MFS Intermediate Income Trust (MIN) Stock Profile

Data as of Aug. 22, 2025

$2.68 ($-0.01) -0.37%

MFS Intermediate Income Trust - Daily Information

Click for more stock information on MFS Intermediate Income Trust.

Daily Information	Data
Date	Aug. 22, 2025
Open	$2.69
Previous Close	$2.68
High	$2.70
Low	$2.67
Adjusted Open	$2.69
Previous Adjusted Close	$2.68
Adjusted High	$2.70
Adjusted Low	$2.67

Invest in MFS Intermediate Income Trust (MIN)

Get up to $250 in Bitcoin for funding an account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for MFS Intermediate Income Trust (MIN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-01	$2.69	$2.70	$2.67	$2.68	$2.68	132,161
2025-07-31	$2.67	$2.69	$2.65	$2.69	$2.69	133,428
2025-07-30	$2.66	$2.68	$2.66	$2.66	$2.66	127,429
2025-07-29	$2.65	$2.66	$2.64	$2.66	$2.66	123,935
2025-07-28	$2.64	$2.66	$2.64	$2.65	$2.65	70,961
2025-07-25	$2.64	$2.65	$2.64	$2.64	$2.64	129,164
2025-07-24	$2.64	$2.65	$2.63	$2.65	$2.65	120,581
2025-07-23	$2.64	$2.66	$2.64	$2.64	$2.64	217,474
2025-07-22	$2.64	$2.66	$2.64	$2.64	$2.64	205,020
2025-07-21	$2.64	$2.66	$2.64	$2.64	$2.64	204,211
2025-07-18	$2.64	$2.67	$2.64	$2.65	$2.65	209,178
2025-07-17	$2.65	$2.67	$2.64	$2.64	$2.64	194,172
2025-07-16	$2.66	$2.67	$2.65	$2.66	$2.66	308,720
2025-07-15	$2.68	$2.69	$2.65	$2.65	$2.65	372,989
2025-07-14	$2.67	$2.70	$2.67	$2.70	$2.68	158,978
2025-07-11	$2.67	$2.70	$2.67	$2.68	$2.66	207,062
2025-07-10	$2.68	$2.69	$2.68	$2.69	$2.67	70,137
2025-07-09	$2.68	$2.70	$2.68	$2.68	$2.68	91,802
2025-07-08	$2.67	$2.69	$2.66	$2.69	$2.69	211,033
2025-07-07	$2.69	$2.70	$2.66	$2.67	$2.67	176,884
2025-07-03	$2.71	$2.71	$2.69	$2.69	$2.69	64,764
2025-07-02	$2.70	$2.71	$2.70	$2.71	$2.71	87,705
2025-07-01	$2.70	$2.71	$2.69	$2.70	$2.70	101,750
2025-06-30	$2.71	$2.71	$2.68	$2.71	$2.71	131,014
2025-06-27	$2.66	$2.73	$2.66	$2.70	$2.70	312,286
2025-06-26	$2.66	$2.67	$2.65	$2.67	$2.67	189,081
2025-06-25	$2.67	$2.68	$2.66	$2.67	$2.67	100,901
2025-06-24	$2.66	$2.69	$2.65	$2.67	$2.67	163,686
2025-06-23	$2.67	$2.67	$2.65	$2.66	$2.66	84,307
2025-06-20	$2.67	$2.68	$2.66	$2.66	$2.66	64,771
2025-06-18	$2.65	$2.68	$2.65	$2.67	$2.67	154,964
2025-06-17	$2.66	$2.67	$2.65	$2.65	$2.65	95,654
2025-06-16	$2.66	$2.69	$2.66	$2.68	$2.67	230,931
2025-06-13	$2.67	$2.68	$2.66	$2.67	$2.66	214,680
2025-06-12	$2.66	$2.68	$2.66	$2.68	$2.67	161,597
2025-06-11	$2.68	$2.68	$2.66	$2.67	$2.66	210,708
2025-06-10	$2.66	$2.68	$2.66	$2.67	$2.66	196,720
2025-06-09	$2.67	$2.68	$2.66	$2.67	$2.66	141,866
2025-06-06	$2.67	$2.68	$2.66	$2.66	$2.65	87,677
2025-06-05	$2.67	$2.68	$2.66	$2.67	$2.66	44,798
2025-06-04	$2.67	$2.68	$2.67	$2.67	$2.67	91,973
2025-06-03	$2.69	$2.69	$2.66	$2.68	$2.68	171,663
2025-06-02	$2.68	$2.69	$2.67	$2.68	$2.68	191,781
2025-05-30	$2.68	$2.68	$2.66	$2.68	$2.68	203,248
2025-05-29	$2.65	$2.67	$2.65	$2.67	$2.67	172,231
2025-05-28	$2.66	$2.67	$2.64	$2.65	$2.65	276,451
2025-05-27	$2.65	$2.68	$2.65	$2.67	$2.67	92,466
2025-05-23	$2.66	$2.67	$2.65	$2.65	$2.65	115,239
2025-05-22	$2.66	$2.67	$2.65	$2.67	$2.67	99,724
2025-05-21	$2.68	$2.68	$2.65	$2.66	$2.66	224,662
2025-05-20	$2.67	$2.69	$2.67	$2.68	$2.68	104,571
2025-05-19	$2.68	$2.68	$2.66	$2.67	$2.67	149,617
2025-05-16	$2.67	$2.69	$2.67	$2.68	$2.68	134,410
2025-05-15	$2.66	$2.69	$2.66	$2.68	$2.68	118,162
2025-05-14	$2.69	$2.70	$2.66	$2.67	$2.67	172,071
2025-05-13	$2.68	$2.70	$2.67	$2.70	$2.70	77,687
2025-05-12	$2.68	$2.70	$2.67	$2.68	$2.66	201,150
2025-05-09	$2.70	$2.70	$2.68	$2.69	$2.67	84,495
2025-05-08	$2.69	$2.70	$2.68	$2.70	$2.68	161,898
2025-05-07	$2.64	$2.69	$2.64	$2.69	$2.67	284,875
2025-05-06	$2.67	$2.68	$2.64	$2.64	$2.62	348,859
2025-05-05	$2.69	$2.70	$2.67	$2.69	$2.67	147,837
2025-05-02	$2.68	$2.70	$2.68	$2.68	$2.68	195,717
2025-05-01	$2.68	$2.71	$2.67	$2.69	$2.69	266,677
2025-04-30	$2.68	$2.69	$2.67	$2.69	$2.69	292,870
2025-04-29	$2.68	$2.68	$2.65	$2.68	$2.68	176,960
2025-04-28	$2.66	$2.68	$2.66	$2.67	$2.67	89,385
2025-04-25	$2.65	$2.68	$2.65	$2.68	$2.68	162,274
2025-04-24	$2.66	$2.66	$2.65	$2.66	$2.66	63,784
2025-04-23	$2.66	$2.67	$2.64	$2.66	$2.66	96,044
2025-04-22	$2.66	$2.66	$2.63	$2.66	$2.66	251,719
2025-04-21	$2.64	$2.65	$2.63	$2.63	$2.63	58,728
2025-04-17	$2.66	$2.66	$2.64	$2.65	$2.65	39,340
2025-04-16	$2.65	$2.66	$2.63	$2.65	$2.65	84,726
2025-04-15	$2.65	$2.66	$2.64	$2.65	$2.65	69,174
2025-04-14	$2.65	$2.68	$2.65	$2.68	$2.66	81,911
2025-04-11	$2.65	$2.67	$2.63	$2.66	$2.64	188,050
2025-04-10	$2.64	$2.66	$2.64	$2.64	$2.62	236,252
2025-04-09	$2.63	$2.68	$2.63	$2.68	$2.66	320,887
2025-04-08	$2.65	$2.69	$2.63	$2.63	$2.61	478,060
2025-04-07	$2.65	$2.67	$2.65	$2.65	$2.63	274,137
2025-04-04	$2.69	$2.70	$2.66	$2.66	$2.66	213,232
2025-04-03	$2.69	$2.71	$2.69	$2.70	$2.70	82,916
2025-04-02	$2.71	$2.72	$2.70	$2.70	$2.70	166,795
2025-04-01	$2.69	$2.72	$2.68	$2.72	$2.72	2,056,865
2025-03-31	$2.70	$2.72	$2.69	$2.69	$2.69	242,528
2025-03-28	$2.68	$2.71	$2.68	$2.70	$2.70	121,748
2025-03-27	$2.68	$2.69	$2.68	$2.68	$2.68	83,801
2025-03-26	$2.68	$2.70	$2.68	$2.70	$2.70	124,374
2025-03-25	$2.68	$2.70	$2.67	$2.68	$2.68	76,594
2025-03-24	$2.68	$2.69	$2.67	$2.69	$2.69	501,939
2025-03-21	$2.67	$2.70	$2.67	$2.68	$2.68	166,965
2025-03-20	$2.68	$2.70	$2.68	$2.69	$2.69	116,212
2025-03-19	$2.68	$2.70	$2.68	$2.69	$2.69	192,874
2025-03-18	$2.69	$2.70	$2.68	$2.69	$2.69	103,181
2025-03-17	$2.70	$2.73	$2.69	$2.71	$2.69	265,631
2025-03-14	$2.70	$2.71	$2.69	$2.70	$2.68	71,283
2025-03-13	$2.71	$2.72	$2.67	$2.69	$2.67	341,031
2025-03-12	$2.68	$2.71	$2.67	$2.70	$2.68	207,936
2025-03-11	$2.69	$2.71	$2.67	$2.68	$2.66	208,619
2025-03-10	$2.70	$2.72	$2.70	$2.70	$2.68	150,658
2025-03-07	$2.72	$2.72	$2.70	$2.71	$2.69	112,074
2025-03-06	$2.71	$2.72	$2.70	$2.71	$2.69	1,145,099
2025-03-05	$2.70	$2.72	$2.70	$2.71	$2.69	164,627
2025-03-04	$2.72	$2.72	$2.70	$2.70	$2.68	80,724
2025-03-03	$2.72	$2.72	$2.70	$2.72	$2.70	142,515
2025-02-28	$2.71	$2.72	$2.70	$2.70	$2.68	139,241
2025-02-27	$2.70	$2.71	$2.70	$2.71	$2.69	133,128
2025-02-26	$2.70	$2.71	$2.69	$2.70	$2.68	185,584
2025-02-25	$2.72	$2.72	$2.69	$2.71	$2.69	146,360
2025-02-24	$2.71	$2.72	$2.69	$2.71	$2.69	355,860
2025-02-21	$2.70	$2.70	$2.68	$2.68	$2.66	371,846
2025-02-20	$2.69	$2.72	$2.67	$2.70	$2.68	285,720
2025-02-19	$2.67	$2.68	$2.66	$2.68	$2.66	125,506
2025-02-18	$2.68	$2.69	$2.67	$2.68	$2.66	118,455
2025-02-14	$2.70	$2.72	$2.70	$2.70	$2.66	93,273
2025-02-13	$2.70	$2.71	$2.67	$2.71	$2.67	123,500
2025-02-12	$2.68	$2.69	$2.67	$2.69	$2.65	212,251
2025-02-11	$2.69	$2.70	$2.68	$2.68	$2.64	172,347
2025-02-10	$2.71	$2.71	$2.69	$2.70	$2.66	90,992
2025-02-07	$2.71	$2.71	$2.69	$2.71	$2.67	48,156
2025-02-06	$2.70	$2.72	$2.70	$2.70	$2.66	76,426
2025-02-05	$2.70	$2.72	$2.69	$2.70	$2.66	219,055
2025-02-04	$2.70	$2.72	$2.69	$2.72	$2.68	89,622
2025-02-03	$2.68	$2.70	$2.67	$2.70	$2.66	105,481
2025-01-31	$2.68	$2.70	$2.68	$2.70	$2.66	120,670
2025-01-30	$2.68	$2.69	$2.67	$2.67	$2.63	125,872
2025-01-29	$2.67	$2.69	$2.67	$2.68	$2.64	87,066
2025-01-28	$2.69	$2.71	$2.67	$2.68	$2.64	192,864
2025-01-27	$2.68	$2.71	$2.68	$2.69	$2.65	98,976
2025-01-24	$2.68	$2.71	$2.68	$2.68	$2.68	154,221
2025-01-23	$2.67	$2.69	$2.67	$2.69	$2.69	109,423
2025-01-22	$2.67	$2.68	$2.65	$2.68	$2.68	126,501
2025-01-21	$2.65	$2.67	$2.64	$2.67	$2.67	203,355
2025-01-17	$2.64	$2.67	$2.64	$2.64	$2.64	195,671
2025-01-16	$2.64	$2.65	$2.63	$2.64	$2.64	231,341
2025-01-15	$2.66	$2.67	$2.65	$2.65	$2.65	168,851
2025-01-14	$2.64	$2.66	$2.64	$2.65	$2.65	108,144
2025-01-13	$2.67	$2.67	$2.64	$2.66	$2.64	138,259
2025-01-10	$2.66	$2.69	$2.66	$2.66	$2.64	217,921
2025-01-08	$2.66	$2.68	$2.65	$2.67	$2.65	139,049
2025-01-07	$2.70	$2.70	$2.66	$2.67	$2.67	107,515
2025-01-06	$2.67	$2.70	$2.67	$2.69	$2.69	294,029
2025-01-03	$2.66	$2.68	$2.66	$2.68	$2.68	125,480
2025-01-02	$2.67	$2.68	$2.65	$2.66	$2.66	170,786
2024-12-31	$2.64	$2.66	$2.62	$2.66	$2.66	280,234
2024-12-30	$2.62	$2.64	$2.61	$2.63	$2.63	604,782
2024-12-27	$2.65	$2.65	$2.62	$2.62	$2.62	237,691
2024-12-26	$2.67	$2.68	$2.64	$2.67	$2.67	173,839
2024-12-24	$2.64	$2.66	$2.64	$2.65	$2.65	95,192
2024-12-23	$2.64	$2.66	$2.64	$2.65	$2.65	337,619
2024-12-20	$2.63	$2.65	$2.62	$2.64	$2.64	136,313
2024-12-19	$2.65	$2.66	$2.63	$2.63	$2.63	281,937
2024-12-18	$2.67	$2.68	$2.66	$2.67	$2.67	252,194
2024-12-17	$2.70	$2.71	$2.65	$2.66	$2.66	198,626
2024-12-16	$2.72	$2.72	$2.71	$2.72	$2.70	409,473
2024-12-13	$2.70	$2.72	$2.70	$2.71	$2.69	375,707
2024-12-12	$2.70	$2.72	$2.70	$2.71	$2.69	274,071
2024-12-11	$2.71	$2.72	$2.70	$2.71	$2.69	172,347
2024-12-10	$2.72	$2.72	$2.70	$2.72	$2.70	132,369
2024-12-09	$2.69	$2.72	$2.69	$2.72	$2.70	219,131
2024-12-06	$2.71	$2.72	$2.69	$2.70	$2.68	131,553
2024-12-05	$2.70	$2.72	$2.69	$2.71	$2.69	216,439
2024-12-04	$2.71	$2.73	$2.70	$2.71	$2.69	493,090
2024-12-03	$2.71	$2.73	$2.67	$2.72	$2.70	400,859
2024-12-02	$2.70	$2.73	$2.70	$2.71	$2.69	209,516
2024-11-29	$2.70	$2.72	$2.69	$2.72	$2.70	160,879
2024-11-27	$2.69	$2.70	$2.67	$2.69	$2.67	155,834
2024-11-26	$2.68	$2.71	$2.67	$2.68	$2.66	159,049
2024-11-25	$2.68	$2.70	$2.68	$2.69	$2.67	129,351
2024-11-22	$2.67	$2.68	$2.66	$2.67	$2.65	123,731
2024-11-21	$2.68	$2.68	$2.65	$2.68	$2.66	160,300
2024-11-20	$2.66	$2.68	$2.66	$2.67	$2.65	722,391
2024-11-19	$2.65	$2.68	$2.65	$2.67	$2.65	524,454
2024-11-18	$2.66	$2.68	$2.64	$2.65	$2.63	352,615
2024-11-15	$2.69	$2.69	$2.66	$2.67	$2.65	140,233
2024-11-14	$2.68	$2.69	$2.67	$2.68	$2.66	249,498
2024-11-13	$2.72	$2.73	$2.68	$2.68	$2.66	286,512
2024-11-12	$2.71	$2.75	$2.70	$2.73	$2.71	269,301
2024-11-11	$2.71	$2.74	$2.71	$2.73	$2.69	141,534
2024-11-08	$2.73	$2.76	$2.72	$2.73	$2.69	189,569
2024-11-07	$2.72	$2.75	$2.72	$2.73	$2.69	147,000
2024-11-06	$2.73	$2.74	$2.69	$2.74	$2.69	151,375
2024-11-05	$2.73	$2.74	$2.72	$2.74	$2.70	54,827
2024-11-04	$2.75	$2.76	$2.72	$2.72	$2.68	126,993
2024-11-01	$2.72	$2.76	$2.72	$2.75	$2.75	245,329
2024-10-31	$2.73	$2.75	$2.70	$2.73	$2.73	302,554
2024-10-30	$2.71	$2.74	$2.71	$2.73	$2.73	168,776
2024-10-29	$2.71	$2.72	$2.69	$2.70	$2.70	121,138
2024-10-28	$2.72	$2.73	$2.70	$2.72	$2.72	104,792
2024-10-25	$2.70	$2.72	$2.70	$2.71	$2.71	86,642
2024-10-24	$2.71	$2.72	$2.70	$2.71	$2.71	76,772
2024-10-23	$2.73	$2.74	$2.71	$2.71	$2.71	67,688
2024-10-22	$2.75	$2.75	$2.72	$2.75	$2.75	199,511
2024-10-21	$2.71	$2.72	$2.70	$2.72	$2.72	133,272
2024-10-18	$2.71	$2.74	$2.71	$2.71	$2.71	110,455
2024-10-17	$2.71	$2.73	$2.71	$2.71	$2.71	127,938
2024-10-16	$2.73	$2.73	$2.71	$2.73	$2.73	78,458
2024-10-15	$2.71	$2.73	$2.71	$2.72	$2.72	52,458
2024-10-14	$2.73	$2.75	$2.73	$2.73	$2.71	90,471
2024-10-11	$2.74	$2.75	$2.73	$2.74	$2.72	89,640
2024-10-10	$2.75	$2.75	$2.72	$2.74	$2.72	143,467
2024-10-09	$2.74	$2.75	$2.73	$2.74	$2.72	700,453
2024-10-08	$2.74	$2.75	$2.73	$2.75	$2.72	79,441
2024-10-07	$2.77	$2.77	$2.72	$2.74	$2.72	376,091
2024-10-04	$2.76	$2.79	$2.76	$2.77	$2.75	296,714
2024-10-03	$2.74	$2.77	$2.74	$2.76	$2.73	260,115
2024-10-02	$2.75	$2.77	$2.74	$2.74	$2.72	210,140
2024-10-01	$2.73	$2.77	$2.73	$2.76	$2.74	401,842
2024-09-30	$2.75	$2.76	$2.72	$2.72	$2.70	477,648
2024-09-27	$2.73	$2.75	$2.73	$2.73	$2.71	110,930
2024-09-26	$2.73	$2.75	$2.73	$2.73	$2.73	202,490
2024-09-25	$2.75	$2.76	$2.73	$2.73	$2.73	166,880
2024-09-24	$2.74	$2.75	$2.73	$2.74	$2.74	68,865
2024-09-23	$2.73	$2.76	$2.73	$2.74	$2.74	241,816
2024-09-20	$2.75	$2.75	$2.71	$2.74	$2.74	332,014
2024-09-19	$2.76	$2.78	$2.73	$2.73	$2.73	241,114
2024-09-18	$2.76	$2.77	$2.75	$2.77	$2.77	72,121
2024-09-17	$2.75	$2.78	$2.75	$2.77	$2.77	241,507
2024-09-16	$2.77	$2.78	$2.77	$2.77	$2.75	75,396
2024-09-13	$2.75	$2.78	$2.75	$2.78	$2.76	135,245
2024-09-12	$2.76	$2.78	$2.75	$2.76	$2.74	181,128
2024-09-11	$2.74	$2.76	$2.74	$2.75	$2.73	119,639
2024-09-10	$2.75	$2.78	$2.74	$2.74	$2.72	477,790
2024-09-09	$2.76	$2.76	$2.74	$2.76	$2.74	392,450
2024-09-06	$2.76	$2.77	$2.75	$2.76	$2.73	152,731
2024-09-05	$2.79	$2.79	$2.76	$2.78	$2.75	130,318
2024-09-04	$2.75	$2.79	$2.75	$2.79	$2.76	219,443
2024-09-03	$2.76	$2.77	$2.75	$2.76	$2.74	111,546
2024-08-30	$2.78	$2.78	$2.75	$2.76	$2.73	187,021
2024-08-29	$2.76	$2.78	$2.75	$2.77	$2.75	169,390
2024-08-28	$2.76	$2.76	$2.73	$2.76	$2.73	107,424
2024-08-27	$2.73	$2.76	$2.73	$2.76	$2.74	115,402
2024-08-26	$2.74	$2.75	$2.73	$2.73	$2.71	147,898
2024-08-23	$2.73	$2.75	$2.73	$2.75	$2.73	95,050
2024-08-22	$2.73	$2.74	$2.72	$2.74	$2.72	138,540
2024-08-21	$2.71	$2.73	$2.70	$2.73	$2.71	105,668
2024-08-20	$2.70	$2.73	$2.70	$2.72	$2.70	183,344
2024-08-19	$2.71	$2.72	$2.70	$2.72	$2.70	132,129
2024-08-16	$2.70	$2.72	$2.70	$2.72	$2.70	112,453
2024-08-15	$2.72	$2.72	$2.70	$2.71	$2.69	130,592
2024-08-14	$2.70	$2.73	$2.70	$2.72	$2.70	129,084
2024-08-13	$2.71	$2.73	$2.70	$2.72	$2.70	81,906
2024-08-12	$2.72	$2.74	$2.70	$2.73	$2.69	166,044
2024-08-09	$2.70	$2.72	$2.70	$2.72	$2.72	95,645
2024-08-08	$2.69	$2.72	$2.69	$2.69	$2.69	144,265
2024-08-07	$2.70	$2.73	$2.69	$2.70	$2.70	104,232
2024-08-06	$2.70	$2.72	$2.68	$2.71	$2.71	398,463
2024-08-05	$2.73	$2.74	$2.70	$2.71	$2.71	286,242
2024-08-02	$2.72	$2.75	$2.72	$2.73	$2.73	158,346
2024-08-01	$2.72	$2.73	$2.70	$2.73	$2.73	143,550
2024-07-31	$2.73	$2.73	$2.70	$2.72	$2.72	102,111
2024-07-30	$2.71	$2.74	$2.70	$2.71	$2.71	143,930
2024-07-29	$2.69	$2.71	$2.68	$2.71	$2.71	85,320
2024-07-26	$2.68	$2.70	$2.68	$2.69	$2.69	109,097
2024-07-25	$2.66	$2.70	$2.65	$2.69	$2.69	235,920
2024-07-24	$2.66	$2.70	$2.66	$2.67	$2.67	161,618
2024-07-23	$2.66	$2.69	$2.66	$2.67	$2.67	177,394
2024-07-22	$2.65	$2.66	$2.65	$2.66	$2.66	79,694
2024-07-19	$2.66	$2.66	$2.65	$2.66	$2.66	42,672
2024-07-18	$2.67	$2.67	$2.65	$2.66	$2.66	277,663
2024-07-17	$2.67	$2.67	$2.65	$2.65	$2.65	220,133
2024-07-16	$2.68	$2.70	$2.68	$2.68	$2.68	207,074
2024-07-15	$2.70	$2.72	$2.69	$2.71	$2.69	75,076
2024-07-12	$2.71	$2.72	$2.70	$2.72	$2.72	184,207
2024-07-11	$2.69	$2.73	$2.69	$2.70	$2.70	126,285
2024-07-10	$2.68	$2.71	$2.68	$2.70	$2.70	182,363
2024-07-09	$2.70	$2.71	$2.69	$2.69	$2.69	79,049
2024-07-08	$2.70	$2.72	$2.69	$2.71	$2.71	134,608
2024-07-05	$2.71	$2.72	$2.70	$2.70	$2.70	150,672
2024-07-03	$2.65	$2.70	$2.65	$2.70	$2.70	122,791
2024-07-02	$2.65	$2.68	$2.65	$2.67	$2.67	145,485
2024-07-01	$2.65	$2.68	$2.64	$2.66	$2.66	282,242
2024-06-28	$2.65	$2.68	$2.64	$2.66	$2.66	651,848
2024-06-27	$2.63	$2.64	$2.62	$2.64	$2.64	146,884
2024-06-26	$2.61	$2.63	$2.61	$2.61	$2.61	103,618
2024-06-25	$2.63	$2.63	$2.62	$2.63	$2.63	95,737
2024-06-24	$2.62	$2.63	$2.61	$2.63	$2.63	109,644
2024-06-21	$2.61	$2.62	$2.61	$2.62	$2.62	68,660
2024-06-20	$2.62	$2.63	$2.60	$2.60	$2.60	305,010
2024-06-18	$2.61	$2.64	$2.61	$2.63	$2.63	322,429
2024-06-17	$2.64	$2.64	$2.62	$2.64	$2.62	163,890
2024-06-14	$2.63	$2.64	$2.62	$2.63	$2.63	159,501
2024-06-13	$2.64	$2.66	$2.62	$2.63	$2.63	261,514
2024-06-12	$2.62	$2.65	$2.62	$2.64	$2.64	136,746
2024-06-11	$2.61	$2.63	$2.61	$2.63	$2.63	116,706
2024-06-10	$2.60	$2.63	$2.60	$2.61	$2.61	177,401
2024-06-07	$2.61	$2.62	$2.60	$2.61	$2.61	744,179
2024-06-06	$2.62	$2.63	$2.61	$2.62	$2.62	206,718
2024-06-05	$2.62	$2.64	$2.62	$2.63	$2.63	151,206
2024-06-04	$2.63	$2.64	$2.62	$2.63	$2.63	90,935
2024-06-03	$2.61	$2.63	$2.61	$2.61	$2.61	190,418
2024-05-31	$2.61	$2.62	$2.61	$2.62	$2.62	94,510
2024-05-30	$2.60	$2.61	$2.59	$2.59	$2.59	135,508
2024-05-29	$2.58	$2.60	$2.58	$2.59	$2.59	154,568
2024-05-28	$2.61	$2.61	$2.59	$2.60	$2.60	186,607
2024-05-24	$2.63	$2.63	$2.60	$2.60	$2.60	281,162
2024-05-23	$2.64	$2.64	$2.61	$2.64	$2.64	118,011
2024-05-22	$2.62	$2.64	$2.62	$2.62	$2.62	116,100
2024-05-21	$2.62	$2.64	$2.61	$2.62	$2.62	111,238
2024-05-20	$2.63	$2.64	$2.62	$2.63	$2.63	148,646
2024-05-17	$2.62	$2.64	$2.61	$2.61	$2.61	116,715
2024-05-16	$2.64	$2.65	$2.62	$2.64	$2.64	239,384
