PCTEL Inc (PCTI) Stock

Data as of May 2, 2025

$6.99 ($-0.01) -0.14%

PCTEL Inc - Daily Information

Click for more stock information on PCTEL Inc.

Daily Information	Data
Date	May 2, 2025
Open	$6.99
Previous Close	$6.99
High	$7.00
Low	$6.99
Adjusted Open	$6.99
Previous Adjusted Close	$6.99
Adjusted High	$7.00
Adjusted Low	$6.99

About PCTEL Inc (PCTI)

PCTEL, Inc (PCTEL) is a provider of propagation and optimization solutions for the wireless industry. The Company designs and develops software-based radios (scanning receivers) for wireless network optimization and develops and distributes antenna solutions. The Company designs, distributes, and supports antenna solutions for public safety applications, unlicensed and licensed wireless broadband, fleet management, network timing, and other global positioning systems applications. The Company's portfolio of scanning receivers and interference management solutions are used to measure, monitor and optimize cellular networks. Its SeeGull scanning receivers, receiver-based products and CLARIFY interference management solutions are used to measure, monitor and optimize cellular networks. On October 25, 2011, the Company purchased certain assets from Envision Wireless Inc. On July 2, 2012, the Company acquired PCTEL Secure LLC. On July 9, 2012, the Company acquired TelWorx Communications.

Invest in PCTEL Inc (PCTI)

Diversify your asset portfolio by buying gold.

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

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

Historical Stock Data for PCTEL Inc (PCTI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-15	$6.99	$7.00	$6.99	$6.99	$6.99	143,862
2023-12-14	$6.99	$7.00	$6.97	$7.00	$7.00	140,824
2023-12-13	$6.97	$7.00	$6.96	$7.00	$7.00	345,628
2023-12-12	$6.92	$6.96	$6.92	$6.95	$6.95	70,603
2023-12-11	$6.91	$6.92	$6.90	$6.92	$6.92	69,865
2023-12-08	$6.91	$6.91	$6.90	$6.91	$6.91	41,716
2023-12-07	$6.91	$6.91	$6.90	$6.91	$6.91	76,386
2023-12-06	$6.92	$6.92	$6.90	$6.91	$6.91	114,902
2023-12-05	$6.92	$6.92	$6.91	$6.91	$6.91	48,734
2023-12-04	$6.91	$6.92	$6.91	$6.92	$6.92	71,533
2023-12-01	$6.90	$6.91	$6.90	$6.91	$6.91	145,808
2023-11-30	$6.90	$6.90	$6.89	$6.90	$6.90	45,823
2023-11-29	$6.90	$6.90	$6.89	$6.90	$6.90	41,915
2023-11-28	$6.90	$6.90	$6.89	$6.90	$6.90	264,065
2023-11-27	$6.90	$6.90	$6.89	$6.89	$6.89	103,521
2023-11-24	$6.88	$6.90	$6.88	$6.90	$6.90	37,924
2023-11-22	$6.89	$6.89	$6.88	$6.89	$6.89	76,507
2023-11-21	$6.88	$6.88	$6.87	$6.88	$6.88	35,845
2023-11-20	$6.89	$6.89	$6.86	$6.86	$6.86	179,014
2023-11-17	$6.86	$6.88	$6.85	$6.86	$6.86	187,508
2023-11-16	$6.85	$6.87	$6.85	$6.87	$6.87	152,608
2023-11-15	$6.88	$6.88	$6.85	$6.85	$6.85	554,239
2023-11-14	$6.87	$6.89	$6.86	$6.86	$6.86	290,093
2023-11-13	$6.85	$6.88	$6.85	$6.88	$6.88	83,210
2023-11-10	$6.85	$6.87	$6.85	$6.85	$6.85	156,166
2023-11-09	$6.82	$6.87	$6.82	$6.85	$6.85	96,294
2023-11-08	$6.85	$6.85	$6.82	$6.83	$6.83	146,209
2023-11-07	$6.85	$6.85	$6.82	$6.82	$6.82	125,607
2023-11-06	$6.81	$6.84	$6.81	$6.83	$6.83	134,402
2023-11-03	$6.81	$6.85	$6.81	$6.81	$6.81	71,247
2023-11-02	$6.84	$6.84	$6.80	$6.82	$6.82	83,711
2023-11-01	$6.85	$6.87	$6.79	$6.81	$6.81	1,919,033
2023-10-31	$6.85	$6.88	$6.85	$6.85	$6.85	50,771
2023-10-30	$6.82	$6.86	$6.82	$6.85	$6.85	82,216
2023-10-27	$6.84	$6.85	$6.81	$6.84	$6.84	669,391
2023-10-26	$6.84	$6.85	$6.83	$6.85	$6.85	92,406
2023-10-25	$6.85	$6.86	$6.84	$6.85	$6.85	57,528
2023-10-24	$6.83	$6.86	$6.82	$6.85	$6.85	173,145
2023-10-23	$6.84	$6.86	$6.81	$6.84	$6.84	283,811
2023-10-20	$6.85	$6.86	$6.84	$6.85	$6.85	263,047
2023-10-19	$6.87	$6.87	$6.83	$6.87	$6.87	452,747
2023-10-18	$6.86	$6.87	$6.85	$6.87	$6.87	300,879
2023-10-17	$6.86	$6.86	$6.84	$6.85	$6.85	643,298
2023-10-16	$6.86	$6.89	$6.85	$6.86	$6.86	3,726,743
2023-10-13	$4.72	$4.82	$4.65	$4.66	$4.66	21,898
2023-10-12	$4.75	$4.84	$4.68	$4.71	$4.71	40,459
2023-10-11	$4.78	$4.88	$4.65	$4.71	$4.71	49,649
2023-10-10	$4.99	$4.99	$4.83	$4.83	$4.83	36,209
2023-10-09	$4.92	$5.03	$4.75	$4.97	$4.97	234,161
2023-10-06	$4.80	$4.95	$4.74	$4.92	$4.92	134,381
2023-10-05	$4.59	$4.83	$4.56	$4.81	$4.81	102,664
2023-10-04	$4.46	$4.67	$4.46	$4.61	$4.61	97,830
2023-10-03	$4.34	$4.53	$4.27	$4.49	$4.49	129,953
2023-10-02	$4.13	$4.38	$4.13	$4.37	$4.37	109,402
2023-09-29	$4.14	$4.20	$4.12	$4.16	$4.16	28,352
2023-09-28	$4.16	$4.23	$4.12	$4.13	$4.13	25,032
2023-09-27	$4.17	$4.26	$4.15	$4.15	$4.15	32,115
2023-09-26	$4.17	$4.22	$4.10	$4.15	$4.15	45,621
2023-09-25	$4.20	$4.23	$4.12	$4.17	$4.17	26,205
2023-09-22	$4.23	$4.30	$4.20	$4.20	$4.20	32,043
2023-09-21	$4.26	$4.36	$4.20	$4.23	$4.23	63,125
2023-09-20	$4.33	$4.37	$4.30	$4.33	$4.33	32,656
2023-09-19	$4.26	$4.36	$4.25	$4.30	$4.30	36,695
2023-09-18	$4.19	$4.27	$4.18	$4.23	$4.23	41,737
2023-09-15	$4.16	$4.20	$4.15	$4.18	$4.18	21,603
2023-09-14	$4.18	$4.20	$4.13	$4.17	$4.17	25,488
2023-09-13	$4.20	$4.20	$4.09	$4.14	$4.14	42,616
2023-09-12	$4.18	$4.22	$4.11	$4.20	$4.20	53,125
2023-09-11	$4.28	$4.28	$4.18	$4.20	$4.20	36,716
2023-09-08	$4.28	$4.30	$4.23	$4.28	$4.28	16,277
2023-09-07	$4.34	$4.37	$4.26	$4.30	$4.30	51,310
2023-09-06	$4.22	$4.35	$4.16	$4.34	$4.34	57,703
2023-09-05	$4.12	$4.20	$4.07	$4.19	$4.19	79,645
2023-09-01	$4.14	$4.20	$4.06	$4.10	$4.10	35,941
2023-08-31	$4.11	$4.16	$4.05	$4.14	$4.14	29,110
2023-08-30	$4.19	$4.19	$4.06	$4.08	$4.08	37,596
2023-08-29	$4.09	$4.30	$4.09	$4.19	$4.19	50,519
2023-08-28	$4.05	$4.13	$4.03	$4.10	$4.10	15,592
2023-08-25	$4.03	$4.05	$3.99	$4.05	$4.05	15,003
2023-08-24	$4.02	$4.04	$3.98	$4.02	$4.02	34,368
2023-08-23	$4.01	$4.04	$4.00	$4.01	$4.01	25,870
2023-08-22	$4.01	$4.04	$3.97	$4.02	$4.02	25,112
2023-08-21	$4.06	$4.10	$3.95	$4.01	$4.01	120,444
2023-08-18	$3.99	$4.12	$3.99	$4.06	$4.06	10,542
2023-08-17	$4.02	$4.05	$3.99	$4.01	$4.01	48,745
2023-08-16	$4.06	$4.12	$4.00	$4.01	$4.01	51,678
2023-08-15	$4.01	$4.10	$4.00	$4.06	$4.06	51,835
2023-08-14	$4.10	$4.11	$3.78	$4.00	$4.00	279,572
2023-08-11	$4.35	$4.44	$4.10	$4.18	$4.18	116,205
2023-08-10	$4.52	$4.52	$4.23	$4.28	$4.28	176,652
2023-08-09	$4.60	$4.60	$4.35	$4.50	$4.50	87,213
2023-08-08	$4.75	$4.75	$4.58	$4.64	$4.64	27,415
2023-08-07	$4.73	$4.73	$4.53	$4.61	$4.61	58,174
2023-08-04	$4.70	$4.80	$4.70	$4.71	$4.65	42,636
2023-08-03	$4.83	$4.85	$4.72	$4.74	$4.74	17,652
2023-08-02	$4.86	$4.86	$4.77	$4.81	$4.81	11,400
2023-08-01	$4.95	$4.95	$4.74	$4.86	$4.86	21,214
2023-07-31	$4.97	$5.04	$4.95	$4.95	$4.95	19,658
2023-07-28	$4.96	$4.99	$4.95	$4.96	$4.96	15,782
2023-07-27	$5.00	$5.03	$4.95	$4.97	$4.97	13,588
2023-07-26	$5.01	$5.05	$4.99	$5.02	$5.02	50,982
2023-07-25	$4.98	$5.01	$4.94	$4.99	$4.99	61,834
2023-07-24	$5.00	$5.03	$4.91	$5.02	$5.02	27,686
2023-07-21	$5.03	$5.04	$4.95	$4.95	$4.95	98,675
2023-07-20	$5.00	$5.05	$4.96	$4.98	$4.98	22,503
2023-07-19	$5.05	$5.07	$5.00	$5.06	$5.06	20,958
2023-07-18	$4.95	$5.08	$4.95	$5.07	$5.07	50,343
2023-07-17	$4.92	$5.01	$4.92	$4.96	$4.96	44,647
2023-07-14	$4.97	$5.06	$4.91	$4.99	$4.99	22,202
2023-07-13	$5.05	$5.11	$5.01	$5.08	$5.08	26,074
2023-07-12	$4.90	$5.08	$4.89	$5.06	$5.06	43,070
2023-07-11	$4.84	$4.92	$4.83	$4.90	$4.90	26,701
2023-07-10	$4.82	$4.89	$4.82	$4.83	$4.83	16,027
2023-07-07	$4.77	$4.85	$4.75	$4.85	$4.85	47,493
2023-07-06	$4.80	$4.80	$4.75	$4.80	$4.80	26,381
2023-07-05	$4.75	$4.81	$4.71	$4.80	$4.80	29,896
2023-07-03	$4.83	$4.87	$4.76	$4.78	$4.78	22,909
2023-06-30	$4.75	$4.82	$4.75	$4.80	$4.80	18,265
2023-06-29	$4.77	$4.79	$4.72	$4.77	$4.77	16,458
2023-06-28	$4.80	$4.80	$4.68	$4.75	$4.75	15,480
2023-06-27	$4.74	$4.80	$4.72	$4.75	$4.75	5,355
2023-06-26	$4.63	$4.75	$4.63	$4.73	$4.73	71,082
2023-06-23	$4.68	$4.99	$4.68	$4.75	$4.75	41,637
2023-06-22	$4.58	$4.78	$4.58	$4.75	$4.75	52,443
2023-06-21	$4.62	$4.64	$4.59	$4.59	$4.59	29,632
2023-06-20	$4.71	$4.78	$4.60	$4.62	$4.62	22,864
2023-06-16	$4.78	$4.89	$4.70	$4.73	$4.73	38,521
2023-06-15	$4.90	$4.90	$4.75	$4.75	$4.75	50,187
2023-06-14	$4.97	$4.97	$4.90	$4.93	$4.93	29,046
2023-06-13	$5.09	$5.09	$4.93	$4.95	$4.95	25,292
2023-06-12	$4.97	$5.15	$4.97	$5.08	$5.08	103,242
2023-06-09	$4.97	$4.99	$4.91	$4.93	$4.93	32,011
2023-06-08	$5.00	$5.02	$4.93	$4.96	$4.96	13,116
2023-06-07	$4.87	$5.00	$4.87	$4.99	$4.99	36,115
2023-06-06	$4.98	$5.03	$4.81	$4.85	$4.85	28,213
2023-06-05	$4.77	$5.10	$4.75	$5.03	$5.03	100,588
2023-06-02	$4.79	$4.85	$4.75	$4.75	$4.75	28,499
2023-06-01	$4.76	$4.80	$4.75	$4.78	$4.78	12,055
2023-05-31	$4.79	$4.82	$4.75	$4.78	$4.78	19,119
2023-05-30	$4.79	$4.94	$4.79	$4.83	$4.83	47,010
2023-05-26	$4.70	$4.79	$4.70	$4.75	$4.75	43,966
2023-05-25	$4.72	$4.76	$4.66	$4.75	$4.75	55,261
2023-05-24	$4.74	$4.75	$4.65	$4.72	$4.72	63,765
2023-05-23	$4.69	$4.84	$4.69	$4.75	$4.75	47,252
2023-05-22	$4.85	$4.89	$4.70	$4.71	$4.71	46,204
2023-05-19	$4.88	$4.92	$4.85	$4.87	$4.87	47,537
2023-05-18	$4.83	$4.94	$4.81	$4.89	$4.89	17,638
2023-05-17	$4.87	$4.95	$4.82	$4.85	$4.85	31,040
2023-05-16	$4.89	$4.95	$4.83	$4.93	$4.93	44,253
2023-05-15	$5.00	$5.00	$4.85	$4.86	$4.86	91,561
2023-05-12	$4.86	$5.02	$4.80	$4.99	$4.99	93,373
2023-05-11	$4.70	$4.86	$4.69	$4.85	$4.85	46,534
2023-05-10	$4.66	$4.85	$4.66	$4.75	$4.75	121,487
2023-05-09	$4.41	$4.82	$4.41	$4.75	$4.75	233,067
2023-05-08	$4.11	$4.57	$4.11	$4.51	$4.51	143,597
2023-05-05	$4.27	$4.40	$4.08	$4.21	$4.21	112,133
2023-05-04	$4.66	$4.66	$4.42	$4.42	$4.36	53,351
2023-05-03	$4.71	$4.76	$4.65	$4.71	$4.65	32,943
2023-05-02	$4.78	$4.78	$4.66	$4.71	$4.65	73,871
2023-05-01	$4.74	$4.82	$4.67	$4.76	$4.70	71,795
2023-04-28	$4.80	$4.83	$4.75	$4.76	$4.70	24,572
2023-04-27	$4.71	$4.85	$4.69	$4.81	$4.75	50,584
2023-04-26	$4.68	$4.71	$4.65	$4.67	$4.61	19,929
2023-04-25	$4.75	$4.75	$4.65	$4.68	$4.62	28,868
2023-04-24	$4.58	$4.77	$4.58	$4.75	$4.69	63,968
2023-04-21	$4.63	$4.78	$4.55	$4.71	$4.71	39,595
2023-04-20	$4.50	$4.69	$4.45	$4.65	$4.65	45,591
