$8.20	$7.73	59,821
2021-11-01	$8.21	$8.25	$8.19	$8.23	$7.76	55,323
2021-10-29	$8.26	$8.26	$8.20	$8.23	$7.76	33,789
2021-10-28	$8.25	$8.28	$8.20	$8.25	$7.78	51,729
2021-10-27	$8.31	$8.37	$8.31	$8.32	$7.81	39,835
2021-10-26	$8.30	$8.31	$8.24	$8.30	$7.79	41,642
2021-10-25	$8.31	$8.35	$8.28	$8.30	$7.78	29,868
2021-10-22	$8.31	$8.33	$8.30	$8.32	$7.81	27,336
2021-10-21	$8.31	$8.34	$8.28	$8.29	$7.78	36,259
2021-10-20	$8.30	$8.37	$8.30	$8.30	$7.79	24,492
2021-10-19	$8.23	$8.33	$8.20	$8.28	$7.77	49,084
2021-10-18	$8.23	$8.27	$8.17	$8.25	$7.74	37,206
2021-10-15	$8.25	$8.29	$8.21	$8.21	$7.71	37,218
2021-10-14	$8.21	$8.21	$8.19	$8.20	$7.69	94,646
2021-10-13	$8.18	$8.20	$8.07	$8.18	$7.68	51,430
2021-10-12	$8.17	$8.20	$8.17	$8.17	$7.67	18,948
2021-10-11	$8.20	$8.21	$8.11	$8.20	$7.69	80,305
2021-10-08	$8.22	$8.22	$8.20	$8.21	$7.70	23,497
2021-10-07	$8.22	$8.24	$8.20	$8.20	$7.69	58,628
2021-10-06	$8.26	$8.26	$8.19	$8.22	$7.71	45,131
2021-10-05	$8.24	$8.24	$8.21	$8.23	$7.72	161,691
2021-10-04	$8.22	$8.25	$8.17	$8.24	$7.73	33,595
2021-10-01	$8.25	$8.26	$8.17	$8.18	$7.68	43,342
2021-09-30	$8.35	$8.41	$8.11	$8.11	$7.61	96,284
2021-09-29	$8.36	$8.37	$8.30	$8.35	$7.83	29,451
2021-09-28	$8.45	$8.45	$8.36	$8.40	$7.84	35,916
2021-09-27	$8.44	$8.53	$8.43	$8.46	$7.90	38,244
2021-09-24	$8.47	$8.50	$8.38	$8.44	$7.88	33,777
2021-09-23	$8.43	$8.50	$8.42	$8.46	$7.90	27,722
2021-09-22	$8.50	$8.50	$8.42	$8.42	$7.86	38,828
2021-09-21	$8.45	$8.53	$8.45	$8.47	$7.91	19,102
2021-09-20	$8.57	$8.57	$8.45	$8.45	$7.89	80,144
2021-09-17	$8.61	$8.61	$8.57	$8.58	$8.01	33,722
2021-09-16	$8.63	$8.63	$8.58	$8.59	$8.02	42,125
2021-09-15	$8.63	$8.64	$8.58	$8.61	$8.04	48,921
2021-09-14	$8.62	$8.64	$8.55	$8.60	$8.03	22,442
2021-09-13	$8.63	$8.63	$8.57	$8.58	$8.01	27,885
2021-09-10	$8.65	$8.65	$8.58	$8.60	$8.03	25,862
2021-09-09	$8.60	$8.63	$8.52	$8.62	$8.05	32,296
2021-09-08	$8.57	$8.61	$8.50	$8.58	$8.01	45,959
2021-09-07	$8.55	$8.60	$8.55	$8.58	$8.01	19,938
2021-09-03	$8.57	$8.60	$8.56	$8.58	$8.01	24,123
2021-09-02	$8.57	$8.63	$8.55	$8.56	$7.99	44,885
2021-09-01	$8.55	$8.59	$8.55	$8.55	$7.98	24,243
2021-08-31	$8.47	$8.62	$8.47	$8.59	$8.02	26,304
2021-08-30	$8.46	$8.52	$8.46	$8.47	$7.91	54,500
2021-08-27	$8.53	$8.53	$8.45	$8.52	$7.91	50,886
2021-08-26	$8.51	$8.56	$8.41	$8.48	$7.88	46,031
2021-08-25	$8.53	$8.55	$8.49	$8.49	$7.89	27,938
2021-08-24	$8.54	$8.56	$8.46	$8.51	$7.91	34,087
2021-08-23	$8.52	$8.55	$8.49	$8.51	$7.91	72,484
2021-08-20	$8.54	$8.54	$8.50	$8.50	$7.90	33,907
2021-08-19	$8.50	$8.58	$8.47	$8.54	$7.93	54,068
2021-08-18	$8.51	$8.54	$8.46	$8.50	$7.90	35,910
2021-08-17	$8.50	$8.51	$8.48	$8.50	$7.90	30,940
2021-08-16	$8.51	$8.51	$8.46	$8.50	$7.90	48,063
2021-08-13	$8.54	$8.54	$8.47	$8.51	$7.91	63,053
2021-08-12	$8.46	$8.51	$8.46	$8.50	$7.90	21,647
2021-08-11	$8.48	$8.54	$8.44	$8.47	$7.87	24,946
2021-08-10	$8.45	$8.48	$8.38	$8.44	$7.84	82,163
2021-08-09	$8.52	$8.52	$8.45	$8.45	$7.85	16,502
2021-08-06	$8.44	$8.53	$8.43	$8.48	$7.88	34,023
2021-08-05	$8.41	$8.46	$8.40	$8.44	$7.84	41,016
2021-08-04	$8.50	$8.51	$8.39	$8.44	$7.84	43,254
2021-08-03	$8.47	$8.56	$8.42	$8.56	$7.95	46,532
2021-08-02	$8.42	$8.51	$8.38	$8.44	$7.84	57,308
2021-07-30	$8.36	$8.53	$8.36	$8.45	$7.85	54,508
2021-07-29	$8.44	$8.44	$8.34	$8.39	$7.79	40,905
2021-07-28	$8.40	$8.45	$8.40	$8.43	$7.79	26,489
2021-07-27	$8.41	$8.46	$8.36	$8.38	$7.75	37,911
2021-07-26	$8.37	$8.47	$8.37	$8.40	$7.76	51,646
2021-07-23	$8.34	$8.37	$8.34	$8.34	$7.71	24,832
2021-07-22	$8.41	$8.41	$8.32	$8.34	$7.71	12,421
2021-07-21	$8.41	$8.43	$8.36	$8.37	$7.74	11,544
2021-07-20	$8.40	$8.41	$8.34	$8.40	$7.76	60,249
2021-07-19	$8.34	$8.41	$8.33	$8.35	$7.72	53,706
2021-07-16	$8.42	$8.47	$8.37	$8.42	$7.78	47,852
2021-07-15	$8.45	$8.47	$8.40	$8.42	$7.78	110,599
2021-07-14	$8.44	$8.46	$8.38	$8.41	$7.77	52,832
2021-07-13	$8.35	$8.43	$8.33	$8.43	$7.79	24,793
2021-07-12	$8.34	$8.36	$8.31	$8.33	$7.70	26,271
2021-07-09	$8.34	$8.38	$8.29	$8.31	$7.68	39,182
2021-07-08	$8.35	$8.38	$8.31	$8.31	$7.68	39,970
2021-07-07	$8.40	$8.43	$8.40	$8.40	$7.76	34,345
2021-07-06	$8.34	$8.41	$8.34	$8.41	$7.77	10,112
2021-07-02	$8.35	$8.35	$8.29	$8.34	$7.71	15,868
2021-07-01	$8.29	$8.36	$8.29	$8.32	$7.69	28,802
2021-06-30	$8.28	$8.40	$8.28	$8.28	$7.65	49,389
2021-06-29	$8.30	$8.33	$8.28	$8.31	$7.68	23,687
2021-06-28	$8.29	$8.35	$8.29	$8.35	$7.67	46,963
2021-06-25	$8.22	$8.29	$8.19	$8.28	$7.61	78,680
2021-06-24	$8.18	$8.21	$8.15	$8.20	$7.54	40,974
2021-06-23	$8.24	$8.24	$8.13	$8.15	$7.49	79,769
2021-06-22	$8.08	$8.22	$8.08	$8.20	$7.54	29,269
2021-06-21	$8.10	$8.14	$8.04	$8.10	$7.45	48,048
2021-06-18	$8.27	$8.30	$8.07	$8.10	$7.45	57,761
2021-06-17	$8.28	$8.31	$8.19	$8.30	$7.63	66,175
2021-06-16	$8.21	$8.31	$8.17	$8.28	$7.61	52,865
2021-06-15	$8.20	$8.22	$8.16	$8.22	$7.56	50,554
2021-06-14	$8.12	$8.19	$8.09	$8.19	$7.53	43,730
2021-06-11	$8.12	$8.16	$8.12	$8.13	$7.48	33,809
2021-06-10	$8.08	$8.16	$8.07	$8.13	$7.48	32,177
2021-06-09	$8.17	$8.17	$8.00	$8.10	$7.45	62,165
2021-06-08	$8.10	$8.12	$8.04	$8.11	$7.46	60,114
2021-06-07	$8.06	$8.10	$8.03	$8.09	$7.44	22,293
2021-06-04	$8.08	$8.11	$8.01	$8.09	$7.44	60,190
2021-06-03	$8.02	$8.06	$8.01	$8.06	$7.41	50,684
2021-06-02	$7.91	$8.04	$7.90	$8.04	$7.39	109,552
2021-06-01	$7.90	$7.96	$7.90	$7.93	$7.29	57,557
2021-05-28	$7.93	$7.93	$7.90	$7.91	$7.27	39,002
2021-05-27	$7.94	$7.94	$7.90	$7.90	$7.26	27,402
2021-05-26	$8.00	$8.03	$7.89	$7.98	$7.29	63,459
2021-05-25	$7.95	$8.02	$7.91	$7.96	$7.28	43,571
2021-05-24	$8.00	$8.00	$7.96	$7.99	$7.31	18,930
2021-05-21	$8.01	$8.02	$7.93	$7.95	$7.27	54,491
2021-05-20	$7.90	$7.99	$7.90	$7.97	$7.29	84,998
2021-05-19	$7.90	$7.91	$7.87	$7.89	$7.22	315,942
2021-05-18	$7.80	$7.90	$7.77	$7.88	$7.21	70,630
2021-05-17	$7.82	$7.85	$7.80	$7.82	$7.15	37,913
2021-05-14	$7.82	$7.93	$7.76	$7.78	$7.12	75,577
2021-05-13	$7.70	$7.75	$7.68	$7.74	$7.08	18,036
2021-05-12	$7.86	$7.88	$7.70	$7.70	$7.04	54,879
2021-05-11	$7.88	$7.90	$7.85	$7.90	$7.23	34,611
2021-05-10	$7.90	$7.91	$7.88	$7.90	$7.23	26,577
2021-05-07	$7.83	$7.89	$7.83	$7.88	$7.21	16,369
2021-05-06	$7.79	$7.81	$7.79	$7.80	$7.13	8,050
2021-05-05	$7.84	$7.85	$7.80	$7.80	$7.13	29,145
2021-05-04	$7.85	$7.85	$7.78	$7.82	$7.15	38,554
2021-05-03	$7.75	$7.83	$7.74	$7.81	$7.14	41,381
2021-04-30	$7.71	$7.75	$7.71	$7.73	$7.07	15,856
2021-04-29	$7.73	$7.77	$7.70	$7.72	$7.06	34,712
2021-04-28	$7.71	$7.75	$7.71	$7.74	$7.05	26,295
2021-04-27	$7.73	$7.74	$7.70	$7.72	$7.03	12,505
2021-04-26	$7.72	$7.73	$7.71	$7.72	$7.03	11,848
2021-04-23	$7.71	$7.75	$7.70	$7.72	$7.03	43,608
2021-04-22	$7.72	$7.73	$7.69	$7.72	$7.03	26,106
2021-04-21	$7.73	$7.74	$7.71	$7.72	$7.03	23,766
2021-04-20	$7.73	$7.74	$7.70	$7.72	$7.03	37,168
2021-04-19	$7.75	$7.75	$7.68	$7.71	$7.02	22,664
2021-04-16	$7.68	$7.80	$7.67	$7.74	$7.05	37,475
2021-04-15	$7.65	$7.70	$7.64	$7.69	$7.00	60,131
2021-04-14	$7.61	$7.64	$7.61	$7.62	$6.94	18,121
2021-04-13	$7.62	$7.63	$7.61	$7.62	$6.94	23,389
2021-04-12	$7.62	$7.62	$7.60	$7.62	$6.94	27,819
2021-04-09	$7.60	$7.61	$7.59	$7.61	$6.93	27,094
2021-04-08	$7.61	$7.62	$7.57	$7.59	$6.91	22,525
2021-04-07	$7.52	$7.60	$7.52	$7.57	$6.90	29,504
2021-04-06	$7.54	$7.56	$7.53	$7.54	$6.87	44,120
2021-04-05	$7.50	$7.55	$7.50	$7.53	$6.86	36,071
2021-04-01	$7.50	$7.51	$7.47	$7.49	$6.82	35,445
2021-03-31	$7.50	$7.50	$7.49	$7.50	$6.83	49,040
2021-03-30	$7.45	$7.48	$7.43	$7.46	$6.79	33,720
2021-03-29	$7.47	$7.50	$7.46	$7.49	$6.79	39,165
2021-03-26	$7.48	$7.50	$7.43	$7.46	$6.77	63,894
2021-03-25	$7.47	$7.49	$7.45	$7.46	$6.77	31,004
2021-03-24	$7.46	$7.50	$7.45	$7.45	$6.76	32,432
2021-03-23	$7.43	$7.46	$7.42	$7.45	$6.76	34,315
2021-03-22	$7.40	$7.44	$7.40	$7.43	$6.74	43,036
2021-03-19	$7.43	$7.43	$7.41	$7.42	$6.73	46,008
2021-03-18	$7.43	$7.46	$7.41	$7.41	$6.72	45,665
2021-03-17	$7.51	$7.52	$7.43	$7.50	$6.80	51,090
2021-03-16	$7.51	$7.55	$7.50	$7.50	$6.80	51,249
2021-03-15	$7.53	$7.53	$7.51	$7.52	$6.82	40,781
2021-03-12	$7.52	$7.53	$7.46	$7.51	$6.81	32,370
2021-03-11	$7.51	$7.54	$7.48	$7.51	$6.81	42,237
2021-03-10	$7.50	$7.50	$7.42	$7.49	$6.79	55,798
2021-03-09	$7.45	$7.50	$7.45	$7.47	$6.77	29,405
2021-03-08	$7.47	$7.51	$7.42	$7.42	$6.73	25,547
2021-03-05	$7.47	$7.47	$7.37	$7.44	$6.75	56,093
2021-03-04	$7.43	$7.45	$7.37	$7.43	$6.74	28,275
2021-03-03	$7.48	$7.48	$7.40	$7.40	$6.71	37,936
2021-03-02	$7.44	$7.49	$7.44	$7.45	$6.76	16,887
2021-03-01	$7.35	$7.50	$7.35	$7.48	$6.78	84,310
2021-02-26	$7.35	$7.40	$7.31	$7.32	$6.64	27,975
2021-02-25	$7.48	$7.49	$7.32	$7.35	$6.67	28,118
2021-02-24	$7.49	$7.50	$7.46	$7.49	$6.76	22,615
2021-02-23	$7.47	$7.48	$7.34	$7.47	$6.75	59,677
2021-02-22	$7.52	$7.53	$7.45	$7.45	$6.73	42,757
2021-02-19	$7.54	$7.60	$7.50	$7.53	$6.80	44,528
2021-02-18	$7.54	$7.54	$7.50	$7.52	$6.79	44,557
2021-02-17	$7.53	$7.54	$7.49	$7.51	$6.78	32,298
2021-02-16	$7.54	$7.56	$7.50	$7.55	$6.82	37,737
2021-02-12	$7.53	$7.54	$7.49	$7.53	$6.80	28,533
2021-02-11	$7.52	$7.57	$7.50	$7.50	$6.77	30,465
2021-02-10	$7.55	$7.58	$7.53	$7.53	$6.80	22,684
2021-02-09	$7.50	$7.53	$7.46	$7.53	$6.80	43,562
2021-02-08	$7.54	$7.55	$7.48	$7.53	$6.80	19,346
2021-02-05	$7.46	$7.56	$7.46	$7.52	$6.79	53,009
2021-02-04	$7.47	$7.47	$7.43	$7.46	$6.74	22,479
2021-02-03	$7.49	$7.49	$7.41	$7.46	$6.74	28,901
2021-02-02	$7.42	$7.47	$7.42	$7.45	$6.73	22,487
2021-02-01	$7.38	$7.43	$7.35	$7.39	$6.67	33,841
2021-01-29	$7.36	$7.40	$7.34	$7.38	$6.66	31,482
2021-01-28	$7.37	$7.49	$7.37	$7.38	$6.66	47,661
2021-01-27	$7.45	$7.46	$7.42	$7.42	$6.67	36,089
2021-01-26	$7.54	$7.54	$7.44	$7.46	$6.71	47,898