2024-05-15	$2.62	$2.63	$2.61	$2.63	$2.63	256,214
2024-05-14	$2.62	$2.62	$2.60	$2.61	$2.61	111,428
2024-05-13	$2.61	$2.64	$2.61	$2.63	$2.61	251,003
2024-05-10	$2.63	$2.63	$2.60	$2.61	$2.59	256,359
2024-05-09	$2.65	$2.65	$2.63	$2.63	$2.61	197,500
2024-05-08	$2.65	$2.65	$2.64	$2.65	$2.65	48,240
2024-05-07	$2.65	$2.67	$2.64	$2.65	$2.65	145,027
2024-05-06	$2.66	$2.67	$2.65	$2.67	$2.67	162,372
2024-05-03	$2.63	$2.67	$2.61	$2.66	$2.66	472,341
2024-05-02	$2.62	$2.63	$2.61	$2.62	$2.62	102,983
2024-05-01	$2.60	$2.61	$2.59	$2.61	$2.61	166,500
2024-04-30	$2.60	$2.61	$2.59	$2.60	$2.60	75,056
2024-04-29	$2.59	$2.61	$2.59	$2.60	$2.60	153,957
2024-04-26	$2.60	$2.61	$2.58	$2.60	$2.60	150,082
2024-04-25	$2.57	$2.60	$2.56	$2.59	$2.59	215,119
2024-04-24	$2.57	$2.59	$2.57	$2.57	$2.57	76,277
2024-04-23	$2.58	$2.59	$2.57	$2.58	$2.58	458,556
2024-04-22	$2.57	$2.59	$2.57	$2.59	$2.59	152,026
2024-04-19	$2.57	$2.59	$2.57	$2.57	$2.57	103,534
2024-04-18	$2.58	$2.60	$2.58	$2.58	$2.58	170,501
2024-04-17	$2.56	$2.59	$2.56	$2.57	$2.57	355,754
2024-04-16	$2.59	$2.59	$2.56	$2.57	$2.57	184,364
2024-04-15	$2.62	$2.62	$2.58	$2.60	$2.57	871,314
2024-04-12	$2.60	$2.63	$2.60	$2.63	$2.61	626,103
2024-04-11	$2.61	$2.63	$2.60	$2.60	$2.60	666,999
2024-04-10	$2.63	$2.65	$2.61	$2.62	$2.62	247,029
2024-04-09	$2.64	$2.65	$2.63	$2.63	$2.63	125,445
2024-04-08	$2.65	$2.70	$2.63	$2.63	$2.63	309,206
2024-04-05	$2.64	$2.68	$2.63	$2.63	$2.63	417,027
2024-04-04	$2.64	$2.68	$2.63	$2.64	$2.64	1,995,148
2024-04-03	$2.66	$2.66	$2.63	$2.63	$2.63	398,319
2024-04-02	$2.65	$2.66	$2.64	$2.64	$2.64	302,114
2024-04-01	$2.67	$2.67	$2.65	$2.65	$2.65	112,734
2024-03-28	$2.68	$2.69	$2.65	$2.66	$2.66	599,853
2024-03-27	$2.68	$2.68	$2.67	$2.67	$2.67	88,782
2024-03-26	$2.68	$2.68	$2.67	$2.68	$2.68	189,734
2024-03-25	$2.66	$2.67	$2.65	$2.67	$2.67	283,935
2024-03-22	$2.65	$2.66	$2.64	$2.64	$2.64	147,868
2024-03-21	$2.67	$2.67	$2.64	$2.64	$2.64	96,066
2024-03-20	$2.67	$2.67	$2.65	$2.66	$2.66	136,514
2024-03-19	$2.63	$2.67	$2.63	$2.65	$2.65	223,148
2024-03-18	$2.64	$2.65	$2.63	$2.63	$2.63	224,464
2024-03-15	$2.66	$2.66	$2.64	$2.64	$2.64	76,423
2024-03-14	$2.64	$2.66	$2.63	$2.66	$2.66	168,747
2024-03-13	$2.64	$2.65	$2.64	$2.65	$2.65	97,085
2024-03-12	$2.64	$2.66	$2.63	$2.64	$2.64	1,424,332
2024-03-11	$2.67	$2.68	$2.65	$2.66	$2.64	4,107,787
2024-03-08	$2.68	$2.68	$2.66	$2.67	$2.65	253,500
2024-03-07	$2.68	$2.70	$2.66	$2.68	$2.66	432,582
2024-03-06	$2.70	$2.70	$2.67	$2.68	$2.66	329,917
2024-03-05	$2.70	$2.71	$2.69	$2.70	$2.68	352,892
2024-03-04	$2.71	$2.72	$2.69	$2.70	$2.68	409,289
2024-03-01	$2.73	$2.73	$2.69	$2.71	$2.69	279,463
2024-02-29	$2.73	$2.74	$2.72	$2.74	$2.72	112,195
2024-02-28	$2.71	$2.72	$2.69	$2.71	$2.69	277,847
2024-02-27	$2.73	$2.73	$2.70	$2.71	$2.68	154,710
2024-02-26	$2.73	$2.74	$2.70	$2.72	$2.70	275,258
2024-02-23	$2.73	$2.75	$2.71	$2.73	$2.71	155,506
2024-02-22	$2.76	$2.76	$2.73	$2.73	$2.71	570,568
2024-02-21	$2.76	$2.77	$2.75	$2.76	$2.74	101,215
2024-02-20	$2.74	$2.76	$2.74	$2.76	$2.74	212,157
2024-02-16	$2.75	$2.77	$2.74	$2.74	$2.74	136,707
2024-02-15	$2.76	$2.78	$2.76	$2.77	$2.77	111,843
2024-02-14	$2.75	$2.79	$2.75	$2.78	$2.78	203,528
2024-02-13	$2.74	$2.76	$2.73	$2.75	$2.75	186,504
2024-02-12	$2.76	$2.77	$2.74	$2.77	$2.75	307,987
2024-02-09	$2.75	$2.76	$2.74	$2.74	$2.72	239,221
2024-02-08	$2.80	$2.80	$2.75	$2.75	$2.73	157,636
2024-02-07	$2.78	$2.80	$2.77	$2.79	$2.77	187,372
2024-02-06	$2.74	$2.78	$2.74	$2.76	$2.74	195,713
2024-02-05	$2.81	$2.81	$2.73	$2.74	$2.72	844,793
2024-02-02	$2.82	$2.83	$2.77	$2.80	$2.78	198,021
2024-02-01	$2.81	$2.85	$2.81	$2.83	$2.81	322,010
2024-01-31	$2.80	$2.82	$2.78	$2.82	$2.80	340,168
2024-01-30	$2.78	$2.80	$2.78	$2.79	$2.77	119,367
2024-01-29	$2.77	$2.80	$2.77	$2.79	$2.77	132,410
2024-01-26	$2.75	$2.76	$2.75	$2.76	$2.76	119,444
2024-01-25	$2.75	$2.76	$2.75	$2.76	$2.76	113,670
2024-01-24	$2.77	$2.77	$2.76	$2.76	$2.76	80,050
2024-01-23	$2.75	$2.77	$2.74	$2.74	$2.74	211,516
2024-01-22	$2.75	$2.76	$2.74	$2.75	$2.75	200,990
2024-01-19	$2.78	$2.78	$2.72	$2.73	$2.73	179,632
2024-01-18	$2.76	$2.78	$2.76	$2.76	$2.76	106,185
2024-01-17	$2.75	$2.78	$2.75	$2.77	$2.77	200,338
2024-01-16	$2.80	$2.81	$2.75	$2.76	$2.76	220,270
2024-01-12	$2.81	$2.82	$2.80	$2.81	$2.79	341,926
2024-01-11	$2.79	$2.81	$2.79	$2.79	$2.77	249,702
2024-01-10	$2.77	$2.79	$2.77	$2.79	$2.77	281,070
2024-01-09	$2.76	$2.77	$2.75	$2.77	$2.75	215,920
2024-01-08	$2.79	$2.80	$2.74	$2.75	$2.73	285,141
2024-01-05	$2.78	$2.80	$2.77	$2.78	$2.76	103,619
2024-01-04	$2.77	$2.81	$2.77	$2.77	$2.75	192,953
2024-01-03	$2.74	$2.79	$2.73	$2.79	$2.77	253,950
2024-01-02	$2.69	$2.75	$2.69	$2.74	$2.72	318,959
2023-12-29	$2.73	$2.75	$2.68	$2.68	$2.66	1,002,008
2023-12-28	$2.82	$2.82	$2.73	$2.74	$2.72	547,704
2023-12-27	$2.77	$2.84	$2.77	$2.81	$2.79	383,478
2023-12-26	$2.76	$2.79	$2.75	$2.78	$2.76	147,466
2023-12-22	$2.77	$2.77	$2.74	$2.77	$2.77	292,607
2023-12-21	$2.76	$2.78	$2.75	$2.76	$2.76	175,690
2023-12-20	$2.76	$2.80	$2.72	$2.74	$2.74	1,068,746
2023-12-19	$2.75	$2.79	$2.74	$2.76	$2.76	296,737
2023-12-18	$2.75	$2.80	$2.74	$2.77	$2.75	694,631
2023-12-15	$2.77	$2.78	$2.72	$2.73	$2.71	318,059
2023-12-14	$2.76	$2.77	$2.71	$2.76	$2.74	214,220
2023-12-13	$2.68	$2.76	$2.68	$2.74	$2.72	514,071
2023-12-12	$2.72	$2.72	$2.68	$2.69	$2.67	158,363
2023-12-11	$2.71	$2.72	$2.65	$2.72	$2.70	196,960
2023-12-08	$2.70	$2.71	$2.69	$2.70	$2.68	185,208
2023-12-07	$2.70	$2.71	$2.69	$2.69	$2.67	238,923
2023-12-06	$2.68	$2.71	$2.66	$2.70	$2.68	597,054
2023-12-05	$2.67	$2.69	$2.67	$2.68	$2.66	233,969
2023-12-04	$2.69	$2.69	$2.67	$2.68	$2.68	313,501
2023-12-01	$2.65	$2.69	$2.64	$2.69	$2.69	355,090
2023-11-30	$2.68	$2.68	$2.64	$2.64	$2.64	245,932
2023-11-29	$2.64	$2.68	$2.64	$2.67	$2.67	228,186
2023-11-28	$2.64	$2.67	$2.64	$2.64	$2.64	229,816
2023-11-27	$2.63	$2.64	$2.62	$2.64	$2.64	258,178
2023-11-24	$2.65	$2.65	$2.63	$2.64	$2.64	89,750
2023-11-22	$2.67	$2.67	$2.63	$2.64	$2.64	162,786
2023-11-21	$2.64	$2.66	$2.64	$2.65	$2.65	209,008
2023-11-20	$2.62	$2.67	$2.62	$2.66	$2.66	350,601
2023-11-17	$2.66	$2.66	$2.59	$2.63	$2.63	320,542
2023-11-16	$2.64	$2.66	$2.64	$2.65	$2.65	175,417
2023-11-15	$2.63	$2.65	$2.61	$2.64	$2.64	285,372
2023-11-14	$2.64	$2.65	$2.52	$2.63	$2.63	566,292
2023-11-13	$2.61	$2.65	$2.61	$2.64	$2.62	165,599
2023-11-10	$2.63	$2.65	$2.62	$2.62	$2.60	86,037
2023-11-09	$2.63	$2.65	$2.62	$2.63	$2.61	168,293
2023-11-08	$2.65	$2.65	$2.62	$2.64	$2.62	249,923
2023-11-07	$2.66	$2.67	$2.64	$2.65	$2.63	87,480
2023-11-06	$2.67	$2.68	$2.65	$2.65	$2.63	93,648
2023-11-03	$2.64	$2.70	$2.64	$2.67	$2.65	510,176
2023-11-02	$2.63	$2.65	$2.63	$2.64	$2.62	272,949
2023-11-01	$2.59	$2.63	$2.59	$2.61	$2.59	235,365
2023-10-31	$2.59	$2.59	$2.57	$2.58	$2.56	418,669
2023-10-30	$2.58	$2.60	$2.54	$2.55	$2.53	1,079,841
2023-10-27	$2.58	$2.59	$2.58	$2.58	$2.56	185,347
2023-10-26	$2.60	$2.61	$2.59	$2.59	$2.57	108,510
2023-10-25	$2.59	$2.62	$2.59	$2.60	$2.58	106,874
2023-10-24	$2.60	$2.63	$2.59	$2.61	$2.59	200,457
2023-10-23	$2.61	$2.61	$2.56	$2.59	$2.57	263,731
2023-10-20	$2.62	$2.63	$2.61	$2.61	$2.61	184,862
2023-10-19	$2.63	$2.64	$2.61	$2.61	$2.61	255,572
2023-10-18	$2.64	$2.65	$2.63	$2.63	$2.63	213,101
2023-10-17	$2.66	$2.66	$2.64	$2.66	$2.66	156,910
2023-10-16	$2.67	$2.69	$2.66	$2.68	$2.66	184,380
2023-10-13	$2.67	$2.68	$2.66	$2.66	$2.64	143,470
2023-10-12	$2.66	$2.70	$2.65	$2.68	$2.66	237,000
2023-10-11	$2.68	$2.70	$2.66	$2.67	$2.67	200,576
2023-10-10	$2.67	$2.69	$2.66	$2.69	$2.69	248,443
2023-10-09	$2.66	$2.69	$2.66	$2.68	$2.68	123,900
2023-10-06	$2.64	$2.69	$2.62	$2.66	$2.66	144,978
2023-10-05	$2.66	$2.68	$2.65	$2.65	$2.65	60,351
2023-10-04	$2.66	$2.67	$2.65	$2.67	$2.67	42,261
2023-10-03	$2.68	$2.69	$2.66	$2.67	$2.67	195,752
2023-10-02	$2.68	$2.69	$2.67	$2.68	$2.68	205,593
2023-09-29	$2.67	$2.68	$2.65	$2.68	$2.68	384,642
2023-09-28	$2.65	$2.67	$2.62	$2.65	$2.65	255,183
2023-09-27	$2.65	$2.68	$2.64	$2.65	$2.65	233,431
2023-09-26	$2.67	$2.67	$2.64	$2.65	$2.65	220,748
2023-09-25	$2.68	$2.69	$2.65	$2.67	$2.67	172,036
2023-09-22	$2.66	$2.68	$2.66	$2.67	$2.67	162,600
2023-09-21	$2.68	$2.68	$2.66	$2.67	$2.67	103,576
2023-09-20	$2.68	$2.69	$2.67	$2.68	$2.68	71,256
2023-09-19	$2.65	$2.68	$2.64	$2.67	$2.67	145,585
2023-09-18	$2.66	$2.67	$2.66	$2.67	$2.67	127,493
2023-09-15	$2.68	$2.69	$2.66	$2.67	$2.67	386,995
2023-09-14	$2.68	$2.70	$2.67	$2.68	$2.68	167,179
2023-09-13	$2.70	$2.71	$2.68	$2.68	$2.68	159,745
2023-09-12	$2.72	$2.72	$2.70	$2.71	$2.71	181,235
2023-09-11	$2.71	$2.73	$2.70	$2.73	$2.71	238,622
2023-09-08	$2.71	$2.71	$2.70	$2.70	$2.68	160,702
2023-09-07	$2.70	$2.71	$2.70	$2.71	$2.69	242,542
2023-09-06	$2.71	$2.72	$2.70	$2.70	$2.68	178,589
2023-09-05	$2.75	$2.75	$2.70	$2.72	$2.70	207,004
2023-09-01	$2.74	$2.76	$2.73	$2.75	$2.73	174,015
2023-08-31	$2.72	$2.76	$2.72	$2.75	$2.73	207,368
2023-08-30	$2.71	$2.73	$2.70	$2.73	$2.71	178,126
2023-08-29	$2.71	$2.74	$2.69	$2.71	$2.69	212,630
2023-08-28	$2.70	$2.71	$2.69	$2.70	$2.68	139,881
2023-08-25	$2.70	$2.74	$2.69	$2.69	$2.67	314,095
2023-08-24	$2.72	$2.72	$2.70	$2.70	$2.68	185,583
2023-08-23	$2.72	$2.74	$2.71	$2.73	$2.71	170,025
2023-08-22	$2.73	$2.74	$2.70	$2.71	$2.69	329,912
2023-08-21	$2.72	$2.74	$2.70	$2.74	$2.72	99,372
2023-08-18	$2.72	$2.74	$2.70	$2.70	$2.70	228,357
2023-08-17	$2.74	$2.76	$2.72	$2.72	$2.72	184,602
2023-08-16	$2.75	$2.79	$2.74	$2.74	$2.74	174,344
2023-08-15	$2.75	$2.77	$2.74	$2.75	$2.75	88,543
2023-08-14	$2.78	$2.79	$2.75	$2.78	$2.76	147,222
2023-08-11	$2.77	$2.79	$2.76	$2.77	$2.75	127,160
2023-08-10	$2.78	$2.79	$2.77	$2.77	$2.75	109,499
2023-08-09	$2.77	$2.79	$2.77	$2.77	$2.75	111,204
2023-08-08	$2.76	$2.77	$2.75	$2.77	$2.75	82,149
2023-08-07	$2.75	$2.77	$2.75	$2.76	$2.76	311,945
2023-08-04	$2.75	$2.75	$2.74	$2.74	$2.74	141,993
2023-08-03	$2.76	$2.76	$2.74	$2.75	$2.75	145,633
2023-08-02	$2.75	$2.76	$2.73	$2.75	$2.75	202,142
2023-08-01	$2.78	$2.79	$2.75	$2.77	$2.77	176,328
2023-07-31	$2.79	$2.79	$2.77	$2.79	$2.79	330,189
2023-07-28	$2.75	$2.78	$2.75	$2.78	$2.78	325,753
2023-07-27	$2.73	$2.75	$2.71	$2.74	$2.74	358,886
2023-07-26	$2.72	$2.74	$2.71	$2.72	$2.72	125,153
2023-07-25	$2.71	$2.72	$2.71	$2.72	$2.72	132,077
2023-07-24	$2.71	$2.72	$2.71	$2.72	$2.72	210,097
2023-07-21	$2.71	$2.73	$2.70	$2.72	$2.72	615,427
2023-07-20	$2.73	$2.74	$2.71	$2.72	$2.72	173,275
2023-07-19	$2.73	$2.74	$2.72	$2.72	$2.72	227,159
2023-07-18	$2.71	$2.73	$2.71	$2.72	$2.72	238,025
2023-07-17	$2.74	$2.75	$2.72	$2.72	$2.70	280,060
2023-07-14	$2.75	$2.76	$2.73	$2.73	$2.73	214,052
2023-07-13	$2.74	$2.77	$2.72	$2.76	$2.76	157,240
2023-07-12	$2.75	$2.80	$2.72	$2.72	$2.72	464,239
2023-07-11	$2.78	$2.78	$2.74	$2.74	$2.74	236,925
2023-07-10	$2.78	$2.79	$2.77	$2.78	$2.78	63,523
2023-07-07	$2.76	$2.83	$2.74	$2.79	$2.79	493,822
2023-07-06	$2.74	$2.82	$2.70	$2.74	$2.74	428,238
2023-07-05	$2.77	$2.77	$2.75	$2.76	$2.76	81,567
2023-07-03	$2.77	$2.77	$2.74	$2.75	$2.75	223,592
2023-06-30	$2.80	$2.82	$2.74	$2.74	$2.74	633,414
2023-06-29	$2.81	$2.83	$2.77	$2.79	$2.79	200,809
2023-06-28	$2.85	$2.88	$2.79	$2.83	$2.83	1,116,719
2023-06-27	$2.81	$2.85	$2.79	$2.85	$2.85	388,855
2023-06-26	$2.78	$2.82	$2.78	$2.80	$2.80	111,783
2023-06-23	$2.75	$2.79	$2.74	$2.79	$2.79	221,232
2023-06-22	$2.77	$2.77	$2.74	$2.75	$2.75	195,622
2023-06-21	$2.76	$2.78	$2.75	$2.75	$2.75	188,477
2023-06-20	$2.75	$2.80	$2.75	$2.77	$2.77	311,047
2023-06-16	$2.77	$2.78	$2.75	$2.76	$2.76	150,505
2023-06-15	$2.79	$2.80	$2.75	$2.77	$2.77	336,493
2023-06-14	$2.81	$2.84	$2.79	$2.80	$2.80	331,330
2023-06-13	$2.82	$2.83	$2.78	$2.82	$2.82	322,324
2023-06-12	$2.87	$2.88	$2.80	$2.83	$2.81	247,439
2023-06-09	$2.87	$2.88	$2.84	$2.87	$2.87	268,106
2023-06-08	$2.85	$2.87	$2.85	$2.86	$2.86	217,804
2023-06-07	$2.85	$2.86	$2.83	$2.85	$2.85	321,555
2023-06-06	$2.80	$2.86	$2.80	$2.86	$2.86	334,475
2023-06-05	$2.85	$2.85	$2.80	$2.81	$2.81	139,300
2023-06-02	$2.79	$2.85	$2.78	$2.85	$2.85	288,363
2023-06-01	$2.77	$2.82	$2.77	$2.79	$2.79	173,736
2023-05-31	$2.78	$2.79	$2.77	$2.78	$2.78	68,754
2023-05-30	$2.79	$2.79	$2.77	$2.77	$2.77	88,208
2023-05-26	$2.77	$2.79	$2.73	$2.79	$2.79	252,167
2023-05-25	$2.76	$2.77	$2.74	$2.76	$2.76	151,053
2023-05-24	$2.76	$2.82	$2.73	$2.76	$2.76	244,209
2023-05-23	$2.77	$2.78	$2.75	$2.75	$2.75	192,144
2023-05-22	$2.75	$2.87	$2.74	$2.77	$2.77	1,263,212
2023-05-19	$2.74	$2.76	$2.74	$2.75	$2.75	176,624
2023-05-18	$2.74	$2.75	$2.74	$2.74	$2.74	184,573
2023-05-17	$2.75	$2.76	$2.74	$2.75	$2.75	376,461
2023-05-16	$2.75	$2.76	$2.75	$2.75	$2.75	312,795
2023-05-15	$2.77	$2.78	$2.77	$2.78	$2.76	307,423
2023-05-12	$2.77	$2.78	$2.77	$2.77	$2.75	158,261
2023-05-11	$2.77	$2.78	$2.77	$2.78	$2.76	146,298
2023-05-10	$2.76	$2.78	$2.76	$2.77	$2.77	222,047
2023-05-09	$2.76	$2.78	$2.76	$2.77	$2.77	176,616
2023-05-08	$2.78	$2.79	$2.76	$2.77	$2.77	111,558
2023-05-05	$2.77	$2.79	$2.77	$2.79	$2.79	230,541
2023-05-04	$2.76	$2.78	$2.76	$2.76	$2.76	161,039
2023-05-03	$2.77	$2.79	$2.76	$2.77	$2.77	148,211
2023-05-02	$2.77	$2.78	$2.76	$2.76	$2.76	122,417
2023-05-01	$2.77	$2.80	$2.77	$2.77	$2.77	265,171
2023-04-28	$2.80	$2.81	$2.79	$2.79	$2.79	116,475
2023-04-27	$2.79	$2.79	$2.77	$2.78	$2.78	147,618
2023-04-26	$2.76	$2.81	$2.76	$2.80	$2.80	208,653
2023-04-25	$2.77	$2.78	$2.76	$2.76	$2.76	54,616
2023-04-24	$2.76	$2.78	$2.76	$2.78	$2.78	186,767
2023-04-21	$2.75	$2.77	$2.74	$2.75	$2.75	95,391
2023-04-20	$2.77	$2.77	$2.75	$2.75	$2.75	123,895
2023-04-19	$2.75	$2.77	$2.75	$2.77	$2.77	163,428
2023-04-18	$2.77	$2.78	$2.76	$2.76	$2.76	303,698
2023-04-17	$2.78	$2.79	$2.77	$2.79	$2.77	219,460
2023-04-14	$2.79	$2.80	$2.78	$2.78	$2.76	141,341
2023-04-13	$2.80	$2.81	$2.79	$2.80	$2.78	275,990
2023-04-12	$2.78	$2.81	$2.78	$2.80	$2.78	212,733
2023-04-11	$2.79	$2.81	$2.78	$2.78	$2.76	196,458
2023-04-10	$2.80	$2.81	$2.78	$2.79	$2.77	194,741
2023-04-06	$2.79	$2.82	$2.79	$2.81	$2.79	193,669
2023-04-05	$2.79	$2.80	$2.79	$2.80	$2.78	125,450
2023-04-04	$2.79	$2.81	$2.78	$2.80	$2.78	155,035
2023-04-03	$2.77	$2.81	$2.77	$2.79	$2.77	321,981
2023-03-31	$2.78	$2.78	$2.77	$2.77	$2.77	419,174
2023-03-30	$2.77	$2.78	$2.76	$2.77	$2.77	209,571
2023-03-29	$2.75	$2.78	$2.75	$2.77	$2.77	194,751
2023-03-28	$2.79	$2.79	$2.74	$2.75	$2.75	800,203
2023-03-27	$2.78	$2.79	$2.77	$2.79	$2.79	186,837
2023-03-24	$2.77	$2.80	$2.77	$2.79	$2.79	117,303
2023-03-23	$2.77	$2.78	$2.76	$2.78	$2.78	288,121
2023-03-22	$2.77	$2.78	$2.75	$2.77	$2.77	99,203
2023-03-21	$2.76	$2.78	$2.76	$2.78	$2.78	116,573
2023-03-20	$2.78	$2.78	$2.76	$2.76	$2.76	180,640
2023-03-17	$2.80	$2.81	$2.77	$2.78	$2.78	201,921
2023-03-16	$2.83	$2.86	$2.80	$2.81	$2.81	405,111
2023-03-15	$2.75	$2.90	$2.74	$2.88	$2.88	1,223,722
2023-03-14	$2.74	$2.79	$2.74	$2.76	$2.76	154,858
2023-03-13	$2.75	$2.79	$2.74	$2.76	$2.74	489,678
2023-03-10	$2.76	$2.79	$2.74	$2.76	$2.74	327,107
2023-03-09	$2.76	$2.78	$2.75	$2.76	$2.74	217,382
2023-03-08	$2.77	$2.78	$2.76	$2.76	$2.74	174,124
2023-03-07	$2.79	$2.81	$2.76	$2.77	$2.75	785,721
2023-03-06	$2.83	$2.84	$2.79	$2.80	$2.78	369,795
2023-03-03	$2.81	$2.84	$2.80	$2.81	$2.79	231,299
2023-03-02	$2.81	$2.82	$2.81	$2.81	$2.79	170,100
2023-03-01	$2.84	$2.84	$2.81	$2.82	$2.80	180,818
2023-02-28	$2.83	$2.84	$2.81	$2.83	$2.81	193,449
2023-02-27	$2.80	$2.84	$2.79	$2.81	$2.79	186,839
2023-02-24	$2.79	$2.84	$2.79	$2.80	$2.78	148,827
2023-02-23	$2.81	$2.82	$2.78	$2.81	$2.79	247,851
2023-02-22	$2.80	$2.83	$2.80	$2.80	$2.78	160,469
2023-02-21	$2.86	$2.87	$2.81	$2.81	$2.79	197,824
2023-02-17	$2.91	$2.92	$2.85	$2.87	$2.85	269,100
2023-02-16	$2.93	$2.93	$2.89	$2.90	$2.88	104,156
2023-02-15	$2.95	$2.95	$2.89	$2.93	$2.91	160,687
2023-02-14	$2.91	$2.95	$2.90	$2.92	$2.90	491,324