2023-04-19	$4.49	$4.57	$4.46	$4.50	$4.50	20,793
2023-04-18	$4.57	$4.57	$4.49	$4.51	$4.51	24,372
2023-04-17	$4.51	$4.58	$4.47	$4.58	$4.58	36,793
2023-04-14	$4.47	$4.52	$4.38	$4.45	$4.45	43,792
2023-04-13	$4.41	$4.48	$4.37	$4.44	$4.44	7,867
2023-04-12	$4.42	$4.46	$4.34	$4.43	$4.43	58,616
2023-04-11	$4.34	$4.48	$4.34	$4.36	$4.36	52,147
2023-04-10	$4.33	$4.40	$4.28	$4.37	$4.37	122,132
2023-04-06	$4.24	$4.27	$4.21	$4.23	$4.23	12,189
2023-04-05	$4.30	$4.30	$4.21	$4.24	$4.24	19,231
2023-04-04	$4.30	$4.32	$4.21	$4.28	$4.28	22,552
2023-04-03	$4.28	$4.50	$4.24	$4.27	$4.27	94,039
2023-03-31	$4.28	$4.28	$4.21	$4.23	$4.23	59,268
2023-03-30	$4.28	$4.29	$4.21	$4.24	$4.24	14,772
2023-03-29	$4.30	$4.36	$4.26	$4.26	$4.26	37,429
2023-03-28	$4.33	$4.36	$4.28	$4.33	$4.33	29,077
2023-03-27	$4.34	$4.36	$4.21	$4.29	$4.29	60,297
2023-03-24	$4.20	$4.30	$4.10	$4.27	$4.27	33,740
2023-03-23	$4.19	$4.28	$4.17	$4.20	$4.20	32,701
2023-03-22	$4.22	$4.24	$4.07	$4.19	$4.19	69,951
2023-03-21	$4.27	$4.36	$4.16	$4.25	$4.25	85,445
2023-03-20	$4.30	$4.37	$4.24	$4.28	$4.28	67,902
2023-03-17	$4.25	$4.28	$4.17	$4.23	$4.23	69,405
2023-03-16	$4.24	$4.29	$4.17	$4.28	$4.28	36,317
2023-03-15	$4.44	$4.44	$4.19	$4.23	$4.23	50,735
2023-03-14	$4.66	$4.66	$4.46	$4.48	$4.48	53,306
2023-03-13	$4.62	$4.75	$4.54	$4.55	$4.55	53,253
2023-03-10	$4.83	$4.90	$4.73	$4.79	$4.79	25,697
2023-03-09	$5.06	$5.06	$4.79	$4.79	$4.79	20,200
2023-03-08	$4.75	$5.08	$4.68	$5.05	$5.05	99,844
2023-03-07	$4.66	$4.66	$4.45	$4.61	$4.61	30,899
2023-03-06	$4.70	$4.83	$4.62	$4.67	$4.67	13,254
2023-03-03	$4.63	$4.73	$4.62	$4.70	$4.70	27,081
2023-03-02	$4.57	$4.76	$4.54	$4.63	$4.63	57,153
2023-03-01	$4.53	$4.69	$4.39	$4.67	$4.67	19,212
2023-02-28	$4.46	$4.56	$4.45	$4.48	$4.48	25,438
2023-02-27	$4.46	$4.46	$4.33	$4.43	$4.43	42,198
2023-02-24	$4.52	$4.52	$4.40	$4.46	$4.46	24,600
2023-02-23	$4.56	$4.60	$4.32	$4.55	$4.55	70,711
2023-02-22	$4.60	$4.61	$4.52	$4.55	$4.55	18,763
2023-02-21	$4.77	$4.77	$4.55	$4.60	$4.60	39,537
2023-02-17	$4.73	$4.80	$4.71	$4.77	$4.77	14,432
2023-02-16	$4.85	$4.94	$4.72	$4.72	$4.72	27,700
2023-02-15	$4.77	$5.05	$4.77	$4.90	$4.90	83,701
2023-02-14	$4.65	$4.80	$4.65	$4.77	$4.77	31,467
2023-02-13	$4.70	$4.78	$4.65	$4.65	$4.65	32,332
2023-02-10	$4.60	$4.70	$4.60	$4.65	$4.65	17,636
2023-02-09	$4.67	$4.70	$4.58	$4.60	$4.60	27,034
2023-02-08	$4.75	$4.75	$4.62	$4.67	$4.67	16,847
2023-02-07	$4.65	$4.76	$4.65	$4.72	$4.72	18,055
2023-02-06	$4.61	$4.78	$4.61	$4.65	$4.60	33,968
2023-02-03	$4.76	$4.76	$4.64	$4.66	$4.61	28,010
2023-02-02	$4.71	$4.80	$4.71	$4.76	$4.71	30,731
2023-02-01	$4.68	$4.80	$4.68	$4.71	$4.66	16,302
2023-01-31	$4.67	$4.74	$4.63	$4.63	$4.58	21,024
2023-01-30	$4.64	$4.68	$4.61	$4.63	$4.58	27,446
2023-01-27	$4.65	$4.79	$4.65	$4.67	$4.62	9,904
2023-01-26	$4.64	$4.67	$4.60	$4.61	$4.56	32,106
2023-01-25	$4.71	$4.73	$4.61	$4.66	$4.60	17,884
2023-01-24	$4.79	$4.80	$4.70	$4.70	$4.65	25,915
2023-01-23	$4.64	$4.79	$4.64	$4.71	$4.66	28,927
2023-01-20	$4.70	$4.82	$4.56	$4.68	$4.68	32,684
2023-01-19	$4.59	$4.81	$4.59	$4.68	$4.68	24,187
2023-01-18	$4.94	$5.06	$4.65	$4.66	$4.66	84,939
2023-01-17	$5.04	$5.12	$4.94	$4.94	$4.94	43,871
2023-01-13	$4.84	$5.07	$4.81	$5.04	$5.04	76,211
2023-01-12	$4.74	$4.85	$4.73	$4.85	$4.85	71,488
2023-01-11	$4.55	$4.74	$4.55	$4.74	$4.74	40,093
2023-01-10	$4.50	$4.59	$4.41	$4.55	$4.55	24,422
2023-01-09	$4.32	$4.49	$4.32	$4.47	$4.47	40,887
2023-01-06	$4.40	$4.40	$4.30	$4.32	$4.32	43,679
2023-01-05	$4.29	$4.40	$4.23	$4.39	$4.39	21,792
2023-01-04	$4.38	$4.38	$4.32	$4.35	$4.35	14,149
2023-01-03	$4.34	$4.43	$4.26	$4.29	$4.29	62,867
2022-12-30	$4.21	$4.30	$4.17	$4.30	$4.30	37,917
2022-12-29	$4.19	$4.25	$4.16	$4.24	$4.24	87,181
2022-12-28	$4.23	$4.24	$4.13	$4.20	$4.20	39,606
2022-12-27	$4.21	$4.38	$4.20	$4.26	$4.26	37,868
2022-12-23	$4.30	$4.38	$4.25	$4.25	$4.25	31,964
2022-12-22	$4.17	$4.37	$4.17	$4.33	$4.33	78,662
2022-12-21	$4.36	$4.36	$4.16	$4.16	$4.16	31,992
2022-12-20	$4.35	$4.39	$4.29	$4.32	$4.32	16,870
2022-12-19	$4.26	$4.37	$4.25	$4.34	$4.34	54,461
2022-12-16	$4.19	$4.25	$4.13	$4.25	$4.25	20,471
2022-12-15	$4.17	$4.23	$4.12	$4.22	$4.22	54,021
2022-12-14	$4.08	$4.20	$4.00	$4.17	$4.17	350,966
2022-12-13	$4.20	$4.21	$4.02	$4.04	$4.04	173,905
2022-12-12	$4.18	$4.22	$4.13	$4.17	$4.17	22,324
2022-12-09	$4.28	$4.28	$4.18	$4.18	$4.18	20,623
2022-12-08	$4.20	$4.28	$4.18	$4.20	$4.20	18,649
2022-12-07	$4.28	$4.33	$4.15	$4.22	$4.22	49,154
2022-12-06	$4.32	$4.32	$4.24	$4.25	$4.25	16,331
2022-12-05	$4.42	$4.59	$4.28	$4.30	$4.30	45,390
2022-12-02	$4.46	$4.50	$4.41	$4.46	$4.46	46,809
2022-12-01	$4.59	$4.59	$4.46	$4.50	$4.50	13,225
2022-11-30	$4.58	$4.62	$4.45	$4.54	$4.54	75,429
2022-11-29	$4.60	$4.64	$4.53	$4.62	$4.62	12,381
2022-11-28	$4.56	$4.63	$4.53	$4.57	$4.57	23,927
2022-11-25	$4.56	$4.56	$4.49	$4.53	$4.53	5,876
2022-11-23	$4.54	$4.60	$4.51	$4.53	$4.53	9,102
2022-11-22	$4.52	$4.66	$4.52	$4.57	$4.57	31,087
2022-11-21	$4.54	$4.57	$4.42	$4.52	$4.52	43,980
2022-11-18	$4.53	$4.60	$4.45	$4.49	$4.49	40,991
2022-11-17	$4.53	$4.62	$4.50	$4.54	$4.54	40,090
2022-11-16	$4.64	$4.82	$4.53	$4.57	$4.57	23,621
2022-11-15	$4.81	$4.85	$4.47	$4.61	$4.61	80,931
2022-11-14	$4.75	$4.85	$4.72	$4.75	$4.75	27,419
2022-11-11	$4.79	$4.94	$4.70	$4.72	$4.72	22,386
2022-11-10	$4.88	$4.95	$4.76	$4.83	$4.83	39,337
2022-11-09	$4.70	$4.80	$4.70	$4.80	$4.80	34,528
2022-11-08	$4.58	$4.75	$4.57	$4.70	$4.70	30,029
2022-11-07	$4.46	$4.64	$4.46	$4.61	$4.61	40,902
2022-11-04	$4.85	$4.90	$4.28	$4.56	$4.56	109,772
2022-11-03	$4.51	$4.51	$4.29	$4.40	$4.40	29,727
2022-11-02	$4.62	$4.66	$4.39	$4.49	$4.49	27,643
2022-11-01	$4.66	$4.66	$4.58	$4.61	$4.61	8,166
2022-10-31	$4.75	$4.90	$4.62	$4.65	$4.65	17,390
2022-10-28	$4.60	$4.78	$4.60	$4.75	$4.75	15,648
2022-10-27	$4.49	$4.60	$4.45	$4.58	$4.58	43,086
2022-10-26	$4.40	$4.50	$4.35	$4.44	$4.44	38,067
2022-10-25	$4.34	$4.49	$4.34	$4.43	$4.43	20,141
2022-10-24	$4.42	$4.50	$4.33	$4.49	$4.49	3,892
2022-10-21	$4.40	$4.50	$4.33	$4.46	$4.46	18,116
2022-10-20	$4.28	$4.47	$4.28	$4.47	$4.47	14,516
2022-10-19	$4.42	$4.46	$4.41	$4.41	$4.41	5,255
2022-10-18	$4.43	$4.51	$4.31	$4.42	$4.42	19,393
2022-10-17	$4.42	$4.44	$4.38	$4.43	$4.43	4,531
2022-10-14	$4.59	$4.59	$4.31	$4.39	$4.39	6,668
2022-10-13	$4.41	$4.57	$4.36	$4.57	$4.57	16,579
2022-10-12	$4.42	$4.44	$4.39	$4.41	$4.41	7,143
2022-10-11	$4.62	$4.65	$4.41	$4.43	$4.43	16,685
2022-10-10	$4.66	$4.70	$4.60	$4.60	$4.60	12,982
2022-10-07	$4.65	$4.70	$4.60	$4.67	$4.67	12,213
2022-10-06	$4.56	$4.77	$4.46	$4.65	$4.65	17,623
2022-10-05	$4.75	$4.75	$4.53	$4.56	$4.56	15,051
2022-10-04	$4.85	$4.95	$4.72	$4.73	$4.73	9,600
2022-10-03	$4.76	$4.96	$4.72	$4.74	$4.74	11,269
2022-09-30	$4.61	$4.88	$4.60	$4.72	$4.72	67,466
2022-09-29	$4.39	$4.60	$4.28	$4.51	$4.51	10,853
2022-09-28	$4.46	$4.54	$4.38	$4.47	$4.47	35,064
2022-09-27	$4.36	$4.48	$4.20	$4.42	$4.42	39,122
2022-09-26	$4.58	$4.70	$4.35	$4.36	$4.36	28,348
2022-09-23	$4.61	$4.63	$4.49	$4.58	$4.58	17,931
2022-09-22	$4.84	$4.84	$4.61	$4.64	$4.64	15,223
2022-09-21	$4.88	$5.24	$4.80	$4.84	$4.84	11,609
2022-09-20	$4.91	$4.92	$4.82	$4.88	$4.88	10,529
2022-09-19	$4.95	$4.95	$4.82	$4.94	$4.94	21,442
2022-09-16	$5.01	$5.03	$4.89	$4.94	$4.94	22,845
2022-09-15	$5.03	$5.09	$5.00	$5.07	$5.07	17,785
2022-09-14	$5.14	$5.14	$5.00	$5.03	$5.03	19,409
2022-09-13	$5.17	$5.20	$5.01	$5.17	$5.17	9,632
2022-09-12	$5.15	$5.24	$5.15	$5.17	$5.17	18,602
2022-09-09	$5.12	$5.22	$5.06	$5.13	$5.13	11,367
2022-09-08	$5.06	$5.16	$5.01	$5.15	$5.15	33,180
2022-09-07	$5.07	$5.16	$5.06	$5.14	$5.14	9,466
2022-09-06	$5.05	$5.16	$5.05	$5.07	$5.07	24,823
2022-09-02	$5.01	$5.12	$4.80	$5.08	$5.08	18,403
2022-09-01	$5.32	$5.32	$4.95	$5.01	$5.01	42,366
2022-08-31	$5.27	$5.51	$5.25	$5.50	$5.50	15,412
2022-08-30	$5.60	$5.60	$5.35	$5.40	$5.40	13,529
2022-08-29	$5.42	$5.68	$5.42	$5.60	$5.60	36,673
2022-08-26	$5.60	$5.64	$5.26	$5.42	$5.42	32,834
2022-08-25	$5.49	$5.61	$5.37	$5.57	$5.57	31,995
2022-08-24	$5.39	$5.50	$5.30	$5.47	$5.47	34,898
2022-08-23	$5.48	$5.48	$5.16	$5.33	$5.33	27,727
2022-08-22	$5.18	$5.46	$5.17	$5.44	$5.44	81,145
2022-08-19	$4.88	$5.19	$4.82	$5.18	$5.18	27,663
2022-08-18	$4.95	$4.95	$4.58	$4.91	$4.91	31,026
2022-08-17	$5.01	$5.12	$4.90	$4.95	$4.95	14,821
2022-08-16	$4.97	$5.16	$4.95	$5.01	$5.01	53,034
2022-08-15	$4.79	$4.95	$4.70	$4.94	$4.94	51,344
2022-08-12	$4.85	$4.88	$4.69	$4.80	$4.80	29,057
2022-08-11	$4.60	$4.79	$4.60	$4.79	$4.79	35,947
2022-08-10	$4.57	$4.87	$4.57	$4.69	$4.69	52,912
2022-08-09	$4.52	$4.64	$4.52	$4.52	$4.52	26,440
2022-08-08	$4.76	$4.78	$4.52	$4.60	$4.60	17,562
2022-08-05	$4.72	$4.81	$4.53	$4.69	$4.69	32,266
2022-08-04	$4.83	$4.83	$4.70	$4.76	$4.70	13,474
2022-08-03	$4.83	$4.88	$4.69	$4.75	$4.69	7,572
2022-08-02	$4.85	$4.85	$4.72	$4.80	$4.74	13,526
2022-08-01	$4.66	$4.94	$4.65	$4.90	$4.84	64,735
2022-07-29	$4.41	$4.65	$4.40	$4.61	$4.56	35,902
2022-07-28	$4.48	$4.51	$4.39	$4.50	$4.45	10,300
2022-07-27	$4.36	$4.53	$4.36	$4.53	$4.48	20,131
2022-07-26	$4.47	$4.47	$4.35	$4.36	$4.31	7,608
2022-07-25	$4.57	$4.57	$4.46	$4.46	$4.41	12,298
2022-07-22	$4.58	$4.60	$4.48	$4.52	$4.47	12,377
2022-07-21	$4.29	$4.51	$4.29	$4.48	$4.43	33,568
2022-07-20	$4.33	$4.33	$4.24	$4.25	$4.20	10,328
2022-07-19	$4.21	$4.35	$4.21	$4.23	$4.18	28,038
2022-07-18	$4.14	$4.19	$4.00	$4.15	$4.10	15,454
2022-07-15	$4.17	$4.18	$4.10	$4.13	$4.08	12,939
2022-07-14	$4.23	$4.24	$4.10	$4.17	$4.12	6,116
2022-07-13	$4.38	$4.38	$4.19	$4.23	$4.18	30,614
2022-07-12	$4.39	$4.53	$4.14	$4.41	$4.36	47,978
2022-07-11	$4.30	$4.52	$4.30	$4.43	$4.38	33,644
2022-07-08	$4.10	$4.32	$4.03	$4.27	$4.22	19,019
2022-07-07	$4.04	$4.15	$3.99	$4.08	$4.03	18,487
2022-07-06	$4.03	$4.06	$4.03	$4.06	$4.01	4,692
2022-07-05	$4.10	$4.10	$4.02	$4.08	$4.03	17,648
2022-07-01	$4.08	$4.14	$4.04	$4.10	$4.05	5,680
2022-06-30	$4.07	$4.10	$3.94	$4.09	$4.04	25,753