2021-01-25	$7.50	$7.54	$7.49	$7.50	$6.74	47,145
2021-01-22	$7.45	$7.53	$7.45	$7.52	$6.76	147,023
2021-01-21	$7.46	$7.47	$7.42	$7.47	$6.72	66,789
2021-01-20	$7.39	$7.47	$7.39	$7.46	$6.71	68,670
2021-01-19	$7.41	$7.43	$7.33	$7.42	$6.67	102,698
2021-01-15	$7.44	$7.44	$7.33	$7.38	$6.64	74,503
2021-01-14	$7.44	$7.45	$7.38	$7.39	$6.64	55,776
2021-01-13	$7.39	$7.45	$7.36	$7.42	$6.67	22,883
2021-01-12	$7.39	$7.42	$7.33	$7.35	$6.61	39,348
2021-01-11	$7.41	$7.43	$7.35	$7.39	$6.64	32,865
2021-01-08	$7.40	$7.45	$7.40	$7.44	$6.69	23,499
2021-01-07	$7.43	$7.45	$7.41	$7.43	$6.68	26,518
2021-01-06	$7.35	$7.44	$7.35	$7.40	$6.65	34,278
2021-01-05	$7.39	$7.42	$7.36	$7.40	$6.65	13,911
2021-01-04	$7.49	$7.49	$7.39	$7.41	$6.66	41,971
2020-12-31	$7.42	$7.49	$7.40	$7.49	$6.73	45,716
2020-12-30	$7.38	$7.42	$7.36	$7.40	$6.65	35,302
2020-12-29	$7.37	$7.41	$7.34	$7.41	$6.63	44,361
2020-12-28	$7.34	$7.37	$7.33	$7.36	$6.59	32,242
2020-12-24	$7.39	$7.39	$7.31	$7.35	$6.58	11,484
2020-12-23	$7.27	$7.36	$7.27	$7.34	$6.57	69,784
2020-12-22	$7.25	$7.28	$7.25	$7.28	$6.52	41,275
2020-12-21	$7.25	$7.27	$7.19	$7.27	$6.51	84,981
2020-12-18	$7.36	$7.36	$7.26	$7.28	$6.52	37,371
2020-12-17	$7.28	$7.35	$7.28	$7.31	$6.54	60,241
2020-12-16	$7.36	$7.38	$7.30	$7.31	$6.54	37,749
2020-12-15	$7.37	$7.37	$7.32	$7.33	$6.56	34,562
2020-12-14	$7.30	$7.41	$7.30	$7.32	$6.55	56,217
2020-12-11	$7.32	$7.34	$7.30	$7.30	$6.54	19,900
2020-12-10	$7.32	$7.32	$7.27	$7.31	$6.54	25,649
2020-12-09	$7.33	$7.33	$7.28	$7.29	$6.53	11,724
2020-12-08	$7.27	$7.30	$7.26	$7.29	$6.53	26,680
2020-12-07	$7.28	$7.31	$7.26	$7.27	$6.51	35,104
2020-12-04	$7.30	$7.35	$7.30	$7.31	$6.54	14,174
2020-12-03	$7.29	$7.34	$7.28	$7.31	$6.54	30,597
2020-12-02	$7.26	$7.31	$7.26	$7.30	$6.54	23,241
2020-12-01	$7.27	$7.29	$7.24	$7.29	$6.53	62,468
2020-11-30	$7.33	$7.33	$7.24	$7.25	$6.49	50,558
2020-11-27	$7.30	$7.34	$7.30	$7.31	$6.55	4,263
2020-11-25	$7.30	$7.35	$7.30	$7.31	$6.52	48,108
2020-11-24	$7.28	$7.35	$7.23	$7.32	$6.52	47,884
2020-11-23	$7.12	$7.25	$7.12	$7.21	$6.43	38,336
2020-11-20	$7.14	$7.15	$7.11	$7.12	$6.34	24,034
2020-11-19	$7.14	$7.17	$7.14	$7.16	$6.38	18,786
2020-11-18	$7.19	$7.24	$7.17	$7.17	$6.39	81,070
2020-11-17	$7.22	$7.23	$7.20	$7.22	$6.44	42,509
2020-11-16	$7.15	$7.20	$7.15	$7.20	$6.42	54,793
2020-11-13	$7.10	$7.18	$7.10	$7.13	$6.36	21,829
2020-11-12	$7.19	$7.19	$7.10	$7.10	$6.33	42,510
2020-11-11	$7.18	$7.19	$7.16	$7.17	$6.39	48,223
2020-11-10	$7.04	$7.14	$7.04	$7.13	$6.36	35,961
2020-11-09	$7.05	$7.18	$7.05	$7.09	$6.32	90,215
2020-11-06	$6.99	$7.03	$6.99	$7.02	$6.26	31,937
2020-11-05	$6.98	$7.04	$6.98	$7.02	$6.26	55,983
2020-11-04	$6.98	$7.04	$6.98	$6.98	$6.22	41,299
2020-11-03	$6.88	$6.95	$6.87	$6.94	$6.19	18,857
2020-11-02	$6.79	$6.88	$6.79	$6.84	$6.10	62,278
2020-10-30	$6.80	$6.83	$6.78	$6.78	$6.04	39,033
2020-10-29	$6.86	$6.89	$6.80	$6.84	$6.10	65,495
2020-10-28	$6.93	$6.96	$6.85	$6.90	$6.12	178,993
2020-10-27	$6.92	$6.97	$6.91	$6.97	$6.18	42,439
2020-10-26	$6.97	$6.97	$6.89	$6.89	$6.11	39,783
2020-10-23	$6.98	$7.00	$6.96	$6.96	$6.17	62,430
2020-10-22	$6.99	$7.00	$6.95	$6.96	$6.17	82,529
2020-10-21	$6.98	$7.01	$6.95	$6.96	$6.17	28,333
2020-10-20	$6.93	$7.04	$6.93	$6.96	$6.17	26,359
2020-10-19	$7.01	$7.01	$6.92	$6.92	$6.14	37,662
2020-10-16	$6.95	$7.02	$6.95	$7.00	$6.21	78,259
2020-10-15	$7.04	$7.04	$6.86	$6.99	$6.20	105,364
2020-10-14	$7.02	$7.05	$7.02	$7.03	$6.24	52,052
2020-10-13	$7.05	$7.05	$7.01	$7.02	$6.23	32,067
2020-10-12	$7.03	$7.06	$7.03	$7.04	$6.25	42,610
2020-10-09	$7.02	$7.04	$7.01	$7.01	$6.22	18,700
2020-10-08	$6.98	$7.02	$6.98	$7.00	$6.21	195,378
2020-10-07	$6.97	$7.00	$6.96	$6.99	$6.20	31,656
2020-10-06	$6.88	$6.98	$6.88	$6.94	$6.16	68,554
2020-10-05	$6.89	$6.90	$6.87	$6.88	$6.10	59,438
2020-10-02	$6.76	$6.86	$6.76	$6.85	$6.08	53,563
2020-10-01	$6.84	$6.90	$6.83	$6.85	$6.08	50,698
2020-09-30	$6.85	$6.87	$6.82	$6.82	$6.05	50,968
2020-09-29	$6.82	$6.86	$6.82	$6.84	$6.07	29,259
2020-09-28	$6.87	$6.88	$6.82	$6.84	$6.04	63,832
2020-09-25	$6.78	$6.84	$6.78	$6.83	$6.03	22,382
2020-09-24	$6.80	$6.85	$6.80	$6.80	$6.00	24,291
2020-09-23	$6.90	$6.92	$6.81	$6.83	$6.03	29,270
2020-09-22	$6.92	$6.95	$6.91	$6.92	$6.11	28,793
2020-09-21	$6.91	$6.95	$6.90	$6.95	$6.14	56,143
2020-09-18	$7.01	$7.01	$6.92	$7.00	$6.18	47,623
2020-09-17	$7.00	$7.04	$6.99	$7.01	$6.19	63,487
2020-09-16	$7.03	$7.04	$7.02	$7.03	$6.21	31,597
2020-09-15	$7.18	$7.18	$6.98	$7.01	$6.19	135,555
2020-09-14	$7.03	$7.09	$6.99	$7.00	$6.18	90,216
2020-09-11	$7.00	$7.00	$6.95	$6.97	$6.15	37,947
2020-09-10	$7.01	$7.02	$6.87	$6.99	$6.18	187,313
2020-09-09	$7.01	$7.07	$7.00	$7.05	$6.23	31,503
2020-09-08	$7.02	$7.02	$6.98	$7.00	$6.18	33,763
2020-09-04	$7.07	$7.07	$6.97	$7.06	$6.23	24,968
2020-09-03	$7.07	$7.08	$6.99	$7.05	$6.23	37,336
2020-09-02	$7.07	$7.08	$7.02	$7.08	$6.25	40,376
2020-09-01	$6.97	$7.06	$6.97	$7.06	$6.23	22,070
2020-08-31	$7.04	$7.04	$6.96	$7.00	$6.18	12,475
2020-08-28	$7.00	$7.04	$6.98	$7.03	$6.21	43,010
2020-08-27	$7.05	$7.06	$6.99	$7.04	$6.19	46,185
2020-08-26	$7.00	$7.05	$6.97	$7.04	$6.19	59,816
2020-08-25	$7.02	$7.07	$7.00	$7.03	$6.18	32,673
2020-08-24	$7.05	$7.05	$7.03	$7.04	$6.18	12,998
2020-08-21	$7.01	$7.05	$6.98	$6.99	$6.14	28,718
2020-08-20	$7.06	$7.07	$6.99	$7.06	$6.21	53,873
2020-08-19	$6.94	$7.05	$6.94	$7.02	$6.17	38,606
2020-08-18	$7.00	$7.02	$6.99	$6.99	$6.14	16,634
2020-08-17	$7.00	$7.05	$7.00	$7.03	$6.18	40,285
2020-08-14	$7.05	$7.09	$7.00	$7.00	$6.16	40,676
2020-08-13	$7.07	$7.09	$7.05	$7.08	$6.22	17,841
2020-08-12	$7.05	$7.10	$7.04	$7.09	$6.23	28,770
2020-08-11	$7.07	$7.12	$6.99	$7.06	$6.21	141,063
2020-08-10	$7.07	$7.10	$7.04	$7.08	$6.22	28,543
2020-08-07	$7.01	$7.07	$7.01	$7.04	$6.19	24,354
2020-08-06	$7.02	$7.04	$6.97	$7.01	$6.16	33,908
2020-08-05	$7.02	$7.04	$7.00	$7.04	$6.19	57,353
2020-08-04	$6.97	$7.03	$6.95	$7.03	$6.18	51,515
2020-08-03	$6.94	$7.00	$6.94	$7.00	$6.15	38,524
2020-07-31	$6.95	$7.00	$6.92	$7.00	$6.15	33,990
2020-07-30	$6.96	$6.98	$6.92	$6.92	$6.08	43,047
2020-07-29	$6.94	$6.99	$6.94	$6.99	$6.12	33,798
2020-07-28	$6.89	$6.94	$6.89	$6.93	$6.06	24,701
2020-07-27	$6.89	$6.91	$6.88	$6.90	$6.04	27,233
2020-07-24	$6.92	$6.93	$6.82	$6.91	$6.04	55,613
2020-07-23	$6.94	$6.94	$6.90	$6.90	$6.04	39,638
2020-07-22	$6.85	$6.96	$6.85	$6.95	$6.08	54,511
2020-07-21	$6.88	$6.95	$6.88	$6.92	$6.06	42,730
2020-07-20	$6.90	$6.90	$6.84	$6.90	$6.04	24,868
2020-07-17	$6.85	$6.86	$6.82	$6.85	$5.99	34,664
2020-07-16	$6.75	$6.82	$6.75	$6.82	$5.97	42,703
2020-07-15	$6.80	$6.81	$6.75	$6.77	$5.92	53,061
2020-07-14	$6.67	$6.75	$6.67	$6.75	$5.91	35,676
2020-07-13	$6.76	$6.76	$6.70	$6.70	$5.86	31,721
2020-07-10	$6.65	$6.74	$6.65	$6.73	$5.89	24,574
2020-07-09	$6.73	$6.73	$6.64	$6.68	$5.85	22,523
2020-07-08	$6.70	$6.76	$6.69	$6.76	$5.92	39,659
2020-07-07	$6.72	$6.78	$6.71	$6.74	$5.90	59,359
2020-07-06	$6.80	$6.80	$6.66	$6.78	$5.93	101,078
2020-07-02	$6.80	$6.80	$6.76	$6.76	$5.92	35,208
2020-07-01	$6.67	$6.74	$6.67	$6.73	$5.89	24,733
2020-06-30	$6.56	$6.69	$6.55	$6.66	$5.83	66,552
2020-06-29	$6.62	$6.62	$6.48	$6.51	$5.70	66,570
2020-06-26	$6.66	$6.67	$6.60	$6.60	$5.75	28,343
2020-06-25	$6.75	$6.75	$6.61	$6.67	$5.81	46,823
2020-06-24	$6.70	$6.73	$6.50	$6.71	$5.84	65,412
2020-06-23	$6.72	$6.75	$6.69	$6.74	$5.87	22,192
2020-06-22	$6.70	$6.73	$6.68	$6.70	$5.83	12,946
2020-06-19	$6.76	$6.80	$6.71	$6.71	$5.84	44,712
2020-06-18	$6.79	$6.79	$6.73	$6.75	$5.88	51,545
2020-06-17	$6.92	$6.92	$6.77	$6.79	$5.91	44,499
2020-06-16	$6.93	$6.95	$6.83	$6.86	$5.97	67,306
2020-06-15	$6.77	$6.81	$6.69	$6.80	$5.92	71,941
2020-06-12	$6.74	$6.93	$6.71	$6.80	$5.92	45,150
2020-06-11	$6.89	$6.89	$6.70	$6.71	$5.84	45,529
2020-06-10	$7.01	$7.06	$6.92	$7.01	$6.10	32,369
2020-06-09	$6.99	$7.02	$6.91	$6.96	$6.06	56,727
2020-06-08	$7.04	$7.05	$6.99	$7.05	$6.14	27,133
2020-06-05	$6.96	$7.07	$6.95	$6.99	$6.09	33,399
2020-06-04	$6.95	$6.95	$6.89	$6.91	$6.02	17,029
2020-06-03	$6.84	$6.96	$6.84	$6.95	$6.05	34,441
2020-06-02	$6.81	$6.89	$6.81	$6.88	$5.99	28,591
2020-06-01	$6.81	$6.84	$6.77	$6.77	$5.89	48,548
2020-05-29	$6.74	$6.85	$6.69	$6.84	$5.96	49,407
2020-05-28	$6.55	$6.77	$6.55	$6.71	$5.84	101,227
2020-05-27	$6.62	$6.63	$6.55	$6.61	$5.73	27,789
2020-05-26	$6.50	$6.58	$6.50	$6.55	$5.68	55,647
2020-05-22	$6.41	$6.45	$6.39	$6.45	$5.59	36,095
2020-05-21	$6.38	$6.49	$6.36	$6.43	$5.58	73,694
2020-05-20	$6.41	$6.45	$6.39	$6.41	$5.55	59,058
2020-05-19	$6.41	$6.41	$6.34	$6.38	$5.53	44,812
2020-05-18	$6.31	$6.42	$6.31	$6.39	$5.54	68,340
2020-05-15	$6.26	$6.26	$6.14	$6.24	$5.41	66,038
2020-05-14	$6.18	$6.26	$6.12	$6.26	$5.42	42,693
2020-05-13	$6.33	$6.33	$6.18	$6.25	$5.42	98,900
2020-05-12	$6.41	$6.41	$6.31	$6.32	$5.48	98,825
2020-05-11	$6.44	$6.45	$6.37	$6.37	$5.52	136,320
2020-05-08	$6.38	$6.44	$6.38	$6.43	$5.57	154,696
2020-05-07	$6.45	$6.46	$6.37	$6.39	$5.54	43,090
2020-05-06	$6.40	$6.42	$6.37	$6.38	$5.53	45,159
2020-05-05	$6.40	$6.49	$6.39	$6.40	$5.55	25,566
2020-05-04	$6.28	$6.41	$6.27	$6.41	$5.55	44,432
2020-05-01	$6.46	$6.47	$6.32	$6.38	$5.53	29,328
2020-04-30	$6.64	$6.64	$6.50	$6.51	$5.64	69,589
2020-04-29	$6.46	$6.62	$6.45	$6.60	$5.72	75,828
2020-04-28	$6.58	$6.58	$6.47	$6.49	$5.60	61,180
2020-04-27	$6.41	$6.53	$6.41	$6.51	$5.61	68,203
2020-04-24	$6.40	$6.52	$6.39	$6.49	$5.60	82,651
2020-04-23	$6.48	$6.52	$6.41	$6.45	$5.56	52,963
2020-04-22	$6.33	$6.49	$6.33	$6.46	$5.57	108,020
2020-04-21	$6.29	$6.42	$6.17	$6.27	$5.41	120,863
2020-04-20	$6.47	$6.54	$6.42	$6.42	$5.54	57,693
2020-04-17	$6.61	$6.66	$6.55	$6.57	$5.67	54,788