2023-02-13	$2.92	$2.95	$2.90	$2.93	$2.89	235,855
2023-02-10	$2.86	$2.92	$2.86	$2.91	$2.87	153,079
2023-02-09	$2.89	$2.92	$2.87	$2.88	$2.84	165,812
2023-02-08	$2.87	$2.90	$2.86	$2.89	$2.85	76,404
2023-02-07	$2.89	$2.89	$2.87	$2.87	$2.83	59,302
2023-02-06	$2.90	$2.92	$2.89	$2.89	$2.85	88,968
2023-02-03	$2.90	$2.93	$2.89	$2.92	$2.87	126,510
2023-02-02	$2.92	$2.96	$2.91	$2.92	$2.88	211,174
2023-02-01	$2.92	$2.93	$2.89	$2.91	$2.87	301,061
2023-01-31	$2.88	$2.97	$2.86	$2.94	$2.90	854,133
2023-01-30	$2.83	$2.87	$2.83	$2.86	$2.82	259,490
2023-01-27	$2.82	$2.84	$2.82	$2.82	$2.82	192,696
2023-01-26	$2.82	$2.84	$2.81	$2.83	$2.83	449,608
2023-01-25	$2.83	$2.85	$2.81	$2.81	$2.81	289,710
2023-01-24	$2.87	$2.88	$2.83	$2.84	$2.84	243,795
2023-01-23	$2.84	$2.88	$2.84	$2.87	$2.87	192,421
2023-01-20	$2.84	$2.87	$2.84	$2.84	$2.84	165,053
2023-01-19	$2.84	$2.86	$2.84	$2.85	$2.85	159,231
2023-01-18	$2.83	$2.87	$2.83	$2.85	$2.85	307,049
2023-01-17	$2.83	$2.85	$2.81	$2.84	$2.84	294,908
2023-01-13	$2.86	$2.87	$2.82	$2.86	$2.84	433,923
2023-01-12	$2.85	$2.89	$2.84	$2.87	$2.85	161,683
2023-01-11	$2.82	$2.87	$2.81	$2.84	$2.82	171,117
2023-01-10	$2.80	$2.84	$2.80	$2.83	$2.81	126,295
2023-01-09	$2.79	$2.82	$2.79	$2.82	$2.80	196,979
2023-01-06	$2.78	$2.80	$2.77	$2.80	$2.78	330,414
2023-01-05	$2.78	$2.79	$2.76	$2.78	$2.76	269,576
2023-01-04	$2.78	$2.80	$2.78	$2.78	$2.76	303,328
2023-01-03	$2.77	$2.80	$2.77	$2.78	$2.78	326,714
2022-12-30	$2.77	$2.80	$2.75	$2.76	$2.76	602,779
2022-12-29	$2.75	$2.78	$2.75	$2.76	$2.76	444,318
2022-12-28	$2.75	$2.80	$2.75	$2.76	$2.76	341,919
2022-12-27	$2.78	$2.79	$2.75	$2.76	$2.76	346,970
2022-12-23	$2.77	$2.79	$2.77	$2.79	$2.79	108,265
2022-12-22	$2.78	$2.79	$2.77	$2.77	$2.77	548,063
2022-12-21	$2.77	$2.80	$2.77	$2.79	$2.79	550,957
2022-12-20	$2.78	$2.81	$2.77	$2.77	$2.77	473,030
2022-12-19	$2.81	$2.81	$2.79	$2.79	$2.79	77,275
2022-12-16	$2.83	$2.83	$2.80	$2.82	$2.82	141,991
2022-12-15	$2.81	$2.83	$2.80	$2.83	$2.83	266,923
2022-12-14	$2.79	$2.82	$2.79	$2.80	$2.80	353,337
2022-12-13	$2.84	$2.86	$2.79	$2.79	$2.79	718,020
2022-12-12	$2.81	$2.86	$2.79	$2.86	$2.84	856,654
2022-12-09	$2.85	$2.86	$2.81	$2.81	$2.79	233,396
2022-12-08	$2.86	$2.86	$2.84	$2.85	$2.83	368,422
2022-12-07	$2.85	$2.91	$2.85	$2.87	$2.85	400,320
2022-12-06	$2.90	$2.90	$2.84	$2.86	$2.84	444,331
2022-12-05	$2.89	$2.91	$2.88	$2.91	$2.88	370,635
2022-12-02	$2.84	$2.91	$2.84	$2.89	$2.87	255,257
2022-12-01	$2.88	$2.89	$2.85	$2.85	$2.83	143,501
2022-11-30	$2.85	$2.90	$2.84	$2.89	$2.87	406,126
2022-11-29	$2.85	$2.88	$2.82	$2.85	$2.83	237,824
2022-11-28	$2.81	$2.90	$2.80	$2.87	$2.85	375,724
2022-11-25	$2.83	$2.84	$2.81	$2.83	$2.81	71,047
2022-11-23	$2.83	$2.87	$2.82	$2.85	$2.83	247,346
2022-11-22	$2.81	$2.83	$2.80	$2.83	$2.80	156,179
2022-11-21	$2.78	$2.82	$2.78	$2.82	$2.80	238,843
2022-11-18	$2.79	$2.80	$2.78	$2.79	$2.79	99,434
2022-11-17	$2.79	$2.79	$2.78	$2.79	$2.79	114,891
2022-11-16	$2.79	$2.80	$2.78	$2.79	$2.79	213,474
2022-11-15	$2.78	$2.80	$2.77	$2.79	$2.79	188,295
2022-11-14	$2.79	$2.81	$2.78	$2.79	$2.77	258,943
2022-11-11	$2.82	$2.85	$2.80	$2.80	$2.78	173,670
2022-11-10	$2.78	$2.83	$2.78	$2.82	$2.79	126,837
2022-11-09	$2.78	$2.81	$2.77	$2.77	$2.75	95,436
2022-11-08	$2.79	$2.81	$2.78	$2.80	$2.78	104,243
2022-11-07	$2.82	$2.83	$2.77	$2.79	$2.77	127,191
2022-11-04	$2.82	$2.84	$2.79	$2.82	$2.80	228,477
2022-11-03	$2.77	$2.84	$2.76	$2.82	$2.80	319,407
2022-11-02	$2.77	$2.82	$2.77	$2.80	$2.78	296,628
2022-11-01	$2.76	$2.80	$2.76	$2.78	$2.76	290,837
2022-10-31	$2.76	$2.76	$2.74	$2.75	$2.73	147,014
2022-10-28	$2.76	$2.76	$2.75	$2.75	$2.73	228,958
2022-10-27	$2.75	$2.78	$2.75	$2.77	$2.75	239,815
2022-10-26	$2.72	$2.75	$2.72	$2.74	$2.72	114,279
2022-10-25	$2.70	$2.74	$2.70	$2.73	$2.71	197,641
2022-10-24	$2.70	$2.73	$2.70	$2.70	$2.68	240,662
2022-10-21	$2.68	$2.71	$2.66	$2.70	$2.68	693,874
2022-10-20	$2.72	$2.75	$2.69	$2.70	$2.68	150,749
2022-10-19	$2.72	$2.75	$2.70	$2.72	$2.70	248,592
2022-10-18	$2.74	$2.75	$2.73	$2.75	$2.73	209,056
2022-10-17	$2.75	$2.78	$2.75	$2.76	$2.72	302,994
2022-10-14	$2.75	$2.77	$2.74	$2.75	$2.71	155,317
2022-10-13	$2.73	$2.76	$2.71	$2.74	$2.70	361,525
2022-10-12	$2.76	$2.77	$2.76	$2.76	$2.72	170,665
2022-10-11	$2.77	$2.78	$2.75	$2.77	$2.73	187,840
2022-10-10	$2.77	$2.79	$2.76	$2.77	$2.73	155,182
2022-10-07	$2.79	$2.80	$2.77	$2.77	$2.73	120,136
2022-10-06	$2.81	$2.81	$2.80	$2.81	$2.81	43,189
2022-10-05	$2.82	$2.83	$2.81	$2.81	$2.81	100,619
2022-10-04	$2.79	$2.83	$2.79	$2.83	$2.83	131,530
2022-10-03	$2.80	$2.83	$2.79	$2.79	$2.79	229,389
2022-09-30	$2.78	$2.81	$2.77	$2.81	$2.81	163,256
2022-09-29	$2.76	$2.78	$2.76	$2.77	$2.77	317,174
2022-09-28	$2.76	$2.79	$2.74	$2.78	$2.78	280,940
2022-09-27	$2.77	$2.78	$2.74	$2.76	$2.76	389,223
2022-09-26	$2.76	$2.79	$2.75	$2.78	$2.78	1,362,315
2022-09-23	$2.77	$2.79	$2.76	$2.76	$2.76	341,659
2022-09-22	$2.80	$2.81	$2.79	$2.79	$2.79	121,192
2022-09-21	$2.81	$2.83	$2.81	$2.81	$2.81	69,093
2022-09-20	$2.82	$2.83	$2.81	$2.81	$2.81	105,020
2022-09-19	$2.83	$2.84	$2.83	$2.84	$2.84	78,463
2022-09-16	$2.83	$2.84	$2.82	$2.82	$2.82	179,567
2022-09-15	$2.85	$2.85	$2.83	$2.83	$2.83	110,333
2022-09-14	$2.85	$2.86	$2.85	$2.86	$2.86	132,875
2022-09-13	$2.88	$2.88	$2.85	$2.85	$2.85	279,238
2022-09-12	$2.90	$2.91	$2.89	$2.90	$2.90	134,631
2022-09-09	$2.90	$2.91	$2.90	$2.90	$2.90	50,060
2022-09-08	$2.89	$2.91	$2.89	$2.89	$2.89	99,120
2022-09-07	$2.89	$2.91	$2.89	$2.89	$2.89	209,042
2022-09-06	$2.92	$2.92	$2.90	$2.90	$2.90	122,162
2022-09-02	$2.91	$2.93	$2.91	$2.92	$2.92	107,956
2022-09-01	$2.90	$2.93	$2.90	$2.91	$2.91	164,359
2022-08-31	$2.94	$2.94	$2.89	$2.92	$2.92	207,630
2022-08-30	$2.92	$2.93	$2.91	$2.91	$2.91	132,201
2022-08-29	$2.93	$2.93	$2.91	$2.93	$2.93	101,205
2022-08-26	$2.92	$2.93	$2.91	$2.91	$2.91	276,824
2022-08-25	$2.93	$2.94	$2.92	$2.92	$2.92	198,828
2022-08-24	$2.91	$2.95	$2.91	$2.92	$2.92	196,702
2022-08-23	$2.94	$2.94	$2.91	$2.92	$2.92	335,432
2022-08-22	$2.95	$2.96	$2.92	$2.95	$2.95	334,164
2022-08-19	$2.95	$2.96	$2.95	$2.96	$2.96	174,728
2022-08-18	$2.97	$2.97	$2.96	$2.96	$2.96	122,945
2022-08-17	$2.97	$2.98	$2.96	$2.96	$2.96	245,168
2022-08-16	$2.98	$3.00	$2.98	$2.98	$2.98	205,024
2022-08-15	$3.00	$3.02	$3.00	$3.01	$2.99	80,703
2022-08-12	$3.02	$3.04	$3.01	$3.01	$2.99	144,016
2022-08-11	$3.01	$3.03	$3.01	$3.03	$3.01	172,264
2022-08-10	$3.02	$3.03	$3.01	$3.01	$2.99	142,587
2022-08-09	$2.99	$3.02	$2.99	$3.02	$3.00	460,213
2022-08-08	$2.97	$3.01	$2.97	$3.00	$2.98	116,869
2022-08-05	$2.99	$3.00	$2.96	$2.97	$2.95	441,353
2022-08-04	$3.01	$3.01	$3.00	$3.00	$2.98	306,302
2022-08-03	$3.01	$3.01	$3.00	$3.00	$2.98	168,067
2022-08-02	$2.98	$3.01	$2.98	$3.00	$2.98	264,239
2022-08-01	$2.96	$3.01	$2.96	$3.00	$2.98	458,337
2022-07-29	$2.97	$2.98	$2.96	$2.98	$2.96	1,243,829
2022-07-28	$2.94	$2.96	$2.94	$2.96	$2.94	1,507,945
2022-07-27	$2.92	$2.95	$2.92	$2.95	$2.93	352,802
2022-07-26	$2.93	$2.94	$2.90	$2.92	$2.90	858,690
2022-07-25	$2.91	$2.94	$2.91	$2.93	$2.91	231,766
2022-07-22	$2.92	$2.95	$2.90	$2.91	$2.89	1,596,537
2022-07-21	$2.90	$2.93	$2.90	$2.92	$2.90	1,656,503
2022-07-20	$2.92	$2.93	$2.89	$2.91	$2.89	1,271,631
2022-07-19	$2.93	$2.94	$2.91	$2.92	$2.90	289,867
2022-07-18	$2.95	$2.97	$2.94	$2.95	$2.91	221,262
2022-07-15	$2.96	$2.98	$2.94	$2.94	$2.90	731,060
2022-07-14	$2.94	$2.96	$2.93	$2.96	$2.92	302,825
2022-07-13	$2.94	$2.96	$2.93	$2.95	$2.91	569,120
2022-07-12	$2.95	$2.96	$2.91	$2.95	$2.91	906,205
2022-07-11	$2.96	$2.97	$2.93	$2.94	$2.90	469,718
2022-07-08	$2.97	$2.98	$2.95	$2.95	$2.91	481,234
2022-07-07	$3.02	$3.02	$2.96	$2.99	$2.94	1,164,199
2022-07-06	$2.99	$3.02	$2.99	$3.01	$2.96	442,691
2022-07-05	$2.97	$3.01	$2.96	$3.00	$2.95	451,977
2022-07-01	$2.96	$3.01	$2.96	$3.00	$2.95	662,391
2022-06-30	$2.94	$2.97	$2.93	$2.97	$2.93	507,944
2022-06-29	$2.91	$2.95	$2.91	$2.95	$2.91	233,725
2022-06-28	$2.91	$2.93	$2.90	$2.93	$2.89	364,267
2022-06-27	$2.91	$2.92	$2.90	$2.91	$2.87	173,645
2022-06-24	$2.92	$2.93	$2.92	$2.92	$2.88	211,737
2022-06-23	$2.88	$2.93	$2.88	$2.93	$2.89	348,007
2022-06-22	$2.86	$2.90	$2.86	$2.88	$2.84	375,972
2022-06-21	$2.89	$2.92	$2.87	$2.88	$2.84	504,340
2022-06-17	$2.85	$2.91	$2.85	$2.90	$2.86	877,830
2022-06-16	$2.88	$2.88	$2.84	$2.85	$2.81	722,567
2022-06-15	$2.88	$2.90	$2.88	$2.90	$2.86	408,157
2022-06-14	$2.89	$2.91	$2.87	$2.88	$2.84	509,865
2022-06-13	$2.93	$2.94	$2.92	$2.92	$2.85	244,878
2022-06-10	$2.98	$2.98	$2.95	$2.96	$2.89	295,195
2022-06-09	$2.97	$2.99	$2.97	$2.99	$2.92	301,227
2022-06-08	$2.98	$2.99	$2.97	$2.98	$2.91	408,579
2022-06-07	$2.95	$2.99	$2.95	$2.98	$2.91	643,460
2022-06-06	$2.98	$3.00	$2.95	$2.96	$2.89	867,560
2022-06-03	$3.00	$3.00	$2.98	$2.98	$2.91	570,030
2022-06-02	$3.00	$3.01	$2.99	$3.00	$2.93	974,846
2022-06-01	$3.02	$3.02	$2.99	$3.00	$2.93	941,171
2022-05-31	$3.02	$3.03	$3.01	$3.02	$2.95	501,950
2022-05-27	$3.02	$3.05	$3.02	$3.02	$2.95	346,204
2022-05-26	$3.01	$3.04	$3.01	$3.03	$2.96	565,507
2022-05-25	$3.00	$3.02	$2.99	$3.01	$2.94	648,732
2022-05-24	$2.99	$3.01	$2.99	$3.00	$2.93	301,238
2022-05-23	$3.00	$3.01	$2.99	$3.00	$2.93	548,633
2022-05-20	$3.00	$3.01	$2.98	$3.01	$2.94	395,751
2022-05-19	$3.00	$3.06	$2.99	$3.00	$2.93	315,979
2022-05-18	$3.00	$3.02	$2.98	$3.01	$2.94	357,188
2022-05-17	$3.00	$3.02	$2.98	$3.00	$2.93	763,555
2022-05-16	$3.00	$3.03	$3.00	$3.02	$2.93	659,987
2022-05-13	$3.02	$3.03	$3.00	$3.02	$2.92	369,384
2022-05-12	$3.01	$3.05	$3.01	$3.02	$2.93	564,332
2022-05-11	$3.00	$3.03	$3.00	$3.03	$2.94	634,005
2022-05-10	$3.00	$3.03	$2.99	$3.00	$2.91	890,307
2022-05-09	$3.00	$3.01	$2.99	$3.01	$2.91	422,792
2022-05-06	$3.00	$3.04	$3.00	$3.01	$2.92	551,518
2022-05-05	$3.01	$3.02	$3.00	$3.01	$2.92	439,333
2022-05-04	$3.00	$3.02	$2.98	$3.01	$2.92	703,742
2022-05-03	$3.01	$3.03	$3.01	$3.01	$2.92	598,698
2022-05-02	$3.00	$3.02	$2.95	$3.00	$2.91	578,978
2022-04-29	$3.04	$3.05	$3.00	$3.00	$2.91	290,204
2022-04-28	$3.03	$3.05	$3.02	$3.04	$2.95	397,346
2022-04-27	$3.03	$3.05	$3.03	$3.03	$2.94	476,695
2022-04-26	$3.03	$3.04	$3.02	$3.03	$2.94	579,160
2022-04-25	$3.03	$3.05	$3.03	$3.03	$2.94	201,287
2022-04-22	$3.03	$3.04	$3.02	$3.03	$2.94	749,284
2022-04-21	$3.07	$3.07	$3.04	$3.04	$2.95	238,912
2022-04-20	$3.08	$3.08	$3.05	$3.07	$2.98	378,944
2022-04-19	$3.05	$3.09	$3.05	$3.07	$2.98	269,638
2022-04-18	$3.09	$3.11	$3.07	$3.09	$2.97	329,962
2022-04-14	$3.10	$3.11	$3.09	$3.09	$2.97	141,263
2022-04-13	$3.10	$3.12	$3.10	$3.10	$2.98	198,509
2022-04-12	$3.12	$3.13	$3.11	$3.12	$3.00	253,035
2022-04-11	$3.14	$3.14	$3.11	$3.12	$3.00	192,167
2022-04-08	$3.11	$3.15	$3.11	$3.15	$3.03	615,203
2022-04-07	$3.10	$3.11	$3.09	$3.11	$2.99	186,303
2022-04-06	$3.11	$3.12	$3.10	$3.10	$2.98	178,932
2022-04-05	$3.14	$3.15	$3.13	$3.13	$3.01	222,372
2022-04-04	$3.13	$3.16	$3.12	$3.15	$3.03	333,487
2022-04-01	$3.13	$3.16	$3.12	$3.14	$3.02	362,168
2022-03-31	$3.11	$3.15	$3.10	$3.15	$3.03	838,116
2022-03-30	$3.10	$3.13	$3.10	$3.12	$3.00	231,308
2022-03-29	$3.09	$3.14	$3.09	$3.10	$2.98	463,858
2022-03-28	$3.09	$3.11	$3.09	$3.09	$2.97	351,182
2022-03-25	$3.11	$3.11	$3.09	$3.10	$2.98	235,583
2022-03-24	$3.12	$3.12	$3.10	$3.11	$2.99	484,380
2022-03-23	$3.10	$3.13	$3.10	$3.12	$3.00	188,414
2022-03-22	$3.11	$3.12	$3.09	$3.12	$3.00	290,731
2022-03-21	$3.12	$3.13	$3.11	$3.12	$3.00	236,161
2022-03-18	$3.13	$3.16	$3.12	$3.13	$3.01	359,612
2022-03-17	$3.11	$3.14	$3.09	$3.13	$3.01	562,494
2022-03-16	$3.10	$3.13	$3.10	$3.13	$3.01	349,886
2022-03-15	$3.11	$3.12	$3.10	$3.11	$2.99	534,750
2022-03-14	$3.16	$3.17	$3.13	$3.13	$2.99	559,782
2022-03-11	$3.17	$3.19	$3.16	$3.16	$3.02	399,360
2022-03-10	$3.19	$3.21	$3.17	$3.17	$3.03	280,585
2022-03-09	$3.22	$3.24	$3.20	$3.20	$3.05	330,802
2022-03-08	$3.19	$3.25	$3.16	$3.23	$3.08	693,207
2022-03-07	$3.22	$3.23	$3.20	$3.21	$3.06	348,747
2022-03-04	$3.23	$3.25	$3.22	$3.23	$3.08	256,995
2022-03-03	$3.23	$3.26	$3.23	$3.24	$3.09	209,897
2022-03-02	$3.24	$3.26	$3.22	$3.23	$3.08	351,271
2022-03-01	$3.21	$3.28	$3.21	$3.25	$3.10	637,262
2022-02-28	$3.21	$3.24	$3.20	$3.23	$3.08	155,694
2022-02-25	$3.18	$3.24	$3.18	$3.22	$3.07	280,461
2022-02-24	$3.18	$3.22	$3.10	$3.19	$3.04	475,288
2022-02-23	$3.21	$3.23	$3.20	$3.20	$3.05	281,913
2022-02-22	$3.24	$3.24	$3.20	$3.22	$3.07	313,063
2022-02-18	$3.24	$3.26	$3.23	$3.25	$3.10	216,821
2022-02-17	$3.24	$3.27	$3.22	$3.24	$3.09	602,951
2022-02-16	$3.24	$3.26	$3.22	$3.25	$3.10	318,744
2022-02-15	$3.25	$3.33	$3.22	$3.24	$3.09	324,764
2022-02-14	$3.28	$3.31	$3.26	$3.27	$3.10	672,685
2022-02-11	$3.34	$3.36	$3.28	$3.31	$3.14	435,295
2022-02-10	$3.41	$3.41	$3.33	$3.34	$3.16	446,804
2022-02-09	$3.38	$3.41	$3.37	$3.41	$3.23	683,001
2022-02-08	$3.42	$3.42	$3.37	$3.39	$3.21	293,441
2022-02-07	$3.38	$3.43	$3.35	$3.41	$3.23	405,560
2022-02-04	$3.40	$3.42	$3.35	$3.36	$3.18	278,462
2022-02-03	$3.41	$3.44	$3.39	$3.42	$3.24	605,272
2022-02-02	$3.40	$3.43	$3.40	$3.42	$3.24	213,658
2022-02-01	$3.38	$3.42	$3.38	$3.40	$3.22	198,944
2022-01-31	$3.37	$3.40	$3.37	$3.39	$3.21	368,625
2022-01-28	$3.35	$3.39	$3.34	$3.39	$3.21	226,602
2022-01-27	$3.37	$3.39	$3.34	$3.37	$3.19	823,407
2022-01-26	$3.39	$3.40	$3.36	$3.37	$3.19	431,651
2022-01-25	$3.35	$3.40	$3.33	$3.40	$3.22	489,516
2022-01-24	$3.36	$3.38	$3.31	$3.35	$3.17	543,712
2022-01-21	$3.38	$3.43	$3.37	$3.38	$3.20	454,584
2022-01-20	$3.44	$3.45	$3.37	$3.40	$3.22	549,883
2022-01-19	$3.41	$3.49	$3.41	$3.45	$3.27	460,522
2022-01-18	$3.45	$3.46	$3.37	$3.41	$3.23	558,522
2022-01-14	$3.50	$3.54	$3.48	$3.48	$3.27	620,383
2022-01-13	$3.53	$3.54	$3.51	$3.52	$3.31	497,933
2022-01-12	$3.50	$3.53	$3.50	$3.52	$3.31	423,745
2022-01-11	$3.51	$3.51	$3.49	$3.51	$3.30	568,452
2022-01-10	$3.56	$3.57	$3.46	$3.50	$3.29	910,502
2022-01-07	$3.56	$3.57	$3.55	$3.56	$3.35	359,262
2022-01-06	$3.57	$3.58	$3.55	$3.57	$3.36	269,069
2022-01-05	$3.57	$3.58	$3.56	$3.56	$3.35	247,754
2022-01-04	$3.55	$3.57	$3.55	$3.57	$3.36	209,610
2022-01-03	$3.59	$3.60	$3.55	$3.56	$3.34	205,383
2021-12-31	$3.59	$3.60	$3.57	$3.59	$3.38	338,718
2021-12-30	$3.56	$3.58	$3.55	$3.58	$3.37	272,200
2021-12-29	$3.58	$3.58	$3.55	$3.57	$3.35	394,862
2021-12-28	$3.56	$3.58	$3.54	$3.57	$3.36	322,541
2021-12-27	$3.55	$3.56	$3.55	$3.56	$3.35	310,058
2021-12-23	$3.55	$3.57	$3.54	$3.56	$3.35	435,982
2021-12-22	$3.56	$3.57	$3.54	$3.56	$3.35	272,105
2021-12-21	$3.59	$3.59	$3.53	$3.55	$3.34	731,857
2021-12-20	$3.59	$3.59	$3.57	$3.58	$3.37	301,142
2021-12-17	$3.58	$3.60	$3.57	$3.60	$3.38	393,802
2021-12-16	$3.57	$3.58	$3.57	$3.57	$3.36	238,665
2021-12-15	$3.57	$3.58	$3.56	$3.58	$3.37	441,125
2021-12-14	$3.59	$3.59	$3.57	$3.58	$3.37	462,706
2021-12-13	$3.59	$3.62	$3.59	$3.62	$3.38	373,571
2021-12-10	$3.62	$3.62	$3.58	$3.59	$3.35	275,265
2021-12-09	$3.63	$3.63	$3.60	$3.62	$3.38	237,576
2021-12-08	$3.63	$3.64	$3.61	$3.63	$3.39	434,375
2021-12-07	$3.61	$3.63	$3.60	$3.62	$3.38	479,829
2021-12-06	$3.60	$3.61	$3.59	$3.61	$3.37	184,620
2021-12-03	$3.61	$3.62	$3.58	$3.60	$3.36	318,603
2021-12-02	$3.58	$3.63	$3.58	$3.62	$3.38	597,444
2021-12-01	$3.61	$3.61	$3.57	$3.59	$3.35	303,190
2021-11-30	$3.59	$3.62	$3.57	$3.60	$3.36	916,918
2021-11-29	$3.56	$3.59	$3.56	$3.59	$3.35	325,302
2021-11-26	$3.57	$3.59	$3.56	$3.56	$3.32	120,254
2021-11-24	$3.56	$3.59	$3.56	$3.57	$3.33	266,252
2021-11-23	$3.57	$3.58	$3.55	$3.57	$3.33	539,374
2021-11-22	$3.59	$3.61	$3.56	$3.57	$3.33	598,060
2021-11-19	$3.62	$3.62	$3.59	$3.62	$3.38	370,537
2021-11-18	$3.61	$3.62	$3.60	$3.61	$3.37	213,499
2021-11-17	$3.63	$3.63	$3.61	$3.62	$3.38	246,958
2021-11-16	$3.63	$3.64	$3.61	$3.63	$3.39	298,346
2021-11-15	$3.66	$3.67	$3.65	$3.66	$3.39	547,926
2021-11-12	$3.64	$3.66	$3.63	$3.64	$3.37	397,682
2021-11-11	$3.66	$3.66	$3.64	$3.65	$3.38	125,685