2022-06-29	$4.28	$4.28	$4.11	$4.14	$4.09	6,105
2022-06-28	$4.22	$4.22	$4.09	$4.22	$4.17	6,436
2022-06-27	$4.12	$4.32	$4.07	$4.17	$4.12	6,688
2022-06-24	$4.20	$4.25	$4.12	$4.14	$4.09	8,521
2022-06-23	$4.20	$4.20	$4.05	$4.16	$4.11	14,395
2022-06-22	$4.28	$4.28	$4.12	$4.17	$4.12	3,859
2022-06-21	$4.33	$4.33	$4.11	$4.30	$4.25	27,913
2022-06-17	$4.12	$4.49	$3.94	$4.34	$4.29	98,566
2022-06-16	$4.00	$4.08	$3.90	$4.03	$3.98	73,239
2022-06-15	$4.07	$4.12	$4.00	$4.02	$3.97	14,042
2022-06-14	$4.02	$4.09	$4.01	$4.08	$4.03	7,050
2022-06-13	$4.03	$4.07	$3.95	$4.02	$3.97	40,119
2022-06-10	$4.10	$4.12	$4.01	$4.03	$3.98	15,554
2022-06-09	$4.15	$4.19	$4.05	$4.10	$4.05	6,661
2022-06-08	$4.14	$4.18	$4.10	$4.18	$4.13	14,912
2022-06-07	$4.10	$4.20	$4.08	$4.14	$4.09	28,858
2022-06-06	$4.20	$4.22	$4.08	$4.09	$4.04	18,171
2022-06-03	$4.21	$4.31	$4.20	$4.25	$4.20	17,666
2022-06-02	$4.20	$4.31	$4.20	$4.26	$4.21	11,243
2022-06-01	$4.20	$4.32	$4.17	$4.24	$4.19	17,636
2022-05-31	$4.21	$4.25	$4.12	$4.22	$4.17	23,740
2022-05-27	$4.12	$4.20	$4.03	$4.19	$4.14	36,328
2022-05-26	$4.11	$4.15	$4.05	$4.11	$4.06	24,617
2022-05-25	$4.08	$4.10	$4.02	$4.10	$4.05	23,036
2022-05-24	$4.11	$4.11	$3.96	$4.02	$3.97	24,413
2022-05-23	$4.05	$4.17	$4.05	$4.15	$4.10	33,673
2022-05-20	$4.33	$4.33	$4.00	$4.02	$3.97	79,234
2022-05-19	$4.31	$4.38	$4.23	$4.28	$4.23	28,659
2022-05-18	$4.36	$4.40	$4.35	$4.37	$4.32	5,082
2022-05-17	$4.20	$4.42	$4.20	$4.39	$4.34	39,583
2022-05-16	$4.27	$4.29	$4.11	$4.16	$4.11	21,740
2022-05-13	$4.08	$4.18	$4.00	$4.15	$4.10	112,954
2022-05-12	$4.07	$4.13	$3.98	$3.99	$3.94	60,547
2022-05-11	$4.10	$4.14	$4.10	$4.11	$4.06	63,105
2022-05-10	$4.07	$4.11	$3.96	$4.03	$3.98	34,314
2022-05-09	$4.10	$4.12	$4.00	$4.03	$3.98	34,105
2022-05-06	$4.15	$4.25	$4.11	$4.14	$4.09	21,273
2022-05-05	$4.34	$4.36	$4.16	$4.20	$4.15	22,943
2022-05-04	$4.29	$4.43	$4.27	$4.34	$4.23	17,326
2022-05-03	$4.28	$4.35	$4.27	$4.31	$4.20	8,200
2022-05-02	$4.28	$4.33	$4.26	$4.26	$4.16	9,187
2022-04-29	$4.20	$4.29	$4.18	$4.26	$4.16	21,241
2022-04-28	$4.24	$4.29	$4.16	$4.25	$4.15	23,963
2022-04-27	$4.24	$4.38	$4.24	$4.24	$4.14	5,545
2022-04-26	$4.29	$4.41	$4.23	$4.25	$4.15	35,378
2022-04-25	$4.40	$4.45	$4.26	$4.31	$4.20	27,164
2022-04-22	$4.67	$4.74	$4.27	$4.40	$4.29	49,084
2022-04-21	$4.43	$4.50	$4.41	$4.46	$4.35	23,361
2022-04-20	$4.36	$4.45	$4.33	$4.40	$4.29	16,485
2022-04-19	$4.30	$4.43	$4.26	$4.36	$4.25	18,841
2022-04-18	$4.32	$4.40	$4.25	$4.31	$4.20	46,513
2022-04-14	$4.32	$4.42	$4.27	$4.36	$4.25	52,771
2022-04-13	$4.26	$4.36	$4.26	$4.33	$4.22	27,168
2022-04-12	$4.35	$4.36	$4.22	$4.27	$4.17	61,136
2022-04-11	$4.36	$4.42	$4.30	$4.35	$4.24	45,887
2022-04-08	$4.39	$4.45	$4.35	$4.43	$4.32	30,834
2022-04-07	$4.44	$4.44	$4.33	$4.35	$4.24	46,130
2022-04-06	$4.60	$4.70	$4.35	$4.44	$4.33	69,755
2022-04-05	$4.62	$4.72	$4.50	$4.53	$4.42	37,668
2022-04-04	$4.64	$4.74	$4.59	$4.65	$4.54	45,696
2022-04-01	$4.67	$4.74	$4.60	$4.62	$4.51	23,803
2022-03-31	$4.65	$4.74	$4.63	$4.64	$4.53	16,632
2022-03-30	$4.66	$4.74	$4.62	$4.64	$4.53	14,716
2022-03-29	$4.68	$4.72	$4.63	$4.68	$4.57	17,554
2022-03-28	$4.75	$4.82	$4.62	$4.63	$4.52	13,708
2022-03-25	$4.65	$4.78	$4.65	$4.77	$4.65	28,052
2022-03-24	$4.66	$4.70	$4.59	$4.65	$4.54	15,112
2022-03-23	$4.65	$4.65	$4.56	$4.64	$4.53	18,455
2022-03-22	$4.58	$4.70	$4.50	$4.67	$4.56	33,388
2022-03-21	$4.69	$4.69	$4.52	$4.57	$4.46	26,818
2022-03-18	$4.57	$4.80	$4.51	$4.74	$4.62	54,219
2022-03-17	$4.52	$4.60	$4.45	$4.60	$4.49	21,825
2022-03-16	$4.42	$4.69	$4.42	$4.52	$4.41	28,157
2022-03-15	$4.53	$4.62	$4.41	$4.41	$4.30	31,678
2022-03-14	$4.61	$4.61	$4.48	$4.49	$4.38	27,925
2022-03-11	$4.65	$4.74	$4.60	$4.63	$4.52	24,747
2022-03-10	$4.53	$4.65	$4.52	$4.60	$4.49	30,920
2022-03-09	$4.58	$4.66	$4.58	$4.58	$4.47	75,348
2022-03-08	$4.70	$4.71	$4.54	$4.54	$4.43	96,008
2022-03-07	$4.77	$4.81	$4.71	$4.71	$4.60	40,620
2022-03-04	$4.85	$4.85	$4.65	$4.80	$4.68	37,663
2022-03-03	$4.87	$4.94	$4.79	$4.84	$4.72	33,665
2022-03-02	$4.81	$4.94	$4.76	$4.83	$4.71	61,068
2022-03-01	$4.87	$4.92	$4.76	$4.77	$4.65	44,839
2022-02-28	$4.91	$4.95	$4.77	$4.87	$4.75	28,548
2022-02-25	$4.93	$4.95	$4.69	$4.92	$4.80	46,680
2022-02-24	$4.71	$5.08	$4.71	$4.93	$4.81	124,676
2022-02-23	$4.90	$4.96	$4.86	$4.86	$4.74	23,635
2022-02-22	$5.07	$5.15	$4.78	$4.90	$4.78	98,081
2022-02-18	$5.10	$5.23	$5.05	$5.16	$5.03	37,429
2022-02-17	$5.23	$5.23	$4.99	$5.10	$4.98	24,546
2022-02-16	$4.99	$5.13	$4.94	$5.10	$4.98	26,671
2022-02-15	$5.04	$5.04	$4.91	$4.97	$4.85	51,506
2022-02-14	$4.95	$4.97	$4.84	$4.96	$4.84	34,752
2022-02-11	$4.90	$4.95	$4.85	$4.89	$4.77	51,892
2022-02-10	$4.97	$5.05	$4.82	$4.84	$4.72	74,726
2022-02-09	$5.00	$5.05	$4.95	$4.98	$4.86	39,740
2022-02-08	$4.82	$4.99	$4.81	$4.95	$4.83	41,437
2022-02-07	$5.05	$5.05	$4.80	$4.86	$4.74	187,236
2022-02-04	$5.00	$5.16	$5.00	$5.10	$4.92	54,248
2022-02-03	$5.25	$5.25	$5.05	$5.05	$4.87	48,250
2022-02-02	$5.29	$5.34	$5.15	$5.25	$5.06	20,523
2022-02-01	$5.19	$5.28	$5.05	$5.23	$5.05	42,931
2022-01-31	$5.04	$5.34	$5.04	$5.26	$5.07	25,916
2022-01-28	$4.96	$5.14	$4.96	$5.05	$4.87	20,164
2022-01-27	$5.15	$5.21	$5.00	$5.07	$4.89	49,995
2022-01-26	$5.33	$5.33	$5.18	$5.21	$5.03	26,206
2022-01-25	$5.24	$5.34	$5.12	$5.28	$5.09	42,168
2022-01-24	$5.30	$5.30	$5.12	$5.25	$5.06	62,063
2022-01-21	$5.33	$5.38	$5.28	$5.34	$5.15	43,130
2022-01-20	$5.36	$5.43	$5.30	$5.33	$5.14	31,078
2022-01-19	$5.42	$5.42	$5.30	$5.36	$5.17	74,442
2022-01-18	$5.53	$5.54	$5.40	$5.42	$5.23	46,171
2022-01-14	$5.53	$5.60	$5.50	$5.53	$5.33	26,519
2022-01-13	$5.58	$5.62	$5.53	$5.57	$5.37	18,639
2022-01-12	$5.65	$5.67	$5.50	$5.57	$5.37	24,297
2022-01-11	$5.53	$5.61	$5.45	$5.61	$5.41	30,557
2022-01-10	$5.55	$5.56	$5.46	$5.51	$5.32	28,522
2022-01-07	$5.61	$5.64	$5.48	$5.56	$5.36	51,931
2022-01-06	$5.54	$5.65	$5.47	$5.60	$5.40	22,514
2022-01-05	$5.61	$5.75	$5.47	$5.50	$5.31	66,659
2022-01-04	$5.67	$5.73	$5.62	$5.63	$5.43	36,052
2022-01-03	$5.67	$5.79	$5.66	$5.69	$5.49	35,628
2021-12-31	$5.65	$5.75	$5.65	$5.67	$5.47	47,615
2021-12-30	$5.55	$5.74	$5.52	$5.62	$5.42	57,232
2021-12-29	$5.62	$5.70	$5.57	$5.58	$5.38	25,120
2021-12-28	$5.62	$5.70	$5.60	$5.62	$5.42	52,291
2021-12-27	$5.60	$5.69	$5.48	$5.62	$5.42	66,200
2021-12-23	$5.56	$5.59	$5.51	$5.58	$5.38	32,223
2021-12-22	$5.51	$5.69	$5.49	$5.54	$5.34	55,610
2021-12-21	$5.45	$5.58	$5.45	$5.52	$5.33	50,012
2021-12-20	$5.50	$5.60	$5.33	$5.44	$5.25	88,560
2021-12-17	$5.43	$5.65	$5.43	$5.56	$5.36	300,521
2021-12-16	$5.47	$5.73	$5.40	$5.49	$5.30	99,630
2021-12-15	$5.46	$5.68	$5.44	$5.49	$5.30	145,212
2021-12-14	$5.56	$5.67	$5.40	$5.40	$5.21	156,004
2021-12-13	$5.63	$5.78	$5.55	$5.59	$5.39	163,954
2021-12-10	$5.84	$5.94	$5.79	$5.85	$5.64	28,585
2021-12-09	$5.81	$5.93	$5.75	$5.78	$5.58	35,710
2021-12-08	$5.67	$5.83	$5.65	$5.81	$5.60	16,444
2021-12-07	$5.67	$5.75	$5.64	$5.65	$5.45	38,987
2021-12-06	$5.54	$5.65	$5.52	$5.58	$5.38	33,356
2021-12-03	$5.64	$5.64	$5.49	$5.53	$5.33	26,647
2021-12-02	$5.61	$5.62	$5.50	$5.59	$5.39	28,230
2021-12-01	$5.73	$5.75	$5.55	$5.57	$5.37	77,906
2021-11-30	$5.75	$5.77	$5.65	$5.67	$5.47	27,453
2021-11-29	$5.72	$5.77	$5.62	$5.70	$5.50	46,162
2021-11-26	$5.62	$5.69	$5.60	$5.64	$5.44	17,048
2021-11-24	$5.67	$5.76	$5.58	$5.71	$5.51	18,408
2021-11-23	$5.70	$5.79	$5.59	$5.66	$5.46	50,268
2021-11-22	$5.84	$5.84	$5.70	$5.70	$5.50	32,731
2021-11-19	$5.99	$6.03	$5.81	$5.85	$5.64	36,089
2021-11-18	$6.01	$6.03	$5.78	$5.92	$5.71	58,563
2021-11-17	$6.00	$6.07	$5.92	$6.00	$5.79	33,693
2021-11-16	$5.98	$6.00	$5.91	$5.99	$5.78	73,606
2021-11-15	$5.85	$5.94	$5.80	$5.93	$5.72	61,216
2021-11-12	$5.79	$5.90	$5.74	$5.87	$5.66	55,017
2021-11-11	$5.75	$5.82	$5.63	$5.77	$5.57	44,443
2021-11-10	$5.87	$5.98	$5.64	$5.76	$5.56	119,060
2021-11-09	$5.84	$6.03	$5.80	$5.86	$5.65	33,822
2021-11-08	$5.72	$5.88	$5.72	$5.87	$5.66	72,560
2021-11-05	$5.72	$6.05	$5.63	$5.66	$5.46	92,157
2021-11-04	$6.06	$6.08	$5.97	$6.08	$5.81	20,981
2021-11-03	$6.01	$6.11	$5.97	$6.07	$5.80	18,871
2021-11-02	$5.95	$6.03	$5.93	$6.01	$5.74	32,256
2021-11-01	$5.75	$6.00	$5.75	$5.90	$5.64	41,555
2021-10-29	$5.73	$5.99	$5.73	$5.76	$5.50	26,972
2021-10-28	$5.79	$5.81	$5.75	$5.77	$5.51	40,226
2021-10-27	$5.76	$5.88	$5.73	$5.76	$5.50	32,588
2021-10-26	$5.90	$5.92	$5.77	$5.79	$5.53	33,866
2021-10-25	$5.90	$5.92	$5.87	$5.87	$5.61	21,955
2021-10-22	$5.93	$5.94	$5.87	$5.87	$5.61	17,126
2021-10-21	$5.96	$5.99	$5.88	$5.92	$5.66	37,957
2021-10-20	$5.83	$5.97	$5.83	$5.95	$5.68	41,454
2021-10-19	$5.75	$5.82	$5.74	$5.81	$5.55	30,754
2021-10-18	$5.72	$5.79	$5.61	$5.77	$5.51	53,204
2021-10-15	$5.76	$5.76	$5.69	$5.70	$5.45	31,049
2021-10-14	$5.83	$5.83	$5.71	$5.77	$5.51	29,211
2021-10-13	$5.85	$5.85	$5.74	$5.81	$5.55	27,487
2021-10-12	$5.92	$5.92	$5.83	$5.86	$5.60	40,657
2021-10-11	$5.90	$5.95	$5.87	$5.90	$5.64	33,494
2021-10-08	$5.75	$5.86	$5.75	$5.82	$5.56	46,941
2021-10-07	$5.75	$5.85	$5.68	$5.78	$5.52	46,497
2021-10-06	$5.73	$5.74	$5.63	$5.66	$5.41	51,308
2021-10-05	$5.82	$5.82	$5.73	$5.75	$5.49	30,474
2021-10-04	$6.03	$6.03	$5.78	$5.78	$5.52	58,432
2021-10-01	$6.13	$6.19	$6.00	$6.01	$5.74	68,290
2021-09-30	$6.33	$6.33	$5.70	$6.22	$5.94	428,863
2021-09-29	$6.32	$6.35	$6.26	$6.29	$6.01	52,424
2021-09-28	$6.36	$6.39	$6.26	$6.26	$5.98	219,013
2021-09-27	$6.27	$6.44	$6.27	$6.43	$6.14	33,244
2021-09-24	$6.31	$6.35	$6.28	$6.32	$6.04	16,486
2021-09-23	$6.34	$6.40	$6.22	$6.32	$6.04	65,329
2021-09-22	$6.29	$6.37	$6.28	$6.30	$6.02	32,499
2021-09-21	$6.28	$6.39	$6.27	$6.28	$6.00	30,890
2021-09-20	$6.31	$6.31	$6.25	$6.28	$6.00	38,512
2021-09-17	$6.37	$6.44	$6.34	$6.39	$6.11	55,504
2021-09-16	$6.43	$6.44	$6.34	$6.40	$6.11	70,849
2021-09-15	$6.48	$6.49	$6.40	$6.44	$6.15	90,302
2021-09-14	$6.54	$6.54	$6.43	$6.51	$6.22	37,686
2021-09-13	$6.52	$6.58	$6.38	$6.51	$6.22	52,520
2021-09-10	$6.56	$6.59	$6.46	$6.51	$6.22	31,916