2020-04-16	$6.60	$6.67	$6.46	$6.52	$5.62	87,177
2020-04-15	$6.63	$6.66	$6.57	$6.62	$5.71	58,842
2020-04-14	$6.60	$6.73	$6.60	$6.68	$5.76	53,535
2020-04-13	$6.58	$6.75	$6.52	$6.56	$5.66	35,787
2020-04-09	$6.49	$6.87	$6.49	$6.70	$5.78	68,255
2020-04-08	$6.05	$6.49	$6.05	$6.35	$5.48	51,715
2020-04-07	$6.00	$6.15	$6.00	$6.08	$5.24	75,907
2020-04-06	$5.72	$5.99	$5.72	$5.92	$5.11	99,711
2020-04-03	$5.94	$5.94	$5.61	$5.67	$4.89	49,948
2020-04-02	$5.73	$5.97	$5.73	$5.87	$5.06	24,131
2020-04-01	$5.95	$6.00	$5.75	$5.82	$5.02	52,423
2020-03-31	$6.10	$6.25	$6.04	$6.11	$5.27	148,331
2020-03-30	$5.83	$6.15	$5.83	$6.06	$5.23	118,076
2020-03-27	$5.87	$6.08	$5.78	$5.96	$5.11	68,659
2020-03-26	$5.61	$6.10	$5.60	$5.92	$5.08	137,330
2020-03-25	$5.41	$5.69	$5.13	$5.63	$4.83	187,336
2020-03-24	$5.01	$5.41	$5.01	$5.27	$4.52	165,383
2020-03-23	$5.03	$5.26	$4.65	$4.89	$4.20	252,849
2020-03-20	$5.60	$5.76	$5.37	$5.41	$4.64	267,052
2020-03-19	$4.89	$5.56	$4.66	$5.54	$4.75	184,215
2020-03-18	$5.91	$5.91	$5.00	$5.11	$4.38	233,880
2020-03-17	$5.94	$6.15	$5.80	$6.03	$5.17	203,416
2020-03-16	$5.99	$6.11	$5.80	$5.90	$5.06	76,476
2020-03-13	$6.27	$6.36	$6.13	$6.34	$5.44	104,828
2020-03-12	$6.19	$6.32	$5.38	$6.17	$5.29	225,340
2020-03-11	$7.18	$7.18	$6.70	$6.72	$5.76	191,189
2020-03-10	$7.12	$7.28	$7.03	$7.20	$6.18	88,603
2020-03-09	$7.25	$7.25	$7.00	$7.09	$6.08	116,520
2020-03-06	$7.40	$7.50	$7.33	$7.49	$6.43	90,357
2020-03-05	$7.64	$7.66	$7.48	$7.54	$6.47	81,159
2020-03-04	$7.45	$7.74	$7.45	$7.70	$6.61	37,501
2020-03-03	$7.51	$7.61	$7.32	$7.43	$6.37	106,382
2020-03-02	$7.25	$7.54	$7.17	$7.51	$6.44	126,852
2020-02-28	$7.28	$7.33	$7.17	$7.17	$6.15	97,818
2020-02-27	$7.62	$7.64	$7.45	$7.46	$6.40	99,466
2020-02-26	$7.84	$7.90	$7.72	$7.76	$6.63	129,968
2020-02-25	$8.20	$8.20	$7.76	$7.82	$6.68	160,640
2020-02-24	$8.21	$8.23	$8.08	$8.12	$6.94	99,632
2020-02-21	$8.22	$8.31	$8.22	$8.31	$7.10	86,545
2020-02-20	$8.25	$8.29	$8.23	$8.29	$7.08	45,511
2020-02-19	$8.15	$8.25	$8.15	$8.25	$7.05	75,052
2020-02-18	$8.05	$8.16	$8.05	$8.16	$6.97	82,446
2020-02-14	$8.11	$8.12	$8.08	$8.12	$6.94	65,755
2020-02-13	$8.12	$8.12	$8.06	$8.09	$6.91	95,912
2020-02-12	$8.10	$8.15	$8.09	$8.13	$6.94	54,491
2020-02-11	$8.09	$8.12	$8.08	$8.09	$6.91	51,742
2020-02-10	$8.13	$8.18	$8.10	$8.11	$6.93	78,904
2020-02-07	$8.15	$8.18	$8.14	$8.14	$6.95	56,413
2020-02-06	$8.10	$8.14	$8.10	$8.14	$6.95	38,461
2020-02-05	$8.11	$8.13	$8.07	$8.07	$6.89	58,817
2020-02-04	$8.12	$8.18	$8.10	$8.11	$6.93	63,878
2020-02-03	$8.08	$8.14	$8.06	$8.08	$6.90	68,111
2020-01-31	$8.01	$8.05	$8.01	$8.01	$6.84	21,147
2020-01-30	$7.99	$8.05	$7.97	$8.05	$6.88	72,821
2020-01-29	$7.99	$8.04	$7.99	$8.02	$6.82	26,628
2020-01-28	$7.97	$8.00	$7.96	$7.99	$6.80	54,462
2020-01-27	$7.95	$7.98	$7.95	$7.97	$6.78	57,713
2020-01-24	$8.05	$8.05	$7.99	$8.02	$6.82	41,860
2020-01-23	$8.03	$8.07	$7.99	$8.04	$6.84	40,347
2020-01-22	$7.96	$8.05	$7.96	$8.04	$6.84	39,595
2020-01-21	$7.93	$7.98	$7.93	$7.94	$6.76	43,729
2020-01-17	$8.02	$8.03	$7.98	$7.98	$6.79	19,417
2020-01-16	$7.97	$8.01	$7.96	$7.99	$6.80	47,019
2020-01-15	$7.91	$7.94	$7.89	$7.93	$6.75	26,585
2020-01-14	$7.85	$7.93	$7.85	$7.86	$6.69	54,300
2020-01-13	$7.83	$7.90	$7.83	$7.87	$6.70	43,846
2020-01-10	$7.83	$7.87	$7.83	$7.86	$6.69	34,926
2020-01-09	$7.80	$7.86	$7.77	$7.82	$6.65	56,779
2020-01-08	$7.77	$7.78	$7.67	$7.77	$6.61	160,957
2020-01-07	$7.68	$7.74	$7.65	$7.74	$6.59	44,773
2020-01-06	$7.75	$7.81	$7.64	$7.70	$6.55	345,306
2020-01-03	$7.80	$7.81	$7.75	$7.78	$6.62	37,461
2020-01-02	$7.84	$7.86	$7.75	$7.80	$6.64	31,752
2019-12-31	$7.78	$7.81	$7.74	$7.78	$6.62	63,542
2019-12-30	$7.82	$7.82	$7.75	$7.76	$6.60	29,278
2019-12-27	$7.83	$7.87	$7.83	$7.85	$6.65	18,960
2019-12-26	$7.84	$7.90	$7.83	$7.85	$6.65	25,612
2019-12-24	$7.96	$7.96	$7.84	$7.88	$6.68	24,216
2019-12-23	$8.00	$8.05	$7.86	$7.93	$6.72	55,789
2019-12-20	$7.78	$7.97	$7.76	$7.97	$6.75	65,391
2019-12-19	$7.78	$7.79	$7.73	$7.75	$6.57	69,309
2019-12-18	$7.76	$7.81	$7.75	$7.80	$6.61	43,019
2019-12-17	$7.77	$7.81	$7.74	$7.79	$6.60	42,900
2019-12-16	$7.79	$7.84	$7.74	$7.74	$6.56	75,619
2019-12-13	$7.79	$7.81	$7.72	$7.76	$6.57	39,356
2019-12-12	$7.61	$7.80	$7.60	$7.76	$6.57	97,313
2019-12-11	$7.70	$7.74	$7.60	$7.61	$6.45	64,023
2019-12-10	$7.69	$7.71	$7.65	$7.68	$6.51	90,481
2019-12-09	$7.70	$7.72	$7.63	$7.72	$6.54	56,666
2019-12-06	$7.69	$7.70	$7.62	$7.67	$6.50	39,498
2019-12-05	$7.66	$7.68	$7.64	$7.68	$6.51	23,133
2019-12-04	$7.70	$7.71	$7.58	$7.62	$6.46	57,617
2019-12-03	$7.58	$7.66	$7.57	$7.66	$6.49	76,485
2019-12-02	$7.68	$7.68	$7.65	$7.65	$6.48	44,423
2019-11-29	$7.66	$7.67	$7.64	$7.65	$6.48	16,479
2019-11-27	$7.59	$7.68	$7.57	$7.68	$6.51	44,091
2019-11-26	$7.64	$7.70	$7.61	$7.63	$6.44	45,540
2019-11-25	$7.68	$7.71	$7.62	$7.66	$6.46	43,672
2019-11-22	$7.63	$7.77	$7.63	$7.73	$6.52	44,852
2019-11-21	$7.60	$7.67	$7.57	$7.65	$6.45	40,167
2019-11-20	$7.63	$7.70	$7.58	$7.59	$6.40	59,461
2019-11-19	$7.71	$7.80	$7.62	$7.62	$6.43	51,104
2019-11-18	$7.69	$7.79	$7.63	$7.72	$6.51	90,117
2019-11-15	$7.66	$7.70	$7.64	$7.65	$6.45	58,862
2019-11-14	$7.62	$7.69	$7.61	$7.62	$6.43	60,210
2019-11-13	$7.65	$7.67	$7.60	$7.67	$6.47	68,575
2019-11-12	$7.66	$7.66	$7.55	$7.63	$6.44	83,320
2019-11-11	$7.58	$7.66	$7.58	$7.66	$6.46	42,307
2019-11-08	$7.58	$7.65	$7.56	$7.64	$6.45	85,096
2019-11-07	$7.56	$7.65	$7.56	$7.64	$6.45	156,374
2019-11-06	$7.59	$7.67	$7.45	$7.59	$6.40	128,461
2019-11-05	$7.64	$7.68	$7.60	$7.60	$6.41	203,872
2019-11-04	$7.64	$7.64	$7.57	$7.60	$6.41	66,861
2019-11-01	$7.68	$7.68	$7.58	$7.62	$6.43	56,739
2019-10-31	$7.56	$7.67	$7.56	$7.63	$6.44	61,575
2019-10-30	$7.56	$7.67	$7.53	$7.60	$6.41	74,996
2019-10-29	$7.62	$7.66	$7.57	$7.60	$6.39	52,137
2019-10-28	$7.61	$7.70	$7.51	$7.68	$6.45	81,379
2019-10-25	$7.57	$7.61	$7.53	$7.56	$6.35	31,554
2019-10-24	$7.53	$7.65	$7.52	$7.58	$6.37	50,530
2019-10-23	$7.52	$7.56	$7.51	$7.54	$6.33	33,853
2019-10-22	$7.48	$7.53	$7.48	$7.53	$6.33	46,170
2019-10-21	$7.47	$7.54	$7.47	$7.50	$6.30	32,024
2019-10-18	$7.48	$7.49	$7.45	$7.48	$6.28	26,914
2019-10-17	$7.49	$7.54	$7.47	$7.47	$6.28	10,774
2019-10-16	$7.52	$7.54	$7.48	$7.49	$6.29	33,200
2019-10-15	$7.53	$7.53	$7.47	$7.49	$6.29	16,801
2019-10-14	$7.50	$7.50	$7.44	$7.50	$6.30	26,832
2019-10-11	$7.49	$7.52	$7.47	$7.47	$6.28	31,470
2019-10-10	$7.50	$7.55	$7.49	$7.50	$6.30	44,860
2019-10-09	$7.53	$7.55	$7.49	$7.53	$6.33	40,016
2019-10-08	$7.51	$7.55	$7.50	$7.54	$6.33	34,962
2019-10-07	$7.49	$7.54	$7.47	$7.51	$6.31	50,214
2019-10-04	$7.47	$7.51	$7.47	$7.50	$6.30	16,695
2019-10-03	$7.45	$7.50	$7.45	$7.45	$6.26	31,875
2019-10-02	$7.58	$7.59	$7.45	$7.48	$6.28	55,275
2019-10-01	$7.53	$7.61	$7.53	$7.55	$6.34	28,916
2019-09-30	$7.61	$7.64	$7.54	$7.54	$6.33	85,013
2019-09-27	$7.54	$7.59	$7.50	$7.58	$6.37	29,144
2019-09-26	$7.61	$7.62	$7.58	$7.59	$6.35	35,705
2019-09-25	$7.60	$7.62	$7.57	$7.59	$6.35	21,711
2019-09-24	$7.64	$7.64	$7.57	$7.60	$6.36	26,236
2019-09-23	$7.54	$7.62	$7.54	$7.60	$6.36	28,410
2019-09-20	$7.50	$7.61	$7.50	$7.57	$6.33	60,067
2019-09-19	$7.47	$7.54	$7.47	$7.52	$6.29	24,686
2019-09-18	$7.50	$7.50	$7.46	$7.49	$6.27	33,441
2019-09-17	$7.53	$7.56	$7.46	$7.46	$6.24	63,435
2019-09-16	$7.58	$7.58	$7.50	$7.56	$6.33	36,530
2019-09-13	$7.65	$7.66	$7.45	$7.54	$6.31	60,482
2019-09-12	$7.55	$7.60	$7.49	$7.57	$6.33	65,305
2019-09-11	$7.59	$7.59	$7.51	$7.51	$6.28	17,931
2019-09-10	$7.47	$7.61	$7.45	$7.55	$6.32	156,676
2019-09-09	$7.46	$7.50	$7.43	$7.50	$6.27	38,618
2019-09-06	$7.46	$7.49	$7.44	$7.44	$6.22	30,459
2019-09-05	$7.45	$7.45	$7.41	$7.43	$6.22	46,594
2019-09-04	$7.38	$7.44	$7.38	$7.41	$6.20	33,350
2019-09-03	$7.34	$7.40	$7.34	$7.38	$6.17	45,279
2019-08-30	$7.31	$7.41	$7.31	$7.37	$6.17	63,768
2019-08-29	$7.35	$7.35	$7.31	$7.31	$6.12	23,480
2019-08-28	$7.37	$7.39	$7.36	$7.38	$6.15	45,794
2019-08-27	$7.33	$7.36	$7.33	$7.36	$6.13	91,968
2019-08-26	$7.39	$7.39	$7.32	$7.35	$6.12	36,746
2019-08-23	$7.41	$7.41	$7.34	$7.35	$6.12	25,213
2019-08-22	$7.36	$7.40	$7.34	$7.39	$6.16	31,529
2019-08-21	$7.32	$7.45	$7.31	$7.34	$6.11	29,660
2019-08-20	$7.34	$7.34	$7.30	$7.34	$6.11	31,861
2019-08-19	$7.24	$7.34	$7.24	$7.31	$6.09	48,400
2019-08-16	$7.26	$7.38	$7.26	$7.26	$6.05	30,124
2019-08-15	$7.30	$7.30	$7.25	$7.29	$6.07	21,181
2019-08-14	$7.30	$7.32	$7.21	$7.25	$6.04	48,378
2019-08-13	$7.37	$7.39	$7.25	$7.30	$6.08	32,715
2019-08-12	$7.40	$7.40	$7.30	$7.33	$6.11	53,095
2019-08-09	$7.30	$7.39	$7.27	$7.39	$6.16	29,685
2019-08-08	$7.25	$7.32	$7.24	$7.27	$6.06	48,953
2019-08-07	$7.27	$7.31	$7.21	$7.24	$6.03	78,148
2019-08-06	$7.26	$7.33	$7.26	$7.30	$6.08	59,301
2019-08-05	$7.37	$7.37	$7.27	$7.28	$6.06	51,557
2019-08-02	$7.40	$7.44	$7.35	$7.42	$6.18	56,264
2019-08-01	$7.41	$7.49	$7.39	$7.41	$6.17	39,345
2019-07-31	$7.48	$7.50	$7.34	$7.42	$6.18	122,562
2019-07-30	$7.34	$7.44	$7.34	$7.42	$6.18	82,200
2019-07-29	$7.38	$7.43	$7.38	$7.38	$6.12	32,370
2019-07-26	$7.42	$7.45	$7.38	$7.40	$6.14	53,900
2019-07-25	$7.45	$7.47	$7.40	$7.40	$6.14	84,899
2019-07-24	$7.40	$7.48	$7.36	$7.45	$6.18	99,085
2019-07-23	$7.40	$7.40	$7.36	$7.38	$6.12	33,582
2019-07-22	$7.40	$7.43	$7.38	$7.40	$6.14	55,598
2019-07-19	$7.36	$7.38	$7.36	$7.36	$6.10	44,153
2019-07-18	$7.36	$7.40	$7.35	$7.37	$6.11	62,387
2019-07-17	$7.33	$7.36	$7.32	$7.35	$6.10	82,671
2019-07-16	$7.36	$7.36	$7.31	$7.34	$6.09	65,613
2019-07-15	$7.35	$7.36	$7.32	$7.35	$6.10	76,301
2019-07-12	$7.30	$7.34	$7.30	$7.32	$6.07	35,572
2019-07-11	$7.34	$7.35	$7.30	$7.31	$6.06	43,691