2021-11-10	$3.66	$3.66	$3.65	$3.66	$3.39	145,505
2021-11-09	$3.65	$3.67	$3.63	$3.66	$3.39	350,311
2021-11-08	$3.62	$3.65	$3.61	$3.65	$3.38	493,202
2021-11-05	$3.60	$3.64	$3.60	$3.61	$3.35	281,755
2021-11-04	$3.63	$3.64	$3.60	$3.60	$3.34	607,664
2021-11-03	$3.61	$3.64	$3.61	$3.63	$3.36	437,204
2021-11-02	$3.62	$3.62	$3.60	$3.60	$3.34	310,081
2021-11-01	$3.63	$3.64	$3.61	$3.62	$3.36	444,181
2021-10-29	$3.64	$3.64	$3.63	$3.63	$3.36	315,432
2021-10-28	$3.63	$3.64	$3.62	$3.64	$3.37	402,875
2021-10-27	$3.59	$3.65	$3.59	$3.62	$3.36	477,100
2021-10-26	$3.60	$3.61	$3.59	$3.60	$3.34	237,059
2021-10-25	$3.61	$3.62	$3.59	$3.59	$3.33	264,671
2021-10-22	$3.57	$3.62	$3.57	$3.61	$3.35	580,191
2021-10-21	$3.59	$3.61	$3.57	$3.58	$3.32	395,065
2021-10-20	$3.59	$3.60	$3.58	$3.58	$3.32	347,871
2021-10-19	$3.63	$3.63	$3.58	$3.59	$3.33	424,513
2021-10-18	$3.61	$3.63	$3.60	$3.62	$3.36	397,390
2021-10-15	$3.61	$3.62	$3.60	$3.61	$3.35	215,668
2021-10-14	$3.62	$3.63	$3.60	$3.61	$3.35	461,883
2021-10-13	$3.61	$3.64	$3.59	$3.60	$3.34	427,317
2021-10-12	$3.64	$3.64	$3.62	$3.62	$3.36	182,233
2021-10-11	$3.68	$3.68	$3.65	$3.65	$3.36	230,895
2021-10-08	$3.65	$3.68	$3.64	$3.68	$3.39	395,962
2021-10-07	$3.62	$3.66	$3.61	$3.64	$3.35	271,449
2021-10-06	$3.65	$3.65	$3.61	$3.63	$3.34	298,129
2021-10-05	$3.64	$3.65	$3.63	$3.65	$3.36	198,567
2021-10-04	$3.63	$3.64	$3.63	$3.63	$3.34	164,977
2021-10-01	$3.62	$3.66	$3.62	$3.64	$3.35	363,359
2021-09-30	$3.62	$3.63	$3.61	$3.62	$3.33	208,455
2021-09-29	$3.63	$3.63	$3.59	$3.61	$3.32	502,676
2021-09-28	$3.62	$3.63	$3.61	$3.63	$3.34	257,177
2021-09-27	$3.63	$3.64	$3.62	$3.62	$3.33	297,108
2021-09-24	$3.63	$3.65	$3.62	$3.64	$3.35	624,107
2021-09-23	$3.66	$3.66	$3.63	$3.63	$3.34	316,017
2021-09-22	$3.66	$3.66	$3.65	$3.66	$3.37	182,077
2021-09-21	$3.66	$3.67	$3.63	$3.66	$3.37	1,707,606
2021-09-20	$3.64	$3.66	$3.64	$3.65	$3.36	228,747
2021-09-17	$3.65	$3.66	$3.64	$3.65	$3.36	298,660
2021-09-16	$3.66	$3.67	$3.65	$3.66	$3.37	212,986
2021-09-15	$3.66	$3.68	$3.65	$3.66	$3.37	194,411
2021-09-14	$3.68	$3.69	$3.65	$3.66	$3.37	318,944
2021-09-13	$3.69	$3.70	$3.68	$3.70	$3.38	354,308
2021-09-10	$3.69	$3.70	$3.67	$3.70	$3.38	270,490
2021-09-09	$3.68	$3.69	$3.67	$3.69	$3.37	380,516
2021-09-08	$3.68	$3.69	$3.67	$3.69	$3.37	358,821
2021-09-07	$3.66	$3.68	$3.65	$3.68	$3.36	647,752
2021-09-03	$3.67	$3.67	$3.64	$3.65	$3.33	573,172
2021-09-02	$3.69	$3.69	$3.66	$3.67	$3.35	483,216
2021-09-01	$3.68	$3.68	$3.67	$3.67	$3.35	453,333
2021-08-31	$3.68	$3.69	$3.67	$3.68	$3.36	406,448
2021-08-30	$3.69	$3.69	$3.67	$3.68	$3.36	304,422
2021-08-27	$3.68	$3.69	$3.67	$3.69	$3.37	210,016
2021-08-26	$3.69	$3.70	$3.67	$3.67	$3.35	407,788
2021-08-25	$3.70	$3.71	$3.69	$3.69	$3.37	379,033
2021-08-24	$3.72	$3.72	$3.70	$3.71	$3.39	286,792
2021-08-23	$3.72	$3.72	$3.71	$3.72	$3.40	168,071
2021-08-20	$3.72	$3.72	$3.71	$3.72	$3.40	284,097
2021-08-19	$3.72	$3.72	$3.71	$3.72	$3.40	459,381
2021-08-18	$3.72	$3.73	$3.71	$3.72	$3.40	318,139
2021-08-17	$3.70	$3.72	$3.70	$3.72	$3.40	410,480
2021-08-16	$3.74	$3.74	$3.73	$3.73	$3.38	423,866
2021-08-13	$3.73	$3.74	$3.73	$3.74	$3.39	198,516
2021-08-12	$3.72	$3.74	$3.72	$3.73	$3.38	492,780
2021-08-11	$3.72	$3.73	$3.70	$3.73	$3.38	454,532
2021-08-10	$3.72	$3.74	$3.71	$3.71	$3.37	631,657
2021-08-09	$3.72	$3.73	$3.71	$3.73	$3.38	389,136
2021-08-06	$3.71	$3.72	$3.71	$3.71	$3.37	159,981
2021-08-05	$3.72	$3.72	$3.71	$3.72	$3.37	316,069
2021-08-04	$3.71	$3.72	$3.71	$3.71	$3.37	478,908
2021-08-03	$3.71	$3.72	$3.70	$3.72	$3.37	216,334
2021-08-02	$3.71	$3.72	$3.70	$3.70	$3.36	268,131
2021-07-30	$3.72	$3.73	$3.70	$3.71	$3.37	320,612
2021-07-29	$3.72	$3.73	$3.71	$3.73	$3.38	259,097
2021-07-28	$3.72	$3.73	$3.71	$3.72	$3.37	300,063
2021-07-27	$3.71	$3.72	$3.70	$3.72	$3.37	214,991
2021-07-26	$3.72	$3.72	$3.68	$3.72	$3.37	250,318
2021-07-23	$3.71	$3.72	$3.70	$3.72	$3.37	167,648
2021-07-22	$3.70	$3.71	$3.70	$3.71	$3.37	164,133
2021-07-21	$3.72	$3.72	$3.71	$3.71	$3.37	233,165
2021-07-20	$3.71	$3.72	$3.70	$3.71	$3.37	209,549
2021-07-19	$3.71	$3.72	$3.69	$3.71	$3.37	385,249
2021-07-16	$3.69	$3.72	$3.69	$3.72	$3.37	283,963
2021-07-15	$3.69	$3.69	$3.68	$3.69	$3.35	240,978
2021-07-14	$3.72	$3.72	$3.68	$3.68	$3.34	301,636
2021-07-13	$3.70	$3.72	$3.69	$3.72	$3.37	378,907
2021-07-12	$3.73	$3.74	$3.71	$3.72	$3.35	436,437
2021-07-09	$3.74	$3.74	$3.72	$3.74	$3.37	302,092
2021-07-08	$3.72	$3.74	$3.72	$3.74	$3.37	266,246
2021-07-07	$3.74	$3.74	$3.72	$3.73	$3.36	505,220
2021-07-06	$3.73	$3.73	$3.72	$3.73	$3.36	490,050
2021-07-02	$3.70	$3.72	$3.69	$3.72	$3.35	436,184
2021-07-01	$3.72	$3.73	$3.70	$3.70	$3.33	365,532
2021-06-30	$3.71	$3.74	$3.70	$3.74	$3.37	573,282
2021-06-29	$3.69	$3.71	$3.68	$3.71	$3.34	612,766
2021-06-28	$3.68	$3.69	$3.67	$3.69	$3.32	275,706
2021-06-25	$3.70	$3.70	$3.66	$3.67	$3.31	506,296
2021-06-24	$3.68	$3.70	$3.68	$3.69	$3.32	439,800
2021-06-23	$3.68	$3.69	$3.67	$3.68	$3.31	303,859
2021-06-22	$3.69	$3.69	$3.68	$3.68	$3.31	261,790
2021-06-21	$3.69	$3.69	$3.67	$3.69	$3.32	465,803
2021-06-18	$3.69	$3.70	$3.68	$3.69	$3.32	229,859
2021-06-17	$3.69	$3.70	$3.68	$3.69	$3.32	232,096
2021-06-16	$3.69	$3.71	$3.69	$3.69	$3.32	336,453
2021-06-15	$3.71	$3.72	$3.68	$3.70	$3.33	239,579
2021-06-14	$3.72	$3.73	$3.71	$3.73	$3.33	332,824
2021-06-11	$3.71	$3.73	$3.71	$3.71	$3.32	415,819
2021-06-10	$3.72	$3.72	$3.71	$3.72	$3.33	555,993
2021-06-09	$3.70	$3.71	$3.70	$3.70	$3.31	630,975
2021-06-08	$3.72	$3.72	$3.71	$3.72	$3.33	426,776
2021-06-07	$3.71	$3.72	$3.70	$3.72	$3.33	515,226
2021-06-04	$3.69	$3.71	$3.69	$3.71	$3.32	352,407
2021-06-03	$3.68	$3.69	$3.68	$3.68	$3.29	340,652
2021-06-02	$3.70	$3.70	$3.68	$3.69	$3.30	393,067
2021-06-01	$3.70	$3.72	$3.69	$3.69	$3.30	472,977
2021-05-28	$3.71	$3.71	$3.68	$3.70	$3.31	364,092
2021-05-27	$3.71	$3.71	$3.68	$3.70	$3.31	532,573
2021-05-26	$3.71	$3.71	$3.70	$3.70	$3.31	328,172
2021-05-25	$3.70	$3.71	$3.69	$3.70	$3.31	284,694
2021-05-24	$3.69	$3.71	$3.68	$3.70	$3.31	463,800
2021-05-21	$3.68	$3.70	$3.67	$3.68	$3.29	520,350
2021-05-20	$3.68	$3.69	$3.67	$3.68	$3.29	535,400
2021-05-19	$3.68	$3.68	$3.66	$3.68	$3.29	401,118
2021-05-18	$3.69	$3.69	$3.67	$3.69	$3.30	278,731
2021-05-17	$3.71	$3.73	$3.68	$3.72	$3.30	469,876
2021-05-14	$3.70	$3.74	$3.68	$3.70	$3.28	312,135
2021-05-13	$3.72	$3.72	$3.67	$3.68	$3.27	574,307
2021-05-12	$3.72	$3.73	$3.69	$3.71	$3.29	600,553
2021-05-11	$3.72	$3.73	$3.71	$3.73	$3.31	282,269
2021-05-10	$3.72	$3.74	$3.71	$3.73	$3.31	614,046
2021-05-07	$3.72	$3.74	$3.71	$3.72	$3.30	323,502
2021-05-06	$3.74	$3.74	$3.71	$3.73	$3.31	463,957
2021-05-05	$3.74	$3.74	$3.73	$3.74	$3.32	455,988
2021-05-04	$3.73	$3.74	$3.72	$3.74	$3.32	786,138
2021-05-03	$3.72	$3.73	$3.71	$3.72	$3.30	327,623
2021-04-30	$3.69	$3.72	$3.69	$3.72	$3.30	544,547
2021-04-29	$3.69	$3.69	$3.68	$3.69	$3.28	301,309
2021-04-28	$3.69	$3.70	$3.67	$3.68	$3.27	332,433
2021-04-27	$3.72	$3.72	$3.68	$3.69	$3.28	377,846
2021-04-26	$3.70	$3.70	$3.69	$3.70	$3.28	244,590
2021-04-23	$3.70	$3.70	$3.69	$3.69	$3.28	358,334
2021-04-22	$3.69	$3.70	$3.68	$3.70	$3.28	250,495
2021-04-21	$3.68	$3.70	$3.67	$3.69	$3.28	541,229
2021-04-20	$3.66	$3.69	$3.65	$3.68	$3.27	554,042
2021-04-19	$3.65	$3.66	$3.65	$3.66	$3.25	368,588
2021-04-16	$3.66	$3.68	$3.64	$3.64	$3.23	568,849
2021-04-15	$3.67	$3.68	$3.66	$3.66	$3.25	294,073
2021-04-14	$3.67	$3.68	$3.66	$3.66	$3.25	331,160
2021-04-13	$3.67	$3.68	$3.66	$3.67	$3.26	286,342
2021-04-12	$3.69	$3.70	$3.67	$3.69	$3.25	827,984
2021-04-09	$3.68	$3.69	$3.66	$3.68	$3.24	562,160
2021-04-08	$3.68	$3.69	$3.66	$3.67	$3.23	344,868
2021-04-07	$3.68	$3.68	$3.66	$3.67	$3.23	326,547
2021-04-06	$3.69	$3.69	$3.66	$3.67	$3.23	422,555
2021-04-05	$3.72	$3.73	$3.68	$3.69	$3.25	516,887
2021-04-01	$3.73	$3.74	$3.70	$3.71	$3.27	811,755
2021-03-31	$3.70	$3.72	$3.70	$3.72	$3.28	538,153
2021-03-30	$3.69	$3.70	$3.68	$3.69	$3.25	610,861
2021-03-29	$3.69	$3.70	$3.68	$3.68	$3.24	758,256
2021-03-26	$3.65	$3.69	$3.65	$3.68	$3.24	851,656
2021-03-25	$3.63	$3.66	$3.63	$3.65	$3.22	434,251
2021-03-24	$3.63	$3.65	$3.62	$3.62	$3.19	488,911
2021-03-23	$3.62	$3.64	$3.61	$3.64	$3.21	377,913
2021-03-22	$3.64	$3.65	$3.60	$3.61	$3.18	844,588
2021-03-19	$3.63	$3.65	$3.61	$3.62	$3.19	739,867
2021-03-18	$3.72	$3.72	$3.60	$3.64	$3.21	975,250
2021-03-17	$3.72	$3.72	$3.70	$3.72	$3.28	300,298
2021-03-16	$3.71	$3.74	$3.70	$3.72	$3.28	486,139
2021-03-15	$3.73	$3.74	$3.72	$3.73	$3.26	507,777
2021-03-12	$3.75	$3.75	$3.71	$3.73	$3.26	477,309
2021-03-11	$3.75	$3.75	$3.73	$3.75	$3.28	570,953
2021-03-10	$3.75	$3.76	$3.74	$3.74	$3.27	205,995
2021-03-09	$3.75	$3.76	$3.72	$3.75	$3.28	690,208
2021-03-08	$3.76	$3.77	$3.73	$3.74	$3.27	747,743
2021-03-05	$3.74	$3.75	$3.72	$3.75	$3.28	480,397
2021-03-04	$3.75	$3.77	$3.72	$3.72	$3.25	529,630
2021-03-03	$3.77	$3.78	$3.75	$3.75	$3.28	494,717
2021-03-02	$3.77	$3.78	$3.76	$3.77	$3.30	469,905
2021-03-01	$3.79	$3.81	$3.76	$3.77	$3.30	1,328,698
2021-02-26	$3.77	$3.79	$3.75	$3.77	$3.30	364,479
2021-02-25	$3.80	$3.80	$3.74	$3.75	$3.28	376,131
2021-02-24	$3.78	$3.80	$3.78	$3.79	$3.31	363,958
2021-02-23	$3.81	$3.81	$3.78	$3.79	$3.31	447,800
2021-02-22	$3.79	$3.81	$3.79	$3.80	$3.32	382,978
2021-02-19	$3.79	$3.80	$3.78	$3.80	$3.32	256,697
2021-02-18	$3.79	$3.79	$3.77	$3.78	$3.31	613,401
2021-02-17	$3.78	$3.80	$3.77	$3.78	$3.31	374,431
2021-02-16	$3.80	$3.80	$3.77	$3.78	$3.31	496,187
2021-02-12	$3.81	$3.82	$3.81	$3.81	$3.31	249,425
2021-02-11	$3.81	$3.82	$3.80	$3.82	$3.32	543,121
2021-02-10	$3.79	$3.81	$3.78	$3.80	$3.30	677,296
2021-02-09	$3.79	$3.82	$3.76	$3.79	$3.29	612,919
2021-02-08	$3.77	$3.78	$3.76	$3.78	$3.28	497,307
2021-02-05	$3.76	$3.76	$3.75	$3.76	$3.26	532,190
2021-02-04	$3.75	$3.76	$3.75	$3.75	$3.26	563,059
2021-02-03	$3.77	$3.77	$3.75	$3.75	$3.26	662,154
2021-02-02	$3.76	$3.77	$3.75	$3.77	$3.27	442,431
2021-02-01	$3.79	$3.79	$3.76	$3.76	$3.26	549,393
2021-01-29	$3.78	$3.78	$3.77	$3.78	$3.28	329,951
2021-01-28	$3.77	$3.78	$3.76	$3.76	$3.26	397,615
2021-01-27	$3.78	$3.78	$3.76	$3.77	$3.27	261,829
2021-01-26	$3.77	$3.78	$3.76	$3.78	$3.28	244,710
2021-01-25	$3.78	$3.78	$3.76	$3.77	$3.27	240,823
2021-01-22	$3.78	$3.78	$3.76	$3.76	$3.26	450,081
2021-01-21	$3.80	$3.80	$3.76	$3.77	$3.27	295,968
2021-01-20	$3.82	$3.83	$3.80	$3.80	$3.30	183,765
2021-01-19	$3.80	$3.84	$3.77	$3.83	$3.33	597,069
2021-01-15	$3.80	$3.82	$3.78	$3.80	$3.28	394,157
2021-01-14	$3.78	$3.80	$3.78	$3.80	$3.28	452,324
2021-01-13	$3.77	$3.80	$3.76	$3.77	$3.25	355,644
2021-01-12	$3.76	$3.79	$3.75	$3.76	$3.24	341,459
2021-01-11	$3.77	$3.80	$3.76	$3.76	$3.24	203,585
2021-01-08	$3.75	$3.78	$3.74	$3.77	$3.25	378,653
2021-01-07	$3.75	$3.76	$3.73	$3.74	$3.22	556,910
2021-01-06	$3.75	$3.78	$3.75	$3.76	$3.24	259,653
2021-01-05	$3.78	$3.78	$3.75	$3.75	$3.23	623,981
2021-01-04	$3.80	$3.82	$3.78	$3.78	$3.26	405,999
2020-12-31	$3.80	$3.82	$3.79	$3.81	$3.28	238,659
2020-12-30	$3.81	$3.82	$3.79	$3.79	$3.27	443,157
2020-12-29	$3.81	$3.83	$3.80	$3.80	$3.28	146,977
2020-12-28	$3.80	$3.83	$3.80	$3.81	$3.28	258,649
2020-12-24	$3.78	$3.80	$3.77	$3.80	$3.28	169,775
2020-12-23	$3.77	$3.82	$3.75	$3.77	$3.25	688,590
2020-12-22	$3.75	$3.77	$3.75	$3.75	$3.23	174,091
2020-12-21	$3.81	$3.82	$3.73	$3.75	$3.23	422,648
2020-12-18	$3.80	$3.83	$3.79	$3.81	$3.28	522,054
2020-12-17	$3.79	$3.80	$3.78	$3.80	$3.28	184,536
2020-12-16	$3.76	$3.80	$3.75	$3.77	$3.25	451,577
2020-12-15	$3.75	$3.76	$3.73	$3.76	$3.24	449,023
2020-12-14	$3.79	$3.80	$3.76	$3.77	$3.23	542,839
2020-12-11	$3.80	$3.80	$3.78	$3.78	$3.23	288,962
2020-12-10	$3.81	$3.83	$3.79	$3.80	$3.25	322,137
2020-12-09	$3.84	$3.84	$3.81	$3.83	$3.28	297,344
2020-12-08	$3.81	$3.83	$3.81	$3.83	$3.28	238,775
2020-12-07	$3.80	$3.83	$3.80	$3.83	$3.28	272,273
2020-12-04	$3.82	$3.83	$3.78	$3.79	$3.24	280,800
2020-12-03	$3.82	$3.83	$3.81	$3.81	$3.26	254,616
2020-12-02	$3.83	$3.84	$3.79	$3.82	$3.27	335,874
2020-12-01	$3.79	$3.83	$3.78	$3.82	$3.27	620,159
2020-11-30	$3.76	$3.79	$3.76	$3.78	$3.23	245,938
2020-11-27	$3.77	$3.81	$3.76	$3.76	$3.22	320,794
2020-11-25	$3.77	$3.78	$3.75	$3.76	$3.22	397,082
2020-11-24	$3.76	$3.78	$3.74	$3.78	$3.23	521,703
2020-11-23	$3.75	$3.78	$3.73	$3.78	$3.23	414,625
2020-11-20	$3.75	$3.76	$3.74	$3.74	$3.20	232,159
2020-11-19	$3.76	$3.76	$3.74	$3.74	$3.20	314,717
2020-11-18	$3.77	$3.78	$3.74	$3.75	$3.21	323,051
2020-11-17	$3.77	$3.81	$3.76	$3.77	$3.23	305,095
2020-11-16	$3.80	$3.82	$3.79	$3.79	$3.22	405,017
2020-11-13	$3.75	$3.81	$3.75	$3.81	$3.24	434,954
2020-11-12	$3.76	$3.78	$3.75	$3.76	$3.19	243,747
2020-11-11	$3.79	$3.80	$3.76	$3.78	$3.21	309,140
2020-11-10	$3.75	$3.78	$3.73	$3.78	$3.21	553,876
2020-11-09	$3.75	$3.75	$3.71	$3.73	$3.17	475,094
2020-11-06	$3.75	$3.77	$3.73	$3.73	$3.17	288,324
2020-11-05	$3.75	$3.78	$3.74	$3.75	$3.18	282,375
2020-11-04	$3.73	$3.76	$3.72	$3.75	$3.18	364,981
2020-11-03	$3.73	$3.74	$3.72	$3.73	$3.17	200,601
2020-11-02	$3.73	$3.77	$3.72	$3.74	$3.18	331,614
2020-10-30	$3.73	$3.74	$3.72	$3.73	$3.17	238,142
2020-10-29	$3.72	$3.73	$3.71	$3.73	$3.17	144,805
2020-10-28	$3.71	$3.75	$3.69	$3.73	$3.17	378,755
2020-10-27	$3.71	$3.72	$3.71	$3.72	$3.16	145,825
2020-10-26	$3.74	$3.74	$3.71	$3.72	$3.16	188,988
2020-10-23	$3.73	$3.76	$3.71	$3.75	$3.18	191,971
2020-10-22	$3.74	$3.74	$3.72	$3.73	$3.17	126,283
2020-10-21	$3.73	$3.76	$3.70	$3.74	$3.18	219,611
2020-10-20	$3.72	$3.73	$3.70	$3.72	$3.16	308,610
2020-10-19	$3.72	$3.74	$3.70	$3.72	$3.16	258,770
2020-10-16	$3.72	$3.75	$3.72	$3.73	$3.17	292,714
2020-10-15	$3.74	$3.75	$3.72	$3.72	$3.16	307,825
2020-10-14	$3.78	$3.80	$3.74	$3.75	$3.18	264,627
2020-10-13	$3.79	$3.81	$3.74	$3.76	$3.19	266,922
2020-10-12	$3.81	$3.83	$3.81	$3.83	$3.23	303,135
2020-10-09	$3.81	$3.84	$3.80	$3.82	$3.22	274,383
2020-10-08	$3.82	$3.82	$3.78	$3.79	$3.19	173,300
2020-10-07	$3.80	$3.83	$3.78	$3.80	$3.20	147,869
2020-10-06	$3.78	$3.81	$3.76	$3.79	$3.19	246,835
2020-10-05	$3.76	$3.81	$3.75	$3.78	$3.19	432,594
2020-10-02	$3.72	$3.77	$3.71	$3.74	$3.15	433,471
2020-10-01	$3.75	$3.75	$3.72	$3.73	$3.14	621,545
2020-09-30	$3.76	$3.78	$3.73	$3.73	$3.14	524,014
2020-09-29	$3.75	$3.76	$3.73	$3.74	$3.15	707,809
2020-09-28	$3.76	$3.78	$3.75	$3.76	$3.17	349,309
2020-09-25	$3.78	$3.79	$3.74	$3.77	$3.18	643,310
2020-09-24	$3.79	$3.82	$3.77	$3.79	$3.19	241,513
2020-09-23	$3.81	$3.83	$3.77	$3.79	$3.19	232,089
2020-09-22	$3.78	$3.81	$3.76	$3.81	$3.21	557,720
2020-09-21	$3.84	$3.84	$3.74	$3.79	$3.19	669,643
2020-09-18	$3.83	$3.85	$3.82	$3.85	$3.25	378,096
2020-09-17	$3.82	$3.84	$3.81	$3.84	$3.24	308,054
2020-09-16	$3.83	$3.84	$3.81	$3.82	$3.22	394,373
2020-09-15	$3.81	$3.83	$3.80	$3.83	$3.23	374,024
2020-09-14	$3.84	$3.84	$3.81	$3.83	$3.20	423,041
2020-09-11	$3.84	$3.84	$3.82	$3.84	$3.21	268,204
2020-09-10	$3.86	$3.86	$3.82	$3.85	$3.22	370,642
2020-09-09	$3.85	$3.86	$3.83	$3.86	$3.23	461,923
2020-09-08	$3.83	$3.87	$3.83	$3.85	$3.22	442,323
2020-09-04	$3.86	$3.86	$3.83	$3.86	$3.23	180,136
2020-09-03	$3.86	$3.86	$3.85	$3.86	$3.23	257,510
2020-09-02	$3.86	$3.87	$3.85	$3.86	$3.23	271,067
2020-09-01	$3.85	$3.88	$3.84	$3.86	$3.23	541,098
2020-08-31	$3.84	$3.87	$3.83	$3.83	$3.20	287,658
2020-08-28	$3.84	$3.85	$3.81	$3.83	$3.20	299,325
2020-08-27	$3.86	$3.86	$3.83	$3.85	$3.22	268,798
2020-08-26	$3.85	$3.86	$3.84	$3.85	$3.22	303,583
2020-08-25	$3.86	$3.88	$3.84	$3.85	$3.22	359,570
2020-08-24	$3.86	$3.87	$3.85	$3.86	$3.23	303,070
2020-08-21	$3.86	$3.86	$3.85	$3.86	$3.23	214,542
2020-08-20	$3.85	$3.86	$3.84	$3.86	$3.23	165,057
2020-08-19	$3.88	$3.88	$3.85	$3.86	$3.23	249,203
2020-08-18	$3.89	$3.91	$3.86	$3.88	$3.25	207,797
2020-08-17	$3.94	$3.95	$3.91	$3.92	$3.26	318,600
2020-08-14	$3.90	$3.92	$3.89	$3.92	$3.26	531,723