2021-09-09	$6.54	$6.55	$6.49	$6.53	$6.24	35,583
2021-09-08	$6.69	$6.73	$6.49	$6.54	$6.25	22,228
2021-09-07	$6.71	$6.76	$6.52	$6.66	$6.36	35,368
2021-09-03	$6.78	$6.80	$6.62	$6.70	$6.40	38,378
2021-09-02	$6.76	$6.80	$6.62	$6.74	$6.44	52,517
2021-09-01	$6.67	$6.80	$6.63	$6.75	$6.45	30,036
2021-08-31	$6.74	$6.77	$6.63	$6.63	$6.33	28,045
2021-08-30	$6.72	$6.79	$6.70	$6.73	$6.43	36,734
2021-08-27	$6.63	$6.79	$6.59	$6.67	$6.37	49,393
2021-08-26	$6.58	$6.74	$6.53	$6.66	$6.36	64,889
2021-08-25	$6.55	$6.63	$6.50	$6.54	$6.25	31,531
2021-08-24	$6.49	$6.56	$6.46	$6.54	$6.25	25,719
2021-08-23	$6.44	$6.58	$6.43	$6.50	$6.21	45,209
2021-08-20	$6.34	$6.51	$6.34	$6.43	$6.14	24,888
2021-08-19	$6.35	$6.41	$6.30	$6.35	$6.07	31,167
2021-08-18	$6.35	$6.49	$6.33	$6.35	$6.07	82,115
2021-08-17	$6.39	$6.45	$6.32	$6.34	$6.06	57,699
2021-08-16	$6.54	$6.67	$6.45	$6.45	$6.16	55,661
2021-08-13	$6.62	$6.69	$6.56	$6.59	$6.30	32,817
2021-08-12	$6.77	$6.85	$6.62	$6.65	$6.35	48,152
2021-08-11	$6.82	$6.99	$6.80	$6.81	$6.51	89,160
2021-08-10	$6.81	$7.13	$6.70	$6.80	$6.50	145,024
2021-08-09	$7.01	$7.05	$6.76	$6.83	$6.53	89,810
2021-08-06	$6.74	$7.01	$6.73	$7.00	$6.69	80,627
2021-08-05	$6.91	$6.93	$6.71	$6.75	$6.45	69,955
2021-08-04	$6.29	$7.01	$6.29	$7.00	$6.63	257,321
2021-08-03	$6.59	$6.59	$6.28	$6.28	$5.95	147,481
2021-08-02	$6.64	$6.75	$6.59	$6.59	$6.25	48,190
2021-07-30	$6.54	$6.68	$6.54	$6.65	$6.30	35,694
2021-07-29	$6.53	$6.63	$6.45	$6.55	$6.21	56,588
2021-07-28	$6.50	$6.64	$6.42	$6.49	$6.15	53,585
2021-07-27	$6.55	$6.58	$6.43	$6.50	$6.16	77,141
2021-07-26	$6.58	$6.70	$6.57	$6.59	$6.25	45,361
2021-07-23	$6.63	$6.70	$6.57	$6.62	$6.27	52,759
2021-07-22	$6.69	$6.69	$6.56	$6.58	$6.24	96,272
2021-07-21	$6.49	$6.70	$6.49	$6.67	$6.32	103,069
2021-07-20	$6.54	$6.55	$6.44	$6.49	$6.15	54,003
2021-07-19	$6.36	$6.54	$6.36	$6.50	$6.16	122,460
2021-07-16	$6.44	$6.58	$6.35	$6.39	$6.06	79,380
2021-07-15	$6.44	$6.51	$6.40	$6.45	$6.11	78,024
2021-07-14	$6.45	$6.55	$6.42	$6.49	$6.15	85,686
2021-07-13	$6.57	$6.60	$6.41	$6.45	$6.11	67,625
2021-07-12	$6.56	$6.59	$6.48	$6.58	$6.24	49,893
2021-07-09	$6.43	$6.56	$6.35	$6.56	$6.22	55,066
2021-07-08	$6.22	$6.48	$6.19	$6.43	$6.09	119,650
2021-07-07	$6.43	$6.51	$6.25	$6.29	$5.96	300,286
2021-07-06	$6.62	$6.62	$6.41	$6.46	$6.12	87,616
2021-07-02	$6.50	$6.54	$6.42	$6.50	$6.16	71,494
2021-07-01	$6.55	$6.65	$6.48	$6.48	$6.14	70,842
2021-06-30	$6.60	$6.67	$6.52	$6.55	$6.21	46,032
2021-06-29	$6.76	$6.80	$6.62	$6.62	$6.27	48,480
2021-06-28	$6.76	$6.85	$6.76	$6.80	$6.44	60,023
2021-06-25	$6.63	$6.83	$6.56	$6.74	$6.39	2,520,245
2021-06-24	$6.51	$6.65	$6.40	$6.64	$6.29	214,702
2021-06-23	$6.47	$6.56	$6.43	$6.48	$6.14	180,917
2021-06-22	$6.61	$6.62	$6.44	$6.46	$6.12	149,593
2021-06-21	$6.70	$6.75	$6.57	$6.61	$6.26	119,854
2021-06-18	$6.80	$6.81	$6.67	$6.70	$6.35	399,010
2021-06-17	$6.97	$7.09	$6.81	$6.84	$6.48	74,635
2021-06-16	$6.94	$7.07	$6.87	$7.00	$6.63	61,686
2021-06-15	$7.09	$7.15	$6.95	$6.98	$6.62	106,268
2021-06-14	$6.65	$7.11	$6.65	$7.08	$6.71	128,130
2021-06-11	$6.62	$6.71	$6.60	$6.68	$6.33	72,267
2021-06-10	$6.81	$6.87	$6.72	$6.73	$6.38	55,539
2021-06-09	$6.89	$6.96	$6.80	$6.82	$6.46	71,888
2021-06-08	$6.77	$6.90	$6.77	$6.87	$6.51	86,668
2021-06-07	$6.62	$6.80	$6.59	$6.77	$6.42	89,265
2021-06-04	$6.53	$6.70	$6.46	$6.64	$6.29	96,064
2021-06-03	$6.48	$6.57	$6.46	$6.51	$6.17	130,907
2021-06-02	$6.66	$6.66	$6.43	$6.53	$6.19	110,414
2021-06-01	$6.64	$6.67	$6.50	$6.54	$6.20	72,755
2021-05-28	$6.67	$6.68	$6.55	$6.59	$6.25	54,937
2021-05-27	$6.57	$6.69	$6.57	$6.63	$6.28	54,556
2021-05-26	$6.61	$6.66	$6.53	$6.57	$6.23	94,051
2021-05-25	$6.72	$6.76	$6.60	$6.61	$6.26	69,602
2021-05-24	$6.70	$6.77	$6.65	$6.69	$6.34	85,082
2021-05-21	$6.79	$6.83	$6.65	$6.67	$6.32	75,737
2021-05-20	$6.64	$6.80	$6.63	$6.77	$6.42	71,304
2021-05-19	$6.52	$6.68	$6.44	$6.63	$6.28	98,288
2021-05-18	$6.65	$6.74	$6.59	$6.59	$6.25	49,328
2021-05-17	$6.66	$6.74	$6.58	$6.65	$6.30	64,735
2021-05-14	$6.59	$6.80	$6.54	$6.66	$6.31	85,469
2021-05-13	$6.55	$6.65	$6.46	$6.59	$6.25	122,013
2021-05-12	$6.49	$6.57	$6.47	$6.55	$6.21	123,587
2021-05-11	$6.38	$6.67	$6.36	$6.56	$6.22	103,271
2021-05-10	$6.78	$6.78	$6.50	$6.58	$6.24	109,031
2021-05-07	$6.67	$6.87	$6.56	$6.77	$6.42	120,746
2021-05-06	$6.80	$6.83	$6.59	$6.80	$6.44	113,482
2021-05-05	$6.78	$6.82	$6.62	$6.62	$6.22	116,899
2021-05-04	$6.84	$6.89	$6.61	$6.78	$6.37	281,865
2021-05-03	$6.98	$7.00	$6.71	$6.90	$6.49	154,532
2021-04-30	$6.76	$6.78	$6.56	$6.68	$6.28	111,061
2021-04-29	$6.70	$6.84	$6.63	$6.79	$6.38	101,483
2021-04-28	$6.71	$6.72	$6.58	$6.62	$6.22	84,277
2021-04-27	$6.73	$6.80	$6.63	$6.68	$6.28	102,497
2021-04-26	$6.67	$6.80	$6.66	$6.68	$6.28	110,397
2021-04-23	$6.58	$6.70	$6.52	$6.67	$6.27	85,817
2021-04-22	$6.64	$6.72	$6.57	$6.59	$6.20	131,731
2021-04-21	$6.50	$6.68	$6.45	$6.64	$6.24	71,442
2021-04-20	$6.49	$6.59	$6.48	$6.54	$6.15	100,084
2021-04-19	$6.58	$6.59	$6.44	$6.54	$6.15	106,079
2021-04-16	$6.58	$6.61	$6.46	$6.57	$6.18	84,928
2021-04-15	$6.68	$6.71	$6.44	$6.59	$6.20	145,087
2021-04-14	$6.74	$6.78	$6.57	$6.61	$6.21	80,775
2021-04-13	$6.84	$6.88	$6.68	$6.73	$6.33	83,900
2021-04-12	$6.90	$6.93	$6.75	$6.88	$6.47	76,964
2021-04-09	$7.05	$7.05	$6.81	$6.89	$6.48	124,859
2021-04-08	$6.77	$7.13	$6.76	$7.06	$6.64	156,902
2021-04-07	$6.99	$7.00	$6.73	$6.79	$6.38	103,293
2021-04-06	$7.04	$7.16	$6.90	$7.00	$6.58	81,191
2021-04-05	$7.04	$7.13	$6.90	$7.05	$6.63	108,454
2021-04-01	$7.05	$7.10	$6.96	$6.99	$6.57	62,050
2021-03-31	$7.46	$7.56	$6.92	$6.95	$6.53	193,753
2021-03-30	$7.31	$7.55	$7.17	$7.48	$7.03	116,853
2021-03-29	$7.01	$7.59	$7.01	$7.25	$6.82	224,477
2021-03-26	$7.01	$7.10	$6.93	$7.09	$6.67	98,758
2021-03-25	$6.88	$6.99	$6.65	$6.92	$6.51	144,705
2021-03-24	$7.23	$7.31	$6.97	$6.98	$6.56	104,095
2021-03-23	$7.43	$7.55	$7.17	$7.18	$6.75	122,747
2021-03-22	$7.73	$7.73	$7.44	$7.46	$7.01	118,407
2021-03-19	$7.70	$7.85	$7.66	$7.68	$7.22	214,437
2021-03-18	$7.84	$7.98	$7.75	$7.75	$7.29	93,768
2021-03-17	$7.80	$7.95	$7.64	$7.88	$7.41	76,998
2021-03-16	$7.92	$7.94	$7.72	$7.83	$7.36	73,368
2021-03-15	$7.94	$7.99	$7.76	$7.85	$7.38	73,314
2021-03-12	$7.95	$7.97	$7.81	$7.92	$7.45	55,066
2021-03-11	$7.90	$8.07	$7.81	$7.95	$7.47	88,198
2021-03-10	$7.82	$7.96	$7.73	$7.80	$7.33	91,333
2021-03-09	$7.81	$7.99	$7.75	$7.75	$7.29	102,644
2021-03-08	$7.54	$7.90	$7.44	$7.69	$7.23	125,987
2021-03-05	$7.55	$7.64	$7.17	$7.60	$7.14	161,193
2021-03-04	$7.56	$7.69	$7.40	$7.52	$7.07	222,698
2021-03-03	$7.75	$7.93	$7.60	$7.70	$7.24	208,935
2021-03-02	$7.76	$7.92	$7.67	$7.75	$7.29	158,937
2021-03-01	$7.60	$7.85	$7.60	$7.71	$7.25	130,281
2021-02-26	$7.33	$7.68	$7.10	$7.56	$7.11	316,922
2021-02-25	$7.90	$7.96	$7.59	$7.67	$7.21	139,202
2021-02-24	$7.78	$7.90	$7.64	$7.87	$7.40	107,145
2021-02-23	$7.22	$7.79	$7.00	$7.70	$7.24	294,618
2021-02-22	$7.95	$8.10	$7.81	$7.87	$7.40	190,087
2021-02-19	$7.96	$8.19	$7.85	$8.01	$7.53	183,109
2021-02-18	$7.89	$7.97	$7.74	$7.74	$7.28	165,808
2021-02-17	$8.10	$8.14	$7.88	$7.96	$7.48	111,878
2021-02-16	$8.13	$8.36	$8.08	$8.10	$7.61	246,383
2021-02-12	$8.06	$8.13	$7.93	$8.02	$7.54	123,965
2021-02-11	$8.47	$8.55	$7.91	$8.13	$7.64	209,517
2021-02-10	$8.16	$8.55	$7.85	$8.43	$7.93	359,538
2021-02-09	$8.16	$8.28	$8.03	$8.16	$7.67	188,001
2021-02-08	$8.41	$8.49	$8.10	$8.20	$7.71	202,455
2021-02-05	$8.38	$8.56	$8.17	$8.39	$7.89	167,850
2021-02-04	$8.66	$8.66	$8.31	$8.47	$7.91	290,383
2021-02-03	$8.29	$8.30	$7.91	$8.21	$7.67	281,599
2021-02-02	$7.85	$8.48	$7.81	$8.31	$7.76	469,874
2021-02-01	$7.59	$7.68	$7.25	$7.66	$7.15	181,385
2021-01-29	$7.41	$7.66	$7.26	$7.36	$6.87	222,316
2021-01-28	$7.56	$7.73	$7.19	$7.59	$7.09	247,030
2021-01-27	$7.80	$7.94	$7.40	$7.40	$6.91	427,064
2021-01-26	$8.38	$8.49	$8.15	$8.18	$7.64	326,556
2021-01-25	$8.74	$8.85	$8.13	$8.58	$8.01	541,913
2021-01-22	$8.85	$9.20	$8.60	$8.78	$8.20	562,051
2021-01-21	$8.66	$9.21	$7.92	$9.03	$8.43	1,528,316
2021-01-20	$10.01	$11.05	$8.06	$8.52	$7.96	4,936,603
2021-01-19	$6.61	$8.88	$6.50	$8.88	$8.29	1,911,042
2021-01-15	$6.67	$6.70	$6.50	$6.54	$6.11	80,596
2021-01-14	$6.69	$6.81	$6.64	$6.72	$6.28	50,091
2021-01-13	$6.75	$6.80	$6.58	$6.62	$6.18	39,439
2021-01-12	$6.59	$6.82	$6.56	$6.76	$6.31	43,860
2021-01-11	$6.67	$6.82	$6.55	$6.59	$6.15	49,614
2021-01-08	$6.76	$6.81	$6.67	$6.75	$6.30	40,770
2021-01-07	$6.65	$6.85	$6.55	$6.76	$6.31	54,606
2021-01-06	$6.64	$6.79	$6.52	$6.60	$6.16	79,196
2021-01-05	$6.51	$6.70	$6.51	$6.59	$6.15	35,717
2021-01-04	$6.63	$6.63	$6.43	$6.51	$6.08	58,922
2020-12-31	$6.76	$6.77	$6.51	$6.57	$6.14	46,391
2020-12-30	$6.69	$7.00	$6.64	$6.75	$6.30	67,020
2020-12-29	$6.88	$6.88	$6.60	$6.68	$6.24	55,020
2020-12-28	$6.75	$6.88	$6.73	$6.80	$6.35	40,129
2020-12-24	$6.68	$6.80	$6.68	$6.68	$6.24	17,348
2020-12-23	$6.66	$6.80	$6.61	$6.66	$6.22	37,100
2020-12-22	$6.79	$6.94	$6.57	$6.59	$6.15	59,890
2020-12-21	$6.97	$7.09	$6.73	$6.80	$6.35	99,553
2020-12-18	$6.81	$7.28	$6.71	$7.18	$6.71	304,691
2020-12-17	$6.58	$6.81	$6.58	$6.75	$6.30	54,489
2020-12-16	$6.82	$6.82	$6.54	$6.57	$6.14	63,982
2020-12-15	$6.60	$6.82	$6.59	$6.78	$6.33	98,442
2020-12-14	$6.59	$6.69	$6.51	$6.58	$6.15	37,748
2020-12-11	$6.47	$6.56	$6.47	$6.52	$6.09	50,838
2020-12-10	$6.54	$6.66	$6.48	$6.53	$6.10	61,353
2020-12-09	$6.67	$6.70	$6.47	$6.52	$6.09	66,537
2020-12-08	$6.67	$6.70	$6.57	$6.64	$6.20	69,033
2020-12-07	$6.71	$6.74	$6.62	$6.67	$6.23	48,845
2020-12-04	$6.55	$6.73	$6.50	$6.68	$6.24	78,101
2020-12-03	$6.50	$6.69	$6.39	$6.53	$6.10	59,202
2020-12-02	$6.45	$6.57	$6.42	$6.51	$6.08	146,938
2020-12-01	$6.40	$6.56	$6.35	$6.50	$6.07	171,498
2020-11-30	$6.42	$6.45	$6.15	$6.29	$5.87	140,757
2020-11-27	$6.47	$6.55	$6.41	$6.47	$6.04	42,684
2020-11-25	$6.51	$6.55	$6.41	$6.43	$6.01	75,772
2020-11-24	$6.41	$6.69	$6.36	$6.51	$6.08	99,810
2020-11-23	$6.25	$6.41	$6.19	$6.32	$5.90	69,623