2019-07-10	$7.31	$7.37	$7.29	$7.31	$6.06	52,800
2019-07-09	$7.28	$7.31	$7.24	$7.29	$6.05	49,726
2019-07-08	$7.30	$7.31	$7.25	$7.27	$6.03	77,339
2019-07-05	$7.28	$7.28	$7.26	$7.28	$6.04	18,883
2019-07-03	$7.30	$7.34	$7.29	$7.30	$6.05	36,620
2019-07-02	$7.29	$7.29	$7.24	$7.26	$6.02	47,654
2019-07-01	$7.36	$7.36	$7.24	$7.28	$6.04	73,840
2019-06-28	$7.23	$7.47	$7.22	$7.32	$6.07	642,600
2019-06-27	$7.27	$7.27	$7.23	$7.24	$6.01	107,596
2019-06-26	$7.27	$7.27	$7.22	$7.23	$5.97	52,390
2019-06-25	$7.27	$7.28	$7.23	$7.26	$6.00	57,706
2019-06-24	$7.25	$7.26	$7.23	$7.26	$6.00	54,909
2019-06-21	$7.22	$7.26	$7.20	$7.25	$5.99	93,348
2019-06-20	$7.20	$7.29	$7.19	$7.23	$5.97	56,995
2019-06-19	$7.17	$7.20	$7.16	$7.19	$5.94	88,175
2019-06-18	$7.17	$7.19	$7.16	$7.17	$5.92	144,062
2019-06-17	$7.17	$7.18	$7.13	$7.17	$5.92	89,080
2019-06-14	$7.15	$7.16	$7.11	$7.16	$5.91	53,353
2019-06-13	$7.08	$7.13	$7.08	$7.13	$5.89	51,095
2019-06-12	$7.10	$7.12	$7.08	$7.09	$5.85	38,258
2019-06-11	$7.10	$7.11	$7.06	$7.09	$5.85	65,566
2019-06-10	$7.09	$7.11	$7.08	$7.10	$5.86	108,550
2019-06-07	$7.04	$7.11	$7.04	$7.10	$5.86	78,043
2019-06-06	$7.05	$7.10	$7.03	$7.05	$5.82	32,521
2019-06-05	$6.99	$7.05	$6.98	$7.03	$5.81	135,400
2019-06-04	$6.95	$7.00	$6.91	$6.98	$5.76	78,136
2019-06-03	$6.94	$6.96	$6.92	$6.94	$5.73	102,886
2019-05-31	$6.95	$6.97	$6.92	$6.94	$5.73	51,147
2019-05-30	$6.96	$6.99	$6.96	$6.98	$5.76	44,811
2019-05-29	$7.05	$7.05	$6.99	$7.00	$5.75	114,042
2019-05-28	$7.07	$7.09	$7.05	$7.06	$5.80	120,377
2019-05-24	$7.08	$7.08	$7.04	$7.06	$5.80	28,002
2019-05-23	$7.07	$7.07	$7.03	$7.06	$5.80	73,730
2019-05-22	$7.04	$7.10	$7.03	$7.07	$5.81	147,147
2019-05-21	$7.00	$7.05	$7.00	$7.04	$5.79	38,410
2019-05-20	$7.00	$7.03	$6.96	$7.03	$5.78	38,526
2019-05-17	$7.02	$7.02	$7.00	$7.01	$5.76	37,203
2019-05-16	$6.98	$7.03	$6.98	$7.01	$5.76	45,881
2019-05-15	$6.98	$7.00	$6.96	$6.98	$5.74	102,598
2019-05-14	$6.96	$7.00	$6.96	$6.96	$5.72	45,036
2019-05-13	$6.95	$6.96	$6.92	$6.95	$5.71	104,107
2019-05-10	$6.96	$6.98	$6.94	$6.98	$5.74	74,346
2019-05-09	$6.99	$6.99	$6.93	$6.95	$5.71	84,464
2019-05-08	$6.98	$7.00	$6.97	$7.00	$5.75	50,041
2019-05-07	$7.03	$7.03	$6.97	$6.98	$5.74	83,979
2019-05-06	$7.02	$7.04	$7.01	$7.03	$5.78	92,919
2019-05-03	$7.02	$7.04	$7.01	$7.03	$5.78	50,443
2019-05-02	$7.03	$7.04	$6.98	$7.01	$5.76	53,629
2019-05-01	$7.02	$7.04	$7.00	$7.02	$5.77	103,303
2019-04-30	$6.99	$7.03	$6.99	$7.01	$5.76	145,792
2019-04-29	$6.98	$7.01	$6.97	$7.00	$5.75	78,307
2019-04-26	$6.99	$7.03	$6.98	$7.01	$5.74	79,995
2019-04-25	$6.98	$7.01	$6.97	$6.98	$5.71	243,911
2019-04-24	$6.98	$7.00	$6.96	$6.98	$5.71	41,349
2019-04-23	$6.99	$6.99	$6.95	$6.98	$5.71	152,830
2019-04-22	$6.99	$6.99	$6.95	$6.98	$5.71	49,425
2019-04-18	$6.99	$7.02	$6.95	$6.96	$5.70	41,606
2019-04-17	$7.01	$7.01	$6.99	$6.99	$5.72	32,788
2019-04-16	$7.02	$7.02	$6.99	$6.99	$5.72	111,948
2019-04-15	$7.01	$7.02	$6.99	$7.01	$5.74	355,482
2019-04-12	$7.00	$7.01	$6.99	$7.00	$5.73	97,652
2019-04-11	$7.01	$7.01	$6.99	$7.00	$5.73	58,825
2019-04-10	$6.98	$7.01	$6.95	$6.99	$5.72	402,304
2019-04-09	$6.97	$7.00	$6.97	$7.00	$5.73	42,821
2019-04-08	$6.98	$7.01	$6.98	$6.99	$5.72	182,173
2019-04-05	$7.02	$7.02	$6.98	$7.02	$5.74	86,662
2019-04-04	$7.01	$7.01	$6.96	$7.00	$5.73	345,515
2019-04-03	$7.01	$7.02	$6.98	$7.00	$5.73	165,832
2019-04-02	$7.02	$7.03	$6.99	$7.00	$5.73	100,329
2019-04-01	$7.04	$7.06	$7.03	$7.03	$5.75	25,509
2019-03-29	$7.04	$7.05	$7.01	$7.04	$5.76	21,978
2019-03-28	$7.04	$7.04	$7.00	$7.01	$5.74	22,143
2019-03-27	$7.05	$7.07	$7.04	$7.06	$5.75	17,144
2019-03-26	$7.04	$7.07	$7.03	$7.05	$5.74	41,795
2019-03-25	$7.07	$7.07	$7.00	$7.05	$5.74	40,972
2019-03-22	$7.05	$7.06	$7.03	$7.05	$5.74	90,308
2019-03-21	$7.06	$7.06	$7.02	$7.05	$5.74	37,361
2019-03-20	$7.02	$7.06	$6.98	$7.05	$5.74	60,083
2019-03-19	$7.00	$7.04	$7.00	$7.01	$5.71	185,079
2019-03-18	$6.98	$7.01	$6.95	$7.00	$5.70	88,334
2019-03-15	$6.97	$7.02	$6.94	$6.99	$5.69	53,819
2019-03-14	$6.96	$6.97	$6.96	$6.97	$5.68	14,307
2019-03-13	$6.96	$6.98	$6.93	$6.97	$5.68	200,387
2019-03-12	$6.92	$6.99	$6.92	$6.95	$5.66	69,183
2019-03-11	$6.93	$6.98	$6.90	$6.94	$5.65	145,032
2019-03-08	$6.90	$6.95	$6.85	$6.92	$5.64	58,969
2019-03-07	$6.92	$6.94	$6.89	$6.92	$5.64	114,021
2019-03-06	$6.97	$6.97	$6.90	$6.91	$5.63	79,118
2019-03-05	$6.97	$6.97	$6.94	$6.96	$5.67	33,646
2019-03-04	$6.94	$6.97	$6.94	$6.96	$5.67	62,935
2019-03-01	$6.95	$6.96	$6.95	$6.96	$5.67	40,060
2019-02-28	$6.93	$6.98	$6.90	$6.96	$5.67	45,221
2019-02-27	$6.94	$6.95	$6.90	$6.93	$5.64	42,139
2019-02-26	$6.94	$6.97	$6.91	$6.95	$5.64	83,238
2019-02-25	$6.84	$6.95	$6.84	$6.95	$5.64	225,618
2019-02-22	$6.79	$6.88	$6.79	$6.84	$5.55	60,946
2019-02-21	$6.81	$6.82	$6.79	$6.82	$5.53	32,374
2019-02-20	$6.79	$6.80	$6.77	$6.78	$5.50	16,826
2019-02-19	$6.77	$6.80	$6.75	$6.80	$5.51	64,882
2019-02-15	$6.77	$6.78	$6.75	$6.76	$5.48	39,652
2019-02-14	$6.73	$6.75	$6.72	$6.74	$5.46	27,235
2019-02-13	$6.75	$6.78	$6.71	$6.74	$5.46	59,155
2019-02-12	$6.71	$6.75	$6.70	$6.74	$5.46	72,636
2019-02-11	$6.68	$6.71	$6.68	$6.71	$5.44	18,589
2019-02-08	$6.63	$6.67	$6.63	$6.67	$5.41	83,514
2019-02-07	$6.67	$6.67	$6.64	$6.65	$5.39	17,488
2019-02-06	$6.65	$6.68	$6.65	$6.66	$5.40	123,898
2019-02-05	$6.66	$6.69	$6.65	$6.66	$5.40	182,493
2019-02-04	$6.65	$6.68	$6.64	$6.66	$5.40	161,882
2019-02-01	$6.62	$6.72	$6.62	$6.68	$5.42	121,174
2019-01-31	$6.59	$6.67	$6.59	$6.65	$5.39	49,945
2019-01-30	$6.57	$6.61	$6.56	$6.61	$5.36	58,663
2019-01-29	$6.55	$6.63	$6.55	$6.58	$5.31	119,144
2019-01-28	$6.50	$6.58	$6.50	$6.57	$5.30	42,474
2019-01-25	$6.62	$6.62	$6.58	$6.59	$5.32	46,765
2019-01-24	$6.61	$6.62	$6.56	$6.59	$5.32	45,605
2019-01-23	$6.72	$6.73	$6.56	$6.63	$5.35	49,682
2019-01-22	$6.63	$6.69	$6.55	$6.69	$5.40	39,884
2019-01-18	$6.63	$6.66	$6.63	$6.66	$5.37	49,301
2019-01-17	$6.60	$6.65	$6.60	$6.63	$5.35	22,070
2019-01-16	$6.56	$6.63	$6.55	$6.63	$5.35	43,719
2019-01-15	$6.47	$6.56	$6.47	$6.54	$5.28	38,789
2019-01-14	$6.55	$6.55	$6.47	$6.50	$5.24	56,519
2019-01-11	$6.60	$6.61	$6.57	$6.58	$5.31	36,324
2019-01-10	$6.55	$6.60	$6.54	$6.57	$5.30	17,690
2019-01-09	$6.52	$6.63	$6.52	$6.56	$5.29	34,599
2019-01-08	$6.44	$6.56	$6.44	$6.53	$5.27	131,524
2019-01-07	$6.33	$6.50	$6.33	$6.48	$5.23	51,208
2019-01-04	$6.31	$6.39	$6.31	$6.35	$5.12	43,275
2019-01-03	$6.24	$6.34	$6.22	$6.31	$5.09	71,887
2019-01-02	$6.30	$6.48	$6.25	$6.27	$5.06	42,936
2018-12-31	$6.30	$6.36	$6.22	$6.35	$5.12	65,882
2018-12-28	$6.22	$6.28	$6.18	$6.28	$5.07	85,052
2018-12-27	$6.22	$6.22	$6.11	$6.20	$4.98	49,157
2018-12-26	$6.17	$6.23	$6.08	$6.20	$4.98	149,375
2018-12-24	$6.15	$6.22	$6.05	$6.17	$4.95	72,341
2018-12-21	$6.38	$6.41	$6.25	$6.25	$5.02	114,821
2018-12-20	$6.42	$6.42	$6.22	$6.38	$5.12	160,249
2018-12-19	$6.50	$6.52	$6.41	$6.41	$5.15	84,804
2018-12-18	$6.55	$6.56	$6.50	$6.50	$5.22	134,634
2018-12-17	$6.62	$6.63	$6.53	$6.55	$5.26	155,638
2018-12-14	$6.62	$6.64	$6.59	$6.60	$5.30	45,117
2018-12-13	$6.61	$6.63	$6.59	$6.61	$5.31	20,444
2018-12-12	$6.61	$6.63	$6.58	$6.60	$5.30	45,958
2018-12-11	$6.56	$6.61	$6.55	$6.60	$5.30	68,748
2018-12-10	$6.55	$6.58	$6.52	$6.54	$5.25	45,957
2018-12-07	$6.55	$6.57	$6.51	$6.52	$5.23	47,179
2018-12-06	$6.45	$6.58	$6.44	$6.56	$5.27	87,042
2018-12-04	$6.56	$6.58	$6.54	$6.55	$5.26	37,897
2018-12-03	$6.60	$6.64	$6.56	$6.56	$5.27	65,446
2018-11-30	$6.49	$6.57	$6.49	$6.57	$5.27	64,996
2018-11-29	$6.49	$6.50	$6.47	$6.50	$5.22	34,263
2018-11-28	$6.52	$6.52	$6.47	$6.52	$5.21	64,959
2018-11-27	$6.46	$6.51	$6.45	$6.51	$5.20	36,281
2018-11-26	$6.45	$6.49	$6.44	$6.46	$5.16	49,428
2018-11-23	$6.45	$6.46	$6.44	$6.44	$5.15	8,576
2018-11-21	$6.50	$6.54	$6.47	$6.48	$5.18	54,880
2018-11-20	$6.50	$6.51	$6.47	$6.50	$5.19	31,643
2018-11-19	$6.49	$6.52	$6.48	$6.51	$5.20	18,294
2018-11-16	$6.48	$6.53	$6.48	$6.50	$5.19	184,663
2018-11-15	$6.57	$6.57	$6.50	$6.53	$5.22	29,819
2018-11-14	$6.60	$6.60	$6.54	$6.55	$5.23	45,353
2018-11-13	$6.61	$6.61	$6.58	$6.59	$5.26	94,654
2018-11-12	$6.58	$6.59	$6.57	$6.58	$5.26	29,952
2018-11-09	$6.61	$6.61	$6.57	$6.59	$5.26	18,156
2018-11-08	$6.60	$6.61	$6.58	$6.61	$5.28	49,462
2018-11-07	$6.53	$6.60	$6.53	$6.59	$5.26	77,069
2018-11-06	$6.52	$6.54	$6.51	$6.54	$5.22	30,584
2018-11-05	$6.47	$6.51	$6.47	$6.51	$5.20	52,229
2018-11-02	$6.49	$6.50	$6.43	$6.45	$5.15	33,468
2018-11-01	$6.49	$6.52	$6.49	$6.51	$5.20	44,049
2018-10-31	$6.54	$6.54	$6.45	$6.50	$5.19	53,177
2018-10-30	$6.50	$6.53	$6.49	$6.50	$5.19	60,288
2018-10-29	$6.57	$6.57	$6.52	$6.53	$5.19	74,406
2018-10-26	$6.54	$6.57	$6.49	$6.54	$5.20	59,998
2018-10-25	$6.58	$6.62	$6.57	$6.62	$5.26	47,194
2018-10-24	$6.58	$6.60	$6.55	$6.56	$5.21	82,859
2018-10-23	$6.55	$6.59	$6.55	$6.58	$5.23	41,825
2018-10-22	$6.64	$6.65	$6.57	$6.60	$5.25	25,457
2018-10-19	$6.56	$6.64	$6.56	$6.61	$5.25	72,895
2018-10-18	$6.61	$6.62	$6.55	$6.58	$5.23	49,875
2018-10-17	$6.66	$6.66	$6.60	$6.63	$5.27	16,794
2018-10-16	$6.57	$6.67	$6.54	$6.64	$5.28	52,084
2018-10-15	$6.60	$6.60	$6.53	$6.57	$5.22	41,214
2018-10-12	$6.56	$6.62	$6.56	$6.58	$5.23	34,297
2018-10-11	$6.57	$6.60	$6.51	$6.56	$5.21	59,961
2018-10-10	$6.57	$6.62	$6.56	$6.56	$5.21	42,326
2018-10-09	$6.62	$6.64	$6.60	$6.63	$5.27	111,282
2018-10-08	$6.60	$6.65	$6.60	$6.60	$5.25	85,637
2018-10-05	$6.63	$6.63	$6.57	$6.61	$5.25	82,463
2018-10-04	$6.65	$6.66	$6.61	$6.63	$5.27	50,132
2018-10-03	$6.71	$6.71	$6.65	$6.66	$5.29	12,264
2018-10-02	$6.67	$6.73	$6.67	$6.71	$5.33	52,746
2018-10-01	$6.66	$6.71	$6.61	$6.67	$5.30	72,458
2018-09-28	$6.62	$6.67	$6.62	$6.65	$5.29	41,699