2020-08-13	$3.88	$3.90	$3.85	$3.89	$3.23	314,486
2020-08-12	$3.89	$3.95	$3.87	$3.88	$3.22	389,295
2020-08-11	$3.89	$3.90	$3.88	$3.90	$3.24	250,924
2020-08-10	$3.89	$3.90	$3.86	$3.90	$3.24	348,293
2020-08-07	$3.88	$3.89	$3.86	$3.89	$3.23	369,910
2020-08-06	$3.86	$3.88	$3.85	$3.88	$3.22	222,678
2020-08-05	$3.86	$3.89	$3.85	$3.86	$3.21	436,346
2020-08-04	$3.86	$3.86	$3.85	$3.86	$3.21	190,578
2020-08-03	$3.87	$3.88	$3.85	$3.86	$3.21	288,241
2020-07-31	$3.87	$3.88	$3.84	$3.86	$3.21	207,564
2020-07-30	$3.86	$3.88	$3.85	$3.86	$3.21	235,503
2020-07-29	$3.85	$3.86	$3.83	$3.86	$3.21	355,551
2020-07-28	$3.84	$3.85	$3.83	$3.85	$3.20	239,124
2020-07-27	$3.85	$3.86	$3.83	$3.84	$3.19	284,414
2020-07-24	$3.84	$3.86	$3.84	$3.86	$3.21	580,103
2020-07-23	$3.81	$3.84	$3.80	$3.84	$3.19	355,683
2020-07-22	$3.80	$3.86	$3.79	$3.81	$3.16	651,217
2020-07-21	$3.77	$3.80	$3.77	$3.80	$3.16	363,273
2020-07-20	$3.79	$3.81	$3.76	$3.79	$3.15	597,431
2020-07-17	$3.83	$3.83	$3.78	$3.78	$3.14	354,841
2020-07-16	$3.79	$3.83	$3.79	$3.83	$3.18	468,298
2020-07-15	$3.79	$3.80	$3.78	$3.80	$3.16	227,395
2020-07-14	$3.78	$3.78	$3.75	$3.78	$3.14	383,551
2020-07-13	$3.81	$3.81	$3.79	$3.80	$3.13	285,636
2020-07-10	$3.81	$3.82	$3.78	$3.80	$3.13	418,059
2020-07-09	$3.82	$3.82	$3.79	$3.82	$3.15	479,310
2020-07-08	$3.80	$3.84	$3.80	$3.81	$3.14	505,819
2020-07-07	$3.77	$3.82	$3.77	$3.80	$3.13	517,744
2020-07-06	$3.77	$3.79	$3.76	$3.79	$3.12	711,040
2020-07-02	$3.74	$3.79	$3.74	$3.77	$3.11	1,113,976
2020-07-01	$3.71	$3.76	$3.71	$3.75	$3.09	523,027
2020-06-30	$3.75	$3.76	$3.70	$3.70	$3.05	1,027,604
2020-06-29	$3.73	$3.76	$3.70	$3.73	$3.07	1,720,105
2020-06-26	$3.82	$3.82	$3.72	$3.73	$3.07	2,728,701
2020-06-25	$3.83	$3.84	$3.78	$3.79	$3.12	1,810,662
2020-06-24	$3.83	$3.86	$3.82	$3.83	$3.16	333,440
2020-06-23	$3.84	$3.84	$3.82	$3.83	$3.16	212,554
2020-06-22	$3.83	$3.83	$3.82	$3.83	$3.16	241,036
2020-06-19	$3.83	$3.85	$3.82	$3.82	$3.15	234,486
2020-06-18	$3.83	$3.83	$3.82	$3.83	$3.16	113,367
2020-06-17	$3.85	$3.85	$3.81	$3.82	$3.15	181,972
2020-06-16	$3.83	$3.85	$3.82	$3.84	$3.17	286,127
2020-06-15	$3.86	$3.88	$3.82	$3.87	$3.17	287,102
2020-06-12	$3.86	$3.89	$3.86	$3.88	$3.17	321,472
2020-06-11	$3.87	$3.88	$3.82	$3.87	$3.17	326,909
2020-06-10	$3.88	$3.88	$3.85	$3.88	$3.17	235,909
2020-06-09	$3.88	$3.88	$3.86	$3.88	$3.17	429,315
2020-06-08	$3.87	$3.88	$3.85	$3.87	$3.17	345,697
2020-06-05	$3.86	$3.87	$3.82	$3.84	$3.14	314,225
2020-06-04	$3.86	$3.87	$3.85	$3.86	$3.16	285,880
2020-06-03	$3.84	$3.87	$3.84	$3.86	$3.16	506,793
2020-06-02	$3.80	$3.85	$3.80	$3.84	$3.14	295,844
2020-06-01	$3.77	$3.81	$3.77	$3.80	$3.11	314,638
2020-05-29	$3.77	$3.78	$3.75	$3.77	$3.08	303,247
2020-05-28	$3.76	$3.77	$3.75	$3.77	$3.08	400,231
2020-05-27	$3.78	$3.78	$3.75	$3.76	$3.08	441,487
2020-05-26	$3.75	$3.78	$3.75	$3.76	$3.08	303,516
2020-05-22	$3.75	$3.76	$3.73	$3.76	$3.08	275,431
2020-05-21	$3.74	$3.76	$3.72	$3.75	$3.07	310,944
2020-05-20	$3.73	$3.76	$3.72	$3.75	$3.07	330,577
2020-05-19	$3.75	$3.75	$3.70	$3.73	$3.05	199,653
2020-05-18	$3.71	$3.76	$3.71	$3.73	$3.05	288,708
2020-05-15	$3.73	$3.74	$3.70	$3.71	$3.04	362,392
2020-05-14	$3.75	$3.76	$3.72	$3.73	$3.05	384,715
2020-05-13	$3.80	$3.81	$3.75	$3.77	$3.08	169,053
2020-05-12	$3.81	$3.82	$3.77	$3.80	$3.11	338,037
2020-05-11	$3.80	$3.85	$3.80	$3.84	$3.12	275,127
2020-05-08	$3.83	$3.83	$3.80	$3.80	$3.09	244,201
2020-05-07	$3.81	$3.83	$3.79	$3.81	$3.09	174,384
2020-05-06	$3.84	$3.84	$3.82	$3.83	$3.11	287,851
2020-05-05	$3.83	$3.84	$3.82	$3.83	$3.11	195,089
2020-05-04	$3.80	$3.85	$3.78	$3.82	$3.10	252,587
2020-05-01	$3.75	$3.80	$3.73	$3.80	$3.09	364,327
2020-04-30	$3.75	$3.80	$3.73	$3.74	$3.04	732,031
2020-04-29	$3.76	$3.77	$3.72	$3.74	$3.04	551,126
2020-04-28	$3.73	$3.76	$3.73	$3.73	$3.03	264,880
2020-04-27	$3.73	$3.74	$3.70	$3.70	$3.01	335,359
2020-04-24	$3.72	$3.76	$3.72	$3.74	$3.04	233,651
2020-04-23	$3.72	$3.76	$3.72	$3.73	$3.03	136,519
2020-04-22	$3.73	$3.75	$3.70	$3.70	$3.01	229,046
2020-04-21	$3.70	$3.73	$3.68	$3.72	$3.02	167,937
2020-04-20	$3.71	$3.74	$3.68	$3.71	$3.01	307,468
2020-04-17	$3.75	$3.76	$3.73	$3.73	$3.03	121,315
2020-04-16	$3.75	$3.75	$3.72	$3.75	$3.05	176,080
2020-04-15	$3.60	$3.77	$3.60	$3.77	$3.06	526,339
2020-04-14	$3.63	$3.71	$3.62	$3.70	$3.01	309,606
2020-04-13	$3.70	$3.72	$3.60	$3.61	$2.91	581,138
2020-04-09	$3.70	$3.73	$3.68	$3.69	$2.97	532,620
2020-04-08	$3.66	$3.69	$3.64	$3.69	$2.97	289,975
2020-04-07	$3.63	$3.66	$3.60	$3.65	$2.94	408,578
2020-04-06	$3.59	$3.65	$3.58	$3.64	$2.93	400,162
2020-04-03	$3.58	$3.65	$3.55	$3.56	$2.87	566,560
2020-04-02	$3.58	$3.61	$3.55	$3.60	$2.90	515,798
2020-04-01	$3.59	$3.67	$3.58	$3.61	$2.91	549,545
2020-03-31	$3.62	$3.68	$3.59	$3.60	$2.90	566,711
2020-03-30	$3.59	$3.64	$3.55	$3.62	$2.92	355,577
2020-03-27	$3.57	$3.60	$3.55	$3.59	$2.89	129,679
2020-03-26	$3.53	$3.63	$3.50	$3.62	$2.92	262,852
2020-03-25	$3.43	$3.54	$3.43	$3.52	$2.84	450,019
2020-03-24	$3.42	$3.53	$3.41	$3.41	$2.75	640,836
2020-03-23	$3.40	$3.48	$3.35	$3.40	$2.74	656,917
2020-03-20	$3.42	$3.54	$3.38	$3.38	$2.72	742,421
2020-03-19	$3.30	$3.43	$3.23	$3.42	$2.76	1,427,737
2020-03-18	$3.45	$3.45	$3.32	$3.35	$2.70	1,966,559
2020-03-17	$3.48	$3.53	$3.48	$3.51	$2.83	812,470
2020-03-16	$3.24	$3.60	$3.24	$3.52	$2.82	581,487
2020-03-13	$3.60	$3.64	$3.58	$3.62	$2.90	500,049
2020-03-12	$3.69	$3.76	$3.47	$3.55	$2.84	1,112,110
2020-03-11	$3.77	$3.79	$3.73	$3.78	$3.02	1,220,284
2020-03-10	$3.79	$3.81	$3.77	$3.79	$3.03	506,962
2020-03-09	$3.81	$3.82	$3.64	$3.77	$3.01	631,258
2020-03-06	$3.79	$3.85	$3.78	$3.84	$3.07	401,311
2020-03-05	$3.83	$3.84	$3.79	$3.80	$3.04	377,951
2020-03-04	$3.82	$3.84	$3.80	$3.84	$3.07	242,400
2020-03-03	$3.81	$3.82	$3.77	$3.81	$3.05	335,066
2020-03-02	$3.71	$3.79	$3.71	$3.79	$3.03	608,345
2020-02-28	$3.76	$3.77	$3.68	$3.70	$2.96	3,424,523
2020-02-27	$3.82	$3.82	$3.76	$3.79	$3.03	387,006
2020-02-26	$3.80	$3.82	$3.79	$3.82	$3.05	281,902
2020-02-25	$3.83	$3.83	$3.79	$3.79	$3.03	246,742
2020-02-24	$3.82	$3.84	$3.81	$3.83	$3.06	278,884
2020-02-21	$3.84	$3.85	$3.83	$3.84	$3.07	396,664
2020-02-20	$3.81	$3.84	$3.81	$3.84	$3.07	509,795
2020-02-19	$3.83	$3.84	$3.81	$3.81	$3.05	379,676
2020-02-18	$3.85	$3.86	$3.82	$3.84	$3.07	550,452
2020-02-14	$3.86	$3.87	$3.85	$3.86	$3.06	328,898
2020-02-13	$3.85	$3.86	$3.83	$3.86	$3.06	721,258
2020-02-12	$3.85	$3.85	$3.84	$3.84	$3.05	306,195
2020-02-11	$3.84	$3.86	$3.84	$3.85	$3.06	272,536
2020-02-10	$3.84	$3.85	$3.83	$3.85	$3.06	278,738
2020-02-07	$3.84	$3.84	$3.83	$3.84	$3.05	485,853
2020-02-06	$3.84	$3.84	$3.83	$3.84	$3.05	203,589
2020-02-05	$3.84	$3.85	$3.83	$3.84	$3.05	184,027
2020-02-04	$3.84	$3.85	$3.83	$3.84	$3.05	532,374
2020-02-03	$3.84	$3.85	$3.83	$3.84	$3.05	567,325
2020-01-31	$3.84	$3.84	$3.82	$3.84	$3.05	310,741
2020-01-30	$3.84	$3.84	$3.83	$3.84	$3.05	200,487
2020-01-29	$3.84	$3.85	$3.83	$3.83	$3.04	572,795
2020-01-28	$3.83	$3.84	$3.82	$3.84	$3.05	319,033
2020-01-27	$3.83	$3.83	$3.82	$3.83	$3.04	319,730
2020-01-24	$3.85	$3.85	$3.81	$3.83	$3.04	2,046,517
2020-01-23	$3.81	$3.85	$3.80	$3.85	$3.06	565,388
2020-01-22	$3.78	$3.81	$3.78	$3.80	$3.02	256,417
2020-01-21	$3.80	$3.80	$3.79	$3.79	$3.01	393,960
2020-01-17	$3.80	$3.80	$3.78	$3.79	$3.01	437,063
2020-01-16	$3.79	$3.80	$3.78	$3.80	$3.02	328,185
2020-01-15	$3.78	$3.80	$3.78	$3.79	$3.01	331,196
2020-01-14	$3.77	$3.80	$3.77	$3.80	$3.02	311,662
2020-01-13	$3.80	$3.80	$3.79	$3.79	$2.99	367,640
2020-01-10	$3.78	$3.84	$3.78	$3.78	$2.98	340,014
2020-01-09	$3.78	$3.80	$3.78	$3.78	$2.98	308,482
2020-01-08	$3.79	$3.80	$3.78	$3.78	$2.98	398,207
2020-01-07	$3.80	$3.81	$3.78	$3.78	$2.98	490,943
2020-01-06	$3.82	$3.83	$3.80	$3.80	$2.99	3,171,941
2020-01-03	$3.80	$3.82	$3.79	$3.81	$3.00	4,919,539
2020-01-02	$3.78	$3.81	$3.78	$3.81	$3.00	336,462
2019-12-31	$3.80	$3.81	$3.79	$3.80	$2.99	381,485
2019-12-30	$3.78	$3.80	$3.78	$3.80	$2.99	244,500
2019-12-27	$3.79	$3.80	$3.79	$3.79	$2.99	206,503
2019-12-26	$3.79	$3.79	$3.78	$3.79	$2.99	161,633
2019-12-24	$3.78	$3.79	$3.77	$3.79	$2.99	233,288
2019-12-23	$3.77	$3.79	$3.76	$3.78	$2.98	203,795
2019-12-20	$3.78	$3.79	$3.75	$3.76	$2.96	453,973
2019-12-19	$3.76	$3.78	$3.75	$3.78	$2.98	414,206
2019-12-18	$3.77	$3.78	$3.76	$3.76	$2.96	237,221
2019-12-17	$3.76	$3.79	$3.76	$3.78	$2.98	607,838
2019-12-16	$3.76	$3.79	$3.76	$3.79	$2.96	481,753
2019-12-13	$3.76	$3.77	$3.76	$3.76	$2.94	277,826
2019-12-12	$3.78	$3.78	$3.76	$3.77	$2.95	351,732
2019-12-11	$3.77	$3.79	$3.75	$3.79	$2.96	351,233
2019-12-10	$3.76	$3.77	$3.75	$3.77	$2.95	335,290
2019-12-09	$3.77	$3.77	$3.76	$3.76	$2.94	212,930
2019-12-06	$3.77	$3.78	$3.76	$3.76	$2.94	414,825
2019-12-05	$3.77	$3.79	$3.76	$3.78	$2.96	559,557
2019-12-04	$3.76	$3.78	$3.76	$3.78	$2.96	269,882
2019-12-03	$3.76	$3.77	$3.75	$3.76	$2.94	525,145
2019-12-02	$3.79	$3.79	$3.75	$3.75	$2.93	188,224
2019-11-29	$3.79	$3.80	$3.77	$3.77	$2.95	111,463
2019-11-27	$3.79	$3.80	$3.78	$3.79	$2.96	496,956
2019-11-26	$3.77	$3.79	$3.76	$3.79	$2.96	391,652
2019-11-25	$3.77	$3.78	$3.76	$3.76	$2.94	356,171
2019-11-22	$3.77	$3.78	$3.76	$3.76	$2.94	180,455
2019-11-21	$3.79	$3.80	$3.78	$3.78	$2.96	876,467
2019-11-20	$3.76	$3.80	$3.76	$3.80	$2.97	548,444
2019-11-19	$3.76	$3.77	$3.74	$3.77	$2.95	249,852
2019-11-18	$3.77	$3.77	$3.74	$3.76	$2.94	386,742
2019-11-15	$3.77	$3.78	$3.76	$3.76	$2.94	187,450
2019-11-14	$3.77	$3.81	$3.76	$3.79	$2.96	559,587
2019-11-13	$3.75	$3.78	$3.74	$3.78	$2.96	305,298
2019-11-12	$3.78	$3.78	$3.74	$3.74	$2.93	319,555
2019-11-11	$3.78	$3.80	$3.77	$3.80	$2.95	231,134
2019-11-08	$3.77	$3.78	$3.76	$3.78	$2.93	191,600
2019-11-07	$3.76	$3.77	$3.75	$3.76	$2.92	231,710
2019-11-06	$3.75	$3.77	$3.75	$3.76	$2.92	205,585
2019-11-05	$3.75	$3.76	$3.75	$3.75	$2.91	425,798
2019-11-04	$3.76	$3.77	$3.74	$3.76	$2.92	1,001,110
2019-11-01	$3.76	$3.77	$3.75	$3.76	$2.92	366,048
2019-10-31	$3.77	$3.78	$3.75	$3.77	$2.93	362,284
2019-10-30	$3.75	$3.76	$3.73	$3.76	$2.92	488,718
2019-10-29	$3.75	$3.76	$3.74	$3.74	$2.90	743,289
2019-10-28	$3.75	$3.75	$3.74	$3.75	$2.91	213,816
2019-10-25	$3.76	$3.76	$3.74	$3.76	$2.92	426,053
2019-10-24	$3.76	$3.77	$3.75	$3.76	$2.92	185,055
2019-10-23	$3.77	$3.77	$3.75	$3.77	$2.93	561,835
2019-10-22	$3.75	$3.77	$3.75	$3.77	$2.93	258,006
2019-10-21	$3.76	$3.76	$3.74	$3.74	$2.90	387,425
2019-10-18	$3.75	$3.76	$3.75	$3.75	$2.91	382,395
2019-10-17	$3.74	$3.75	$3.73	$3.75	$2.91	575,959
2019-10-16	$3.74	$3.76	$3.72	$3.74	$2.90	414,186
2019-10-15	$3.75	$3.77	$3.73	$3.74	$2.90	413,553
2019-10-14	$3.79	$3.79	$3.75	$3.78	$2.91	604,839
2019-10-11	$3.79	$3.80	$3.77	$3.78	$2.91	590,735
2019-10-10	$3.81	$3.81	$3.79	$3.79	$2.92	288,736
2019-10-09	$3.82	$3.83	$3.80	$3.80	$2.93	312,878
2019-10-08	$3.80	$3.84	$3.79	$3.82	$2.94	476,162
2019-10-07	$3.81	$3.83	$3.79	$3.79	$2.92	378,485
2019-10-04	$3.80	$3.81	$3.80	$3.81	$2.93	240,881
2019-10-03	$3.81	$3.83	$3.80	$3.80	$2.93	296,299
2019-10-02	$3.81	$3.82	$3.79	$3.81	$2.93	198,589
2019-10-01	$3.81	$3.83	$3.81	$3.81	$2.93	220,531
2019-09-30	$3.84	$3.84	$3.82	$3.82	$2.94	178,266
2019-09-27	$3.81	$3.84	$3.81	$3.84	$2.96	157,813
2019-09-26	$3.83	$3.84	$3.82	$3.82	$2.94	114,460
2019-09-25	$3.83	$3.83	$3.81	$3.83	$2.95	193,838
2019-09-24	$3.82	$3.84	$3.80	$3.81	$2.93	224,208
2019-09-23	$3.80	$3.83	$3.80	$3.82	$2.94	169,334
2019-09-20	$3.80	$3.86	$3.78	$3.81	$2.93	208,370
2019-09-19	$3.78	$3.79	$3.77	$3.79	$2.92	250,246
2019-09-18	$3.79	$3.79	$3.77	$3.77	$2.90	227,196
2019-09-17	$3.79	$3.80	$3.78	$3.79	$2.92	356,630
2019-09-16	$3.81	$3.81	$3.80	$3.81	$2.91	209,136
2019-09-13	$3.81	$3.83	$3.80	$3.80	$2.90	179,273
2019-09-12	$3.83	$3.83	$3.82	$3.82	$2.92	95,526
2019-09-11	$3.82	$3.83	$3.82	$3.83	$2.93	136,907
2019-09-10	$3.80	$3.82	$3.79	$3.82	$2.92	217,331
2019-09-09	$3.80	$3.82	$3.78	$3.80	$2.90	331,324
2019-09-06	$3.81	$3.81	$3.79	$3.80	$2.90	131,928
2019-09-05	$3.82	$3.82	$3.79	$3.80	$2.90	344,937
2019-09-04	$3.83	$3.83	$3.81	$3.82	$2.92	237,452
2019-09-03	$3.82	$3.83	$3.81	$3.83	$2.93	214,162
2019-08-30	$3.80	$3.82	$3.79	$3.81	$2.91	187,558
2019-08-29	$3.81	$3.81	$3.80	$3.80	$2.90	169,435
2019-08-28	$3.82	$3.82	$3.80	$3.81	$2.91	197,991
2019-08-27	$3.82	$3.83	$3.81	$3.82	$2.92	185,566
2019-08-26	$3.82	$3.82	$3.78	$3.81	$2.91	340,829
2019-08-23	$3.82	$3.82	$3.79	$3.80	$2.90	193,630
2019-08-22	$3.85	$3.85	$3.80	$3.81	$2.91	161,807
2019-08-21	$3.83	$3.86	$3.83	$3.84	$2.94	226,416
2019-08-20	$3.80	$3.83	$3.80	$3.83	$2.93	236,566
2019-08-19	$3.80	$3.84	$3.80	$3.80	$2.90	133,655
2019-08-16	$3.79	$3.81	$3.79	$3.79	$2.90	361,681
2019-08-15	$3.81	$3.83	$3.79	$3.80	$2.90	195,305
2019-08-14	$3.81	$3.87	$3.79	$3.79	$2.90	262,483
2019-08-13	$3.85	$3.85	$3.80	$3.82	$2.92	198,325
2019-08-12	$3.84	$3.89	$3.82	$3.86	$2.93	433,964
2019-08-09	$3.82	$3.83	$3.81	$3.83	$2.91	153,498
2019-08-08	$3.84	$3.85	$3.80	$3.82	$2.90	331,082
2019-08-07	$3.86	$3.87	$3.79	$3.83	$2.91	529,286
2019-08-06	$3.82	$3.87	$3.81	$3.87	$2.94	248,665
2019-08-05	$3.83	$3.85	$3.80	$3.84	$2.91	461,864
2019-08-02	$3.80	$3.84	$3.80	$3.83	$2.91	208,968
2019-08-01	$3.83	$3.83	$3.80	$3.81	$2.89	238,293
2019-07-31	$3.81	$3.83	$3.81	$3.83	$2.91	339,342
2019-07-30	$3.79	$3.80	$3.78	$3.79	$2.88	328,347
2019-07-29	$3.80	$3.80	$3.78	$3.79	$2.88	314,265
2019-07-26	$3.81	$3.82	$3.78	$3.79	$2.88	283,692
2019-07-25	$3.85	$3.86	$3.80	$3.82	$2.90	297,253
2019-07-24	$3.84	$3.87	$3.83	$3.84	$2.91	146,555
2019-07-23	$3.85	$3.87	$3.83	$3.84	$2.91	163,947
2019-07-22	$3.85	$3.86	$3.84	$3.86	$2.93	598,832
2019-07-19	$3.83	$3.85	$3.83	$3.85	$2.92	191,353
2019-07-18	$3.81	$3.84	$3.81	$3.82	$2.90	135,789
2019-07-17	$3.80	$3.83	$3.80	$3.81	$2.89	274,320
2019-07-16	$3.81	$3.82	$3.77	$3.81	$2.89	392,508
2019-07-15	$3.82	$3.84	$3.82	$3.83	$2.88	179,592
2019-07-12	$3.82	$3.83	$3.81	$3.82	$2.88	165,876
2019-07-11	$3.80	$3.82	$3.80	$3.81	$2.87	185,501
2019-07-10	$3.80	$3.83	$3.80	$3.80	$2.86	204,289
2019-07-09	$3.79	$3.80	$3.79	$3.80	$2.86	132,689
2019-07-08	$3.78	$3.82	$3.78	$3.79	$2.85	203,515
2019-07-05	$3.85	$3.85	$3.78	$3.80	$2.86	220,437
2019-07-03	$3.85	$3.85	$3.83	$3.85	$2.90	116,547
2019-07-02	$3.87	$3.87	$3.83	$3.84	$2.89	153,773
2019-07-01	$3.85	$3.88	$3.85	$3.87	$2.91	244,206
2019-06-28	$3.84	$3.87	$3.81	$3.86	$2.91	263,685
2019-06-27	$3.83	$3.83	$3.79	$3.82	$2.88	319,092
2019-06-26	$3.83	$3.85	$3.80	$3.83	$2.88	193,039
2019-06-25	$3.82	$3.86	$3.82	$3.82	$2.88	247,139
2019-06-24	$3.80	$3.85	$3.80	$3.84	$2.89	213,909
2019-06-21	$3.83	$3.83	$3.79	$3.80	$2.86	91,359
2019-06-20	$3.83	$3.83	$3.80	$3.83	$2.88	132,386
2019-06-19	$3.79	$3.82	$3.77	$3.81	$2.87	202,322
2019-06-18	$3.80	$3.81	$3.78	$3.79	$2.85	146,709
2019-06-17	$3.82	$3.83	$3.81	$3.82	$2.86	132,984
2019-06-14	$3.80	$3.82	$3.80	$3.82	$2.86	71,834
2019-06-13	$3.80	$3.83	$3.79	$3.79	$2.83	112,237
2019-06-12	$3.81	$3.82	$3.80	$3.80	$2.84	137,882
2019-06-11	$3.83	$3.83	$3.80	$3.81	$2.85	258,616
2019-06-10	$3.80	$3.83	$3.79	$3.83	$2.86	178,533
2019-06-07	$3.79	$3.80	$3.77	$3.80	$2.84	93,097
2019-06-06	$3.77	$3.79	$3.77	$3.79	$2.83	191,892
2019-06-05	$3.77	$3.79	$3.77	$3.78	$2.83	165,331
2019-06-04	$3.77	$3.78	$3.75	$3.77	$2.82	463,324
2019-06-03	$3.76	$3.78	$3.76	$3.77	$2.82	244,415
2019-05-31	$3.78	$3.79	$3.76	$3.76	$2.81	260,448
2019-05-30	$3.76	$3.78	$3.76	$3.76	$2.81	272,590
2019-05-29	$3.75	$3.79	$3.75	$3.76	$2.81	547,306
2019-05-28	$3.76	$3.77	$3.75	$3.75	$2.80	196,453
2019-05-24	$3.75	$3.78	$3.75	$3.77	$2.82	166,100
2019-05-23	$3.74	$3.76	$3.74	$3.76	$2.81	142,911
2019-05-22	$3.77	$3.77	$3.75	$3.75	$2.80	215,123
2019-05-21	$3.78	$3.78	$3.75	$3.77	$2.82	273,340
2019-05-20	$3.76	$3.78	$3.76	$3.78	$2.83	604,839
2019-05-17	$3.76	$3.77	$3.76	$3.76	$2.81	361,598
2019-05-16	$3.75	$3.77	$3.75	$3.77	$2.82	214,577