2020-11-20	$6.19	$6.44	$6.07	$6.25	$5.84	99,967
2020-11-19	$6.28	$6.30	$6.19	$6.23	$5.82	75,312
2020-11-18	$6.37	$6.48	$6.24	$6.29	$5.87	91,063
2020-11-17	$6.29	$6.42	$6.19	$6.33	$5.91	65,845
2020-11-16	$6.14	$6.36	$6.14	$6.36	$5.94	78,535
2020-11-13	$6.07	$6.19	$6.00	$6.12	$5.72	73,454
2020-11-12	$6.06	$6.27	$5.93	$6.05	$5.65	123,555
2020-11-11	$5.82	$6.13	$5.76	$6.05	$5.65	168,594
2020-11-10	$5.39	$5.86	$5.31	$5.75	$5.37	295,963
2020-11-09	$5.28	$5.38	$5.13	$5.16	$4.82	258,003
2020-11-06	$5.10	$5.16	$4.86	$5.07	$4.74	117,711
2020-11-05	$5.20	$5.33	$5.17	$5.19	$4.80	216,799
2020-11-04	$5.20	$5.25	$5.08	$5.10	$4.71	82,027
2020-11-03	$5.19	$5.24	$5.08	$5.16	$4.77	123,333
2020-11-02	$5.12	$5.29	$5.10	$5.14	$4.75	58,155
2020-10-30	$5.11	$5.19	$5.05	$5.10	$4.71	84,779
2020-10-29	$5.18	$5.19	$5.05	$5.10	$4.71	125,633
2020-10-28	$5.37	$5.50	$5.20	$5.21	$4.81	107,630
2020-10-27	$5.46	$5.53	$5.38	$5.40	$4.99	34,113
2020-10-26	$5.40	$5.51	$5.37	$5.46	$5.04	85,810
2020-10-23	$5.56	$5.56	$5.42	$5.44	$5.03	57,975
2020-10-22	$5.59	$5.64	$5.50	$5.54	$5.12	70,042
2020-10-21	$5.54	$5.70	$5.51	$5.52	$5.10	55,620
2020-10-20	$5.50	$5.57	$5.49	$5.53	$5.11	64,460
2020-10-19	$5.66	$5.67	$5.48	$5.50	$5.08	83,996
2020-10-16	$5.61	$5.70	$5.58	$5.61	$5.18	71,708
2020-10-15	$5.57	$5.65	$5.55	$5.62	$5.19	116,110
2020-10-14	$5.74	$5.77	$5.66	$5.69	$5.26	45,036
2020-10-13	$5.66	$5.86	$5.66	$5.74	$5.30	46,955
2020-10-12	$5.79	$5.91	$5.75	$5.88	$5.43	68,977
2020-10-09	$5.89	$5.95	$5.79	$5.84	$5.40	52,850
2020-10-08	$5.95	$5.98	$5.81	$5.88	$5.43	66,050
2020-10-07	$5.75	$5.94	$5.75	$5.90	$5.45	81,207
2020-10-06	$5.37	$6.03	$5.37	$5.68	$5.25	320,920
2020-10-05	$5.69	$5.77	$5.24	$5.36	$4.95	307,899
2020-10-02	$5.61	$5.74	$5.59	$5.62	$5.19	33,620
2020-10-01	$5.70	$5.78	$5.63	$5.71	$5.28	60,013
2020-09-30	$5.85	$5.86	$5.61	$5.66	$5.23	43,351
2020-09-29	$5.86	$5.93	$5.69	$5.85	$5.41	47,470
2020-09-28	$5.63	$5.89	$5.60	$5.83	$5.39	57,041
2020-09-25	$5.60	$5.65	$5.51	$5.59	$5.16	50,336
2020-09-24	$5.65	$5.72	$5.60	$5.61	$5.18	60,101
2020-09-23	$5.87	$5.87	$5.63	$5.63	$5.20	88,343
2020-09-22	$5.78	$5.87	$5.72	$5.86	$5.41	35,564
2020-09-21	$5.99	$6.05	$5.70	$5.85	$5.41	87,117
2020-09-18	$5.98	$6.25	$5.69	$6.12	$5.65	225,846
2020-09-17	$5.75	$5.97	$5.71	$5.91	$5.46	64,475
2020-09-16	$5.80	$5.85	$5.72	$5.79	$5.35	98,960
2020-09-15	$5.68	$5.88	$5.67	$5.80	$5.36	58,399
2020-09-14	$5.87	$5.91	$5.60	$5.67	$5.24	131,329
2020-09-11	$5.91	$5.96	$5.83	$5.85	$5.41	88,519
2020-09-10	$6.05	$6.05	$5.85	$5.90	$5.45	77,224
2020-09-09	$5.96	$6.15	$5.92	$6.00	$5.54	65,587
2020-09-08	$6.02	$6.06	$5.83	$5.90	$5.45	110,240
2020-09-04	$6.15	$6.22	$6.02	$6.09	$5.63	124,966
2020-09-03	$6.35	$6.38	$6.10	$6.16	$5.69	112,167
2020-09-02	$6.43	$6.45	$6.33	$6.40	$5.91	96,405
2020-09-01	$6.36	$6.45	$6.28	$6.43	$5.94	76,186
2020-08-31	$6.27	$6.36	$6.10	$6.34	$5.86	117,766
2020-08-28	$6.37	$6.38	$6.21	$6.36	$5.88	79,785
2020-08-27	$6.08	$6.46	$6.08	$6.38	$5.89	166,733
2020-08-26	$6.25	$6.25	$6.05	$6.07	$5.61	79,878
2020-08-25	$6.24	$6.39	$6.24	$6.27	$5.79	49,151
2020-08-24	$6.22	$6.39	$6.18	$6.24	$5.77	82,927
2020-08-21	$6.37	$6.37	$6.15	$6.19	$5.72	104,346
2020-08-20	$6.37	$6.45	$6.35	$6.37	$5.89	50,675
2020-08-19	$6.31	$6.44	$6.31	$6.38	$5.89	64,445
2020-08-18	$6.52	$6.54	$6.30	$6.32	$5.84	146,438
2020-08-17	$6.66	$6.66	$6.45	$6.52	$6.02	72,050
2020-08-14	$6.77	$6.77	$6.53	$6.66	$6.15	78,241
2020-08-13	$6.43	$6.79	$6.33	$6.72	$6.20	233,926
2020-08-12	$6.40	$6.52	$6.31	$6.43	$5.94	73,258
2020-08-11	$6.44	$6.46	$6.26	$6.33	$5.85	98,399
2020-08-10	$6.35	$6.36	$6.24	$6.28	$5.80	127,591
2020-08-07	$6.48	$6.51	$6.31	$6.35	$5.87	112,806
2020-08-06	$6.63	$6.63	$6.46	$6.61	$6.11	65,352
2020-08-05	$6.79	$6.80	$6.51	$6.64	$6.08	85,501
2020-08-04	$6.86	$6.98	$6.64	$6.70	$6.14	103,758
2020-08-03	$6.66	$7.12	$6.66	$6.85	$6.28	114,749
2020-07-31	$7.04	$7.04	$6.51	$6.55	$6.00	126,838
2020-07-30	$6.80	$7.14	$6.77	$7.04	$6.45	156,375
2020-07-29	$6.70	$6.84	$6.57	$6.80	$6.23	65,424
2020-07-28	$6.61	$6.84	$6.53	$6.64	$6.08	98,306
2020-07-27	$6.54	$6.85	$6.54	$6.64	$6.08	130,361
2020-07-24	$6.73	$6.74	$6.46	$6.48	$5.94	123,626
2020-07-23	$6.12	$6.85	$6.12	$6.71	$6.15	501,241
2020-07-22	$6.08	$6.25	$6.08	$6.14	$5.63	81,013
2020-07-21	$6.08	$6.14	$5.99	$6.10	$5.59	80,487
2020-07-20	$6.07	$6.15	$5.98	$6.04	$5.53	99,942
2020-07-17	$6.07	$6.24	$6.01	$6.08	$5.57	131,411
2020-07-16	$6.02	$6.10	$5.98	$6.04	$5.53	117,131
2020-07-15	$6.19	$6.27	$6.04	$6.04	$5.53	242,493
2020-07-14	$6.05	$6.21	$6.03	$6.08	$5.57	269,964
2020-07-13	$6.32	$6.40	$6.01	$6.02	$5.52	145,478
2020-07-10	$6.22	$6.27	$6.08	$6.18	$5.66	80,694
2020-07-09	$6.51	$6.55	$6.16	$6.24	$5.72	215,911
2020-07-08	$6.56	$6.74	$6.36	$6.53	$5.98	110,777
2020-07-07	$7.03	$7.03	$6.59	$6.60	$6.05	103,919
2020-07-06	$7.02	$7.04	$6.82	$6.98	$6.40	121,394
2020-07-02	$6.69	$6.94	$6.63	$6.81	$6.24	109,997
2020-07-01	$6.68	$6.87	$6.56	$6.57	$6.02	131,826
2020-06-30	$6.83	$6.91	$6.64	$6.68	$6.12	109,946
2020-06-29	$6.55	$6.87	$6.54	$6.85	$6.28	196,908
2020-06-26	$6.87	$6.95	$6.41	$6.50	$5.96	2,154,676
2020-06-25	$6.80	$6.94	$6.73	$6.89	$6.31	220,507
2020-06-24	$6.93	$7.03	$6.68	$6.79	$6.22	152,108
2020-06-23	$7.42	$7.45	$6.71	$6.95	$6.37	255,228
2020-06-22	$6.90	$7.28	$6.80	$7.25	$6.64	417,465
2020-06-19	$6.70	$6.84	$6.58	$6.78	$6.21	314,663
2020-06-18	$6.65	$6.76	$6.25	$6.35	$5.82	134,777
2020-06-17	$6.67	$6.81	$6.58	$6.64	$6.08	85,299
2020-06-16	$6.90	$6.91	$6.56	$6.59	$6.04	66,463
2020-06-15	$6.62	$6.85	$6.54	$6.78	$6.21	112,101
2020-06-12	$6.15	$6.68	$6.15	$6.62	$6.07	113,731
2020-06-11	$6.35	$6.43	$5.99	$6.04	$5.53	92,406
2020-06-10	$6.97	$6.98	$6.42	$6.45	$5.91	109,703
2020-06-09	$6.90	$6.93	$6.81	$6.93	$6.35	72,744
2020-06-08	$7.00	$7.00	$6.77	$6.94	$6.36	90,100
2020-06-05	$6.75	$6.97	$6.51	$6.91	$6.33	137,120
2020-06-04	$6.75	$6.89	$6.51	$6.65	$6.09	108,328
2020-06-03	$6.70	$6.83	$6.65	$6.74	$6.18	117,475
2020-06-02	$6.65	$6.69	$6.59	$6.60	$6.05	47,867
2020-06-01	$6.60	$6.70	$6.56	$6.65	$6.09	77,890
2020-05-29	$6.57	$6.64	$6.38	$6.54	$5.99	67,237
2020-05-28	$6.69	$6.70	$6.55	$6.60	$6.05	64,096
2020-05-27	$6.43	$6.68	$6.38	$6.59	$6.04	76,975
2020-05-26	$6.86	$6.87	$6.31	$6.39	$5.86	109,792
2020-05-22	$6.83	$6.84	$6.55	$6.67	$6.11	50,066
2020-05-21	$6.60	$6.93	$6.54	$6.79	$6.22	91,491
2020-05-20	$6.40	$6.69	$6.40	$6.62	$6.07	123,168
2020-05-19	$6.52	$6.60	$6.29	$6.35	$5.82	91,106
2020-05-18	$6.67	$6.90	$6.50	$6.55	$6.00	169,196
2020-05-15	$6.35	$6.67	$6.29	$6.46	$5.92	125,455
2020-05-14	$6.49	$6.49	$6.01	$6.44	$5.90	83,219
2020-05-13	$6.04	$6.68	$6.04	$6.43	$5.89	80,895
2020-05-12	$5.79	$6.31	$5.79	$6.08	$5.57	112,821
2020-05-11	$5.96	$6.09	$5.95	$6.01	$5.51	227,021
2020-05-08	$6.27	$6.27	$5.85	$6.10	$5.59	290,996
2020-05-07	$6.39	$6.45	$6.18	$6.28	$5.75	74,167
2020-05-06	$6.33	$6.55	$6.33	$6.41	$5.82	54,207
2020-05-05	$6.45	$6.61	$6.31	$6.36	$5.78	75,174
2020-05-04	$6.62	$6.63	$6.20	$6.45	$5.86	82,820
2020-05-01	$6.71	$6.77	$6.41	$6.61	$6.00	71,546
2020-04-30	$6.99	$7.05	$6.62	$6.83	$6.20	148,998
2020-04-29	$6.85	$7.56	$6.79	$7.05	$6.40	132,382
2020-04-28	$6.65	$6.85	$6.54	$6.77	$6.15	65,330
2020-04-27	$6.18	$6.65	$6.17	$6.58	$5.98	336,707
2020-04-24	$6.52	$6.55	$6.12	$6.18	$5.61	25,005
2020-04-23	$6.32	$6.65	$6.25	$6.40	$5.81	44,747
2020-04-22	$6.06	$6.34	$6.00	$6.27	$5.70	114,792
2020-04-21	$5.98	$6.05	$5.85	$5.97	$5.42	59,386
2020-04-20	$5.98	$6.15	$5.84	$6.07	$5.51	59,315
2020-04-17	$6.15	$6.15	$5.84	$5.98	$5.43	90,543
2020-04-16	$5.57	$6.19	$5.48	$5.81	$5.28	107,734
2020-04-15	$5.55	$5.59	$5.36	$5.53	$5.02	189,256
2020-04-14	$6.37	$6.59	$5.48	$5.60	$5.09	156,444
2020-04-13	$6.31	$6.55	$6.10	$6.23	$5.66	96,586
2020-04-09	$5.92	$6.30	$5.73	$6.17	$5.60	96,310
2020-04-08	$5.83	$5.86	$5.65	$5.72	$5.20	80,325
2020-04-07	$5.76	$5.81	$5.42	$5.57	$5.06	70,434
2020-04-06	$5.55	$5.94	$5.55	$5.57	$5.06	88,568
2020-04-03	$5.37	$5.41	$5.12	$5.22	$4.74	64,227
2020-04-02	$5.30	$5.83	$5.15	$5.42	$4.92	42,929
2020-04-01	$6.51	$6.51	$5.27	$5.36	$4.87	147,605
2020-03-31	$6.51	$6.75	$6.46	$6.65	$6.04	92,647
2020-03-30	$6.73	$6.73	$6.27	$6.48	$5.89	124,596
2020-03-27	$6.25	$6.77	$6.25	$6.72	$6.10	306,155
2020-03-26	$5.65	$6.56	$5.63	$6.36	$5.78	134,454
2020-03-25	$5.56	$5.83	$5.47	$5.70	$5.18	169,693
2020-03-24	$5.30	$5.62	$5.09	$5.45	$4.95	141,609
2020-03-23	$5.25	$5.30	$4.79	$5.24	$4.76	140,703
2020-03-20	$4.82	$5.66	$4.81	$5.24	$4.76	188,338
2020-03-19	$4.05	$4.86	$3.95	$4.69	$4.26	104,811
2020-03-18	$5.18	$5.23	$4.25	$4.25	$3.86	141,378
2020-03-17	$5.36	$5.43	$5.01	$5.42	$4.92	185,334
2020-03-16	$4.93	$5.55	$4.88	$5.31	$4.82	305,603
2020-03-13	$4.97	$5.57	$4.88	$5.19	$4.71	160,907
2020-03-12	$5.05	$5.18	$4.71	$4.87	$4.42	153,962
2020-03-11	$5.22	$5.42	$5.14	$5.32	$4.83	197,181
2020-03-10	$5.82	$5.82	$5.26	$5.34	$4.85	148,644
2020-03-09	$5.35	$5.36	$4.85	$5.11	$4.64	174,217
2020-03-06	$7.00	$7.00	$5.48	$5.51	$5.01	284,383
2020-03-05	$7.09	$7.34	$6.93	$7.06	$6.41	70,878
2020-03-04	$7.18	$7.30	$7.01	$7.11	$6.46	78,151
2020-03-03	$7.05	$7.43	$7.00	$7.14	$6.49	86,356
2020-03-02	$6.98	$7.16	$6.89	$6.96	$6.32	163,337
2020-02-28	$7.22	$7.36	$6.86	$7.02	$6.38	113,330
2020-02-27	$7.45	$7.54	$7.25	$7.30	$6.63	138,946
2020-02-26	$7.67	$7.83	$7.31	$7.60	$6.90	94,008
2020-02-25	$8.35	$8.35	$7.59	$7.66	$6.96	134,482
2020-02-24	$8.55	$8.67	$8.29	$8.40	$7.63	60,173
2020-02-21	$8.79	$8.82	$8.57	$8.77	$7.97	78,335
2020-02-20	$8.74	$8.85	$8.61	$8.79	$7.98	77,410
2020-02-19	$8.70	$8.81	$8.70	$8.74	$7.94	37,557
2020-02-18	$8.85	$8.85	$8.62	$8.68	$7.88	46,166
2020-02-14	$8.88	$8.99	$8.76	$8.85	$8.04	51,733
2020-02-13	$8.82	$8.96	$8.76	$8.85	$8.04	37,566
2020-02-12	$8.68	$8.84	$8.68	$8.81	$8.00	77,892
2020-02-11	$8.70	$8.77	$8.64	$8.71	$7.91	63,905
2020-02-10	$8.89	$8.93	$8.54	$8.60	$7.81	91,124