2018-09-27	$6.67	$6.67	$6.62	$6.63	$5.27	57,022
2018-09-26	$6.69	$6.71	$6.66	$6.66	$5.27	19,417
2018-09-25	$6.71	$6.71	$6.67	$6.70	$5.30	54,840
2018-09-24	$6.74	$6.74	$6.69	$6.72	$5.32	31,837
2018-09-21	$6.70	$6.73	$6.70	$6.73	$5.32	35,126
2018-09-20	$6.69	$6.72	$6.69	$6.70	$5.30	37,558
2018-09-19	$6.76	$6.77	$6.71	$6.73	$5.32	69,452
2018-09-18	$6.75	$6.78	$6.75	$6.77	$5.36	40,560
2018-09-17	$6.78	$6.78	$6.76	$6.78	$5.36	61,925
2018-09-14	$6.80	$6.80	$6.76	$6.77	$5.36	57,082
2018-09-13	$6.80	$6.80	$6.78	$6.78	$5.36	58,375
2018-09-12	$6.78	$6.80	$6.77	$6.79	$5.37	39,854
2018-09-11	$6.77	$6.78	$6.76	$6.78	$5.36	22,615
2018-09-10	$6.76	$6.77	$6.76	$6.77	$5.36	38,375
2018-09-07	$6.78	$6.78	$6.75	$6.76	$5.35	63,067
2018-09-06	$6.76	$6.78	$6.76	$6.77	$5.36	139,856
2018-09-05	$6.75	$6.78	$6.75	$6.75	$5.34	60,071
2018-09-04	$6.77	$6.77	$6.75	$6.76	$5.35	27,572
2018-08-31	$6.75	$6.78	$6.75	$6.77	$5.36	64,171
2018-08-30	$6.77	$6.78	$6.75	$6.76	$5.35	56,355
2018-08-29	$6.78	$6.81	$6.78	$6.80	$5.35	40,622
2018-08-28	$6.78	$6.80	$6.78	$6.79	$5.35	26,667
2018-08-27	$6.80	$6.80	$6.78	$6.79	$5.35	58,001
2018-08-24	$6.81	$6.81	$6.80	$6.80	$5.35	35,547
2018-08-23	$6.80	$6.81	$6.79	$6.79	$5.35	32,048
2018-08-22	$6.81	$6.82	$6.80	$6.80	$5.35	14,116
2018-08-21	$6.80	$6.83	$6.79	$6.82	$5.37	93,033
2018-08-20	$6.82	$6.83	$6.78	$6.81	$5.36	123,400
2018-08-17	$6.81	$6.82	$6.79	$6.81	$5.36	59,195
2018-08-16	$6.77	$6.80	$6.77	$6.79	$5.35	53,119
2018-08-15	$6.77	$6.78	$6.75	$6.76	$5.32	40,733
2018-08-14	$6.74	$6.77	$6.74	$6.74	$5.31	42,210
2018-08-13	$6.73	$6.79	$6.73	$6.74	$5.31	42,578
2018-08-10	$6.74	$6.76	$6.74	$6.75	$5.32	61,678
2018-08-09	$6.76	$6.77	$6.74	$6.76	$5.32	30,720
2018-08-08	$6.75	$6.77	$6.74	$6.77	$5.33	50,111
2018-08-07	$6.77	$6.77	$6.74	$6.75	$5.32	52,564
2018-08-06	$6.79	$6.79	$6.74	$6.78	$5.34	49,028
2018-08-03	$6.71	$6.77	$6.71	$6.77	$5.33	36,563
2018-08-02	$6.73	$6.74	$6.71	$6.71	$5.28	12,791
2018-08-01	$6.77	$6.77	$6.73	$6.74	$5.31	22,166
2018-07-31	$6.71	$6.78	$6.71	$6.78	$5.34	33,182
2018-07-30	$6.70	$6.74	$6.70	$6.72	$5.29	28,544
2018-07-27	$6.75	$6.76	$6.73	$6.75	$5.29	18,678
2018-07-26	$6.71	$6.75	$6.71	$6.75	$5.29	36,400
2018-07-25	$6.71	$6.73	$6.70	$6.71	$5.26	42,015
2018-07-24	$6.71	$6.72	$6.70	$6.71	$5.26	66,195
2018-07-23	$6.74	$6.74	$6.70	$6.72	$5.27	47,106
2018-07-20	$6.72	$6.75	$6.71	$6.73	$5.27	67,059
2018-07-19	$6.70	$6.72	$6.70	$6.72	$5.27	11,796
2018-07-18	$6.71	$6.71	$6.69	$6.70	$5.25	33,326
2018-07-17	$6.69	$6.71	$6.69	$6.70	$5.25	18,464
2018-07-16	$6.69	$6.70	$6.69	$6.69	$5.24	42,634
2018-07-13	$6.71	$6.74	$6.69	$6.70	$5.25	54,066
2018-07-12	$6.69	$6.72	$6.69	$6.72	$5.27	20,576
2018-07-11	$6.69	$6.71	$6.68	$6.68	$5.24	27,359
2018-07-10	$6.70	$6.70	$6.68	$6.69	$5.24	32,063
2018-07-09	$6.71	$6.73	$6.70	$6.70	$5.25	59,168
2018-07-06	$6.69	$6.74	$6.69	$6.73	$5.27	34,232
2018-07-05	$6.67	$6.70	$6.67	$6.69	$5.24	22,321
2018-07-03	$6.66	$6.69	$6.66	$6.68	$5.24	43,899
2018-07-02	$6.66	$6.68	$6.66	$6.67	$5.23	45,730
2018-06-29	$6.69	$6.70	$6.67	$6.68	$5.24	37,981
2018-06-28	$6.67	$6.70	$6.64	$6.68	$5.24	117,637
2018-06-27	$6.67	$6.72	$6.67	$6.70	$5.23	62,477
2018-06-26	$6.67	$6.71	$6.66	$6.70	$5.23	60,886
2018-06-25	$6.66	$6.68	$6.66	$6.67	$5.20	65,274
2018-06-22	$6.63	$6.67	$6.63	$6.66	$5.19	44,307
2018-06-21	$6.63	$6.65	$6.63	$6.63	$5.17	52,220
2018-06-20	$6.62	$6.66	$6.62	$6.64	$5.18	37,468
2018-06-19	$6.61	$6.65	$6.61	$6.63	$5.17	64,597
2018-06-18	$6.62	$6.64	$6.62	$6.64	$5.18	51,924
2018-06-15	$6.62	$6.63	$6.55	$6.63	$5.17	81,814
2018-06-14	$6.59	$6.61	$6.57	$6.60	$5.15	85,038
2018-06-13	$6.58	$6.64	$6.57	$6.59	$5.14	59,363
2018-06-12	$6.58	$6.60	$6.56	$6.57	$5.12	58,319
2018-06-11	$6.56	$6.59	$6.55	$6.58	$5.13	42,041
2018-06-08	$6.58	$6.59	$6.56	$6.56	$5.12	65,396
2018-06-07	$6.56	$6.60	$6.56	$6.59	$5.14	27,269
2018-06-06	$6.66	$6.66	$6.56	$6.60	$5.15	85,755
2018-06-05	$6.64	$6.65	$6.62	$6.62	$5.16	31,805
2018-06-04	$6.70	$6.70	$6.63	$6.65	$5.19	67,619
2018-06-01	$6.66	$6.67	$6.63	$6.67	$5.20	101,530
2018-05-31	$6.65	$6.66	$6.64	$6.65	$5.19	30,686
2018-05-30	$6.63	$6.70	$6.62	$6.66	$5.19	64,282
2018-05-29	$6.68	$6.68	$6.65	$6.65	$5.16	50,390
2018-05-25	$6.65	$6.68	$6.64	$6.68	$5.19	30,997
2018-05-24	$6.58	$6.68	$6.58	$6.66	$5.17	59,928
2018-05-23	$6.61	$6.67	$6.61	$6.63	$5.15	46,123
2018-05-22	$6.59	$6.66	$6.58	$6.61	$5.13	61,833
2018-05-21	$6.67	$6.68	$6.62	$6.63	$5.15	62,532
2018-05-18	$6.66	$6.67	$6.64	$6.65	$5.16	88,236
2018-05-17	$6.66	$6.68	$6.66	$6.66	$5.17	41,879
2018-05-16	$6.67	$6.70	$6.66	$6.66	$5.17	57,555
2018-05-15	$6.68	$6.69	$6.65	$6.66	$5.17	59,428
2018-05-14	$6.66	$6.71	$6.66	$6.68	$5.19	42,738
2018-05-11	$6.69	$6.70	$6.69	$6.70	$5.20	28,501
2018-05-10	$6.71	$6.72	$6.68	$6.68	$5.19	33,002
2018-05-09	$6.70	$6.72	$6.70	$6.72	$5.22	35,537
2018-05-08	$6.73	$6.73	$6.68	$6.70	$5.20	88,133
2018-05-07	$6.74	$6.75	$6.73	$6.74	$5.23	23,804
2018-05-04	$6.77	$6.77	$6.73	$6.74	$5.23	46,035
2018-05-03	$6.75	$6.75	$6.72	$6.75	$5.24	24,310
2018-05-02	$6.74	$6.76	$6.73	$6.73	$5.22	30,597
2018-05-01	$6.75	$6.76	$6.75	$6.76	$5.25	28,214
2018-04-30	$6.73	$6.77	$6.73	$6.75	$5.24	30,910
2018-04-27	$6.72	$6.75	$6.72	$6.74	$5.23	19,019
2018-04-26	$6.74	$6.78	$6.74	$6.75	$5.21	32,025
2018-04-25	$6.76	$6.77	$6.74	$6.75	$5.21	25,483
2018-04-24	$6.79	$6.79	$6.76	$6.76	$5.22	35,823
2018-04-23	$6.75	$6.78	$6.75	$6.78	$5.24	51,618
2018-04-20	$6.77	$6.78	$6.76	$6.78	$5.24	22,345
2018-04-19	$6.80	$6.80	$6.76	$6.76	$5.22	27,128
2018-04-18	$6.82	$6.85	$6.81	$6.81	$5.26	33,713
2018-04-17	$6.79	$6.80	$6.78	$6.80	$5.25	34,977
2018-04-16	$6.78	$6.79	$6.74	$6.78	$5.24	60,758
2018-04-13	$6.75	$6.77	$6.73	$6.76	$5.22	32,754
2018-04-12	$6.75	$6.79	$6.68	$6.74	$5.21	221,205
2018-04-11	$6.74	$6.78	$6.74	$6.76	$5.22	34,442
2018-04-10	$6.76	$6.78	$6.76	$6.78	$5.24	25,809
2018-04-09	$6.78	$6.80	$6.74	$6.74	$5.21	54,636
2018-04-06	$6.72	$6.78	$6.72	$6.76	$5.22	37,480
2018-04-05	$6.73	$6.77	$6.71	$6.76	$5.22	75,845
2018-04-04	$6.71	$6.74	$6.71	$6.73	$5.20	22,217
2018-04-03	$6.75	$6.76	$6.70	$6.74	$5.21	69,093
2018-04-02	$6.75	$6.75	$6.71	$6.74	$5.21	71,578
2018-03-29	$6.73	$6.80	$6.72	$6.76	$5.22	71,184
2018-03-28	$6.71	$6.74	$6.70	$6.70	$5.18	82,826
2018-03-27	$6.76	$6.77	$6.74	$6.75	$5.19	65,275
2018-03-26	$6.75	$6.79	$6.73	$6.78	$5.21	83,315
2018-03-23	$6.74	$6.80	$6.74	$6.74	$5.18	49,600
2018-03-22	$6.75	$6.78	$6.72	$6.74	$5.18	146,500
2018-03-21	$6.80	$6.80	$6.74	$6.75	$5.19	70,311
2018-03-20	$6.83	$6.86	$6.75	$6.82	$5.24	75,050
2018-03-19	$6.85	$6.87	$6.81	$6.84	$5.26	58,526
2018-03-16	$6.87	$6.91	$6.84	$6.85	$5.27	38,277
2018-03-15	$6.87	$6.87	$6.81	$6.85	$5.27	43,930
2018-03-14	$6.82	$6.88	$6.82	$6.86	$5.27	22,613
2018-03-13	$6.78	$6.83	$6.78	$6.81	$5.24	17,189
2018-03-12	$6.77	$6.84	$6.77	$6.81	$5.24	75,493
2018-03-09	$6.77	$6.80	$6.76	$6.78	$5.21	9,494
2018-03-08	$6.78	$6.79	$6.76	$6.78	$5.21	48,118
2018-03-07	$6.79	$6.79	$6.77	$6.77	$5.21	45,005
2018-03-06	$6.81	$6.83	$6.76	$6.80	$5.23	73,661
2018-03-05	$6.77	$6.81	$6.77	$6.80	$5.23	19,127
2018-03-02	$6.80	$6.81	$6.79	$6.80	$5.23	25,162
2018-03-01	$6.81	$6.84	$6.80	$6.80	$5.23	54,739
2018-02-28	$6.84	$6.85	$6.81	$6.82	$5.24	51,458
2018-02-27	$6.87	$6.91	$6.81	$6.81	$5.24	26,594
2018-02-26	$6.85	$6.87	$6.85	$6.87	$5.26	61,539
2018-02-23	$6.83	$6.85	$6.83	$6.83	$5.23	25,778
2018-02-22	$6.83	$6.85	$6.82	$6.83	$5.22	16,117
2018-02-21	$6.84	$6.84	$6.80	$6.82	$5.22	39,084
2018-02-20	$6.80	$6.86	$6.80	$6.81	$5.21	40,356
2018-02-16	$6.83	$6.88	$6.82	$6.86	$5.25	65,810
2018-02-15	$6.83	$6.85	$6.80	$6.83	$5.23	35,305
2018-02-14	$6.80	$6.84	$6.80	$6.81	$5.21	63,603
2018-02-13	$6.86	$6.87	$6.80	$6.85	$5.24	39,220
2018-02-12	$6.89	$6.90	$6.80	$6.85	$5.24	26,704
2018-02-09	$6.79	$6.85	$6.79	$6.83	$5.23	74,042
2018-02-08	$6.80	$6.81	$6.77	$6.78	$5.19	64,776
2018-02-07	$6.79	$6.83	$6.79	$6.79	$5.20	63,496
2018-02-06	$6.79	$6.84	$6.76	$6.81	$5.21	88,538
2018-02-05	$6.90	$6.90	$6.79	$6.80	$5.20	77,096
2018-02-02	$6.90	$6.93	$6.86	$6.89	$5.27	40,618
2018-02-01	$6.96	$6.98	$6.90	$6.90	$5.28	33,705
2018-01-31	$6.97	$7.06	$6.95	$6.98	$5.34	52,861
2018-01-30	$7.01	$7.03	$6.99	$7.00	$5.36	45,510
2018-01-29	$7.03	$7.05	$7.02	$7.03	$5.36	66,781
2018-01-26	$7.06	$7.10	$7.05	$7.07	$5.39	39,907
2018-01-25	$7.03	$7.09	$7.02	$7.09	$5.40	60,417
2018-01-24	$7.04	$7.05	$7.02	$7.03	$5.36	29,243
2018-01-23	$7.07	$7.07	$7.01	$7.01	$5.34	69,466
2018-01-22	$6.99	$7.03	$6.99	$7.03	$5.36	46,013
2018-01-19	$7.06	$7.06	$7.01	$7.01	$5.34	28,046
2018-01-18	$7.07	$7.07	$7.02	$7.03	$5.36	35,756
2018-01-17	$7.07	$7.07	$7.05	$7.06	$5.38	24,041
2018-01-16	$7.07	$7.13	$7.03	$7.05	$5.37	66,134
2018-01-12	$7.13	$7.14	$7.04	$7.07	$5.39	97,310
2018-01-11	$7.07	$7.10	$7.07	$7.07	$5.39	63,005
2018-01-10	$7.08	$7.11	$7.04	$7.07	$5.39	119,382
2018-01-09	$7.15	$7.17	$7.11	$7.11	$5.42	59,170
2018-01-08	$7.12	$7.15	$7.11	$7.15	$5.45	33,337
2018-01-05	$7.11	$7.16	$7.09	$7.15	$5.45	74,906
2018-01-04	$7.13	$7.14	$7.11	$7.11	$5.42	53,866
2018-01-03	$7.11	$7.16	$7.10	$7.12	$5.42	48,723
2018-01-02	$7.13	$7.16	$7.11	$7.11	$5.42	37,124
2017-12-29	$7.17	$7.21	$7.13	$7.17	$5.46	98,295
2017-12-28	$7.20	$7.22	$7.20	$7.20	$5.48	43,813
2017-12-27	$7.22	$7.22	$7.20	$7.21	$5.47	35,035
2017-12-26	$7.20	$7.25	$7.20	$7.21	$5.47	28,351
2017-12-22	$7.15	$7.19	$7.15	$7.15	$5.42	58,580
2017-12-21	$7.25	$7.25	$7.16	$7.21	$5.47	64,863
2017-12-20	$7.25	$7.28	$7.24	$7.24	$5.49	33,557
2017-12-19	$7.28	$7.30	$7.25	$7.25	$5.50	37,251