2019-05-15	$3.74	$3.76	$3.74	$3.75	$2.80	226,441
2019-05-14	$3.74	$3.75	$3.73	$3.75	$2.80	165,970
2019-05-13	$3.76	$3.77	$3.76	$3.77	$2.80	461,620
2019-05-10	$3.76	$3.77	$3.76	$3.76	$2.79	209,605
2019-05-09	$3.75	$3.77	$3.75	$3.77	$2.80	232,294
2019-05-08	$3.73	$3.76	$3.73	$3.75	$2.78	172,178
2019-05-07	$3.75	$3.76	$3.73	$3.75	$2.78	236,204
2019-05-06	$3.76	$3.77	$3.75	$3.75	$2.78	196,063
2019-05-03	$3.76	$3.77	$3.75	$3.76	$2.79	143,799
2019-05-02	$3.76	$3.78	$3.75	$3.76	$2.79	172,861
2019-05-01	$3.74	$3.78	$3.74	$3.78	$2.80	437,180
2019-04-30	$3.74	$3.75	$3.73	$3.75	$2.78	252,245
2019-04-29	$3.70	$3.72	$3.70	$3.72	$2.76	197,393
2019-04-26	$3.70	$3.73	$3.70	$3.71	$2.75	199,440
2019-04-25	$3.72	$3.73	$3.71	$3.71	$2.75	218,793
2019-04-24	$3.69	$3.72	$3.69	$3.72	$2.76	339,922
2019-04-23	$3.68	$3.69	$3.67	$3.68	$2.73	258,307
2019-04-22	$3.70	$3.71	$3.67	$3.68	$2.73	293,803
2019-04-18	$3.69	$3.75	$3.69	$3.69	$2.74	419,469
2019-04-17	$3.71	$3.71	$3.68	$3.69	$2.74	291,415
2019-04-16	$3.70	$3.71	$3.70	$3.71	$2.75	279,477
2019-04-15	$3.76	$3.76	$3.73	$3.73	$2.75	190,919
2019-04-12	$3.76	$3.76	$3.73	$3.75	$2.76	263,360
2019-04-11	$3.79	$3.80	$3.74	$3.75	$2.76	219,405
2019-04-10	$3.77	$3.79	$3.77	$3.79	$2.79	105,391
2019-04-09	$3.76	$3.76	$3.74	$3.76	$2.77	171,585
2019-04-08	$3.79	$3.79	$3.75	$3.75	$2.76	112,326
2019-04-05	$3.80	$3.80	$3.78	$3.79	$2.79	279,258
2019-04-04	$3.76	$3.80	$3.74	$3.80	$2.80	250,089
2019-04-03	$3.78	$3.78	$3.74	$3.76	$2.77	221,016
2019-04-02	$3.78	$3.80	$3.78	$3.79	$2.79	188,290
2019-04-01	$3.79	$3.80	$3.77	$3.79	$2.79	229,219
2019-03-29	$3.78	$3.80	$3.77	$3.80	$2.80	250,280
2019-03-28	$3.75	$3.78	$3.74	$3.78	$2.78	169,143
2019-03-27	$3.74	$3.76	$3.74	$3.74	$2.75	192,217
2019-03-26	$3.73	$3.75	$3.72	$3.73	$2.75	290,181
2019-03-25	$3.72	$3.73	$3.71	$3.73	$2.75	157,931
2019-03-22	$3.73	$3.74	$3.72	$3.73	$2.75	305,049
2019-03-21	$3.73	$3.75	$3.72	$3.74	$2.75	87,503
2019-03-20	$3.72	$3.74	$3.71	$3.72	$2.74	179,730
2019-03-19	$3.70	$3.74	$3.70	$3.71	$2.73	186,699
2019-03-18	$3.70	$3.71	$3.70	$3.71	$2.73	554,628
2019-03-15	$3.71	$3.71	$3.69	$3.70	$2.72	264,318
2019-03-14	$3.71	$3.71	$3.69	$3.70	$2.72	225,254
2019-03-13	$3.72	$3.72	$3.69	$3.71	$2.73	400,153
2019-03-12	$3.74	$3.74	$3.71	$3.72	$2.74	211,686
2019-03-11	$3.76	$3.77	$3.74	$3.75	$2.74	126,548
2019-03-08	$3.77	$3.78	$3.74	$3.75	$2.74	108,158
2019-03-07	$3.81	$3.81	$3.77	$3.77	$2.75	166,672
2019-03-06	$3.82	$3.82	$3.79	$3.80	$2.78	428,541
2019-03-05	$3.78	$3.80	$3.77	$3.79	$2.77	328,419
2019-03-04	$3.74	$3.78	$3.74	$3.78	$2.76	144,437
2019-03-01	$3.75	$3.75	$3.73	$3.74	$2.73	277,192
2019-02-28	$3.70	$3.74	$3.70	$3.74	$2.73	302,627
2019-02-27	$3.70	$3.72	$3.70	$3.71	$2.71	243,600
2019-02-26	$3.71	$3.73	$3.69	$3.70	$2.70	296,398
2019-02-25	$3.72	$3.73	$3.70	$3.70	$2.70	269,977
2019-02-22	$3.71	$3.72	$3.69	$3.71	$2.71	491,397
2019-02-21	$3.70	$3.72	$3.68	$3.71	$2.71	332,479
2019-02-20	$3.73	$3.75	$3.70	$3.71	$2.71	367,876
2019-02-19	$3.73	$3.77	$3.72	$3.74	$2.73	976,978
2019-02-15	$3.72	$3.73	$3.71	$3.72	$2.72	318,802
2019-02-14	$3.75	$3.75	$3.72	$3.72	$2.72	187,127
2019-02-13	$3.74	$3.76	$3.73	$3.74	$2.73	3,802,188
2019-02-12	$3.75	$3.75	$3.73	$3.75	$2.74	149,371
2019-02-11	$3.80	$3.81	$3.75	$3.76	$2.73	119,399
2019-02-08	$3.78	$3.82	$3.78	$3.80	$2.75	88,375
2019-02-07	$3.78	$3.80	$3.75	$3.80	$2.75	161,795
2019-02-06	$3.76	$3.78	$3.75	$3.77	$2.73	169,886
2019-02-05	$3.74	$3.78	$3.73	$3.76	$2.73	235,817
2019-02-04	$3.73	$3.74	$3.71	$3.74	$2.71	519,382
2019-02-01	$3.79	$3.79	$3.71	$3.73	$2.70	283,368
2019-01-31	$3.76	$3.80	$3.76	$3.78	$2.74	458,873
2019-01-30	$3.75	$3.77	$3.73	$3.77	$2.73	399,853
2019-01-29	$3.71	$3.75	$3.71	$3.75	$2.72	947,524
2019-01-28	$3.68	$3.71	$3.67	$3.70	$2.68	240,934
2019-01-25	$3.66	$3.70	$3.66	$3.68	$2.67	325,696
2019-01-24	$3.66	$3.67	$3.65	$3.66	$2.65	243,090
2019-01-23	$3.67	$3.68	$3.65	$3.66	$2.65	334,993
2019-01-22	$3.65	$3.67	$3.65	$3.67	$2.66	293,321
2019-01-18	$3.67	$3.68	$3.64	$3.65	$2.65	482,723
2019-01-17	$3.68	$3.70	$3.65	$3.67	$2.66	262,857
2019-01-16	$3.70	$3.71	$3.66	$3.67	$2.66	304,679
2019-01-15	$3.70	$3.72	$3.69	$3.71	$2.69	733,346
2019-01-14	$3.70	$3.74	$3.70	$3.72	$2.68	360,533
2019-01-11	$3.74	$3.76	$3.70	$3.70	$2.66	387,031
2019-01-10	$3.75	$3.76	$3.74	$3.75	$2.70	185,808
2019-01-09	$3.76	$3.76	$3.72	$3.74	$2.69	109,981
2019-01-08	$3.73	$3.75	$3.71	$3.74	$2.69	163,779
2019-01-07	$3.72	$3.73	$3.69	$3.71	$2.67	147,643
2019-01-04	$3.69	$3.71	$3.69	$3.70	$2.66	157,531
2019-01-03	$3.67	$3.69	$3.67	$3.67	$2.64	131,128
2019-01-02	$3.66	$3.69	$3.66	$3.67	$2.64	231,812
2018-12-31	$3.67	$3.69	$3.66	$3.67	$2.64	323,562
2018-12-28	$3.65	$3.68	$3.65	$3.68	$2.65	324,501
2018-12-27	$3.65	$3.69	$3.65	$3.66	$2.63	268,731
2018-12-26	$3.68	$3.69	$3.65	$3.67	$2.64	231,522
2018-12-24	$3.66	$3.69	$3.63	$3.69	$2.65	189,750
2018-12-21	$3.64	$3.68	$3.64	$3.67	$2.64	287,467
2018-12-20	$3.66	$3.67	$3.65	$3.65	$2.63	311,009
2018-12-19	$3.67	$3.68	$3.65	$3.65	$2.63	447,549
2018-12-18	$3.69	$3.71	$3.66	$3.66	$2.63	180,498
2018-12-17	$3.67	$3.73	$3.67	$3.73	$2.66	187,105
2018-12-14	$3.69	$3.70	$3.68	$3.70	$2.64	394,276
2018-12-13	$3.69	$3.70	$3.68	$3.69	$2.63	233,316
2018-12-12	$3.68	$3.72	$3.68	$3.70	$2.64	418,524
2018-12-11	$3.66	$3.69	$3.66	$3.68	$2.63	190,516
2018-12-10	$3.68	$3.69	$3.65	$3.66	$2.61	245,410
2018-12-07	$3.69	$3.71	$3.69	$3.70	$2.64	204,340
2018-12-06	$3.70	$3.70	$3.68	$3.68	$2.63	253,129
2018-12-04	$3.68	$3.70	$3.67	$3.70	$2.64	684,884
2018-12-03	$3.66	$3.68	$3.64	$3.68	$2.63	310,878
2018-11-30	$3.64	$3.66	$3.64	$3.64	$2.60	245,257
2018-11-29	$3.65	$3.65	$3.64	$3.64	$2.60	218,485
2018-11-28	$3.66	$3.68	$3.63	$3.63	$2.59	293,212
2018-11-27	$3.67	$3.67	$3.64	$3.66	$2.61	229,268
2018-11-26	$3.68	$3.69	$3.67	$3.68	$2.63	207,874
2018-11-23	$3.68	$3.69	$3.65	$3.68	$2.63	67,556
2018-11-21	$3.65	$3.70	$3.65	$3.68	$2.63	182,149
2018-11-20	$3.64	$3.68	$3.63	$3.66	$2.61	240,160
2018-11-19	$3.62	$3.66	$3.62	$3.64	$2.60	242,947
2018-11-16	$3.63	$3.64	$3.62	$3.62	$2.58	363,119
2018-11-15	$3.66	$3.66	$3.63	$3.64	$2.60	290,758
2018-11-14	$3.67	$3.68	$3.65	$3.65	$2.61	203,099
2018-11-13	$3.68	$3.69	$3.65	$3.66	$2.61	300,833
2018-11-12	$3.72	$3.74	$3.69	$3.70	$2.62	232,257
2018-11-09	$3.73	$3.75	$3.71	$3.74	$2.65	238,279
2018-11-08	$3.74	$3.75	$3.72	$3.75	$2.66	182,744
2018-11-07	$3.70	$3.74	$3.69	$3.72	$2.63	116,770
2018-11-06	$3.69	$3.70	$3.69	$3.70	$2.62	337,847
2018-11-05	$3.62	$3.69	$3.62	$3.68	$2.61	229,057
2018-11-02	$3.68	$3.69	$3.65	$3.65	$2.59	154,280
2018-11-01	$3.68	$3.70	$3.66	$3.67	$2.60	1,164,164
2018-10-31	$3.72	$3.72	$3.68	$3.69	$2.61	274,172
2018-10-30	$3.69	$3.72	$3.68	$3.69	$2.61	195,938
2018-10-29	$3.71	$3.72	$3.69	$3.71	$2.63	123,336
2018-10-26	$3.68	$3.72	$3.68	$3.71	$2.63	269,403
2018-10-25	$3.67	$3.71	$3.67	$3.69	$2.61	296,962
2018-10-24	$3.67	$3.71	$3.67	$3.69	$2.61	222,700
2018-10-23	$3.65	$3.68	$3.64	$3.68	$2.61	1,260,887
2018-10-22	$3.66	$3.69	$3.65	$3.65	$2.59	316,539
2018-10-19	$3.66	$3.68	$3.66	$3.67	$2.60	194,378
2018-10-18	$3.65	$3.67	$3.64	$3.67	$2.60	434,239
2018-10-17	$3.67	$3.68	$3.65	$3.65	$2.59	320,649
2018-10-16	$3.69	$3.69	$3.67	$3.67	$2.60	143,769
2018-10-15	$3.69	$3.73	$3.68	$3.72	$2.61	272,619
2018-10-12	$3.71	$3.71	$3.66	$3.70	$2.60	176,961
2018-10-11	$3.70	$3.72	$3.67	$3.69	$2.59	271,381
2018-10-10	$3.71	$3.72	$3.67	$3.68	$2.59	622,390
2018-10-09	$3.72	$3.75	$3.71	$3.72	$2.61	113,402
2018-10-08	$3.75	$3.75	$3.72	$3.72	$2.61	99,832
2018-10-05	$3.74	$3.76	$3.72	$3.73	$2.62	110,925
2018-10-04	$3.79	$3.80	$3.72	$3.73	$2.62	202,700
2018-10-03	$3.79	$3.81	$3.79	$3.80	$2.67	187,198
2018-10-02	$3.79	$3.79	$3.77	$3.79	$2.66	171,848
2018-10-01	$3.76	$3.80	$3.76	$3.79	$2.66	230,770
2018-09-28	$3.77	$3.77	$3.75	$3.76	$2.64	149,721
2018-09-27	$3.77	$3.78	$3.75	$3.77	$2.65	147,623
2018-09-26	$3.77	$3.78	$3.76	$3.76	$2.64	144,712
2018-09-25	$3.76	$3.77	$3.74	$3.77	$2.65	363,103
2018-09-24	$3.74	$3.77	$3.73	$3.75	$2.64	182,199
2018-09-21	$3.74	$3.75	$3.72	$3.74	$2.63	251,716
2018-09-20	$3.76	$3.76	$3.74	$3.75	$2.64	136,699
2018-09-19	$3.75	$3.75	$3.73	$3.75	$2.64	229,559
2018-09-18	$3.76	$3.76	$3.73	$3.76	$2.64	248,759
2018-09-17	$3.78	$3.78	$3.76	$3.78	$2.64	278,854
2018-09-14	$3.78	$3.80	$3.78	$3.78	$2.64	199,616
2018-09-13	$3.81	$3.81	$3.78	$3.78	$2.64	222,426
2018-09-12	$3.81	$3.82	$3.80	$3.81	$2.66	167,953
2018-09-11	$3.80	$3.81	$3.78	$3.81	$2.66	188,810
2018-09-10	$3.80	$3.80	$3.78	$3.79	$2.64	140,217
2018-09-07	$3.81	$3.81	$3.79	$3.79	$2.64	134,433
2018-09-06	$3.82	$3.82	$3.80	$3.82	$2.66	246,769
2018-09-05	$3.82	$3.82	$3.80	$3.82	$2.66	135,906
2018-09-04	$3.81	$3.82	$3.78	$3.82	$2.66	178,142
2018-08-31	$3.81	$3.82	$3.80	$3.81	$2.66	192,738
2018-08-30	$3.79	$3.80	$3.78	$3.80	$2.65	201,565
2018-08-29	$3.80	$3.81	$3.79	$3.79	$2.64	218,446
2018-08-28	$3.80	$3.80	$3.79	$3.80	$2.65	230,059
2018-08-27	$3.82	$3.82	$3.79	$3.79	$2.64	173,738
2018-08-24	$3.80	$3.81	$3.79	$3.81	$2.66	123,369
2018-08-23	$3.78	$3.81	$3.78	$3.80	$2.65	113,624
2018-08-22	$3.77	$3.80	$3.77	$3.79	$2.64	194,313
2018-08-21	$3.80	$3.82	$3.79	$3.79	$2.64	150,377
2018-08-20	$3.79	$3.81	$3.78	$3.81	$2.66	182,661
2018-08-17	$3.80	$3.80	$3.78	$3.78	$2.64	143,708
2018-08-16	$3.79	$3.80	$3.78	$3.78	$2.64	168,154
2018-08-15	$3.79	$3.80	$3.77	$3.79	$2.64	229,185
2018-08-14	$3.77	$3.81	$3.77	$3.79	$2.64	201,792
2018-08-13	$3.82	$3.82	$3.79	$3.79	$2.62	160,338
2018-08-10	$3.80	$3.81	$3.78	$3.81	$2.64	117,154
2018-08-09	$3.79	$3.81	$3.79	$3.79	$2.62	188,580
2018-08-08	$3.83	$3.83	$3.79	$3.80	$2.63	514,928
2018-08-07	$3.81	$3.83	$3.78	$3.82	$2.64	322,449
2018-08-06	$3.80	$3.81	$3.79	$3.81	$2.64	167,760
2018-08-03	$3.78	$3.80	$3.78	$3.78	$2.62	144,809
2018-08-02	$3.79	$3.79	$3.77	$3.79	$2.62	260,400
2018-08-01	$3.81	$3.81	$3.76	$3.77	$2.61	481,500
2018-07-31	$3.82	$3.82	$3.80	$3.81	$2.64	185,863
2018-07-30	$3.79	$3.81	$3.78	$3.81	$2.64	1,772,989
2018-07-27	$3.79	$3.81	$3.77	$3.78	$2.62	222,815
2018-07-26	$3.81	$3.81	$3.78	$3.79	$2.62	226,314
2018-07-25	$3.83	$3.83	$3.80	$3.81	$2.64	148,391
2018-07-24	$3.82	$3.83	$3.81	$3.83	$2.65	190,026
2018-07-23	$3.83	$3.83	$3.81	$3.83	$2.65	142,527
2018-07-20	$3.81	$3.82	$3.80	$3.82	$2.64	84,849
2018-07-19	$3.82	$3.82	$3.80	$3.81	$2.64	195,800
2018-07-18	$3.83	$3.83	$3.80	$3.82	$2.64	237,159
2018-07-17	$3.81	$3.83	$3.80	$3.83	$2.65	196,156
2018-07-16	$3.82	$3.83	$3.81	$3.83	$2.63	284,414
2018-07-13	$3.82	$3.83	$3.82	$3.82	$2.62	163,056
2018-07-12	$3.83	$3.83	$3.82	$3.82	$2.62	184,693
2018-07-11	$3.82	$3.83	$3.82	$3.83	$2.63	247,422
2018-07-10	$3.82	$3.83	$3.82	$3.82	$2.62	229,276
2018-07-09	$3.86	$3.86	$3.82	$3.82	$2.62	125,275
2018-07-06	$3.85	$3.85	$3.84	$3.85	$2.64	92,887
2018-07-05	$3.87	$3.89	$3.83	$3.83	$2.63	217,393
2018-07-03	$3.87	$3.89	$3.85	$3.88	$2.66	307,747
2018-07-02	$3.85	$3.87	$3.82	$3.83	$2.63	148,168
2018-06-29	$3.86	$3.87	$3.85	$3.86	$2.65	261,368
2018-06-28	$3.85	$3.86	$3.84	$3.85	$2.64	201,457
2018-06-27	$3.85	$3.85	$3.82	$3.85	$2.64	332,140
2018-06-26	$3.83	$3.85	$3.82	$3.84	$2.64	161,195
2018-06-25	$3.84	$3.84	$3.80	$3.83	$2.63	227,260
2018-06-22	$3.80	$3.85	$3.80	$3.84	$2.64	262,245
2018-06-21	$3.83	$3.83	$3.79	$3.80	$2.61	324,961
2018-06-20	$3.82	$3.82	$3.81	$3.82	$2.62	204,398
2018-06-19	$3.80	$3.82	$3.80	$3.82	$2.62	1,206,973
2018-06-18	$3.80	$3.82	$3.80	$3.80	$2.61	324,985
2018-06-15	$3.81	$3.82	$3.80	$3.82	$2.62	188,815
2018-06-14	$3.83	$3.84	$3.80	$3.81	$2.62	317,738
2018-06-13	$3.82	$3.86	$3.81	$3.82	$2.62	174,893
2018-06-12	$3.83	$3.83	$3.81	$3.82	$2.62	202,447
2018-06-11	$3.84	$3.85	$3.84	$3.85	$2.62	184,050
2018-06-08	$3.85	$3.86	$3.84	$3.84	$2.62	180,261
2018-06-07	$3.90	$3.90	$3.85	$3.86	$2.63	193,939
2018-06-06	$3.92	$3.92	$3.89	$3.90	$2.66	126,459
2018-06-05	$3.93	$3.93	$3.91	$3.92	$2.67	182,164
2018-06-04	$3.91	$3.93	$3.89	$3.93	$2.68	274,372
2018-06-01	$3.90	$3.91	$3.89	$3.91	$2.66	267,128
2018-05-31	$3.89	$3.90	$3.87	$3.89	$2.65	299,616
2018-05-30	$3.86	$3.89	$3.85	$3.88	$2.64	201,657
2018-05-29	$3.83	$3.87	$3.83	$3.85	$2.62	343,274
2018-05-25	$3.84	$3.85	$3.83	$3.84	$2.62	132,923
2018-05-24	$3.84	$3.85	$3.83	$3.84	$2.62	142,051
2018-05-23	$3.83	$3.84	$3.82	$3.84	$2.62	153,202
2018-05-22	$3.83	$3.84	$3.82	$3.82	$2.60	121,210
2018-05-21	$3.83	$3.84	$3.82	$3.83	$2.61	309,672
2018-05-18	$3.82	$3.83	$3.82	$3.82	$2.60	155,982
2018-05-17	$3.82	$3.83	$3.82	$3.82	$2.60	212,500
2018-05-16	$3.82	$3.83	$3.82	$3.83	$2.61	134,423
2018-05-15	$3.85	$3.85	$3.82	$3.82	$2.60	261,128
2018-05-14	$3.88	$3.89	$3.87	$3.88	$2.62	139,795
2018-05-11	$3.88	$3.90	$3.87	$3.89	$2.63	176,963
2018-05-10	$3.89	$3.89	$3.87	$3.89	$2.63	93,277
2018-05-09	$3.89	$3.89	$3.87	$3.88	$2.62	164,891
2018-05-08	$3.86	$3.88	$3.85	$3.87	$2.62	264,053
2018-05-07	$3.87	$3.87	$3.86	$3.87	$2.62	120,396
2018-05-04	$3.86	$3.88	$3.86	$3.87	$2.62	101,201
2018-05-03	$3.87	$3.88	$3.86	$3.86	$2.61	123,200
2018-05-02	$3.92	$3.93	$3.86	$3.87	$2.62	232,596
2018-05-01	$3.91	$3.93	$3.89	$3.92	$2.65	183,142
2018-04-30	$3.91	$3.91	$3.89	$3.91	$2.64	137,758
2018-04-27	$3.89	$3.90	$3.87	$3.90	$2.64	148,415
2018-04-26	$3.86	$3.89	$3.86	$3.88	$2.62	194,006
2018-04-25	$3.85	$3.88	$3.85	$3.87	$2.62	159,093
2018-04-24	$3.87	$3.87	$3.85	$3.87	$2.62	197,832
2018-04-23	$3.88	$3.88	$3.86	$3.87	$2.62	268,318
2018-04-20	$3.86	$3.88	$3.86	$3.87	$2.62	160,941
2018-04-19	$3.89	$3.90	$3.86	$3.86	$2.61	407,525
2018-04-18	$3.90	$3.91	$3.89	$3.90	$2.64	274,372
2018-04-17	$3.94	$3.94	$3.89	$3.90	$2.64	303,052
2018-04-16	$3.96	$3.97	$3.95	$3.96	$2.66	210,998
2018-04-13	$3.97	$3.97	$3.95	$3.95	$2.65	120,083
2018-04-12	$3.95	$3.97	$3.95	$3.97	$2.66	105,200
2018-04-11	$3.94	$3.99	$3.94	$3.95	$2.65	459,073
2018-04-10	$3.96	$3.97	$3.95	$3.96	$2.66	143,813
2018-04-09	$3.96	$3.97	$3.95	$3.96	$2.66	160,168
2018-04-06	$3.95	$3.97	$3.95	$3.95	$2.65	118,548
2018-04-05	$3.97	$3.97	$3.95	$3.96	$2.66	216,491
2018-04-04	$3.95	$3.97	$3.94	$3.97	$2.66	162,003
2018-04-03	$3.94	$3.97	$3.94	$3.96	$2.66	155,624
2018-04-02	$3.91	$3.97	$3.91	$3.95	$2.65	232,642
2018-03-29	$3.93	$3.93	$3.91	$3.93	$2.64	273,936
2018-03-28	$3.93	$3.93	$3.90	$3.92	$2.63	146,112
2018-03-27	$3.91	$3.95	$3.89	$3.90	$2.62	237,026
2018-03-26	$3.92	$3.92	$3.91	$3.92	$2.63	126,023
2018-03-23	$3.91	$3.92	$3.91	$3.92	$2.63	124,762
2018-03-22	$3.89	$3.90	$3.89	$3.90	$2.62	205,804
2018-03-21	$3.91	$3.91	$3.89	$3.90	$2.62	125,675
2018-03-20	$3.91	$3.91	$3.89	$3.90	$2.62	164,800
2018-03-19	$3.90	$3.91	$3.89	$3.90	$2.62	169,983
2018-03-16	$3.92	$3.95	$3.89	$3.89	$2.61	299,328
2018-03-15	$3.91	$3.94	$3.91	$3.94	$2.64	116,693
2018-03-14	$3.93	$3.97	$3.90	$3.92	$2.63	225,146
2018-03-13	$3.97	$3.98	$3.93	$3.93	$2.64	154,445
2018-03-12	$3.97	$3.99	$3.96	$3.99	$2.66	152,879
2018-03-09	$3.94	$3.96	$3.93	$3.96	$2.64	135,508
2018-03-08	$3.96	$3.98	$3.93	$3.93	$2.62	169,286
2018-03-07	$3.96	$3.97	$3.95	$3.97	$2.64	168,764
2018-03-06	$3.94	$3.96	$3.94	$3.96	$2.64	186,694
2018-03-05	$3.93	$3.94	$3.93	$3.94	$2.62	142,752
2018-03-02	$3.93	$3.94	$3.93	$3.94	$2.62	300,263
2018-03-01	$3.92	$3.94	$3.92	$3.94	$2.62	288,579
2018-02-28	$3.94	$3.94	$3.92	$3.93	$2.62	190,587
2018-02-27	$3.96	$3.97	$3.92	$3.93	$2.62	227,335
2018-02-26	$3.97	$3.98	$3.95	$3.96	$2.64	275,699
2018-02-23	$3.94	$3.99	$3.93	$3.96	$2.64	793,090
2018-02-22	$3.96	$3.96	$3.93	$3.94	$2.62	254,026
2018-02-21	$3.93	$3.97	$3.93	$3.95	$2.63	318,214
2018-02-20	$3.93	$3.94	$3.91	$3.94	$2.62	100,441
2018-02-16	$3.95	$3.95	$3.90	$3.93	$2.62	217,154
2018-02-15	$3.95	$3.97	$3.91	$3.92	$2.61	210,900
2018-02-14	$3.95	$3.97	$3.94	$3.96	$2.64	120,764