2020-02-07	$8.76	$9.01	$8.68	$8.90	$8.08	65,902
2020-02-06	$8.80	$8.91	$8.61	$8.77	$7.97	67,065
2020-02-05	$8.32	$8.70	$8.31	$8.70	$7.85	176,650
2020-02-04	$8.08	$8.38	$8.06	$8.19	$7.39	93,959
2020-02-03	$8.08	$8.21	$7.75	$8.00	$7.22	97,853
2020-01-31	$8.75	$8.94	$8.05	$8.05	$7.27	188,925
2020-01-30	$9.19	$9.27	$8.61	$8.76	$7.91	163,235
2020-01-29	$9.41	$9.65	$9.18	$9.24	$8.34	182,635
2020-01-28	$8.95	$9.48	$8.95	$9.33	$8.42	237,786
2020-01-27	$8.72	$9.04	$8.50	$8.93	$8.06	87,075
2020-01-24	$8.78	$8.95	$8.78	$8.94	$8.07	86,170
2020-01-23	$8.91	$8.91	$8.72	$8.75	$7.90	45,682
2020-01-22	$9.00	$9.03	$8.87	$8.90	$8.03	120,782
2020-01-21	$8.88	$8.97	$8.83	$8.92	$8.05	46,651
2020-01-17	$8.94	$8.96	$8.80	$8.88	$8.02	53,520
2020-01-16	$9.01	$9.05	$8.91	$8.95	$8.08	73,626
2020-01-15	$8.84	$9.00	$8.78	$8.96	$8.09	129,727
2020-01-14	$8.85	$8.87	$8.77	$8.87	$8.01	67,316
2020-01-13	$8.60	$8.80	$8.57	$8.78	$7.93	60,692
2020-01-10	$8.45	$8.61	$8.40	$8.60	$7.76	61,379
2020-01-09	$8.57	$8.65	$8.43	$8.47	$7.65	57,434
2020-01-08	$8.58	$8.68	$8.47	$8.55	$7.72	65,857
2020-01-07	$8.84	$8.86	$8.60	$8.62	$7.78	50,726
2020-01-06	$8.93	$9.07	$8.80	$8.87	$8.01	69,788
2020-01-03	$8.88	$9.19	$8.72	$9.07	$8.19	153,294
2020-01-02	$8.54	$8.93	$8.36	$8.90	$8.03	193,043
2019-12-31	$8.39	$8.58	$8.28	$8.47	$7.65	78,359
2019-12-30	$8.42	$8.42	$8.19	$8.39	$7.57	73,501
2019-12-27	$8.59	$8.66	$8.25	$8.39	$7.57	70,028
2019-12-26	$8.56	$8.74	$8.44	$8.55	$7.72	56,961
2019-12-24	$8.49	$8.57	$8.37	$8.57	$7.74	25,426
2019-12-23	$8.38	$8.51	$8.35	$8.48	$7.66	45,480
2019-12-20	$8.58	$8.58	$8.33	$8.40	$7.58	88,555
2019-12-19	$8.45	$8.65	$8.33	$8.57	$7.74	62,459
2019-12-18	$8.48	$8.60	$8.33	$8.45	$7.63	93,275
2019-12-17	$8.72	$8.86	$8.47	$8.51	$7.68	67,736
2019-12-16	$8.65	$8.85	$8.62	$8.73	$7.88	66,717
2019-12-13	$8.83	$8.90	$8.57	$8.63	$7.79	65,623
2019-12-12	$8.76	$8.98	$8.71	$8.84	$7.98	70,458
2019-12-11	$8.71	$8.80	$8.62	$8.78	$7.93	119,493
2019-12-10	$8.56	$8.74	$8.50	$8.69	$7.84	62,938
2019-12-09	$8.82	$8.85	$8.46	$8.55	$7.72	157,572
2019-12-06	$8.85	$9.06	$8.81	$8.84	$7.98	75,098
2019-12-05	$8.97	$9.00	$8.80	$8.82	$7.96	69,957
2019-12-04	$9.03	$9.09	$8.91	$8.92	$8.05	84,416
2019-12-03	$9.01	$9.09	$8.75	$9.00	$8.12	146,643
2019-12-02	$8.65	$9.15	$8.63	$8.98	$8.11	227,033
2019-11-29	$8.66	$8.70	$8.55	$8.62	$7.78	27,131
2019-11-27	$8.72	$8.96	$8.60	$8.73	$7.88	78,577
2019-11-26	$8.77	$8.92	$8.73	$8.73	$7.88	117,446
2019-11-25	$8.62	$8.83	$8.53	$8.72	$7.87	137,783
2019-11-22	$8.61	$8.65	$8.50	$8.55	$7.72	87,599
2019-11-21	$8.68	$8.74	$8.54	$8.60	$7.76	112,245
2019-11-20	$8.86	$8.94	$8.59	$8.69	$7.84	121,097
2019-11-19	$9.03	$9.05	$8.85	$8.87	$8.01	74,208
2019-11-18	$9.10	$9.35	$8.95	$8.99	$8.12	182,068
2019-11-15	$9.00	$9.00	$8.86	$8.96	$8.09	141,568
2019-11-14	$8.76	$9.03	$8.76	$8.96	$8.09	183,283
2019-11-13	$8.80	$9.14	$8.80	$8.85	$7.99	175,688
2019-11-12	$8.94	$9.08	$8.50	$8.93	$8.06	235,135
2019-11-11	$8.63	$9.40	$8.45	$9.03	$8.15	710,506
2019-11-08	$7.19	$8.34	$6.81	$8.19	$7.39	291,799
2019-11-07	$6.98	$7.25	$6.93	$7.16	$6.46	104,158
2019-11-06	$7.12	$7.12	$6.91	$6.97	$6.24	48,315
2019-11-05	$7.21	$7.23	$7.02	$7.14	$6.40	51,199
2019-11-04	$7.15	$7.24	$6.70	$7.20	$6.45	185,995
2019-11-01	$7.25	$7.30	$7.10	$7.11	$6.37	85,196
2019-10-31	$7.40	$7.45	$7.15	$7.15	$6.41	84,219
2019-10-30	$7.24	$7.38	$7.22	$7.37	$6.60	46,387
2019-10-29	$7.21	$7.34	$7.18	$7.22	$6.47	43,963
2019-10-28	$7.17	$7.41	$7.17	$7.25	$6.49	167,076
2019-10-25	$7.09	$7.39	$7.09	$7.21	$6.46	121,728
2019-10-24	$7.69	$7.69	$7.03	$7.14	$6.40	232,176
2019-10-23	$7.69	$7.77	$7.58	$7.71	$6.91	113,313
2019-10-22	$7.95	$7.99	$7.67	$7.73	$6.92	133,293
2019-10-21	$8.05	$8.09	$7.93	$7.95	$7.12	33,040
2019-10-18	$8.24	$8.24	$7.94	$8.02	$7.18	27,826
2019-10-17	$8.10	$8.26	$8.06	$8.26	$7.40	56,884
2019-10-16	$7.99	$8.14	$7.87	$8.07	$7.23	64,970
2019-10-15	$8.03	$8.18	$7.95	$8.00	$7.17	86,967
2019-10-14	$8.19	$8.25	$7.91	$8.02	$7.18	109,876
2019-10-11	$8.56	$8.65	$8.19	$8.19	$7.34	108,250
2019-10-10	$8.13	$8.47	$8.10	$8.43	$7.55	107,725
2019-10-09	$8.33	$8.46	$8.14	$8.14	$7.29	109,362
2019-10-08	$8.59	$8.59	$8.27	$8.30	$7.44	145,805
2019-10-07	$8.71	$8.73	$8.31	$8.48	$7.60	222,409
2019-10-04	$8.47	$8.83	$8.46	$8.74	$7.83	551,132
2019-10-03	$8.47	$8.58	$8.28	$8.47	$7.59	173,121
2019-10-02	$8.60	$8.60	$8.30	$8.47	$7.59	182,117
2019-10-01	$8.39	$8.80	$8.38	$8.59	$7.70	505,443
2019-09-30	$7.83	$8.45	$7.83	$8.40	$7.53	401,081
2019-09-27	$7.54	$7.88	$7.51	$7.79	$6.98	310,476
2019-09-26	$7.39	$7.54	$7.35	$7.50	$6.72	96,033
2019-09-25	$7.23	$7.42	$7.20	$7.38	$6.61	63,214
2019-09-24	$7.37	$7.46	$7.06	$7.22	$6.47	109,544
2019-09-23	$7.29	$7.37	$7.22	$7.37	$6.60	113,578
2019-09-20	$7.50	$7.56	$7.26	$7.29	$6.53	113,489
2019-09-19	$7.35	$7.52	$7.35	$7.50	$6.72	92,778
2019-09-18	$7.62	$7.62	$7.30	$7.36	$6.59	102,810
2019-09-17	$7.58	$7.62	$7.51	$7.60	$6.81	81,447
2019-09-16	$7.56	$7.66	$7.41	$7.57	$6.78	121,188
2019-09-13	$7.59	$7.70	$7.50	$7.64	$6.84	238,975
2019-09-12	$7.37	$7.63	$7.32	$7.57	$6.78	345,795
2019-09-11	$7.07	$7.40	$7.04	$7.40	$6.63	242,889
2019-09-10	$6.95	$7.24	$6.91	$7.12	$6.38	268,849
2019-09-09	$6.99	$7.15	$6.87	$6.94	$6.22	355,649
2019-09-06	$6.99	$7.18	$6.84	$7.14	$6.40	293,549
2019-09-05	$7.24	$7.24	$7.01	$7.01	$6.28	264,811
2019-09-04	$7.10	$7.40	$7.03	$7.13	$6.39	430,314
2019-09-03	$6.82	$7.09	$6.76	$6.97	$6.24	864,624
2019-08-30	$6.94	$6.97	$6.60	$6.82	$6.11	203,324
2019-08-29	$7.00	$7.00	$6.74	$6.81	$6.10	227,472
2019-08-28	$6.46	$6.80	$6.42	$6.78	$6.07	395,117
2019-08-27	$6.45	$6.50	$6.42	$6.45	$5.78	202,722
2019-08-26	$6.38	$6.49	$6.38	$6.45	$5.78	158,039
2019-08-23	$6.40	$6.50	$6.27	$6.38	$5.72	196,443
2019-08-22	$6.45	$6.50	$6.35	$6.45	$5.78	134,743
2019-08-21	$6.50	$6.50	$6.35	$6.45	$5.78	111,202
2019-08-20	$6.28	$6.51	$6.25	$6.33	$5.67	307,851
2019-08-19	$5.95	$6.46	$5.93	$6.25	$5.60	294,885
2019-08-16	$5.50	$5.74	$5.50	$5.70	$5.11	148,517
2019-08-15	$5.31	$5.51	$5.31	$5.44	$4.87	88,164
2019-08-14	$5.55	$5.55	$5.10	$5.49	$4.92	266,477
2019-08-13	$5.36	$5.78	$5.36	$5.63	$5.04	102,616
2019-08-12	$5.70	$5.82	$5.25	$5.36	$4.80	243,081
2019-08-09	$5.24	$5.85	$5.24	$5.67	$5.08	310,451
2019-08-08	$4.52	$4.59	$4.51	$4.53	$4.06	24,046
2019-08-07	$4.36	$4.50	$4.36	$4.50	$4.03	16,781
2019-08-06	$4.60	$4.64	$4.48	$4.48	$3.96	9,479
2019-08-05	$4.50	$4.65	$4.50	$4.61	$4.08	18,837
2019-08-02	$4.60	$4.76	$4.60	$4.64	$4.11	16,896
2019-08-01	$4.61	$4.70	$4.60	$4.62	$4.09	63,335
2019-07-31	$4.71	$4.79	$4.62	$4.62	$4.09	28,844
2019-07-30	$4.63	$4.79	$4.63	$4.75	$4.20	7,973
2019-07-29	$4.75	$4.75	$4.62	$4.62	$4.09	120,749
2019-07-26	$4.74	$4.79	$4.56	$4.74	$4.19	13,348
2019-07-25	$4.58	$4.75	$4.51	$4.73	$4.19	14,706
2019-07-24	$4.51	$4.58	$4.47	$4.58	$4.05	53,717
2019-07-23	$4.60	$4.75	$4.51	$4.51	$3.99	15,372
2019-07-22	$4.54	$4.76	$4.52	$4.67	$4.13	19,587
2019-07-19	$4.59	$4.77	$4.48	$4.54	$4.02	77,229
2019-07-18	$4.74	$4.83	$4.56	$4.56	$4.04	67,155
2019-07-17	$4.81	$4.90	$4.74	$4.74	$4.19	101,177
2019-07-16	$5.04	$5.04	$4.75	$4.82	$4.27	45,672
2019-07-15	$4.96	$5.02	$4.84	$4.89	$4.33	26,349
2019-07-12	$5.00	$5.09	$4.94	$4.96	$4.39	16,335
2019-07-11	$4.98	$5.04	$4.92	$4.95	$4.38	11,548
2019-07-10	$5.05	$5.15	$4.95	$4.95	$4.38	56,531
2019-07-09	$5.03	$5.19	$5.00	$5.04	$4.46	76,180
2019-07-08	$5.15	$5.21	$4.92	$4.92	$4.35	34,710
2019-07-05	$5.29	$5.35	$5.15	$5.18	$4.58	28,769
2019-07-03	$4.93	$5.20	$4.73	$5.20	$4.60	81,523
2019-07-02	$4.71	$4.95	$4.70	$4.87	$4.31	60,882
2019-07-01	$4.53	$4.75	$4.45	$4.66	$4.12	146,853
2019-06-28	$4.53	$4.58	$4.42	$4.43	$3.92	549,862
2019-06-27	$4.58	$4.60	$4.46	$4.50	$3.98	59,923
2019-06-26	$4.64	$4.69	$4.52	$4.53	$4.01	17,474
2019-06-25	$4.60	$4.77	$4.54	$4.58	$4.05	41,160
2019-06-24	$4.95	$4.95	$4.60	$4.62	$4.09	41,985
2019-06-21	$4.68	$4.98	$4.61	$4.98	$4.41	45,113
2019-06-20	$4.67	$4.84	$4.65	$4.68	$4.14	26,354
2019-06-19	$4.62	$4.72	$4.60	$4.64	$4.11	24,641
2019-06-18	$4.66	$4.79	$4.59	$4.68	$4.14	50,673
2019-06-17	$4.65	$4.66	$4.52	$4.54	$4.02	37,025
2019-06-14	$4.63	$4.66	$4.48	$4.66	$4.12	44,002
2019-06-13	$4.66	$4.66	$4.60	$4.61	$4.08	30,304
2019-06-12	$4.66	$4.66	$4.57	$4.64	$4.11	55,739
2019-06-11	$4.63	$4.67	$4.61	$4.61	$4.08	36,094
2019-06-10	$4.66	$4.67	$4.60	$4.63	$4.10	50,646
2019-06-07	$4.85	$4.95	$4.63	$4.63	$4.10	56,593
2019-06-06	$4.75	$4.92	$4.75	$4.81	$4.26	28,163
2019-06-05	$5.07	$5.07	$4.85	$4.93	$4.36	41,142
2019-06-04	$5.10	$5.14	$4.94	$5.05	$4.47	17,974
2019-06-03	$4.90	$5.10	$4.90	$5.09	$4.50	50,531
2019-05-31	$5.02	$5.35	$4.90	$4.90	$4.34	14,342
2019-05-30	$5.10	$5.25	$4.98	$5.11	$4.52	30,831
2019-05-29	$5.08	$5.32	$4.96	$5.03	$4.45	109,783
2019-05-28	$5.07	$5.14	$5.04	$5.11	$4.52	25,563
2019-05-24	$5.14	$5.36	$5.00	$5.08	$4.50	68,194
2019-05-23	$5.37	$5.51	$5.03	$5.06	$4.48	44,958
2019-05-22	$5.46	$5.66	$5.31	$5.41	$4.79	36,943
2019-05-21	$5.28	$5.48	$5.13	$5.48	$4.85	56,012
2019-05-20	$5.26	$5.29	$5.13	$5.25	$4.65	58,592
2019-05-17	$5.11	$5.24	$5.08	$5.24	$4.64	36,697
2019-05-16	$5.15	$5.22	$5.10	$5.11	$4.52	116,804
2019-05-15	$5.11	$5.26	$5.11	$5.11	$4.52	113,667
2019-05-14	$5.06	$5.21	$4.99	$5.08	$4.50	74,181
2019-05-13	$5.08	$5.15	$5.01	$5.07	$4.49	182,558
2019-05-10	$5.23	$5.24	$5.07	$5.19	$4.59	37,169
2019-05-09	$5.22	$5.24	$5.11	$5.20	$4.60	30,771
2019-05-08	$4.95	$5.24	$4.95	$5.23	$4.63	106,981
2019-05-07	$4.90	$4.90	$4.75	$4.79	$4.24	18,864
2019-05-06	$4.94	$5.00	$4.69	$4.87	$4.26	32,055
2019-05-03	$4.70	$4.96	$4.70	$4.93	$4.31	23,255
2019-05-02	$4.79	$4.82	$4.68	$4.68	$4.09	7,118
2019-05-01	$4.73	$4.83	$4.64	$4.77	$4.17	39,551
2019-04-30	$4.77	$4.92	$4.68	$4.68	$4.09	6,451
2019-04-29	$4.70	$4.84	$4.70	$4.73	$4.14	130,328
2019-04-26	$4.90	$4.93	$4.60	$4.70	$4.11	44,729
2019-04-25	$4.94	$5.02	$4.77	$4.81	$4.21	24,718