2017-12-18	$7.27	$7.33	$7.27	$7.28	$5.52	41,481
2017-12-15	$7.32	$7.32	$7.27	$7.27	$5.51	50,472
2017-12-14	$7.26	$7.31	$7.25	$7.31	$5.54	36,239
2017-12-13	$7.29	$7.31	$7.25	$7.25	$5.50	42,623
2017-12-12	$7.27	$7.31	$7.26	$7.26	$5.51	23,933
2017-12-11	$7.30	$7.30	$7.26	$7.27	$5.51	42,977
2017-12-08	$7.25	$7.30	$7.25	$7.27	$5.51	23,227
2017-12-07	$7.33	$7.33	$7.27	$7.27	$5.52	26,226
2017-12-06	$7.29	$7.36	$7.25	$7.32	$5.55	157,256
2017-12-05	$7.26	$7.29	$7.24	$7.25	$5.50	28,418
2017-12-04	$7.28	$7.29	$7.25	$7.25	$5.50	25,151
2017-12-01	$7.27	$7.29	$7.25	$7.29	$5.53	20,210
2017-11-30	$7.26	$7.28	$7.22	$7.27	$5.51	43,149
2017-11-29	$7.24	$7.27	$7.24	$7.25	$5.50	48,156
2017-11-28	$7.24	$7.28	$7.23	$7.26	$5.48	50,236
2017-11-27	$7.23	$7.27	$7.22	$7.23	$5.46	41,284
2017-11-24	$7.24	$7.26	$7.24	$7.26	$5.48	14,946
2017-11-22	$7.25	$7.26	$7.23	$7.23	$5.46	33,891
2017-11-21	$7.24	$7.25	$7.23	$7.25	$5.47	16,454
2017-11-20	$7.25	$7.25	$7.21	$7.23	$5.46	28,793
2017-11-17	$7.24	$7.25	$7.23	$7.24	$5.47	46,981
2017-11-16	$7.21	$7.23	$7.20	$7.22	$5.45	23,729
2017-11-15	$7.24	$7.24	$7.18	$7.20	$5.44	43,407
2017-11-14	$7.20	$7.21	$7.17	$7.20	$5.44	92,354
2017-11-13	$7.20	$7.23	$7.19	$7.20	$5.44	49,602
2017-11-10	$7.23	$7.24	$7.19	$7.19	$5.43	124,615
2017-11-09	$7.26	$7.27	$7.19	$7.21	$5.44	70,727
2017-11-08	$7.28	$7.29	$7.26	$7.26	$5.48	30,828
2017-11-07	$7.28	$7.30	$7.28	$7.29	$5.50	5,784
2017-11-06	$7.28	$7.31	$7.27	$7.28	$5.50	29,800
2017-11-03	$7.26	$7.30	$7.26	$7.29	$5.50	8,932
2017-11-02	$7.26	$7.30	$7.25	$7.27	$5.49	19,069
2017-11-01	$7.24	$7.27	$7.24	$7.26	$5.48	26,313
2017-10-31	$7.24	$7.27	$7.24	$7.26	$5.48	11,201
2017-10-30	$7.28	$7.28	$7.25	$7.26	$5.48	16,976
2017-10-27	$7.27	$7.31	$7.27	$7.31	$5.50	17,526
2017-10-26	$7.26	$7.30	$7.26	$7.28	$5.47	19,927
2017-10-25	$7.27	$7.28	$7.26	$7.27	$5.47	26,101
2017-10-24	$7.28	$7.32	$7.28	$7.28	$5.47	23,432
2017-10-23	$7.29	$7.30	$7.28	$7.28	$5.47	28,524
2017-10-20	$7.28	$7.32	$7.28	$7.30	$5.49	16,048
2017-10-19	$7.33	$7.33	$7.26	$7.28	$5.47	21,598
2017-10-18	$7.27	$7.33	$7.27	$7.32	$5.50	36,920
2017-10-17	$7.28	$7.30	$7.26	$7.29	$5.48	37,410
2017-10-16	$7.27	$7.31	$7.26	$7.30	$5.49	34,136
2017-10-13	$7.32	$7.35	$7.27	$7.28	$5.47	25,022
2017-10-12	$7.30	$7.34	$7.28	$7.28	$5.47	27,178
2017-10-11	$7.32	$7.34	$7.27	$7.34	$5.52	55,479
2017-10-10	$7.22	$7.32	$7.22	$7.28	$5.47	55,879
2017-10-09	$7.21	$7.26	$7.20	$7.22	$5.43	45,084
2017-10-06	$7.20	$7.23	$7.20	$7.22	$5.43	24,663
2017-10-05	$7.25	$7.28	$7.22	$7.23	$5.44	36,777
2017-10-04	$7.22	$7.27	$7.21	$7.25	$5.45	34,401
2017-10-03	$7.24	$7.25	$7.20	$7.23	$5.44	11,231
2017-10-02	$7.26	$7.27	$7.23	$7.24	$5.44	23,445
2017-09-29	$7.19	$7.27	$7.19	$7.27	$5.47	16,409
2017-09-28	$7.22	$7.23	$7.19	$7.20	$5.41	54,952
2017-09-27	$7.28	$7.31	$7.25	$7.25	$5.43	28,411
2017-09-26	$7.27	$7.30	$7.27	$7.30	$5.46	27,460
2017-09-25	$7.27	$7.30	$7.25	$7.28	$5.45	23,822
2017-09-22	$7.26	$7.34	$7.26	$7.29	$5.46	32,481
2017-09-21	$7.28	$7.29	$7.27	$7.27	$5.44	12,860
2017-09-20	$7.28	$7.29	$7.27	$7.28	$5.45	16,667
2017-09-19	$7.28	$7.32	$7.26	$7.32	$5.48	24,054
2017-09-18	$7.27	$7.28	$7.27	$7.27	$5.44	39,425
2017-09-15	$7.27	$7.28	$7.24	$7.26	$5.43	41,784
2017-09-14	$7.25	$7.26	$7.20	$7.25	$5.43	23,347
2017-09-13	$7.29	$7.29	$7.25	$7.26	$5.43	40,266
2017-09-12	$7.29	$7.29	$7.25	$7.25	$5.43	62,099
2017-09-11	$7.23	$7.27	$7.23	$7.26	$5.43	32,166
2017-09-08	$7.28	$7.28	$7.23	$7.24	$5.42	31,467
2017-09-07	$7.22	$7.24	$7.22	$7.22	$5.40	30,836
2017-09-06	$7.22	$7.26	$7.21	$7.24	$5.42	33,448
2017-09-05	$7.28	$7.28	$7.19	$7.21	$5.40	60,023
2017-09-01	$7.24	$7.26	$7.21	$7.26	$5.43	18,814
2017-08-31	$7.24	$7.28	$7.22	$7.24	$5.42	65,071
2017-08-30	$7.24	$7.27	$7.23	$7.24	$5.42	13,001
2017-08-29	$7.25	$7.27	$7.23	$7.24	$5.42	13,847
2017-08-28	$7.25	$7.29	$7.25	$7.29	$5.43	20,632
2017-08-25	$7.30	$7.30	$7.25	$7.25	$5.40	13,083
2017-08-24	$7.27	$7.30	$7.24	$7.30	$5.44	42,504
2017-08-23	$7.20	$7.33	$7.20	$7.28	$5.42	40,754
2017-08-22	$7.18	$7.23	$7.18	$7.22	$5.38	32,106
2017-08-21	$7.22	$7.25	$7.20	$7.23	$5.39	32,147
2017-08-18	$7.20	$7.24	$7.19	$7.22	$5.38	15,479
2017-08-17	$7.21	$7.23	$7.19	$7.19	$5.36	14,379
2017-08-16	$7.19	$7.25	$7.19	$7.20	$5.37	57,876
2017-08-15	$7.22	$7.25	$7.19	$7.19	$5.36	25,405
2017-08-14	$7.20	$7.26	$7.19	$7.25	$5.40	63,655
2017-08-11	$6.96	$7.19	$6.96	$7.16	$5.34	115,943
2017-08-10	$7.23	$7.24	$7.17	$7.18	$5.35	46,386
2017-08-09	$7.22	$7.25	$7.22	$7.24	$5.39	35,972
2017-08-08	$7.26	$7.28	$7.23	$7.23	$5.39	42,237
2017-08-07	$7.24	$7.28	$7.24	$7.27	$5.42	32,876
2017-08-04	$7.26	$7.26	$7.23	$7.24	$5.39	14,862
2017-08-03	$7.28	$7.28	$7.25	$7.25	$5.40	44,935
2017-08-02	$7.24	$7.28	$7.23	$7.28	$5.42	31,110
2017-08-01	$7.23	$7.27	$7.23	$7.25	$5.40	52,328
2017-07-31	$7.25	$7.25	$7.22	$7.25	$5.40	31,063
2017-07-28	$7.15	$7.23	$7.15	$7.21	$5.37	9,505
2017-07-27	$7.20	$7.24	$7.18	$7.19	$5.36	51,304
2017-07-26	$7.21	$7.24	$7.21	$7.24	$5.37	26,185
2017-07-25	$7.23	$7.25	$7.20	$7.20	$5.34	39,201
2017-07-24	$7.29	$7.30	$7.25	$7.26	$5.39	49,762
2017-07-21	$7.27	$7.29	$7.27	$7.27	$5.39	27,965
2017-07-20	$7.23	$7.30	$7.23	$7.30	$5.42	58,725
2017-07-19	$7.20	$7.29	$7.20	$7.23	$5.36	43,568
2017-07-18	$7.17	$7.24	$7.17	$7.24	$5.37	34,239
2017-07-17	$7.18	$7.20	$7.13	$7.16	$5.31	51,858
2017-07-14	$7.19	$7.19	$7.13	$7.15	$5.30	59,883
2017-07-13	$7.13	$7.19	$7.12	$7.19	$5.33	24,996
2017-07-12	$7.09	$7.16	$7.09	$7.12	$5.28	44,536
2017-07-11	$7.08	$7.13	$7.05	$7.09	$5.26	49,006
2017-07-10	$7.06	$7.13	$7.05	$7.10	$5.27	39,400
2017-07-07	$7.06	$7.09	$7.04	$7.07	$5.24	52,549
2017-07-06	$7.09	$7.10	$7.04	$7.09	$5.26	40,268
2017-07-05	$7.12	$7.13	$7.08	$7.08	$5.25	24,035
2017-07-03	$7.13	$7.17	$7.12	$7.13	$5.29	22,467
2017-06-30	$7.12	$7.20	$7.08	$7.15	$5.30	44,728
2017-06-29	$7.19	$7.19	$7.13	$7.14	$5.30	38,900
2017-06-28	$7.20	$7.23	$7.19	$7.20	$5.34	34,500
2017-06-27	$7.26	$7.26	$7.20	$7.24	$5.35	26,365
2017-06-26	$7.22	$7.30	$7.22	$7.23	$5.34	27,837
2017-06-23	$7.27	$7.31	$7.21	$7.23	$5.34	47,203
2017-06-22	$7.33	$7.33	$7.25	$7.30	$5.39	22,536
2017-06-21	$7.36	$7.36	$7.28	$7.32	$5.41	32,727
2017-06-20	$7.29	$7.32	$7.29	$7.32	$5.41	8,765
2017-06-19	$7.33	$7.33	$7.28	$7.30	$5.39	13,390
2017-06-16	$7.30	$7.34	$7.27	$7.34	$5.42	33,849
2017-06-15	$7.28	$7.39	$7.26	$7.30	$5.39	160,220
2017-06-14	$7.22	$7.28	$7.22	$7.25	$5.35	26,446
2017-06-13	$7.25	$7.27	$7.23	$7.23	$5.34	16,309
2017-06-12	$7.22	$7.28	$7.22	$7.27	$5.37	25,317
2017-06-09	$7.25	$7.26	$7.22	$7.22	$5.33	29,733
2017-06-08	$7.33	$7.33	$7.21	$7.25	$5.35	24,005
2017-06-07	$7.30	$7.30	$7.23	$7.27	$5.37	26,721
2017-06-06	$7.29	$7.29	$7.24	$7.26	$5.36	13,393
2017-06-05	$7.29	$7.29	$7.23	$7.24	$5.35	27,646
2017-06-02	$7.25	$7.30	$7.25	$7.30	$5.39	89,323
2017-06-01	$7.22	$7.24	$7.22	$7.24	$5.35	35,470
2017-05-31	$7.24	$7.25	$7.21	$7.25	$5.35	27,143
2017-05-30	$7.16	$7.21	$7.16	$7.21	$5.33	42,068
2017-05-26	$7.21	$7.24	$7.14	$7.14	$5.27	32,088
2017-05-25	$7.21	$7.24	$7.21	$7.23	$5.32	27,921
2017-05-24	$7.22	$7.24	$7.20	$7.24	$5.32	33,648
2017-05-23	$7.21	$7.24	$7.19	$7.23	$5.32	28,457
2017-05-22	$7.17	$7.22	$7.17	$7.18	$5.28	40,217
2017-05-19	$7.19	$7.19	$7.12	$7.17	$5.27	49,333
2017-05-18	$7.16	$7.18	$7.13	$7.16	$5.26	582
2017-05-17	$7.17	$7.17	$7.13	$7.16	$5.26	183
2017-05-16	$7.19	$7.20	$7.16	$7.19	$5.29	33,135
2017-05-15	$7.23	$7.23	$7.17	$7.19	$5.29	35,273
2017-05-12	$7.14	$7.19	$7.14	$7.19	$5.29	12,406
2017-05-11	$7.13	$7.17	$7.12	$7.14	$5.25	25,992
2017-05-10	$7.16	$7.17	$7.12	$7.13	$5.24	36,535
2017-05-09	$7.16	$7.17	$7.13	$7.15	$5.26	24,050
2017-05-08	$7.23	$7.23	$7.15	$7.17	$5.27	56,450
2017-05-05	$7.19	$7.20	$7.15	$7.20	$5.29	26,413
2017-05-04	$7.18	$7.20	$7.15	$7.16	$5.26	85,626
2017-05-03	$7.16	$7.20	$7.15	$7.19	$5.29	43,592
2017-05-02	$7.20	$7.20	$7.15	$7.19	$5.29	30,811
2017-05-01	$7.20	$7.22	$7.16	$7.16	$5.26	32,188
2017-04-28	$7.15	$7.20	$7.15	$7.20	$5.29	53,660
2017-04-27	$7.14	$7.21	$7.14	$7.15	$5.26	43,053
2017-04-26	$7.13	$7.16	$7.12	$7.16	$5.26	34,378
2017-04-25	$7.15	$7.18	$7.14	$7.16	$5.24	64,259
2017-04-24	$7.18	$7.18	$7.12	$7.18	$5.26	48,275
2017-04-21	$7.13	$7.15	$7.11	$7.15	$5.23	23,161
2017-04-20	$7.13	$7.13	$7.10	$7.10	$5.20	12,382
2017-04-19	$7.14	$7.17	$7.10	$7.13	$5.22	49,926
2017-04-18	$7.11	$7.15	$7.08	$7.11	$5.20	27,872
2017-04-17	$7.06	$7.12	$7.06	$7.10	$5.20	53,180
2017-04-13	$7.10	$7.10	$7.05	$7.07	$5.17	79,890
2017-04-12	$7.06	$7.10	$7.06	$7.10	$5.20	19,630
2017-04-11	$7.07	$7.07	$7.05	$7.05	$5.16	28,742
2017-04-10	$7.06	$7.07	$7.05	$7.07	$5.18	34,713
2017-04-07	$7.06	$7.07	$7.04	$7.05	$5.16	13,574
2017-04-06	$7.05	$7.05	$7.02	$7.05	$5.16	33,778
2017-04-05	$7.04	$7.05	$6.99	$7.04	$5.15	80,937
2017-04-04	$6.99	$7.00	$6.98	$7.00	$5.12	31,805
2017-04-03	$6.97	$6.99	$6.96	$6.99	$5.12	15,086
2017-03-31	$6.98	$7.00	$6.97	$6.99	$5.12	56,222
2017-03-30	$7.05	$7.05	$6.98	$7.02	$5.14	27,550
2017-03-29	$7.02	$7.02	$6.98	$7.01	$5.13	26,905
2017-03-28	$7.02	$7.02	$6.99	$7.02	$5.12	27,440
2017-03-27	$7.00	$7.01	$6.94	$7.01	$5.11	42,468
2017-03-24	$6.97	$7.01	$6.90	$6.94	$5.06	54,218
2017-03-23	$6.98	$7.03	$6.95	$6.99	$5.09	38,939
2017-03-22	$6.93	$7.00	$6.93	$6.98	$5.09	31,599
2017-03-21	$6.94	$6.97	$6.92	$6.92	$5.04	44,877
2017-03-20	$6.95	$6.97	$6.92	$6.94	$5.06	29,380
2017-03-17	$6.92	$6.95	$6.92	$6.92	$5.04	26,207
2017-03-16	$6.95	$6.96	$6.92	$6.95	$5.06	45,381
2017-03-15	$6.85	$6.94	$6.79	$6.94	$5.06	42,166
2017-03-14	$6.83	$6.83	$6.79	$6.83	$4.98	21,194