2018-02-13	$3.97	$3.98	$3.94	$3.95	$2.63	304,591
2018-02-12	$3.97	$4.00	$3.97	$3.98	$2.63	361,763
2018-02-09	$3.97	$3.98	$3.95	$3.97	$2.62	466,134
2018-02-08	$3.97	$3.99	$3.97	$3.97	$2.62	219,615
2018-02-07	$3.97	$3.99	$3.97	$3.99	$2.64	225,380
2018-02-06	$3.95	$3.98	$3.95	$3.96	$2.62	204,642
2018-02-05	$3.98	$3.99	$3.93	$3.95	$2.61	551,682
2018-02-02	$3.99	$4.02	$3.95	$3.97	$2.62	498,941
2018-02-01	$3.98	$4.02	$3.98	$4.02	$2.66	249,533
2018-01-31	$3.97	$3.99	$3.97	$3.98	$2.63	308,252
2018-01-30	$3.98	$3.99	$3.96	$3.96	$2.62	472,495
2018-01-29	$4.01	$4.02	$3.98	$3.99	$2.64	387,300
2018-01-26	$4.01	$4.01	$3.99	$4.01	$2.65	382,633
2018-01-25	$4.02	$4.02	$3.99	$4.00	$2.64	299,455
2018-01-24	$4.02	$4.03	$4.00	$4.01	$2.65	399,461
2018-01-23	$4.02	$4.04	$4.01	$4.03	$2.66	639,857
2018-01-22	$4.03	$4.04	$4.00	$4.03	$2.66	261,213
2018-01-19	$4.03	$4.03	$4.00	$4.01	$2.65	331,824
2018-01-18	$4.05	$4.05	$4.01	$4.02	$2.66	480,165
2018-01-17	$4.06	$4.07	$4.05	$4.05	$2.68	219,760
2018-01-16	$4.12	$4.12	$4.06	$4.06	$2.68	284,319
2018-01-12	$4.12	$4.13	$4.11	$4.13	$2.71	215,930
2018-01-11	$4.11	$4.14	$4.11	$4.11	$2.69	212,958
2018-01-10	$4.13	$4.14	$4.11	$4.11	$2.69	236,704
2018-01-09	$4.15	$4.15	$4.13	$4.13	$2.71	178,308
2018-01-08	$4.16	$4.16	$4.14	$4.14	$2.71	260,211
2018-01-05	$4.15	$4.15	$4.14	$4.15	$2.72	156,206
2018-01-04	$4.16	$4.16	$4.14	$4.14	$2.71	235,142
2018-01-03	$4.17	$4.17	$4.13	$4.16	$2.73	339,736
2018-01-02	$4.16	$4.17	$4.14	$4.17	$2.73	720,845
2017-12-29	$4.15	$4.16	$4.12	$4.15	$2.72	459,349
2017-12-28	$4.13	$4.15	$4.13	$4.14	$2.71	326,709
2017-12-27	$4.13	$4.15	$4.13	$4.14	$2.71	296,341
2017-12-26	$4.15	$4.16	$4.14	$4.16	$2.73	549,083
2017-12-22	$4.14	$4.16	$4.13	$4.16	$2.73	258,901
2017-12-21	$4.12	$4.15	$4.11	$4.14	$2.71	278,937
2017-12-20	$4.12	$4.15	$4.10	$4.13	$2.71	523,372
2017-12-19	$4.14	$4.15	$4.11	$4.12	$2.70	253,576
2017-12-18	$4.16	$4.18	$4.14	$4.18	$2.72	276,794
2017-12-15	$4.14	$4.15	$4.12	$4.15	$2.70	225,928
2017-12-14	$4.13	$4.14	$4.12	$4.12	$2.68	218,513
2017-12-13	$4.12	$4.15	$4.11	$4.15	$2.70	240,715
2017-12-12	$4.11	$4.13	$4.11	$4.11	$2.67	392,994
2017-12-11	$4.11	$4.13	$4.11	$4.12	$2.68	354,118
2017-12-08	$4.13	$4.13	$4.11	$4.11	$2.67	322,133
2017-12-07	$4.13	$4.14	$4.11	$4.13	$2.69	169,282
2017-12-06	$4.14	$4.16	$4.12	$4.13	$2.69	337,303
2017-12-05	$4.10	$4.15	$4.10	$4.13	$2.69	257,659
2017-12-04	$4.17	$4.17	$4.09	$4.10	$2.67	579,557
2017-12-01	$4.13	$4.16	$4.12	$4.16	$2.71	503,760
2017-11-30	$4.12	$4.14	$4.12	$4.13	$2.69	292,618
2017-11-29	$4.17	$4.17	$4.11	$4.12	$2.68	583,031
2017-11-28	$4.16	$4.18	$4.15	$4.16	$2.71	231,067
2017-11-27	$4.18	$4.18	$4.15	$4.16	$2.71	82,866
2017-11-24	$4.20	$4.20	$4.15	$4.18	$2.72	172,276
2017-11-22	$4.19	$4.21	$4.18	$4.18	$2.72	205,711
2017-11-21	$4.17	$4.20	$4.17	$4.18	$2.72	216,684
2017-11-20	$4.17	$4.20	$4.17	$4.18	$2.72	261,500
2017-11-17	$4.20	$4.21	$4.17	$4.17	$2.71	233,927
2017-11-16	$4.12	$4.21	$4.10	$4.21	$2.74	685,773
2017-11-15	$4.13	$4.15	$4.12	$4.12	$2.68	237,876
2017-11-14	$4.13	$4.16	$4.12	$4.15	$2.70	226,220
2017-11-13	$4.17	$4.18	$4.16	$4.17	$2.69	289,919
2017-11-10	$4.20	$4.20	$4.17	$4.17	$2.69	210,110
2017-11-09	$4.18	$4.20	$4.18	$4.19	$2.71	271,469
2017-11-08	$4.22	$4.23	$4.18	$4.19	$2.71	356,416
2017-11-07	$4.23	$4.24	$4.22	$4.23	$2.73	288,244
2017-11-06	$4.22	$4.24	$4.21	$4.22	$2.73	257,654
2017-11-03	$4.19	$4.23	$4.19	$4.23	$2.73	306,579
2017-11-02	$4.22	$4.23	$4.19	$4.19	$2.71	299,136
2017-11-01	$4.22	$4.24	$4.21	$4.22	$2.73	312,733
2017-10-31	$4.22	$4.24	$4.22	$4.24	$2.74	260,285
2017-10-30	$4.22	$4.23	$4.21	$4.22	$2.73	201,223
2017-10-27	$4.23	$4.23	$4.21	$4.22	$2.73	130,010
2017-10-26	$4.24	$4.24	$4.22	$4.22	$2.73	128,123
2017-10-25	$4.23	$4.24	$4.18	$4.23	$2.73	838,576
2017-10-24	$4.23	$4.23	$4.20	$4.22	$2.73	339,326
2017-10-23	$4.22	$4.24	$4.21	$4.23	$2.73	263,355
2017-10-20	$4.24	$4.24	$4.22	$4.23	$2.73	247,149
2017-10-19	$4.20	$4.23	$4.20	$4.23	$2.73	225,066
2017-10-18	$4.24	$4.24	$4.19	$4.20	$2.71	417,782
2017-10-17	$4.24	$4.25	$4.22	$4.24	$2.74	530,247
2017-10-16	$4.28	$4.28	$4.26	$4.27	$2.74	266,662
2017-10-13	$4.26	$4.28	$4.25	$4.28	$2.74	266,838
2017-10-12	$4.25	$4.27	$4.25	$4.25	$2.72	306,654
2017-10-11	$4.26	$4.26	$4.24	$4.26	$2.73	63,321
2017-10-10	$4.25	$4.27	$4.24	$4.27	$2.74	601,000
2017-10-09	$4.25	$4.26	$4.24	$4.24	$2.72	412,970
2017-10-06	$4.27	$4.27	$4.23	$4.25	$2.72	492,903
2017-10-05	$4.28	$4.29	$4.26	$4.26	$2.73	331,250
2017-10-04	$4.26	$4.28	$4.26	$4.28	$2.74	187,784
2017-10-03	$4.28	$4.29	$4.26	$4.26	$2.73	198,624
2017-10-02	$4.28	$4.29	$4.25	$4.29	$2.75	312,942
2017-09-29	$4.28	$4.29	$4.27	$4.28	$2.74	223,940
2017-09-28	$4.27	$4.27	$4.26	$4.26	$2.73	257,872
2017-09-27	$4.28	$4.28	$4.26	$4.26	$2.73	360,408
2017-09-26	$4.29	$4.29	$4.27	$4.27	$2.74	305,147
2017-09-25	$4.29	$4.29	$4.27	$4.28	$2.74	438,605
2017-09-22	$4.28	$4.29	$4.27	$4.28	$2.74	322,814
2017-09-21	$4.27	$4.29	$4.27	$4.29	$2.75	269,392
2017-09-20	$4.28	$4.28	$4.27	$4.28	$2.74	191,068
2017-09-19	$4.27	$4.28	$4.27	$4.28	$2.74	245,687
2017-09-18	$4.28	$4.28	$4.27	$4.28	$2.74	212,681
2017-09-15	$4.26	$4.28	$4.25	$4.28	$2.74	207,856
2017-09-14	$4.26	$4.26	$4.24	$4.25	$2.72	304,804
2017-09-13	$4.26	$4.27	$4.25	$4.27	$2.74	278,312
2017-09-12	$4.26	$4.27	$4.24	$4.24	$2.72	254,236
2017-09-11	$4.30	$4.30	$4.27	$4.27	$2.72	258,377
2017-09-08	$4.29	$4.30	$4.28	$4.29	$2.73	206,392
2017-09-07	$4.30	$4.30	$4.29	$4.29	$2.73	206,761
2017-09-06	$4.28	$4.30	$4.28	$4.30	$2.74	138,391
2017-09-05	$4.30	$4.30	$4.27	$4.28	$2.72	368,169
2017-09-01	$4.29	$4.31	$4.29	$4.31	$2.74	465,832
2017-08-31	$4.30	$4.31	$4.29	$4.29	$2.73	333,175
2017-08-30	$4.31	$4.31	$4.30	$4.30	$2.74	202,676
2017-08-29	$4.30	$4.34	$4.30	$4.30	$2.74	145,503
2017-08-28	$4.28	$4.30	$4.27	$4.30	$2.74	165,712
2017-08-25	$4.28	$4.29	$4.26	$4.27	$2.72	446,926
2017-08-24	$4.31	$4.32	$4.28	$4.28	$2.72	240,019
2017-08-23	$4.30	$4.31	$4.30	$4.31	$2.74	181,289
2017-08-22	$4.31	$4.31	$4.30	$4.31	$2.74	136,464
2017-08-21	$4.31	$4.32	$4.30	$4.30	$2.74	156,012
2017-08-18	$4.29	$4.31	$4.28	$4.29	$2.73	133,169
2017-08-17	$4.28	$4.33	$4.27	$4.30	$2.74	217,129
2017-08-16	$4.30	$4.34	$4.28	$4.29	$2.73	207,668
2017-08-15	$4.31	$4.32	$4.29	$4.29	$2.73	194,773
2017-08-14	$4.31	$4.34	$4.30	$4.34	$2.74	283,695
2017-08-11	$4.28	$4.32	$4.28	$4.30	$2.71	346,054
2017-08-10	$4.29	$4.33	$4.28	$4.33	$2.73	512,305
2017-08-09	$4.30	$4.31	$4.30	$4.30	$2.71	180,824
2017-08-08	$4.32	$4.32	$4.30	$4.31	$2.72	266,283
2017-08-07	$4.31	$4.33	$4.30	$4.31	$2.72	193,004
2017-08-04	$4.34	$4.34	$4.30	$4.30	$2.71	277,163
2017-08-03	$4.33	$4.34	$4.32	$4.34	$2.74	147,857
2017-08-02	$4.34	$4.35	$4.31	$4.34	$2.74	243,431
2017-08-01	$4.31	$4.35	$4.31	$4.34	$2.74	280,294
2017-07-31	$4.30	$4.32	$4.30	$4.30	$2.71	223,461
2017-07-28	$4.33	$4.34	$4.31	$4.31	$2.72	423,057
2017-07-27	$4.30	$4.32	$4.30	$4.30	$2.71	199,628
2017-07-26	$4.31	$4.32	$4.30	$4.30	$2.71	183,086
2017-07-25	$4.32	$4.32	$4.30	$4.31	$2.72	235,889
2017-07-24	$4.31	$4.32	$4.31	$4.32	$2.73	164,990
2017-07-21	$4.32	$4.33	$4.31	$4.32	$2.73	256,057
2017-07-20	$4.31	$4.33	$4.30	$4.32	$2.73	184,517
2017-07-19	$4.32	$4.33	$4.30	$4.31	$2.72	340,619
2017-07-18	$4.32	$4.32	$4.30	$4.31	$2.72	221,999
2017-07-17	$4.32	$4.35	$4.31	$4.34	$2.72	463,614
2017-07-14	$4.33	$4.34	$4.32	$4.32	$2.71	225,500
2017-07-13	$4.33	$4.34	$4.32	$4.32	$2.71	147,756
2017-07-12	$4.34	$4.34	$4.33	$4.34	$2.72	238,027
2017-07-11	$4.33	$4.34	$4.32	$4.33	$2.71	194,938
2017-07-10	$4.32	$4.33	$4.32	$4.33	$2.71	271,933
2017-07-07	$4.31	$4.34	$4.29	$4.31	$2.70	233,697
2017-07-06	$4.32	$4.34	$4.29	$4.29	$2.69	233,686
2017-07-05	$4.33	$4.34	$4.32	$4.34	$2.72	210,296
2017-07-03	$4.33	$4.34	$4.32	$4.33	$2.71	166,919
2017-06-30	$4.30	$4.34	$4.30	$4.32	$2.71	299,093
2017-06-29	$4.32	$4.33	$4.28	$4.28	$2.68	313,779
2017-06-28	$4.31	$4.34	$4.31	$4.34	$2.72	187,188
2017-06-27	$4.33	$4.34	$4.30	$4.31	$2.70	215,948
2017-06-26	$4.33	$4.34	$4.31	$4.32	$2.71	252,428
2017-06-23	$4.32	$4.34	$4.32	$4.33	$2.71	132,763
2017-06-22	$4.30	$4.34	$4.30	$4.34	$2.72	173,536
2017-06-21	$4.33	$4.34	$4.30	$4.32	$2.71	223,573
2017-06-20	$4.34	$4.34	$4.32	$4.33	$2.71	189,149
2017-06-19	$4.31	$4.34	$4.31	$4.34	$2.72	174,690
2017-06-16	$4.29	$4.32	$4.28	$4.32	$2.71	138,801
2017-06-15	$4.30	$4.31	$4.27	$4.28	$2.68	239,164
2017-06-14	$4.30	$4.33	$4.30	$4.32	$2.71	145,291
2017-06-13	$4.29	$4.33	$4.29	$4.32	$2.71	349,433
2017-06-12	$4.31	$4.32	$4.30	$4.31	$2.68	214,750
2017-06-09	$4.29	$4.31	$4.29	$4.30	$2.67	179,176
2017-06-08	$4.31	$4.33	$4.30	$4.31	$2.68	246,146
2017-06-07	$4.33	$4.33	$4.32	$4.33	$2.69	127,016
2017-06-06	$4.34	$4.35	$4.31	$4.31	$2.68	204,930
2017-06-05	$4.34	$4.35	$4.33	$4.35	$2.71	158,036
2017-06-02	$4.32	$4.34	$4.32	$4.34	$2.70	168,372
2017-06-01	$4.31	$4.34	$4.30	$4.34	$2.70	305,852
2017-05-31	$4.30	$4.31	$4.29	$4.30	$2.67	245,255
2017-05-30	$4.31	$4.32	$4.29	$4.30	$2.67	220,989
2017-05-26	$4.31	$4.32	$4.30	$4.30	$2.67	287,675
2017-05-25	$4.33	$4.35	$4.32	$4.34	$2.70	213,888
2017-05-24	$4.31	$4.35	$4.31	$4.35	$2.71	230,195
2017-05-23	$4.31	$4.34	$4.28	$4.33	$2.69	370,952
2017-05-22	$4.30	$4.31	$4.28	$4.31	$2.68	326,771
2017-05-19	$4.29	$4.32	$4.28	$4.32	$2.69	230,794
2017-05-18	$4.31	$4.32	$4.28	$4.28	$2.66	179,465
2017-05-17	$4.28	$4.34	$4.28	$4.34	$2.70	302,562
2017-05-16	$4.28	$4.32	$4.28	$4.32	$2.69	282,172
2017-05-15	$4.30	$4.31	$4.29	$4.29	$2.65	250,439
2017-05-12	$4.28	$4.31	$4.28	$4.30	$2.65	147,025
2017-05-11	$4.29	$4.30	$4.28	$4.29	$2.65	276,483
2017-05-10	$4.30	$4.31	$4.29	$4.30	$2.65	366,593
2017-05-09	$4.32	$4.33	$4.30	$4.30	$2.65	323,914
2017-05-08	$4.33	$4.34	$4.30	$4.30	$2.65	237,994
2017-05-05	$4.31	$4.33	$4.30	$4.32	$2.67	137,706
2017-05-04	$4.34	$4.34	$4.29	$4.30	$2.65	315,551
2017-05-03	$4.34	$4.34	$4.32	$4.33	$2.67	144,793
2017-05-02	$4.36	$4.37	$4.29	$4.33	$2.67	419,707
2017-05-01	$4.37	$4.38	$4.36	$4.37	$2.70	162,478
2017-04-28	$4.36	$4.37	$4.35	$4.37	$2.69	188,170
2017-04-27	$4.36	$4.37	$4.35	$4.36	$2.69	167,474
2017-04-26	$4.36	$4.37	$4.35	$4.36	$2.69	186,546
2017-04-25	$4.36	$4.36	$4.34	$4.36	$2.69	159,561
2017-04-24	$4.36	$4.37	$4.35	$4.37	$2.70	223,440
2017-04-21	$4.34	$4.36	$4.33	$4.36	$2.69	185,718
2017-04-20	$4.34	$4.34	$4.33	$4.34	$2.68	218,807
2017-04-19	$4.30	$4.35	$4.30	$4.35	$2.69	228,070
2017-04-18	$4.31	$4.32	$4.29	$4.30	$2.65	314,204
2017-04-17	$4.33	$4.35	$4.33	$4.34	$2.66	276,798
2017-04-13	$4.35	$4.36	$4.33	$4.34	$2.66	188,451
2017-04-12	$4.34	$4.36	$4.34	$4.35	$2.66	262,956
2017-04-11	$4.35	$4.36	$4.33	$4.34	$2.66	245,991
2017-04-10	$4.34	$4.36	$4.33	$4.36	$2.67	190,202
2017-04-07	$4.34	$4.35	$4.31	$4.35	$2.66	174,435
2017-04-06	$4.33	$4.35	$4.32	$4.32	$2.65	176,370
2017-04-05	$4.32	$4.34	$4.31	$4.31	$2.64	271,610
2017-04-04	$4.31	$4.33	$4.30	$4.33	$2.65	150,472
2017-04-03	$4.30	$4.33	$4.29	$4.31	$2.64	297,881
2017-03-31	$4.29	$4.31	$4.27	$4.31	$2.64	241,218
2017-03-30	$4.31	$4.31	$4.26	$4.28	$2.62	421,949
2017-03-29	$4.30	$4.31	$4.28	$4.31	$2.64	222,720
2017-03-28	$4.31	$4.32	$4.30	$4.31	$2.64	375,005
2017-03-27	$4.29	$4.32	$4.28	$4.32	$2.65	200,696
2017-03-24	$4.30	$4.31	$4.28	$4.29	$2.63	215,507
2017-03-23	$4.26	$4.30	$4.26	$4.30	$2.63	334,646
2017-03-22	$4.27	$4.28	$4.24	$4.26	$2.61	415,072
2017-03-21	$4.26	$4.27	$4.24	$4.25	$2.60	231,483
2017-03-20	$4.24	$4.27	$4.24	$4.25	$2.60	234,815
2017-03-17	$4.26	$4.27	$4.22	$4.25	$2.60	336,410
2017-03-16	$4.23	$4.28	$4.22	$4.28	$2.62	376,466
2017-03-15	$4.24	$4.24	$4.21	$4.21	$2.58	436,420
2017-03-14	$4.24	$4.25	$4.21	$4.25	$2.60	163,013
2017-03-13	$4.28	$4.32	$4.22	$4.26	$2.59	412,759
2017-03-10	$4.28	$4.32	$4.26	$4.28	$2.60	307,621
2017-03-09	$4.32	$4.33	$4.26	$4.27	$2.60	552,094
2017-03-08	$4.33	$4.34	$4.29	$4.33	$2.63	496,757
2017-03-07	$4.34	$4.35	$4.32	$4.32	$2.63	290,262
2017-03-06	$4.34	$4.35	$4.33	$4.35	$2.64	327,482
2017-03-03	$4.34	$4.35	$4.33	$4.34	$2.64	234,482
2017-03-02	$4.38	$4.38	$4.34	$4.34	$2.64	391,770
2017-03-01	$4.35	$4.39	$4.34	$4.37	$2.66	411,669
2017-02-28	$4.36	$4.37	$4.35	$4.37	$2.66	371,440
2017-02-27	$4.34	$4.37	$4.33	$4.35	$2.64	402,477
2017-02-24	$4.34	$4.34	$4.32	$4.33	$2.63	6,936
2017-02-23	$4.33	$4.34	$4.32	$4.34	$2.64	6,125
2017-02-22	$4.32	$4.34	$4.32	$4.33	$2.63	2,559
2017-02-21	$4.33	$4.34	$4.32	$4.32	$2.63	2,248
2017-02-17	$4.32	$4.35	$4.32	$4.34	$2.64	409,959
2017-02-16	$4.33	$4.35	$4.32	$4.32	$2.63	555,936
2017-02-15	$4.35	$4.36	$4.33	$4.34	$2.64	367,639
2017-02-14	$4.35	$4.37	$4.34	$4.35	$2.64	341,820
2017-02-13	$4.38	$4.40	$4.37	$4.38	$2.64	495,310
2017-02-10	$4.37	$4.39	$4.37	$4.39	$2.65	252,614
2017-02-09	$4.36	$4.38	$4.36	$4.38	$2.64	202,709
2017-02-08	$4.36	$4.38	$4.36	$4.37	$2.64	398,314
2017-02-07	$4.36	$4.38	$4.35	$4.37	$2.64	219,244
2017-02-06	$4.36	$4.37	$4.35	$4.36	$2.63	175,063
2017-02-03	$4.38	$4.39	$4.35	$4.38	$2.64	244,680
2017-02-02	$4.40	$4.41	$4.35	$4.38	$2.64	462,702
2017-02-01	$4.41	$4.42	$4.40	$4.41	$2.66	264,656
2017-01-31	$4.41	$4.42	$4.39	$4.41	$2.66	158,311
2017-01-30	$4.39	$4.41	$4.37	$4.41	$2.66	286,644
2017-01-27	$4.39	$4.42	$4.38	$4.39	$2.65	529,132
2017-01-26	$4.40	$4.40	$4.37	$4.40	$2.65	250,478
2017-01-25	$4.38	$4.39	$4.36	$4.39	$2.65	235,560
2017-01-24	$4.37	$4.40	$4.36	$4.38	$2.64	199,667
2017-01-23	$4.34	$4.40	$4.33	$4.38	$2.64	222,357
2017-01-20	$4.33	$4.35	$4.33	$4.34	$2.62	156,710
2017-01-19	$4.34	$4.35	$4.31	$4.35	$2.62	291,696
2017-01-18	$4.33	$4.36	$4.33	$4.34	$2.62	211,087
2017-01-17	$4.35	$4.36	$4.33	$4.34	$2.62	329,000
2017-01-13	$4.37	$4.40	$4.37	$4.39	$2.63	232,897
2017-01-12	$4.40	$4.40	$4.37	$4.38	$2.62	272,748
2017-01-11	$4.42	$4.42	$4.37	$4.38	$2.62	124,291
2017-01-10	$4.41	$4.44	$4.40	$4.41	$2.64	206,294
2017-01-09	$4.39	$4.41	$4.37	$4.40	$2.63	217,562
2017-01-06	$4.38	$4.41	$4.37	$4.39	$2.63	197,734
2017-01-05	$4.39	$4.42	$4.36	$4.37	$2.62	259,931
2017-01-04	$4.39	$4.39	$4.38	$4.39	$2.63	245,978
2017-01-03	$4.44	$4.44	$4.37	$4.40	$2.63	205,260
2016-12-30	$4.41	$4.44	$4.40	$4.44	$2.66	836,138
2016-12-29	$4.35	$4.44	$4.35	$4.40	$2.63	1,852,201
2016-12-28	$4.36	$4.38	$4.34	$4.37	$2.62	308,920
2016-12-27	$4.36	$4.37	$4.34	$4.37	$2.62	352,945
2016-12-23	$4.32	$4.37	$4.32	$4.34	$2.60	443,237
2016-12-22	$4.30	$4.33	$4.30	$4.33	$2.59	257,795
2016-12-21	$4.30	$4.32	$4.29	$4.32	$2.59	368,342
2016-12-20	$4.31	$4.33	$4.28	$4.29	$2.57	431,558
2016-12-19	$4.36	$4.37	$4.34	$4.35	$2.58	248,230
2016-12-16	$4.36	$4.38	$4.35	$4.38	$2.60	341,734
2016-12-15	$4.34	$4.37	$4.34	$4.36	$2.59	311,310
2016-12-14	$4.35	$4.37	$4.34	$4.37	$2.59	359,185
2016-12-13	$4.35	$4.35	$4.33	$4.35	$2.58	104,315
2016-12-12	$4.33	$4.37	$4.33	$4.37	$2.60	44,558
2016-12-09	$4.33	$4.35	$4.33	$4.34	$2.58	500,063
2016-12-08	$4.34	$4.35	$4.33	$4.34	$2.58	386,648
2016-12-07	$4.34	$4.37	$4.34	$4.34	$2.58	312,908
2016-12-06	$4.34	$4.36	$4.32	$4.36	$2.59	510,992
2016-12-05	$4.34	$4.36	$4.32	$4.33	$2.57	527,705
2016-12-02	$4.33	$4.37	$4.33	$4.35	$2.58	172,720
2016-12-01	$4.33	$4.34	$4.32	$4.34	$2.58	273,453
2016-11-30	$4.34	$4.34	$4.32	$4.33	$2.57	368,920
2016-11-29	$4.35	$4.36	$4.33	$4.34	$2.58	467,815
2016-11-28	$4.35	$4.38	$4.34	$4.34	$2.58	295,943
2016-11-25	$4.37	$4.38	$4.35	$4.35	$2.58	118,594
2016-11-23	$4.33	$4.38	$4.33	$4.38	$2.60	181,440
2016-11-22	$4.33	$4.35	$4.33	$4.35	$2.58	234,464
2016-11-21	$4.34	$4.35	$4.32	$4.33	$2.57	175,270
2016-11-18	$4.35	$4.36	$4.34	$4.34	$2.58	288,106
2016-11-17	$4.34	$4.38	$4.33	$4.37	$2.60	217,206
2016-11-16	$4.34	$4.36	$4.34	$4.34	$2.58	210,469
2016-11-15	$4.35	$4.36	$4.34	$4.35	$2.58	359,935
2016-11-14	$4.40	$4.42	$4.38	$4.38	$2.58	470,917
2016-11-11	$4.39	$4.42	$4.39	$4.40	$2.59	322,351