2019-04-24	$4.99	$5.19	$4.92	$4.94	$4.32	100,614
2019-04-23	$5.18	$5.20	$5.02	$5.02	$4.39	35,384
2019-04-22	$5.21	$5.23	$5.06	$5.22	$4.57	45,766
2019-04-18	$5.07	$5.24	$5.03	$5.16	$4.51	43,562
2019-04-17	$5.09	$5.16	$5.07	$5.07	$4.44	92,592
2019-04-16	$5.12	$5.16	$5.06	$5.09	$4.45	4,127
2019-04-15	$5.10	$5.12	$5.00	$5.11	$4.47	30,295
2019-04-12	$5.09	$5.15	$5.07	$5.14	$4.50	11,655
2019-04-11	$5.15	$5.15	$5.08	$5.08	$4.44	11,667
2019-04-10	$5.13	$5.18	$5.11	$5.11	$4.47	11,120
2019-04-09	$5.15	$5.20	$5.10	$5.12	$4.48	7,119
2019-04-08	$5.17	$5.20	$5.10	$5.20	$4.55	5,182
2019-04-05	$5.13	$5.25	$5.10	$5.12	$4.48	21,856
2019-04-04	$5.00	$5.19	$5.00	$5.13	$4.49	24,567
2019-04-03	$5.15	$5.15	$5.05	$5.05	$4.42	6,520
2019-04-02	$5.13	$5.19	$4.92	$5.07	$4.44	31,383
2019-04-01	$5.11	$5.19	$5.00	$5.12	$4.48	6,062
2019-03-29	$5.01	$5.09	$4.98	$5.01	$4.38	25,746
2019-03-28	$5.12	$5.12	$5.00	$5.00	$4.37	13,253
2019-03-27	$5.20	$5.23	$5.05	$5.15	$4.51	33,323
2019-03-26	$5.16	$5.35	$5.15	$5.19	$4.54	10,046
2019-03-25	$5.27	$5.29	$5.11	$5.11	$4.47	14,485
2019-03-22	$5.18	$5.27	$5.11	$5.27	$4.61	20,906
2019-03-21	$5.57	$5.69	$5.20	$5.20	$4.55	31,643
2019-03-20	$5.35	$5.70	$5.32	$5.54	$4.85	86,308
2019-03-19	$5.57	$5.58	$5.14	$5.35	$4.68	56,660
2019-03-18	$5.35	$6.00	$5.16	$5.58	$4.88	230,883
2019-03-15	$5.11	$5.39	$5.04	$5.35	$4.68	175,677
2019-03-14	$4.71	$4.84	$4.71	$4.84	$4.23	105,695
2019-03-13	$4.73	$4.88	$4.70	$4.78	$4.18	221,903
2019-03-12	$4.80	$5.08	$4.73	$4.77	$4.17	17,810
2019-03-11	$4.80	$4.88	$4.74	$4.80	$4.20	76,625
2019-03-08	$4.79	$4.88	$4.76	$4.81	$4.21	2,207
2019-03-07	$4.85	$4.96	$4.75	$4.81	$4.21	56,124
2019-03-06	$4.84	$4.93	$4.81	$4.84	$4.23	54,594
2019-03-05	$4.92	$4.94	$4.82	$4.90	$4.29	14,246
2019-03-04	$5.01	$5.24	$4.91	$4.98	$4.36	38,781
2019-03-01	$5.11	$5.25	$4.92	$5.05	$4.42	25,471
2019-02-28	$5.27	$5.31	$5.11	$5.11	$4.47	42,420
2019-02-27	$5.21	$5.37	$5.14	$5.23	$4.58	48,133
2019-02-26	$5.20	$5.34	$5.19	$5.22	$4.57	23,408
2019-02-25	$5.23	$5.33	$5.18	$5.24	$4.58	15,655
2019-02-22	$5.28	$5.33	$5.14	$5.21	$4.56	10,622
2019-02-21	$5.16	$5.35	$5.16	$5.35	$4.68	9,750
2019-02-20	$5.24	$5.24	$5.14	$5.16	$4.51	14,977
2019-02-19	$5.30	$5.34	$5.20	$5.20	$4.55	16,402
2019-02-15	$5.28	$5.48	$5.28	$5.38	$4.71	22,998
2019-02-14	$5.30	$5.35	$5.25	$5.28	$4.62	36,667
2019-02-13	$5.33	$5.35	$5.25	$5.35	$4.68	41,232
2019-02-12	$5.25	$5.32	$5.24	$5.31	$4.65	17,408
2019-02-11	$5.28	$5.35	$5.05	$5.29	$4.63	30,775
2019-02-08	$5.30	$5.30	$5.05	$5.22	$4.57	36,781
2019-02-07	$5.15	$5.33	$4.82	$5.26	$4.60	15,340
2019-02-06	$5.23	$5.27	$5.15	$5.27	$4.56	14,859
2019-02-05	$5.33	$5.33	$4.97	$5.19	$4.49	39,548
2019-02-04	$5.41	$5.42	$5.23	$5.37	$4.65	18,892
2019-02-01	$5.35	$5.53	$5.25	$5.43	$4.70	10,478
2019-01-31	$5.34	$5.39	$5.23	$5.38	$4.66	65,383
2019-01-30	$5.35	$5.35	$5.23	$5.35	$4.63	64,774
2019-01-29	$5.22	$5.39	$5.22	$5.31	$4.60	70,300
2019-01-28	$5.25	$5.35	$5.24	$5.25	$4.55	16,943
2019-01-25	$5.39	$5.39	$5.21	$5.30	$4.59	39,043
2019-01-24	$5.20	$5.31	$5.15	$5.30	$4.59	43,356
2019-01-23	$5.11	$5.24	$5.11	$5.15	$4.46	17,755
2019-01-22	$5.09	$5.19	$4.99	$5.10	$4.42	21,450
2019-01-18	$4.94	$5.17	$4.94	$5.12	$4.43	87,989
2019-01-17	$4.80	$4.90	$4.75	$4.87	$4.22	46,846
2019-01-16	$4.77	$4.86	$4.75	$4.84	$4.19	16,484
2019-01-15	$4.76	$4.88	$4.76	$4.82	$4.17	8,157
2019-01-14	$4.76	$4.82	$4.66	$4.80	$4.16	15,128
2019-01-11	$4.61	$4.79	$4.61	$4.73	$4.10	53,560
2019-01-10	$4.62	$4.82	$4.61	$4.69	$4.06	25,049
2019-01-09	$4.28	$4.64	$4.28	$4.63	$4.01	14,315
2019-01-08	$4.42	$4.50	$4.41	$4.48	$3.88	10,955
2019-01-07	$4.42	$4.48	$4.30	$4.41	$3.82	14,366
2019-01-04	$4.35	$4.67	$4.31	$4.41	$3.82	37,570
2019-01-03	$4.41	$4.61	$4.29	$4.32	$3.74	10,959
2019-01-02	$4.28	$4.75	$4.28	$4.45	$3.85	44,725
2018-12-31	$4.24	$4.39	$4.22	$4.29	$3.71	66,695
2018-12-28	$3.98	$4.33	$3.98	$4.21	$3.65	76,956
2018-12-27	$3.98	$4.05	$3.98	$4.01	$3.47	93,904
2018-12-26	$3.96	$4.06	$3.90	$4.00	$3.46	179,429
2018-12-24	$3.93	$3.98	$3.93	$3.95	$3.42	60,700
2018-12-21	$4.06	$4.09	$3.90	$3.95	$3.42	177,490
2018-12-20	$4.03	$4.10	$3.97	$4.05	$3.51	32,886
2018-12-19	$4.00	$4.10	$3.98	$4.03	$3.49	50,357
2018-12-18	$4.00	$4.05	$3.95	$4.00	$3.46	47,732
2018-12-17	$3.94	$4.05	$3.94	$3.99	$3.46	669,234
2018-12-14	$3.97	$4.04	$3.88	$3.94	$3.41	450,709
2018-12-13	$4.00	$4.10	$3.96	$4.00	$3.46	557,082
2018-12-12	$4.22	$4.22	$3.91	$3.95	$3.42	60,694
2018-12-11	$4.12	$4.14	$4.05	$4.05	$3.51	90,739
2018-12-10	$4.16	$4.16	$4.05	$4.10	$3.55	35,275
2018-12-07	$4.16	$4.16	$4.08	$4.15	$3.59	34,850
2018-12-06	$4.17	$4.28	$4.10	$4.15	$3.59	21,139
2018-12-04	$4.25	$4.35	$4.18	$4.22	$3.65	59,642
2018-12-03	$4.28	$4.30	$4.17	$4.23	$3.66	29,682
2018-11-30	$4.22	$4.22	$4.07	$4.19	$3.63	31,591
2018-11-29	$4.07	$4.35	$4.04	$4.22	$3.65	17,534
2018-11-28	$4.08	$4.10	$3.99	$4.05	$3.51	58,293
2018-11-27	$4.13	$4.20	$4.04	$4.08	$3.53	24,588
2018-11-26	$4.13	$4.19	$4.11	$4.12	$3.57	13,701
2018-11-23	$4.21	$4.22	$4.12	$4.12	$3.57	13,080
2018-11-21	$4.15	$4.18	$4.08	$4.17	$3.61	17,285
2018-11-20	$4.22	$4.22	$4.12	$4.15	$3.59	30,216
2018-11-19	$4.27	$4.29	$4.18	$4.19	$3.63	12,390
2018-11-16	$4.36	$4.54	$4.30	$4.30	$3.72	20,191
2018-11-15	$4.50	$4.50	$4.32	$4.42	$3.83	16,272
2018-11-14	$4.58	$4.71	$4.48	$4.50	$3.90	19,780
2018-11-13	$4.75	$4.77	$4.54	$4.58	$3.97	10,174
2018-11-12	$4.37	$4.91	$4.37	$4.70	$4.07	143,200
2018-11-09	$4.34	$4.45	$4.31	$4.40	$3.81	59,608
2018-11-08	$4.52	$4.54	$4.36	$4.43	$3.84	31,340
2018-11-07	$4.57	$4.57	$4.43	$4.50	$3.90	9,053
2018-11-06	$4.46	$4.68	$4.46	$4.59	$3.93	74,931
2018-11-05	$4.45	$4.63	$4.45	$4.45	$3.81	31,618
2018-11-02	$4.52	$4.61	$4.44	$4.44	$3.80	38,369
2018-11-01	$4.43	$4.65	$4.43	$4.50	$3.85	31,142
2018-10-31	$4.49	$4.60	$4.42	$4.42	$3.78	39,922
2018-10-30	$4.49	$4.57	$4.45	$4.45	$3.81	37,798
2018-10-29	$4.55	$4.76	$4.45	$4.54	$3.88	100,498
2018-10-26	$4.49	$4.61	$4.46	$4.51	$3.86	242,906
2018-10-25	$4.72	$4.78	$4.51	$4.51	$3.86	122,965
2018-10-24	$4.62	$4.75	$4.61	$4.70	$4.02	118,090
2018-10-23	$4.52	$4.79	$4.52	$4.66	$3.99	11,452
2018-10-22	$4.82	$4.92	$4.59	$4.60	$3.94	101,695
2018-10-19	$4.88	$4.93	$4.76	$4.83	$4.13	20,036
2018-10-18	$5.12	$5.16	$4.86	$4.88	$4.17	21,597
2018-10-17	$4.76	$5.12	$4.76	$5.12	$4.38	71,706
2018-10-16	$4.57	$4.92	$4.55	$4.79	$4.10	44,833
2018-10-15	$4.65	$4.66	$4.50	$4.57	$3.91	59,021
2018-10-12	$4.48	$4.66	$4.45	$4.66	$3.99	215,135
2018-10-11	$4.52	$4.61	$4.45	$4.46	$3.82	101,215
2018-10-10	$4.77	$4.86	$4.54	$4.54	$3.88	60,039
2018-10-09	$4.70	$4.88	$4.65	$4.73	$4.05	19,838
2018-10-08	$4.79	$4.79	$4.65	$4.70	$4.02	75,062
2018-10-05	$4.83	$4.90	$4.75	$4.78	$4.09	73,114
2018-10-04	$4.80	$4.94	$4.80	$4.85	$4.15	69,017
2018-10-03	$4.88	$4.92	$4.70	$4.83	$4.13	157,605
2018-10-02	$4.71	$4.86	$4.66	$4.83	$4.13	31,525
2018-10-01	$4.66	$4.79	$4.65	$4.70	$4.02	36,898
2018-09-28	$4.66	$4.74	$4.65	$4.65	$3.98	73,328
2018-09-27	$4.57	$4.75	$4.52	$4.69	$4.01	78,486
2018-09-26	$4.51	$4.67	$4.51	$4.61	$3.94	66,251
2018-09-25	$4.63	$4.75	$4.52	$4.53	$3.88	15,962
2018-09-24	$4.45	$4.67	$4.41	$4.63	$3.96	20,012
2018-09-21	$4.46	$4.46	$4.40	$4.44	$3.80	27,003
2018-09-20	$4.41	$4.49	$4.40	$4.47	$3.82	7,357
2018-09-19	$4.39	$4.44	$4.39	$4.39	$3.76	15,674
2018-09-18	$4.42	$4.53	$4.38	$4.43	$3.79	28,156
2018-09-17	$4.35	$4.44	$4.35	$4.40	$3.76	8,472
2018-09-14	$4.41	$4.55	$4.35	$4.35	$3.72	25,998
2018-09-13	$4.41	$4.53	$4.36	$4.40	$3.76	17,716
2018-09-12	$4.35	$4.47	$4.32	$4.41	$3.77	38,802
2018-09-11	$4.37	$4.50	$4.35	$4.43	$3.79	25,920
2018-09-10	$4.42	$4.44	$4.31	$4.44	$3.80	26,063
2018-09-07	$4.41	$4.49	$4.40	$4.40	$3.76	17,613
2018-09-06	$4.55	$4.66	$4.40	$4.41	$3.77	47,525
2018-09-05	$4.39	$4.57	$4.33	$4.52	$3.87	85,710
2018-09-04	$4.31	$4.45	$4.31	$4.39	$3.76	59,491
2018-08-31	$4.37	$4.43	$4.33	$4.34	$3.71	62,448
2018-08-30	$4.40	$4.47	$4.35	$4.36	$3.73	10,471
2018-08-29	$4.34	$4.42	$4.31	$4.39	$3.76	26,990
2018-08-28	$4.38	$4.39	$4.22	$4.35	$3.72	31,072
2018-08-27	$4.33	$4.59	$4.26	$4.26	$3.64	39,121
2018-08-24	$4.15	$4.40	$4.15	$4.33	$3.70	44,142
2018-08-23	$4.21	$4.22	$4.06	$4.15	$3.55	60,752
2018-08-22	$4.17	$4.36	$4.16	$4.21	$3.60	193,513
2018-08-21	$4.08	$4.24	$4.08	$4.16	$3.56	21,319
2018-08-20	$4.17	$4.27	$4.01	$4.12	$3.52	275,151
2018-08-17	$4.25	$4.39	$4.18	$4.18	$3.58	24,597
2018-08-16	$4.16	$4.49	$4.12	$4.27	$3.65	55,818
2018-08-15	$4.59	$4.59	$4.13	$4.17	$3.57	88,983
2018-08-14	$4.22	$4.36	$4.22	$4.28	$3.66	71,071
2018-08-13	$4.45	$4.63	$4.22	$4.22	$3.61	130,996
2018-08-10	$4.70	$4.73	$4.41	$4.44	$3.80	353,726
2018-08-09	$5.12	$5.12	$4.60	$4.69	$4.01	337,313
2018-08-08	$5.92	$5.92	$5.62	$5.67	$4.85	40,149
2018-08-07	$6.00	$6.00	$5.75	$5.88	$5.03	10,692
2018-08-06	$5.89	$6.15	$5.89	$6.00	$5.09	8,648
2018-08-03	$5.97	$6.03	$5.88	$5.88	$4.98	9,940
2018-08-02	$6.15	$6.19	$5.11	$5.88	$4.98	70,853
2018-08-01	$6.26	$6.26	$6.14	$6.14	$5.20	30,404
2018-07-31	$6.27	$6.27	$6.13	$6.19	$5.25	89,783
2018-07-30	$6.25	$6.29	$6.13	$6.25	$5.30	8,671
2018-07-27	$6.27	$6.33	$6.24	$6.24	$5.29	10,410
2018-07-26	$6.24	$6.30	$6.17	$6.24	$5.29	11,144
2018-07-25	$6.19	$6.25	$6.12	$6.20	$5.25	11,535
2018-07-24	$6.27	$6.30	$6.20	$6.20	$5.25	17,697
2018-07-23	$6.20	$6.30	$6.12	$6.21	$5.26	25,795
2018-07-20	$6.20	$6.25	$6.16	$6.17	$5.23	69,698
2018-07-19	$6.19	$6.25	$6.16	$6.25	$5.30	21,133
2018-07-18	$6.19	$6.22	$6.12	$6.22	$5.27	16,326
2018-07-17	$6.21	$6.29	$6.09	$6.23	$5.28	32,619
2018-07-16	$6.25	$6.26	$6.22	$6.22	$5.27	7,952
2018-07-13	$6.27	$6.30	$6.13	$6.22	$5.27	48,112
2018-07-12	$6.08	$6.31	$6.08	$6.31	$5.35	16,686
2018-07-11	$6.14	$6.21	$6.03	$6.17	$5.23	2,784
2018-07-10	$6.15	$6.20	$6.10	$6.15	$5.21	21,839
2018-07-09	$6.20	$6.20	$6.02	$6.11	$5.18	41,833
2018-07-06	$6.20	$6.26	$6.15	$6.22	$5.27	8,198
2018-07-05	$6.13	$6.25	$6.10	$6.23	$5.28	10,108