2017-03-13	$6.83	$6.89	$6.80	$6.83	$4.98	42,836
2017-03-10	$6.85	$6.91	$6.85	$6.85	$4.99	41,812
2017-03-09	$6.94	$6.94	$6.77	$6.83	$4.98	51,600
2017-03-08	$6.98	$6.98	$6.94	$6.95	$5.06	43,181
2017-03-07	$7.04	$7.04	$6.97	$7.01	$5.11	39,911
2017-03-06	$7.05	$7.05	$6.99	$7.05	$5.14	37,960
2017-03-03	$7.05	$7.07	$7.03	$7.05	$5.14	21,710
2017-03-02	$7.05	$7.08	$7.02	$7.02	$5.12	71,902
2017-03-01	$7.09	$7.10	$7.04	$7.09	$5.17	57,639
2017-02-28	$7.01	$7.08	$7.00	$7.08	$5.16	42,517
2017-02-27	$6.99	$7.02	$6.99	$7.01	$5.11	61,251
2017-02-24	$6.91	$7.03	$6.91	$7.03	$5.12	40,828
2017-02-23	$6.96	$7.02	$6.96	$7.01	$5.08	77,549
2017-02-22	$6.90	$6.97	$6.90	$6.96	$5.05	43,427
2017-02-21	$6.92	$6.98	$6.91	$6.97	$5.06	39,897
2017-02-17	$6.97	$6.97	$6.89	$6.92	$5.02	36,900
2017-02-16	$6.88	$6.96	$6.88	$6.93	$5.03	47,038
2017-02-15	$6.97	$6.97	$6.90	$6.90	$5.01	81,784
2017-02-14	$6.98	$7.02	$6.90	$6.99	$5.07	87,190
2017-02-13	$6.99	$6.99	$6.96	$6.99	$5.07	29,543
2017-02-10	$6.95	$6.96	$6.89	$6.96	$5.05	56,925
2017-02-09	$6.88	$6.92	$6.87	$6.91	$5.01	36,475
2017-02-08	$6.84	$6.88	$6.82	$6.88	$4.99	44,618
2017-02-07	$6.85	$6.87	$6.83	$6.84	$4.96	53,784
2017-02-06	$6.89	$6.90	$6.82	$6.82	$4.95	44,722
2017-02-03	$6.88	$6.90	$6.86	$6.89	$5.00	35,988
2017-02-02	$6.88	$6.88	$6.84	$6.86	$4.98	34,809
2017-02-01	$6.87	$6.89	$6.84	$6.87	$4.98	33,633
2017-01-31	$6.82	$6.89	$6.82	$6.89	$5.00	34,920
2017-01-30	$6.83	$6.83	$6.80	$6.83	$4.95	29,979
2017-01-27	$6.87	$6.87	$6.83	$6.85	$4.97	45,814
2017-01-26	$6.80	$6.88	$6.80	$6.88	$4.97	93,488
2017-01-25	$6.83	$6.87	$6.81	$6.81	$4.92	115,182
2017-01-24	$6.78	$6.82	$6.78	$6.80	$4.91	45,388
2017-01-23	$6.80	$6.83	$6.79	$6.80	$4.91	38,267
2017-01-20	$6.77	$6.81	$6.77	$6.81	$4.92	42,056
2017-01-19	$6.83	$6.85	$6.76	$6.78	$4.90	32,659
2017-01-18	$6.84	$6.86	$6.83	$6.83	$4.93	27,458
2017-01-17	$6.87	$6.87	$6.81	$6.86	$4.95	65,670
2017-01-13	$6.84	$6.85	$6.78	$6.83	$4.93	39,313
2017-01-12	$6.78	$6.87	$6.78	$6.81	$4.92	39,889
2017-01-11	$6.83	$6.83	$6.77	$6.79	$4.90	23,044
2017-01-10	$6.84	$6.84	$6.78	$6.81	$4.92	45,369
2017-01-09	$6.81	$6.85	$6.79	$6.80	$4.91	57,981
2017-01-06	$6.73	$6.86	$6.72	$6.82	$4.92	101,666
2017-01-05	$6.73	$6.74	$6.71	$6.73	$4.86	27,533
2017-01-04	$6.67	$6.74	$6.67	$6.72	$4.85	86,741
2017-01-03	$6.69	$6.69	$6.68	$6.68	$4.82	22,233
2016-12-30	$6.68	$6.71	$6.67	$6.68	$4.82	44,957
2016-12-29	$6.65	$6.70	$6.64	$6.68	$4.82	29,659
2016-12-28	$6.61	$6.65	$6.61	$6.64	$4.79	28,180
2016-12-27	$6.66	$6.70	$6.66	$6.66	$4.79	42,321
2016-12-23	$6.71	$6.71	$6.64	$6.67	$4.79	33,443
2016-12-22	$6.71	$6.71	$6.65	$6.70	$4.81	34,297
2016-12-21	$6.67	$6.71	$6.67	$6.68	$4.80	39,296
2016-12-20	$6.65	$6.70	$6.65	$6.70	$4.81	37,072
2016-12-19	$6.65	$6.69	$6.65	$6.66	$4.79	27,198
2016-12-16	$6.60	$6.67	$6.60	$6.64	$4.77	59,848
2016-12-15	$6.60	$6.63	$6.59	$6.61	$4.75	38,675
2016-12-14	$6.64	$6.64	$6.58	$6.60	$4.74	56,532
2016-12-13	$6.57	$6.63	$6.57	$6.61	$4.75	40,106
2016-12-12	$6.54	$6.59	$6.50	$6.55	$4.71	84,278
2016-12-09	$6.53	$6.54	$6.48	$6.54	$4.70	44,073
2016-12-08	$6.50	$6.52	$6.44	$6.49	$4.66	82,478
2016-12-07	$6.44	$6.52	$6.44	$6.52	$4.68	32,776
2016-12-06	$6.40	$6.45	$6.40	$6.44	$4.63	58,143
2016-12-05	$6.43	$6.46	$6.39	$6.40	$4.60	50,321
2016-12-02	$6.42	$6.47	$6.35	$6.44	$4.63	45,434
2016-12-01	$6.51	$6.51	$6.41	$6.41	$4.61	42,025
2016-11-30	$6.60	$6.60	$6.51	$6.53	$4.69	34,884
2016-11-29	$6.53	$6.55	$6.53	$6.55	$4.71	15,290
2016-11-28	$6.56	$6.56	$6.52	$6.53	$4.69	30,609
2016-11-25	$6.50	$6.50	$6.47	$6.50	$4.65	17,701
2016-11-23	$6.44	$6.49	$6.44	$6.47	$4.63	15,848
2016-11-22	$6.44	$6.49	$6.44	$6.49	$4.64	28,419
2016-11-21	$6.41	$6.46	$6.40	$6.44	$4.60	28,102
2016-11-18	$6.35	$6.41	$6.35	$6.39	$4.57	24,681
2016-11-17	$6.36	$6.38	$6.30	$6.34	$4.53	61,920
2016-11-16	$6.36	$6.42	$6.31	$6.37	$4.55	55,002
2016-11-15	$6.23	$6.37	$6.23	$6.34	$4.53	56,807
2016-11-14	$6.31	$6.31	$6.20	$6.26	$4.48	56,788
2016-11-11	$6.20	$6.32	$6.20	$6.31	$4.51	130,441
2016-11-10	$6.45	$6.45	$6.23	$6.30	$4.50	82,093
2016-11-09	$6.42	$6.48	$6.40	$6.45	$4.61	75,353
2016-11-08	$6.53	$6.55	$6.39	$6.49	$4.64	117,690
2016-11-07	$6.50	$6.52	$6.48	$6.52	$4.66	38,635
2016-11-04	$6.42	$6.49	$6.41	$6.45	$4.61	30,327
2016-11-03	$6.46	$6.50	$6.42	$6.43	$4.60	35,926
2016-11-02	$6.55	$6.55	$6.46	$6.48	$4.63	43,104
2016-11-01	$6.63	$6.63	$6.54	$6.58	$4.70	32,765
2016-10-31	$6.63	$6.67	$6.62	$6.64	$4.75	29,636
2016-10-28	$6.61	$6.64	$6.61	$6.61	$4.73	22,066
2016-10-27	$6.66	$6.69	$6.61	$6.64	$4.75	14,178
2016-10-26	$6.69	$6.71	$6.69	$6.69	$4.76	12,647
2016-10-25	$6.74	$6.74	$6.64	$6.69	$4.76	42,655
2016-10-24	$6.74	$6.74	$6.71	$6.74	$4.80	17,967
2016-10-21	$6.67	$6.73	$6.67	$6.70	$4.77	26,938
2016-10-20	$6.67	$6.80	$6.63	$6.70	$4.77	86,067
2016-10-19	$6.72	$6.72	$6.67	$6.68	$4.75	61,347
2016-10-18	$6.68	$6.70	$6.65	$6.67	$4.75	67,289
2016-10-17	$6.69	$6.70	$6.67	$6.70	$4.77	37,416
2016-10-14	$6.73	$6.73	$6.66	$6.73	$4.79	36,914
2016-10-13	$6.63	$6.71	$6.63	$6.70	$4.77	49,501
2016-10-12	$6.62	$6.66	$6.60	$6.65	$4.73	13,099
2016-10-11	$6.67	$6.69	$6.62	$6.62	$4.71	47,893
2016-10-10	$6.63	$6.73	$6.63	$6.67	$4.75	22,371
2016-10-07	$6.63	$6.69	$6.63	$6.64	$4.73	23,752
2016-10-06	$6.68	$6.70	$6.63	$6.63	$4.72	50,398
2016-10-05	$6.72	$6.74	$6.68	$6.70	$4.77	34,467
2016-10-04	$6.76	$6.78	$6.61	$6.69	$4.76	123,376
2016-10-03	$6.80	$6.81	$6.76	$6.76	$4.81	45,266
2016-09-30	$6.81	$6.83	$6.80	$6.80	$4.84	40,383
2016-09-29	$6.82	$6.83	$6.79	$6.79	$4.83	43,046
2016-09-28	$6.84	$6.84	$6.80	$6.80	$4.84	42,244
2016-09-27	$6.88	$6.88	$6.84	$6.85	$4.85	19,446
2016-09-26	$6.87	$6.88	$6.83	$6.84	$4.84	19,023
2016-09-23	$6.91	$6.91	$6.84	$6.88	$4.87	10,664
2016-09-22	$6.90	$6.90	$6.87	$6.90	$4.89	41,647
2016-09-21	$6.76	$6.86	$6.72	$6.86	$4.86	35,747
2016-09-20	$6.73	$6.80	$6.67	$6.75	$4.78	61,939
2016-09-19	$6.71	$6.77	$6.70	$6.72	$4.76	23,883
2016-09-16	$6.64	$6.74	$6.63	$6.70	$4.75	62,912
2016-09-15	$6.76	$6.78	$6.71	$6.73	$4.77	41,022
2016-09-14	$6.69	$6.74	$6.64	$6.71	$4.75	11,366
2016-09-13	$6.73	$6.76	$6.62	$6.66	$4.72	53,032
2016-09-12	$6.78	$6.84	$6.72	$6.79	$4.81	35,907
2016-09-09	$6.85	$6.86	$6.76	$6.78	$4.80	49,841
2016-09-08	$6.86	$6.90	$6.85	$6.89	$4.88	21,386
2016-09-07	$6.86	$6.91	$6.85	$6.87	$4.87	57,251
2016-09-06	$6.86	$6.91	$6.85	$6.87	$4.87	51,517
2016-09-02	$6.85	$6.90	$6.85	$6.89	$4.88	27,365
2016-09-01	$6.85	$6.87	$6.78	$6.81	$4.82	31,927
2016-08-31	$6.87	$6.87	$6.76	$6.84	$4.84	71,934
2016-08-30	$6.83	$6.91	$6.83	$6.84	$4.84	31,171
2016-08-29	$6.92	$6.92	$6.82	$6.83	$4.84	150,839
2016-08-26	$6.91	$6.97	$6.87	$6.88	$4.85	30,652
2016-08-25	$6.98	$6.99	$6.92	$6.93	$4.89	47,984
2016-08-24	$6.93	$6.97	$6.91	$6.94	$4.89	62,597
2016-08-23	$6.85	$6.90	$6.83	$6.89	$4.86	116,266
2016-08-22	$6.85	$6.88	$6.66	$6.82	$4.81	175,030
2016-08-19	$6.98	$6.98	$6.91	$6.91	$4.87	27,520
2016-08-18	$6.94	$6.99	$6.90	$6.94	$4.89	40,746
2016-08-17	$7.00	$7.00	$6.91	$6.92	$4.88	59,881
2016-08-16	$6.94	$7.00	$6.92	$7.00	$4.93	49,971
2016-08-15	$7.00	$7.00	$6.92	$6.94	$4.89	57,337
2016-08-12	$6.91	$6.94	$6.91	$6.92	$4.88	87,153
2016-08-11	$6.92	$6.94	$6.91	$6.93	$4.89	43,691
2016-08-10	$6.90	$6.97	$6.86	$6.87	$4.84	58,976
2016-08-09	$6.87	$6.90	$6.87	$6.90	$4.86	30,981
2016-08-08	$6.85	$6.90	$6.85	$6.88	$4.85	16,573
2016-08-05	$6.89	$6.90	$6.86	$6.86	$4.84	40,764
2016-08-04	$6.90	$6.96	$6.87	$6.87	$4.84	32,753
2016-08-03	$6.93	$6.97	$6.91	$6.91	$4.87	32,619
2016-08-02	$6.96	$6.99	$6.86	$6.90	$4.86	45,277
2016-08-01	$6.99	$7.02	$6.91	$6.98	$4.92	65,209
2016-07-29	$6.99	$7.01	$6.97	$7.00	$4.93	27,559
2016-07-28	$6.93	$7.00	$6.92	$7.00	$4.93	33,096
2016-07-27	$6.97	$7.02	$6.97	$6.97	$4.91	35,382
2016-07-26	$7.04	$7.04	$7.02	$7.02	$4.92	42,942
2016-07-25	$7.04	$7.04	$7.00	$7.03	$4.93	38,649
2016-07-22	$6.98	$7.05	$6.98	$7.05	$4.94	41,318
2016-07-21	$7.02	$7.03	$6.96	$6.97	$4.89	47,252
2016-07-20	$6.97	$7.03	$6.97	$7.01	$4.91	75,613
2016-07-19	$7.02	$7.03	$6.97	$6.99	$4.90	90,335
2016-07-18	$6.96	$7.05	$6.96	$7.02	$4.92	153,383
2016-07-15	$7.03	$7.03	$6.94	$6.97	$4.89	41,080
2016-07-14	$6.96	$7.04	$6.95	$6.99	$4.90	9,131
2016-07-13	$6.99	$7.02	$6.94	$6.98	$4.89	31,764
2016-07-12	$6.96	$6.96	$6.93	$6.95	$4.87	86,257
2016-07-11	$6.93	$7.00	$6.93	$6.96	$4.88	116,696
2016-07-08	$6.92	$6.98	$6.88	$6.93	$4.86	69,847
2016-07-07	$6.94	$6.94	$6.89	$6.94	$4.86	61,288
2016-07-06	$6.92	$6.94	$6.84	$6.93	$4.86	66,027
2016-07-05	$6.91	$6.94	$6.80	$6.89	$4.83	148,406
2016-07-01	$6.96	$6.99	$6.88	$6.96	$4.88	39,908
2016-06-30	$6.87	$6.92	$6.85	$6.88	$4.83	103,914
2016-06-29	$6.84	$6.94	$6.79	$6.83	$4.79	79,155
2016-06-28	$6.79	$6.85	$6.77	$6.85	$4.80	38,325
2016-06-27	$6.78	$6.81	$6.70	$6.79	$4.73	76,668
2016-06-24	$6.75	$6.87	$6.75	$6.81	$4.75	72,211
2016-06-23	$6.84	$6.92	$6.81	$6.85	$4.77	50,821
2016-06-22	$6.86	$6.90	$6.77	$6.79	$4.73	50,228
2016-06-21	$6.94	$6.94	$6.80	$6.81	$4.75	64,236
2016-06-20	$6.90	$6.99	$6.88	$6.91	$4.81	64,930
2016-06-17	$6.78	$6.86	$6.78	$6.85	$4.77	45,198
2016-06-16	$6.80	$6.82	$6.75	$6.79	$4.73	75,413
2016-06-15	$6.79	$6.82	$6.76	$6.76	$4.71	54,321
2016-06-14	$6.75	$6.76	$6.70	$6.73	$4.69	44,556
2016-06-13	$6.82	$6.82	$6.73	$6.73	$4.69	48,223
2016-06-10	$6.84	$6.88	$6.82	$6.82	$4.75	25,348
2016-06-09	$6.74	$6.85	$6.74	$6.83	$4.76	28,892
2016-06-08	$6.78	$6.80	$6.73	$6.73	$4.69	33,720
2016-06-07	$6.72	$6.79	$6.70	$6.77	$4.72	39,128
2016-06-06	$6.67	$6.69	$6.64	$6.67	$4.65	37,341
2016-06-03	$6.67	$6.69	$6.60	$6.64	$4.63	28,644