2016-11-10	$4.40	$4.41	$4.39	$4.40	$2.59	243,769
2016-11-09	$4.37	$4.42	$4.35	$4.41	$2.60	291,270
2016-11-08	$4.42	$4.43	$4.42	$4.42	$2.61	129,310
2016-11-07	$4.45	$4.45	$4.43	$4.43	$2.61	119,730
2016-11-04	$4.44	$4.46	$4.42	$4.43	$2.61	257,949
2016-11-03	$4.44	$4.45	$4.43	$4.44	$2.62	122,560
2016-11-02	$4.45	$4.46	$4.43	$4.45	$2.62	416,333
2016-11-01	$4.45	$4.45	$4.44	$4.44	$2.62	224,337
2016-10-31	$4.42	$4.45	$4.42	$4.45	$2.62	233,543
2016-10-28	$4.39	$4.42	$4.39	$4.42	$2.61	312,146
2016-10-27	$4.43	$4.44	$4.39	$4.40	$2.59	327,114
2016-10-26	$4.43	$4.44	$4.43	$4.43	$2.61	193,771
2016-10-25	$4.45	$4.45	$4.43	$4.44	$2.62	224,639
2016-10-24	$4.45	$4.45	$4.43	$4.44	$2.62	323,235
2016-10-21	$4.42	$4.45	$4.42	$4.45	$2.62	243,798
2016-10-20	$4.42	$4.44	$4.42	$4.43	$2.61	340,304
2016-10-19	$4.43	$4.44	$4.42	$4.43	$2.61	198,939
2016-10-18	$4.45	$4.46	$4.43	$4.43	$2.61	210,854
2016-10-17	$4.46	$4.48	$4.45	$4.47	$2.61	370,249
2016-10-14	$4.45	$4.47	$4.45	$4.47	$2.61	195,163
2016-10-13	$4.46	$4.48	$4.44	$4.45	$2.60	407,977
2016-10-12	$4.49	$4.49	$4.46	$4.46	$2.61	189,274
2016-10-11	$4.50	$4.50	$4.46	$4.49	$2.63	563,394
2016-10-10	$4.49	$4.50	$4.48	$4.50	$2.63	227,061
2016-10-07	$4.52	$4.52	$4.47	$4.49	$2.63	301,978
2016-10-06	$4.53	$4.53	$4.49	$4.50	$2.63	671,631
2016-10-05	$4.54	$4.56	$4.52	$4.52	$2.64	374,337
2016-10-04	$4.53	$4.54	$4.51	$4.54	$2.66	387,597
2016-10-03	$4.53	$4.55	$4.51	$4.55	$2.66	420,919
2016-09-30	$4.55	$4.56	$4.52	$4.53	$2.65	204,547
2016-09-29	$4.54	$4.55	$4.52	$4.52	$2.64	188,552
2016-09-28	$4.55	$4.57	$4.53	$4.57	$2.67	137,754
2016-09-27	$4.52	$4.55	$4.52	$4.54	$2.66	260,528
2016-09-26	$4.56	$4.56	$4.51	$4.52	$2.64	241,672
2016-09-23	$4.56	$4.56	$4.51	$4.56	$2.67	149,485
2016-09-22	$4.54	$4.56	$4.51	$4.56	$2.67	698,483
2016-09-21	$4.51	$4.55	$4.51	$4.52	$2.64	903,256
2016-09-20	$4.57	$4.57	$4.51	$4.51	$2.64	186,517
2016-09-19	$4.58	$4.59	$4.56	$4.57	$2.65	361,656
2016-09-16	$4.58	$4.59	$4.57	$4.59	$2.66	87,564
2016-09-15	$4.58	$4.59	$4.58	$4.59	$2.66	77,075
2016-09-14	$4.59	$4.61	$4.57	$4.58	$2.66	268,262
2016-09-13	$4.58	$4.60	$4.57	$4.58	$2.66	249,601
2016-09-12	$4.59	$4.62	$4.59	$4.59	$2.66	219,464
2016-09-09	$4.63	$4.63	$4.59	$4.60	$2.67	452,160
2016-09-08	$4.62	$4.65	$4.61	$4.64	$2.69	778,610
2016-09-07	$4.62	$4.65	$4.62	$4.64	$2.69	413,617
2016-09-06	$4.62	$4.64	$4.60	$4.62	$2.68	227,499
2016-09-02	$4.63	$4.63	$4.60	$4.60	$2.67	264,081
2016-09-01	$4.62	$4.63	$4.60	$4.61	$2.68	407,949
2016-08-31	$4.63	$4.65	$4.61	$4.63	$2.69	254,916
2016-08-30	$4.63	$4.65	$4.63	$4.64	$2.69	303,602
2016-08-29	$4.63	$4.65	$4.62	$4.64	$2.69	356,782
2016-08-26	$4.65	$4.65	$4.63	$4.63	$2.69	510,245
2016-08-25	$4.63	$4.65	$4.61	$4.65	$2.70	495,229
2016-08-24	$4.62	$4.63	$4.61	$4.62	$2.68	129,428
2016-08-23	$4.61	$4.63	$4.61	$4.61	$2.68	130,952
2016-08-22	$4.59	$4.63	$4.59	$4.62	$2.68	204,016
2016-08-19	$4.59	$4.60	$4.58	$4.60	$2.67	146,319
2016-08-18	$4.63	$4.64	$4.58	$4.58	$2.66	280,892
2016-08-17	$4.63	$4.64	$4.61	$4.62	$2.68	169,145
2016-08-16	$4.65	$4.65	$4.62	$4.62	$2.68	367,809
2016-08-15	$4.67	$4.68	$4.66	$4.68	$2.70	332,094
2016-08-12	$4.65	$4.69	$4.65	$4.68	$2.70	220,056
2016-08-11	$4.64	$4.68	$4.64	$4.66	$2.68	211,834
2016-08-10	$4.63	$4.69	$4.60	$4.68	$2.70	556,092
2016-08-09	$4.62	$4.66	$4.62	$4.64	$2.67	240,288
2016-08-08	$4.61	$4.63	$4.61	$4.63	$2.67	244,673
2016-08-05	$4.62	$4.63	$4.60	$4.63	$2.67	193,709
2016-08-04	$4.58	$4.62	$4.58	$4.62	$2.66	138,729
2016-08-03	$4.60	$4.63	$4.58	$4.58	$2.64	278,567
2016-08-02	$4.59	$4.62	$4.58	$4.59	$2.64	182,195
2016-08-01	$4.59	$4.62	$4.59	$4.60	$2.65	299,236
2016-07-29	$4.59	$4.61	$4.59	$4.60	$2.65	171,832
2016-07-28	$4.58	$4.59	$4.56	$4.59	$2.64	312,817
2016-07-27	$4.57	$4.59	$4.57	$4.58	$2.64	254,916
2016-07-26	$4.61	$4.61	$4.57	$4.58	$2.64	210,449
2016-07-25	$4.58	$4.61	$4.58	$4.60	$2.65	176,375
2016-07-22	$4.62	$4.62	$4.58	$4.59	$2.64	142,630
2016-07-21	$4.59	$4.62	$4.57	$4.61	$2.66	208,255
2016-07-20	$4.57	$4.59	$4.56	$4.59	$2.64	185,036
2016-07-19	$4.55	$4.58	$4.53	$4.58	$2.64	232,007
2016-07-18	$4.56	$4.59	$4.56	$4.57	$2.61	290,119
2016-07-15	$4.55	$4.57	$4.55	$4.57	$2.61	286,165
2016-07-14	$4.57	$4.58	$4.55	$4.55	$2.60	363,351
2016-07-13	$4.60	$4.62	$4.57	$4.57	$2.61	347,855
2016-07-12	$4.61	$4.61	$4.58	$4.59	$2.62	413,455
2016-07-11	$4.64	$4.64	$4.60	$4.60	$2.63	257,387
2016-07-08	$4.65	$4.66	$4.62	$4.64	$2.65	182,927
2016-07-07	$4.64	$4.66	$4.63	$4.66	$2.66	160,970
2016-07-06	$4.60	$4.65	$4.60	$4.65	$2.66	217,624
2016-07-05	$4.62	$4.62	$4.59	$4.59	$2.62	215,551
2016-07-01	$4.64	$4.65	$4.62	$4.64	$2.65	275,036
2016-06-30	$4.61	$4.65	$4.60	$4.64	$2.65	497,719
2016-06-29	$4.59	$4.62	$4.59	$4.62	$2.64	363,537
2016-06-28	$4.60	$4.62	$4.59	$4.59	$2.62	336,056
2016-06-27	$4.61	$4.61	$4.56	$4.58	$2.62	238,470
2016-06-24	$4.57	$4.61	$4.56	$4.61	$2.64	413,048
2016-06-23	$4.58	$4.63	$4.57	$4.63	$2.65	188,458
2016-06-22	$4.59	$4.59	$4.55	$4.56	$2.61	364,869
2016-06-21	$4.59	$4.59	$4.57	$4.57	$2.61	137,986
2016-06-20	$4.58	$4.59	$4.56	$4.57	$2.61	339,296
2016-06-17	$4.62	$4.62	$4.56	$4.56	$2.61	204,800
2016-06-16	$4.58	$4.62	$4.56	$4.60	$2.63	182,534
2016-06-15	$4.59	$4.60	$4.56	$4.58	$2.62	313,609
2016-06-14	$4.57	$4.62	$4.56	$4.61	$2.64	224,586
2016-06-13	$4.66	$4.66	$4.60	$4.60	$2.61	188,328
2016-06-10	$4.61	$4.66	$4.61	$4.66	$2.64	365,769
2016-06-09	$4.60	$4.62	$4.59	$4.62	$2.62	94,710
2016-06-08	$4.60	$4.60	$4.59	$4.59	$2.60	233,394
2016-06-07	$4.58	$4.60	$4.55	$4.60	$2.61	297,642
2016-06-06	$4.58	$4.60	$4.57	$4.58	$2.60	274,304
2016-06-03	$4.58	$4.59	$4.56	$4.58	$2.60	231,809
2016-06-02	$4.57	$4.58	$4.56	$4.56	$2.59	242,618
2016-06-01	$4.58	$4.58	$4.57	$4.57	$2.59	228,144
2016-05-31	$4.62	$4.62	$4.56	$4.58	$2.60	333,523
2016-05-27	$4.58	$4.62	$4.57	$4.60	$2.61	353,250
2016-05-26	$4.58	$4.61	$4.57	$4.58	$2.60	257,541
2016-05-25	$4.60	$4.62	$4.58	$4.58	$2.60	304,469
2016-05-24	$4.64	$4.64	$4.58	$4.58	$2.60	202,749
2016-05-23	$4.62	$4.63	$4.61	$4.63	$2.63	199,824
2016-05-20	$4.59	$4.62	$4.58	$4.62	$2.62	132,383
2016-05-19	$4.57	$4.60	$4.56	$4.59	$2.60	231,751
2016-05-18	$4.59	$4.61	$4.54	$4.54	$2.58	210,332
2016-05-17	$4.59	$4.59	$4.56	$4.56	$2.59	363,843
2016-05-16	$4.64	$4.66	$4.61	$4.61	$2.60	207,056
2016-05-13	$4.61	$4.65	$4.61	$4.64	$2.61	405,834
2016-05-12	$4.62	$4.63	$4.61	$4.61	$2.60	118,386
2016-05-11	$4.63	$4.64	$4.61	$4.61	$2.60	201,374
2016-05-10	$4.63	$4.66	$4.63	$4.64	$2.61	170,368
2016-05-09	$4.67	$4.67	$4.65	$4.66	$2.62	151,360
2016-05-06	$4.61	$4.69	$4.61	$4.66	$2.62	309,173
2016-05-05	$4.62	$4.64	$4.60	$4.60	$2.59	407,173
2016-05-04	$4.67	$4.68	$4.64	$4.64	$2.61	152,505
2016-05-03	$4.65	$4.68	$4.64	$4.68	$2.64	186,410
2016-05-02	$4.63	$4.68	$4.63	$4.66	$2.62	463,635
2016-04-29	$4.64	$4.66	$4.61	$4.64	$2.61	147,233
2016-04-28	$4.62	$4.64	$4.62	$4.64	$2.61	61,508
2016-04-27	$4.62	$4.64	$4.62	$4.63	$2.61	48,362
2016-04-26	$4.63	$4.67	$4.62	$4.62	$2.60	311,247
2016-04-25	$4.63	$4.64	$4.61	$4.61	$2.60	167,548
2016-04-22	$4.66	$4.67	$4.63	$4.65	$2.62	263,767
2016-04-21	$4.64	$4.67	$4.62	$4.67	$2.63	269,931
2016-04-20	$4.62	$4.65	$4.61	$4.63	$2.61	162,968
2016-04-19	$4.64	$4.64	$4.59	$4.63	$2.61	221,561
2016-04-18	$4.61	$4.66	$4.61	$4.66	$2.60	153,954
2016-04-15	$4.60	$4.63	$4.60	$4.63	$2.59	182,357
2016-04-14	$4.62	$4.63	$4.58	$4.62	$2.58	160,577
2016-04-13	$4.61	$4.64	$4.61	$4.63	$2.59	179,756
2016-04-12	$4.59	$4.64	$4.58	$4.63	$2.59	250,500
2016-04-11	$4.58	$4.59	$4.58	$4.58	$2.56	208,538
2016-04-08	$4.60	$4.63	$4.57	$4.59	$2.57	220,862
2016-04-07	$4.59	$4.60	$4.57	$4.59	$2.57	209,069
2016-04-06	$4.57	$4.60	$4.57	$4.57	$2.55	229,080
2016-04-05	$4.56	$4.59	$4.56	$4.58	$2.56	252,061
2016-04-04	$4.63	$4.65	$4.58	$4.59	$2.57	230,494
2016-04-01	$4.62	$4.66	$4.61	$4.64	$2.59	265,136
2016-03-31	$4.60	$4.64	$4.59	$4.61	$2.58	227,844
2016-03-30	$4.58	$4.63	$4.56	$4.58	$2.56	136,662
2016-03-29	$4.55	$4.57	$4.55	$4.56	$2.55	186,497
2016-03-28	$4.59	$4.60	$4.56	$4.56	$2.55	251,646
2016-03-24	$4.60	$4.60	$4.57	$4.57	$2.55	191,803
2016-03-23	$4.59	$4.64	$4.58	$4.64	$2.59	232,041
2016-03-22	$4.57	$4.61	$4.57	$4.61	$2.58	279,187
2016-03-21	$4.61	$4.61	$4.56	$4.57	$2.55	132,550
2016-03-18	$4.59	$4.60	$4.58	$4.59	$2.57	232,169
2016-03-17	$4.62	$4.63	$4.58	$4.58	$2.56	157,708
2016-03-16	$4.59	$4.63	$4.56	$4.63	$2.59	283,946
2016-03-15	$4.55	$4.60	$4.55	$4.59	$2.57	182,280
2016-03-14	$4.55	$4.60	$4.53	$4.59	$2.55	919,019
2016-03-11	$4.56	$4.57	$4.56	$4.56	$2.53	284,152
2016-03-10	$4.57	$4.57	$4.54	$4.55	$2.52	323,444
2016-03-09	$4.57	$4.59	$4.55	$4.55	$2.52	678,674
2016-03-08	$4.58	$4.58	$4.55	$4.58	$2.54	97,897
2016-03-07	$4.58	$4.58	$4.55	$4.57	$2.53	45,278
2016-03-04	$4.62	$4.62	$4.58	$4.59	$2.55	176,715
2016-03-03	$4.57	$4.62	$4.55	$4.62	$2.56	473,448
2016-03-02	$4.57	$4.58	$4.54	$4.54	$2.52	195,005
2016-03-01	$4.55	$4.59	$4.54	$4.58	$2.54	268,464
2016-02-29	$4.58	$4.58	$4.55	$4.55	$2.52	249,347
2016-02-26	$4.55	$4.60	$4.55	$4.57	$2.53	218,741
2016-02-25	$4.55	$4.60	$4.54	$4.57	$2.53	207,695
2016-02-24	$4.55	$4.57	$4.53	$4.56	$2.53	224,565
2016-02-23	$4.53	$4.57	$4.52	$4.56	$2.53	210,809
2016-02-22	$4.52	$4.54	$4.51	$4.52	$2.51	229,415
2016-02-19	$4.50	$4.52	$4.49	$4.51	$2.50	227,294
2016-02-18	$4.54	$4.54	$4.51	$4.52	$2.51	172,185
2016-02-17	$4.50	$4.54	$4.49	$4.53	$2.51	213,047
2016-02-16	$4.51	$4.52	$4.49	$4.50	$2.50	300,109
2016-02-12	$4.55	$4.55	$4.53	$4.53	$2.49	213,669
2016-02-11	$4.50	$4.53	$4.50	$4.53	$2.49	48,680
2016-02-10	$4.53	$4.53	$4.51	$4.51	$2.48	37,411
2016-02-09	$4.50	$4.57	$4.50	$4.52	$2.49	173,667
2016-02-08	$4.52	$4.53	$4.51	$4.52	$2.49	198,922
2016-02-05	$4.53	$4.56	$4.52	$4.54	$2.50	316,829
2016-02-04	$4.53	$4.55	$4.53	$4.53	$2.49	205,967
2016-02-03	$4.55	$4.56	$4.53	$4.54	$2.50	229,876
2016-02-02	$4.56	$4.57	$4.55	$4.56	$2.51	206,718
2016-02-01	$4.55	$4.59	$4.55	$4.56	$2.51	255,714
2016-01-29	$4.53	$4.56	$4.53	$4.55	$2.50	382,533
2016-01-28	$4.49	$4.54	$4.49	$4.53	$2.49	510,649
2016-01-27	$4.55	$4.56	$4.50	$4.50	$2.48	264,961
2016-01-26	$4.51	$4.57	$4.51	$4.56	$2.51	288,621
2016-01-25	$4.50	$4.56	$4.49	$4.49	$2.47	406,501
2016-01-22	$4.51	$4.52	$4.48	$4.51	$2.48	346,001
2016-01-21	$4.49	$4.54	$4.48	$4.50	$2.48	417,124
2016-01-20	$4.47	$4.50	$4.41	$4.50	$2.48	653,328
2016-01-19	$4.49	$4.51	$4.46	$4.47	$2.46	363,678
2016-01-15	$4.51	$4.54	$4.48	$4.49	$2.45	231,446
2016-01-14	$4.54	$4.59	$4.52	$4.54	$2.48	416,517
2016-01-13	$4.59	$4.60	$4.52	$4.54	$2.48	214,551
2016-01-12	$4.56	$4.61	$4.56	$4.61	$2.52	227,607
2016-01-11	$4.59	$4.60	$4.56	$4.57	$2.50	356,152
2016-01-08	$4.58	$4.61	$4.57	$4.59	$2.51	287,646
2016-01-07	$4.60	$4.60	$4.58	$4.58	$2.50	177,994
2016-01-06	$4.58	$4.63	$4.58	$4.61	$2.52	194,074
2016-01-05	$4.55	$4.63	$4.55	$4.63	$2.53	166,773
2016-01-04	$4.56	$4.61	$4.54	$4.57	$2.50	361,401
2015-12-31	$4.56	$4.59	$4.54	$4.57	$2.50	187,134
2015-12-30	$4.56	$4.58	$4.54	$4.56	$2.49	374,341
2015-12-29	$4.53	$4.60	$4.53	$4.59	$2.51	259,512
2015-12-28	$4.58	$4.61	$4.54	$4.55	$2.48	437,436
2015-12-24	$4.60	$4.62	$4.56	$4.57	$2.50	163,420
2015-12-23	$4.57	$4.64	$4.57	$4.61	$2.52	608,051
2015-12-22	$4.58	$4.58	$4.56	$4.57	$2.50	350,328
2015-12-21	$4.55	$4.59	$4.55	$4.58	$2.50	365,241
2015-12-18	$4.54	$4.58	$4.54	$4.57	$2.50	320,760
2015-12-17	$4.52	$4.57	$4.51	$4.55	$2.48	361,289
2015-12-16	$4.51	$4.54	$4.50	$4.53	$2.47	405,690
2015-12-15	$4.51	$4.52	$4.47	$4.50	$2.46	450,415
2015-12-14	$4.55	$4.55	$4.53	$4.53	$2.45	74,337
2015-12-11	$4.54	$4.54	$4.52	$4.54	$2.46	169,077
2015-12-10	$4.53	$4.55	$4.52	$4.55	$2.47	98,339
2015-12-09	$4.52	$4.59	$4.51	$4.54	$2.46	423,794
2015-12-08	$4.50	$4.53	$4.49	$4.52	$2.45	363,944
2015-12-07	$4.52	$4.53	$4.48	$4.49	$2.43	454,214
2015-12-04	$4.50	$4.52	$4.49	$4.51	$2.44	202,978
2015-12-03	$4.52	$4.53	$4.50	$4.50	$2.44	267,974
2015-12-02	$4.57	$4.57	$4.51	$4.52	$2.45	290,468
2015-12-01	$4.52	$4.55	$4.51	$4.54	$2.46	397,483
2015-11-30	$4.52	$4.52	$4.51	$4.52	$2.45	262,028
2015-11-27	$4.51	$4.52	$4.50	$4.51	$2.44	121,086
2015-11-25	$4.50	$4.51	$4.50	$4.51	$2.44	239,442
2015-11-24	$4.52	$4.54	$4.50	$4.50	$2.44	209,975
2015-11-23	$4.51	$4.53	$4.50	$4.53	$2.45	214,134
2015-11-20	$4.51	$4.53	$4.51	$4.52	$2.45	288,522
2015-11-19	$4.52	$4.54	$4.50	$4.54	$2.46	377,348
2015-11-18	$4.48	$4.52	$4.48	$4.52	$2.45	263,243
2015-11-17	$4.48	$4.49	$4.47	$4.48	$2.43	286,016
2015-11-16	$4.51	$4.53	$4.50	$4.52	$2.43	347,261
2015-11-13	$4.48	$4.51	$4.48	$4.50	$2.42	354,550
2015-11-12	$4.49	$4.50	$4.48	$4.49	$2.41	304,096
2015-11-11	$4.49	$4.51	$4.49	$4.49	$2.41	559,378
2015-11-10	$4.47	$4.50	$4.47	$4.50	$2.42	339,246
2015-11-09	$4.50	$4.52	$4.47	$4.47	$2.40	780,074
2015-11-06	$4.55	$4.55	$4.50	$4.50	$2.42	249,858
2015-11-05	$4.55	$4.56	$4.53	$4.55	$2.45	528,839
2015-11-04	$4.55	$4.55	$4.51	$4.53	$2.43	170,969
2015-11-03	$4.58	$4.58	$4.54	$4.54	$2.44	109,004
2015-11-02	$4.56	$4.58	$4.55	$4.58	$2.46	197,911
2015-10-30	$4.56	$4.56	$4.54	$4.56	$2.45	240,032
2015-10-29	$4.56	$4.57	$4.53	$4.54	$2.44	211,373
2015-10-28	$4.56	$4.58	$4.56	$4.56	$2.45	202,349
2015-10-27	$4.58	$4.58	$4.56	$4.57	$2.46	234,617
2015-10-26	$4.58	$4.58	$4.56	$4.57	$2.46	283,976
2015-10-23	$4.56	$4.59	$4.55	$4.58	$2.46	149,504
2015-10-22	$4.54	$4.57	$4.54	$4.56	$2.45	238,334
2015-10-21	$4.53	$4.55	$4.53	$4.54	$2.44	270,750
2015-10-20	$4.55	$4.55	$4.50	$4.54	$2.44	704,963
2015-10-19	$4.54	$4.56	$4.52	$4.55	$2.44	90,817
2015-10-16	$4.53	$4.54	$4.52	$4.53	$2.43	185,088
2015-10-15	$4.52	$4.53	$4.51	$4.52	$2.43	250,427
2015-10-14	$4.50	$4.54	$4.50	$4.52	$2.43	252,277
2015-10-13	$4.53	$4.53	$4.49	$4.50	$2.42	216,061
2015-10-12	$4.55	$4.58	$4.55	$4.55	$2.43	157,408
2015-10-09	$4.56	$4.57	$4.55	$4.56	$2.43	113,132
2015-10-08	$4.58	$4.58	$4.56	$4.57	$2.44	127,929
2015-10-07	$4.56	$4.60	$4.54	$4.60	$2.45	296,793
2015-10-06	$4.54	$4.56	$4.53	$4.56	$2.43	254,099
2015-10-05	$4.55	$4.56	$4.53	$4.54	$2.42	237,632
2015-10-02	$4.55	$4.57	$4.55	$4.56	$2.43	204,264
2015-10-01	$4.54	$4.56	$4.54	$4.54	$2.42	225,328
2015-09-30	$4.55	$4.58	$4.54	$4.55	$2.43	528,911
2015-09-29	$4.55	$4.56	$4.54	$4.55	$2.43	216,101
2015-09-28	$4.57	$4.57	$4.55	$4.55	$2.43	190,522
2015-09-25	$4.57	$4.59	$4.55	$4.57	$2.44	234,149
2015-09-24	$4.55	$4.58	$4.53	$4.56	$2.43	268,104
2015-09-23	$4.57	$4.60	$4.56	$4.59	$2.45	194,252
2015-09-22	$4.54	$4.58	$4.54	$4.57	$2.44	265,859
2015-09-21	$4.55	$4.58	$4.55	$4.56	$2.43	349,464
2015-09-18	$4.49	$4.57	$4.49	$4.57	$2.44	292,045
2015-09-17	$4.50	$4.53	$4.48	$4.52	$2.41	47,771
2015-09-16	$4.51	$4.51	$4.50	$4.50	$2.40	51,800
2015-09-15	$4.52	$4.53	$4.49	$4.51	$2.40	335,705
2015-09-14	$4.53	$4.55	$4.53	$4.54	$2.40	292,621
2015-09-11	$4.54	$4.56	$4.53	$4.55	$2.41	282,849
2015-09-10	$4.53	$4.56	$4.53	$4.54	$2.40	205,679
2015-09-09	$4.55	$4.55	$4.53	$4.55	$2.41	298,775
2015-09-08	$4.56	$4.56	$4.54	$4.55	$2.41	263,695
2015-09-04	$4.55	$4.57	$4.54	$4.56	$2.41	247,172
2015-09-03	$4.51	$4.57	$4.51	$4.57	$2.42	478,636
2015-09-02	$4.56	$4.59	$4.54	$4.56	$2.41	351,076
2015-09-01	$4.53	$4.58	$4.52	$4.58	$2.42	270,591
2015-08-31	$4.53	$4.56	$4.52	$4.54	$2.40	400,600
2015-08-28	$4.52	$4.55	$4.51	$4.55	$2.41	347,045
2015-08-27	$4.50	$4.52	$4.48	$4.51	$2.39	373,124
2015-08-26	$4.49	$4.51	$4.49	$4.49	$2.37	289,722
2015-08-25	$4.46	$4.49	$4.45	$4.46	$2.36	589,276
2015-08-24	$4.46	$4.52	$4.23	$4.46	$2.36	544,935

MFS Intermediate Income Trust (MIN) Exchange: NYSE

$2.68 ($-0.01) -0.37%

MFS Intermediate Income Trust - Daily Information

Invest in MFS Intermediate Income Trust (MIN)

Get up to $250 in Bitcoin for funding an account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for MFS Intermediate Income Trust (MIN)