2016-06-02	$6.66	$6.68	$6.64	$6.66	$4.64	23,686
2016-06-01	$6.63	$6.68	$6.58	$6.63	$4.62	26,139
2016-05-31	$6.61	$6.72	$6.60	$6.63	$4.62	24,707
2016-05-27	$6.65	$6.69	$6.57	$6.63	$4.62	31,925
2016-05-26	$6.56	$6.65	$6.56	$6.65	$4.63	48,838
2016-05-25	$6.52	$6.65	$6.51	$6.60	$4.57	66,906
2016-05-24	$6.52	$6.52	$6.50	$6.51	$4.51	36,143
2016-05-23	$6.45	$6.54	$6.44	$6.52	$4.52	89,575
2016-05-20	$6.44	$6.45	$6.39	$6.42	$4.45	56,438
2016-05-19	$6.38	$6.42	$6.37	$6.38	$4.42	47,804
2016-05-18	$6.43	$6.45	$6.39	$6.39	$4.43	49,379
2016-05-17	$6.50	$6.50	$6.40	$6.41	$4.44	52,489
2016-05-16	$6.41	$6.49	$6.41	$6.49	$4.50	78,563
2016-05-13	$6.44	$6.44	$6.40	$6.40	$4.43	47,554
2016-05-12	$6.44	$6.48	$6.40	$6.42	$4.45	77,323
2016-05-11	$6.42	$6.45	$6.39	$6.42	$4.45	29,624
2016-05-10	$6.45	$6.46	$6.43	$6.44	$4.46	39,557
2016-05-09	$6.45	$6.45	$6.38	$6.41	$4.44	73,232
2016-05-06	$6.39	$6.45	$6.38	$6.44	$4.46	22,240
2016-05-05	$6.42	$6.43	$6.39	$6.41	$4.44	39,268
2016-05-04	$6.41	$6.42	$6.37	$6.39	$4.43	35,999
2016-05-03	$6.37	$6.40	$6.37	$6.40	$4.43	12,457
2016-05-02	$6.44	$6.44	$6.39	$6.39	$4.43	33,708
2016-04-29	$6.36	$6.42	$6.35	$6.42	$4.45	26,340
2016-04-28	$6.32	$6.40	$6.32	$6.35	$4.40	39,463
2016-04-27	$6.26	$6.39	$6.26	$6.38	$4.42	37,601
2016-04-26	$6.36	$6.40	$6.34	$6.39	$4.40	49,533
2016-04-25	$6.35	$6.35	$6.32	$6.35	$4.37	26,380
2016-04-22	$6.30	$6.38	$6.30	$6.37	$4.39	31,864
2016-04-21	$6.39	$6.39	$6.32	$6.33	$4.36	46,823
2016-04-20	$6.38	$6.40	$6.35	$6.36	$4.38	29,570
2016-04-19	$6.38	$6.41	$6.34	$6.35	$4.37	35,632
2016-04-18	$6.26	$6.43	$6.26	$6.39	$4.40	142,838
2016-04-15	$6.30	$6.30	$6.26	$6.30	$4.34	26,230
2016-04-14	$6.24	$6.29	$6.20	$6.29	$4.33	108,276
2016-04-13	$6.30	$6.30	$6.20	$6.26	$4.31	36,789
2016-04-12	$6.24	$6.26	$6.21	$6.25	$4.30	50,737
2016-04-11	$6.15	$6.25	$6.15	$6.20	$4.27	124,779
2016-04-08	$6.22	$6.24	$6.17	$6.22	$4.28	57,697
2016-04-07	$6.16	$6.21	$6.15	$6.21	$4.28	64,887
2016-04-06	$6.12	$6.21	$6.08	$6.21	$4.28	76,821
2016-04-05	$6.14	$6.19	$6.12	$6.16	$4.24	52,006
2016-04-04	$6.30	$6.30	$6.20	$6.22	$4.28	52,957
2016-04-01	$6.22	$6.27	$6.19	$6.27	$4.32	41,494
2016-03-31	$6.30	$6.36	$6.20	$6.24	$4.30	57,205
2016-03-30	$6.26	$6.32	$6.26	$6.30	$4.34	33,461
2016-03-29	$6.23	$6.28	$6.23	$6.26	$4.31	36,239
2016-03-28	$6.29	$6.31	$6.27	$6.31	$4.32	30,083
2016-03-24	$6.33	$6.36	$6.29	$6.30	$4.31	22,845
2016-03-23	$6.34	$6.37	$6.33	$6.36	$4.35	35,955
2016-03-22	$6.33	$6.38	$6.28	$6.34	$4.34	38,587
2016-03-21	$6.26	$6.31	$6.26	$6.30	$4.31	39,760
2016-03-18	$6.23	$6.36	$6.23	$6.28	$4.30	52,650
2016-03-17	$6.18	$6.27	$6.18	$6.26	$4.28	50,915
2016-03-16	$6.13	$6.24	$6.13	$6.22	$4.26	45,317
2016-03-15	$6.20	$6.20	$6.14	$6.16	$4.22	27,834
2016-03-14	$6.12	$6.19	$6.12	$6.17	$4.22	78,607
2016-03-11	$6.10	$6.20	$6.10	$6.18	$4.23	21,614
2016-03-10	$6.13	$6.16	$6.09	$6.13	$4.19	68,108
2016-03-09	$6.01	$6.09	$6.01	$6.07	$4.15	68,905
2016-03-08	$6.05	$6.05	$6.00	$6.00	$4.11	64,154
2016-03-07	$6.02	$6.06	$5.97	$6.04	$4.13	77,108
2016-03-04	$6.11	$6.11	$6.01	$6.03	$4.13	66,148
2016-03-03	$6.06	$6.06	$6.02	$6.05	$4.14	26,285
2016-03-02	$6.07	$6.07	$5.94	$6.03	$4.13	53,144
2016-03-01	$6.02	$6.06	$5.97	$6.03	$4.13	45,370
2016-02-29	$5.98	$6.02	$5.94	$5.96	$4.08	35,969
2016-02-26	$5.87	$6.09	$5.87	$6.03	$4.13	101,249
2016-02-25	$5.97	$5.97	$5.80	$5.88	$4.02	58,284
2016-02-24	$5.74	$5.99	$5.74	$5.94	$4.04	90,396
2016-02-23	$5.80	$5.93	$5.80	$5.87	$3.99	54,974
2016-02-22	$5.77	$5.89	$5.74	$5.85	$3.98	69,091
2016-02-19	$5.72	$5.72	$5.68	$5.72	$3.89	33,258
2016-02-18	$5.67	$5.79	$5.67	$5.72	$3.89	44,763
2016-02-17	$5.63	$5.69	$5.61	$5.68	$3.86	29,337
2016-02-16	$5.66	$5.67	$5.60	$5.63	$3.83	59,332
2016-02-12	$5.63	$5.68	$5.52	$5.66	$3.85	73,854
2016-02-11	$5.57	$5.65	$5.50	$5.53	$3.76	89,165
2016-02-10	$5.58	$5.70	$5.56	$5.62	$3.82	101,256
2016-02-09	$5.59	$5.64	$5.57	$5.61	$3.81	64,518
2016-02-08	$5.54	$5.61	$5.54	$5.59	$3.80	20,861
2016-02-05	$5.61	$5.64	$5.61	$5.61	$3.81	45,241
2016-02-04	$5.66	$5.72	$5.60	$5.62	$3.82	62,698
2016-02-03	$5.70	$5.70	$5.62	$5.62	$3.82	25,043
2016-02-02	$5.64	$5.76	$5.61	$5.65	$3.84	56,329
2016-02-01	$5.60	$5.68	$5.60	$5.62	$3.82	30,259
2016-01-29	$5.56	$5.69	$5.54	$5.60	$3.81	43,656
2016-01-28	$5.51	$5.59	$5.50	$5.56	$3.78	75,723
2016-01-27	$5.48	$5.51	$5.46	$5.51	$3.75	47,943
2016-01-26	$5.44	$5.55	$5.43	$5.51	$3.72	55,235
2016-01-25	$5.37	$5.44	$5.37	$5.41	$3.65	70,568
2016-01-22	$5.35	$5.43	$5.35	$5.37	$3.62	41,432
2016-01-21	$5.30	$5.35	$5.20	$5.30	$3.58	105,696
2016-01-20	$5.47	$5.47	$5.13	$5.30	$3.58	103,739
2016-01-19	$5.45	$5.53	$5.43	$5.47	$3.69	99,794
2016-01-15	$5.46	$5.56	$5.45	$5.56	$3.75	78,675
2016-01-14	$5.50	$5.53	$5.43	$5.53	$3.73	54,369
2016-01-13	$5.54	$5.55	$5.47	$5.48	$3.70	87,830
2016-01-12	$5.65	$5.67	$5.57	$5.58	$3.77	92,325
2016-01-11	$5.68	$5.68	$5.63	$5.68	$3.83	33,451
2016-01-08	$5.69	$5.70	$5.61	$5.70	$3.85	72,687
2016-01-07	$5.69	$5.69	$5.62	$5.65	$3.81	36,665
2016-01-06	$5.68	$5.71	$5.62	$5.69	$3.84	67,767
2016-01-05	$5.71	$5.73	$5.60	$5.68	$3.83	100,109
2016-01-04	$5.71	$5.73	$5.65	$5.72	$3.86	53,243
2015-12-31	$5.70	$5.73	$5.66	$5.73	$3.87	96,286
2015-12-30	$5.75	$5.75	$5.61	$5.70	$3.85	111,131
2015-12-29	$5.71	$5.79	$5.69	$5.74	$3.87	47,918
2015-12-28	$5.79	$5.80	$5.65	$5.74	$3.85	103,745
2015-12-24	$5.73	$5.84	$5.73	$5.81	$3.89	22,157
2015-12-23	$5.76	$5.80	$5.72	$5.80	$3.89	50,315
2015-12-22	$5.70	$5.77	$5.69	$5.74	$3.85	36,839
2015-12-21	$5.68	$5.71	$5.66	$5.68	$3.81	20,677
2015-12-18	$5.60	$5.67	$5.60	$5.66	$3.79	34,544
2015-12-17	$5.66	$5.67	$5.60	$5.60	$3.75	48,734
2015-12-16	$5.50	$5.65	$5.46	$5.60	$3.75	192,944
2015-12-15	$5.50	$5.57	$5.46	$5.50	$3.69	264,041
2015-12-14	$5.54	$5.57	$5.46	$5.55	$3.72	72,262
2015-12-11	$5.74	$5.74	$5.55	$5.57	$3.73	114,474
2015-12-10	$5.77	$5.79	$5.70	$5.72	$3.83	29,807
2015-12-09	$5.79	$5.85	$5.70	$5.75	$3.85	62,582
2015-12-08	$5.79	$5.79	$5.74	$5.74	$3.85	45,560
2015-12-07	$5.76	$5.80	$5.75	$5.75	$3.85	56,472
2015-12-04	$5.85	$5.85	$5.79	$5.82	$3.90	25,247
2015-12-03	$5.90	$5.90	$5.85	$5.85	$3.92	26,852
2015-12-02	$5.89	$5.90	$5.87	$5.89	$3.95	40,516
2015-12-01	$5.90	$5.90	$5.86	$5.87	$3.93	19,522
2015-11-30	$5.83	$5.87	$5.83	$5.86	$3.93	28,948
2015-11-27	$5.82	$5.89	$5.80	$5.83	$3.91	30,145
2015-11-25	$5.87	$5.90	$5.87	$5.88	$3.94	30,370
2015-11-24	$5.95	$5.96	$5.95	$5.96	$3.97	28,278
2015-11-23	$5.96	$5.99	$5.92	$5.95	$3.96	42,376
2015-11-20	$5.92	$5.99	$5.92	$5.97	$3.97	40,852
2015-11-19	$5.93	$5.95	$5.92	$5.93	$3.95	19,890
2015-11-18	$5.92	$5.96	$5.92	$5.94	$3.95	25,384
2015-11-17	$5.98	$6.00	$5.92	$5.94	$3.95	43,249
2015-11-16	$5.94	$6.05	$5.93	$6.04	$4.02	44,693
2015-11-13	$6.03	$6.03	$5.97	$6.00	$3.99	41,892
2015-11-12	$6.03	$6.05	$5.96	$5.99	$3.99	27,227
2015-11-11	$6.08	$6.08	$6.03	$6.04	$4.02	28,214
2015-11-10	$5.92	$6.02	$5.92	$5.99	$3.99	42,947
2015-11-09	$6.05	$6.08	$5.93	$5.97	$3.97	71,194
2015-11-06	$6.08	$6.12	$6.07	$6.09	$4.05	38,339
2015-11-05	$6.18	$6.19	$6.15	$6.16	$4.10	34,579
2015-11-04	$6.19	$6.22	$6.15	$6.18	$4.11	40,224
2015-11-03	$6.15	$6.18	$6.10	$6.15	$4.09	28,185
2015-11-02	$6.12	$6.21	$6.12	$6.21	$4.13	35,434
2015-10-30	$6.03	$6.08	$6.03	$6.08	$4.05	20,303
2015-10-29	$6.11	$6.12	$6.00	$6.01	$4.00	52,257
2015-10-28	$6.07	$6.13	$6.06	$6.11	$4.07	27,130
2015-10-27	$6.18	$6.20	$6.12	$6.16	$4.08	43,010
2015-10-26	$6.20	$6.22	$6.17	$6.20	$4.10	32,907
2015-10-23	$6.23	$6.24	$6.22	$6.22	$4.11	10,366
2015-10-22	$6.20	$6.31	$6.19	$6.22	$4.11	11,404
2015-10-21	$6.21	$6.29	$6.21	$6.22	$4.11	38,953
2015-10-20	$6.18	$6.21	$6.18	$6.20	$4.10	9,336
2015-10-19	$6.20	$6.23	$6.18	$6.19	$4.09	42,191
2015-10-16	$6.18	$6.29	$6.12	$6.24	$4.13	45,512
2015-10-15	$6.12	$6.18	$6.08	$6.18	$4.09	30,997
2015-10-14	$5.99	$6.09	$5.99	$6.09	$4.03	26,027
2015-10-13	$6.01	$6.04	$5.99	$6.01	$3.98	34,601
2015-10-12	$6.02	$6.10	$6.01	$6.06	$4.01	47,865
2015-10-09	$5.93	$6.02	$5.93	$6.02	$3.98	26,621
2015-10-08	$5.84	$5.95	$5.84	$5.94	$3.93	30,649
2015-10-07	$5.82	$5.90	$5.82	$5.86	$3.88	29,231
2015-10-06	$5.80	$5.82	$5.79	$5.81	$3.84	31,186
2015-10-05	$5.79	$5.84	$5.79	$5.83	$3.86	7,125
2015-10-02	$5.81	$5.86	$5.80	$5.80	$3.84	7,791
2015-10-01	$5.87	$5.90	$5.82	$5.86	$3.88	41,896
2015-09-30	$5.77	$5.91	$5.76	$5.91	$3.91	36,616
2015-09-29	$5.86	$5.87	$5.75	$5.75	$3.80	64,117
2015-09-28	$5.90	$5.91	$5.87	$5.87	$3.88	37,462
2015-09-25	$5.98	$5.98	$5.94	$5.95	$3.91	37,318
2015-09-24	$5.93	$5.98	$5.93	$5.94	$3.90	37,040
2015-09-23	$5.97	$5.99	$5.96	$5.99	$3.94	26,737
2015-09-22	$5.97	$5.99	$5.94	$5.99	$3.94	55,172
2015-09-21	$6.05	$6.05	$5.99	$6.00	$3.94	82,781
2015-09-18	$6.00	$6.03	$6.00	$6.03	$3.96	21,023
2015-09-17	$5.98	$6.04	$5.98	$6.03	$3.96	25,663
2015-09-16	$6.00	$6.03	$5.98	$5.99	$3.93	60,559
2015-09-15	$6.03	$6.04	$6.00	$6.01	$3.95	47,707
2015-09-14	$6.01	$6.03	$6.00	$6.02	$3.95	20,069
2015-09-11	$5.96	$6.03	$5.96	$6.01	$3.95	28,886
2015-09-10	$6.00	$6.02	$5.98	$6.01	$3.95	35,290
2015-09-09	$6.03	$6.03	$5.96	$5.98	$3.93	32,105
2015-09-08	$5.97	$6.01	$5.96	$6.01	$3.95	37,049
2015-09-04	$6.00	$6.00	$5.95	$5.96	$3.92	39,570
2015-09-03	$6.00	$6.01	$5.97	$6.00	$3.94	67,816
2015-09-02	$5.99	$6.02	$5.95	$5.97	$3.92	55,691

Franklin Universal Trust (FT) News Headlines

Recent Franklin Universal Trust (FT) News

Similar Companies to Franklin Universal Trust (FT) in the Asset Management Industry

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

Franklin Universal Trust (FT) Exchange: NYSE