2018-07-03	$6.21	$6.22	$6.21	$6.22	$5.27	2,263
2018-07-02	$6.19	$6.24	$6.09	$6.23	$5.28	3,571
2018-06-29	$6.25	$6.25	$6.06	$6.24	$5.29	26,648
2018-06-28	$6.19	$6.25	$6.15	$6.25	$5.30	8,900
2018-06-27	$6.17	$6.30	$6.15	$6.21	$5.26	14,977
2018-06-26	$6.11	$6.20	$6.03	$6.18	$5.24	16,574
2018-06-25	$6.37	$6.37	$5.99	$6.10	$5.17	80,296
2018-06-22	$6.41	$6.46	$6.25	$6.46	$5.48	59,108
2018-06-21	$6.45	$6.45	$6.36	$6.36	$5.39	17,967
2018-06-20	$6.41	$6.59	$6.37	$6.44	$5.46	22,764
2018-06-19	$6.39	$6.45	$6.36	$6.37	$5.40	19,546
2018-06-18	$6.41	$6.57	$6.38	$6.42	$5.44	12,242
2018-06-15	$6.40	$6.42	$6.34	$6.42	$5.44	55,642
2018-06-14	$6.49	$6.49	$6.41	$6.41	$5.43	10,979
2018-06-13	$6.54	$6.60	$6.46	$6.46	$5.48	28,101
2018-06-12	$6.53	$6.59	$6.50	$6.51	$5.52	5,672
2018-06-11	$6.49	$6.64	$6.38	$6.55	$5.55	10,339
2018-06-08	$6.48	$6.66	$6.43	$6.47	$5.48	6,713
2018-06-07	$6.58	$6.69	$6.47	$6.48	$5.49	13,005
2018-06-06	$6.58	$6.70	$6.50	$6.55	$5.55	15,046
2018-06-05	$6.54	$6.59	$6.49	$6.58	$5.58	10,142
2018-06-04	$6.65	$6.71	$6.51	$6.51	$5.52	22,892
2018-06-01	$6.70	$6.94	$6.61	$6.66	$5.64	15,773
2018-05-31	$6.75	$6.80	$6.62	$6.66	$5.64	21,779
2018-05-30	$6.76	$6.86	$6.66	$6.70	$5.68	28,201
2018-05-29	$6.88	$6.88	$6.72	$6.72	$5.70	9,275
2018-05-25	$6.91	$6.91	$6.76	$6.88	$5.83	13,757
2018-05-24	$6.98	$7.00	$6.84	$6.91	$5.86	65,037
2018-05-23	$6.97	$7.00	$6.93	$6.99	$5.92	34,550
2018-05-22	$6.97	$7.00	$6.93	$6.99	$5.92	11,500
2018-05-21	$7.00	$7.00	$6.91	$6.98	$5.92	25,577
2018-05-18	$6.93	$7.13	$6.83	$7.05	$5.98	18,642
2018-05-17	$6.74	$7.10	$6.69	$6.97	$5.91	56,949
2018-05-16	$7.11	$7.32	$6.87	$6.92	$5.86	28,891
2018-05-15	$7.26	$7.37	$7.01	$7.12	$6.03	19,659
2018-05-14	$7.02	$7.47	$6.75	$7.32	$6.20	196,318
2018-05-11	$7.01	$7.23	$7.01	$7.03	$5.96	33,775
2018-05-10	$7.25	$7.27	$6.67	$7.01	$5.94	143,556
2018-05-09	$7.23	$7.39	$7.10	$7.25	$6.14	22,673
2018-05-08	$7.14	$7.24	$7.01	$7.09	$6.01	12,304
2018-05-07	$7.28	$7.39	$7.04	$7.19	$6.09	4,974
2018-05-04	$7.22	$7.32	$7.21	$7.29	$6.13	8,877
2018-05-03	$7.21	$7.22	$7.02	$7.09	$5.96	10,800
2018-05-02	$7.04	$7.20	$7.00	$7.19	$6.05	16,693
2018-05-01	$7.41	$7.50	$6.94	$7.03	$5.91	159,427
2018-04-30	$7.14	$7.38	$6.95	$7.15	$6.01	28,698
2018-04-27	$7.15	$7.15	$6.93	$7.15	$6.01	12,635
2018-04-26	$7.03	$7.19	$6.90	$7.09	$5.96	23,498
2018-04-25	$7.12	$7.17	$6.96	$6.96	$5.85	8,051
2018-04-24	$7.09	$7.20	$7.06	$7.16	$6.02	15,102
2018-04-23	$7.27	$7.28	$7.06	$7.09	$5.96	25,283
2018-04-20	$7.43	$7.43	$7.11	$7.28	$6.12	35,160
2018-04-19	$7.50	$7.54	$7.36	$7.42	$6.24	13,369
2018-04-18	$7.22	$7.60	$7.22	$7.41	$6.23	29,990
2018-04-17	$7.54	$7.60	$7.43	$7.57	$6.37	50,449
2018-04-16	$7.44	$7.60	$7.04	$7.54	$6.34	50,257
2018-04-13	$7.36	$7.48	$7.02	$7.39	$6.22	65,159
2018-04-12	$7.01	$7.40	$6.95	$7.40	$6.22	43,216
2018-04-11	$7.18	$7.19	$6.88	$7.00	$5.89	26,215
2018-04-10	$7.04	$7.10	$7.00	$7.01	$5.90	19,538
2018-04-09	$7.04	$7.16	$6.89	$6.99	$5.88	22,487
2018-04-06	$7.24	$7.31	$6.87	$7.02	$5.90	43,142
2018-04-05	$7.26	$7.35	$7.14	$7.24	$6.09	25,832
2018-04-04	$7.25	$7.26	$7.06	$7.26	$6.11	30,799
2018-04-03	$6.97	$7.23	$6.95	$7.09	$5.96	34,979
2018-04-02	$7.21	$7.25	$6.87	$6.87	$5.78	19,731
2018-03-29	$7.01	$7.32	$7.01	$7.18	$6.04	22,093
2018-03-28	$7.07	$7.28	$6.84	$6.98	$5.87	10,266
2018-03-27	$7.18	$7.29	$6.94	$7.06	$5.94	13,599
2018-03-26	$7.21	$7.25	$6.94	$7.18	$6.04	26,358
2018-03-23	$7.07	$7.10	$6.97	$7.07	$5.95	12,594
2018-03-22	$7.16	$7.30	$6.85	$7.06	$5.94	19,909
2018-03-21	$7.02	$7.32	$7.02	$7.28	$6.12	21,384
2018-03-20	$7.36	$7.39	$7.17	$7.22	$6.07	18,453
2018-03-19	$7.37	$7.39	$7.23	$7.39	$6.22	24,308
2018-03-16	$6.70	$7.42	$6.70	$7.42	$6.24	211,506
2018-03-15	$6.88	$6.90	$6.71	$6.90	$5.80	48,579
2018-03-14	$6.73	$6.86	$6.70	$6.85	$5.76	20,243
2018-03-13	$6.70	$6.93	$6.63	$6.77	$5.69	17,222
2018-03-12	$6.91	$6.96	$6.77	$6.89	$5.80	15,642
2018-03-09	$6.85	$6.99	$6.83	$6.96	$5.85	4,681
2018-03-08	$6.86	$6.92	$6.80	$6.86	$5.77	5,026
2018-03-07	$6.85	$6.99	$6.73	$6.86	$5.77	16,196
2018-03-06	$6.84	$7.04	$6.79	$6.81	$5.73	18,683
2018-03-05	$6.87	$6.87	$6.81	$6.83	$5.74	10,526
2018-03-02	$6.91	$6.97	$6.81	$6.88	$5.79	8,090
2018-03-01	$6.95	$7.07	$6.95	$6.97	$5.86	8,296
2018-02-28	$7.16	$7.22	$6.98	$7.01	$5.90	6,591
2018-02-27	$7.27	$7.32	$7.05	$7.10	$5.97	6,493
2018-02-26	$7.40	$7.40	$7.21	$7.23	$6.08	6,274
2018-02-23	$7.39	$7.39	$7.07	$7.28	$6.12	25,306
2018-02-22	$7.19	$7.41	$7.07	$7.40	$6.22	47,292
2018-02-21	$7.02	$7.28	$6.99	$7.17	$6.03	38,841
2018-02-20	$6.97	$7.10	$6.96	$7.01	$5.90	13,377
2018-02-16	$7.10	$7.20	$7.06	$7.09	$5.96	24,896
2018-02-15	$7.15	$7.20	$7.05	$7.09	$5.96	12,099
2018-02-14	$7.05	$7.23	$6.97	$7.09	$5.96	60,857
2018-02-13	$6.91	$7.19	$6.91	$7.10	$5.97	14,133
2018-02-12	$6.98	$7.05	$6.83	$6.93	$5.83	11,723
2018-02-09	$6.98	$7.04	$6.88	$6.98	$5.87	13,349
2018-02-08	$6.93	$7.07	$6.91	$6.93	$5.83	20,500
2018-02-07	$6.89	$7.07	$6.89	$6.90	$5.80	37,209
2018-02-06	$6.86	$7.04	$6.86	$6.88	$5.74	69,423
2018-02-05	$7.00	$7.01	$6.85	$6.91	$5.77	49,483
2018-02-02	$7.19	$7.19	$6.89	$7.09	$5.92	16,580
2018-02-01	$7.11	$7.20	$7.04	$7.19	$6.00	20,983
2018-01-31	$7.32	$7.33	$7.16	$7.16	$5.97	10,031
2018-01-30	$7.18	$7.30	$7.16	$7.29	$6.08	18,574
2018-01-29	$7.29	$7.32	$7.24	$7.25	$6.05	17,932
2018-01-26	$7.16	$7.33	$7.15	$7.28	$6.07	33,515
2018-01-25	$7.23	$7.24	$7.16	$7.16	$5.97	75,730
2018-01-24	$7.32	$7.34	$7.15	$7.24	$6.04	17,045
2018-01-23	$7.44	$7.44	$7.21	$7.36	$6.14	44,384
2018-01-22	$7.45	$7.46	$7.17	$7.37	$6.15	17,892
2018-01-19	$7.35	$7.44	$7.33	$7.42	$6.19	91,380
2018-01-18	$7.33	$7.38	$7.26	$7.37	$6.15	19,031
2018-01-17	$7.61	$7.65	$7.23	$7.41	$6.18	49,604
2018-01-16	$7.62	$7.73	$7.34	$7.61	$6.35	50,376
2018-01-12	$7.83	$7.83	$7.44	$7.58	$6.33	54,725
2018-01-11	$7.71	$7.85	$7.65	$7.83	$6.53	28,702
2018-01-10	$7.73	$7.73	$7.46	$7.68	$6.41	29,344
2018-01-09	$7.60	$7.79	$7.51	$7.79	$6.50	20,219
2018-01-08	$7.72	$7.82	$7.32	$7.59	$6.33	39,664
2018-01-05	$7.47	$7.75	$7.47	$7.71	$6.43	12,683
2018-01-04	$7.60	$7.65	$7.34	$7.60	$6.34	11,560
2018-01-03	$7.47	$7.59	$7.31	$7.58	$6.33	15,928
2018-01-02	$7.34	$7.53	$7.31	$7.46	$6.22	26,563
2017-12-29	$7.60	$7.65	$7.12	$7.37	$6.15	19,702
2017-12-28	$7.63	$7.71	$7.55	$7.69	$6.42	14,894
2017-12-27	$7.64	$7.69	$7.55	$7.64	$6.38	8,963
2017-12-26	$7.70	$7.72	$7.58	$7.61	$6.35	12,745
2017-12-22	$7.49	$7.83	$7.49	$7.83	$6.53	19,442
2017-12-21	$7.60	$7.75	$7.55	$7.67	$6.40	50,101
2017-12-20	$7.70	$7.72	$7.55	$7.57	$6.32	27,175
2017-12-19	$7.50	$7.72	$7.41	$7.70	$6.43	69,929
2017-12-18	$7.71	$7.71	$7.52	$7.56	$6.31	42,762
2017-12-15	$7.44	$7.70	$7.41	$7.69	$6.42	97,682
2017-12-14	$7.66	$7.70	$7.38	$7.43	$6.20	62,088
2017-12-13	$7.50	$7.68	$7.47	$7.63	$6.37	16,618
2017-12-12	$7.38	$7.50	$7.37	$7.50	$6.26	14,586
2017-12-11	$7.41	$7.43	$7.33	$7.36	$6.14	13,427
2017-12-08	$7.37	$7.50	$7.37	$7.44	$6.21	15,317
2017-12-07	$7.39	$7.55	$7.31	$7.40	$6.17	18,143
2017-12-06	$7.37	$7.59	$7.24	$7.46	$6.22	12,690
2017-12-05	$7.37	$7.44	$7.07	$7.37	$6.15	17,364
2017-12-04	$7.59	$7.59	$7.25	$7.33	$6.12	10,973
2017-12-01	$7.38	$7.57	$7.13	$7.52	$6.28	40,800
2017-11-30	$7.49	$7.50	$7.30	$7.34	$6.12	37,107
2017-11-29	$7.44	$7.50	$7.43	$7.48	$6.24	11,261
2017-11-28	$7.62	$7.66	$7.32	$7.43	$6.20	56,430
2017-11-27	$7.68	$7.75	$7.56	$7.62	$6.36	30,015
2017-11-24	$7.65	$7.73	$7.56	$7.68	$6.41	13,943
2017-11-22	$7.54	$7.75	$7.54	$7.68	$6.41	37,369
2017-11-21	$7.54	$7.62	$7.42	$7.58	$6.33	91,082
2017-11-20	$7.28	$7.55	$7.28	$7.50	$6.26	148,346
2017-11-17	$7.23	$7.30	$7.04	$7.26	$6.06	13,689
2017-11-16	$7.24	$7.30	$7.18	$7.27	$6.07	23,759
2017-11-15	$7.17	$7.25	$7.15	$7.22	$6.02	118,585
2017-11-14	$7.19	$7.24	$7.04	$7.21	$6.02	26,502
2017-11-13	$7.14	$7.25	$7.14	$7.25	$6.05	13,052
2017-11-10	$7.10	$7.24	$7.09	$7.13	$5.95	60,616
2017-11-09	$7.20	$7.24	$6.95	$7.05	$5.88	96,347
2017-11-08	$6.71	$6.79	$6.68	$6.78	$5.66	8,918
2017-11-07	$6.75	$6.78	$6.63	$6.68	$5.57	99,574
2017-11-06	$6.67	$6.79	$6.67	$6.72	$5.56	8,544
2017-11-03	$6.76	$6.87	$6.67	$6.67	$5.52	16,861
2017-11-02	$6.71	$6.80	$6.67	$6.77	$5.60	29,365
2017-11-01	$6.67	$6.75	$6.64	$6.75	$5.59	16,385
2017-10-31	$6.71	$6.80	$6.59	$6.65	$5.50	26,033
2017-10-30	$6.70	$6.84	$6.66	$6.72	$5.56	53,514
2017-10-27	$6.60	$6.72	$6.47	$6.67	$5.52	191,219
2017-10-26	$6.53	$6.59	$6.50	$6.58	$5.44	15,738
2017-10-25	$6.32	$6.53	$6.29	$6.52	$5.40	46,106
2017-10-24	$6.33	$6.39	$6.25	$6.36	$5.26	16,585
2017-10-23	$6.50	$6.57	$6.30	$6.33	$5.24	18,235
2017-10-20	$6.48	$6.55	$6.39	$6.40	$5.30	18,588
2017-10-19	$6.39	$6.47	$6.38	$6.43	$5.32	29,168
2017-10-18	$6.42	$6.50	$6.40	$6.45	$5.34	8,058
2017-10-17	$6.45	$6.50	$6.43	$6.45	$5.34	8,610
2017-10-16	$6.44	$6.51	$6.39	$6.51	$5.39	16,004
2017-10-13	$6.48	$6.54	$6.38	$6.49	$5.37	13,125
2017-10-12	$6.44	$6.57	$6.40	$6.49	$5.37	18,745
2017-10-11	$6.50	$6.58	$6.49	$6.50	$5.38	25,972
2017-10-10	$6.55	$6.69	$6.45	$6.49	$5.37	28,031
2017-10-09	$6.53	$6.59	$6.41	$6.55	$5.42	16,546
2017-10-06	$6.56	$6.69	$6.46	$6.48	$5.36	25,708
2017-10-05	$6.29	$6.78	$6.29	$6.66	$5.51	63,153
2017-10-04	$6.31	$6.38	$6.26	$6.30	$5.21	70,610
2017-10-03	$6.36	$6.37	$6.25	$6.35	$5.26	16,623
2017-10-02	$6.35	$6.35	$6.30	$6.33	$5.24	13,480
2017-09-29	$6.27	$6.35	$6.27	$6.30	$5.21	9,022
2017-09-28	$6.32	$6.39	$6.28	$6.30	$5.21	44,588
2017-09-27	$6.20	$6.36	$6.05	$6.35	$5.26	35,363
2017-09-26	$6.19	$6.30	$6.13	$6.19	$5.12	18,578
2017-09-25	$6.21	$6.25	$6.18	$6.19	$5.12	17,427
2017-09-22	$6.18	$6.25	$6.18	$6.25	$5.17	12,784
2017-09-21	$6.19	$6.20	$6.06	$6.19	$5.12	26,927
2017-09-20	$6.17	$6.20	$6.04	$6.18	$5.11	33,702
2017-09-19	$6.10	$6.17	$6.09	$6.15	$5.09	16,469
2017-09-18	$5.98	$6.14	$5.88	$6.11	$5.06	61,890
2017-09-15	$6.05	$6.15	$5.97	$5.98	$4.95	99,848
2017-09-14	$6.15	$6.15	$6.06	$6.07	$5.02	58,701
2017-09-13	$6.12	$6.14	$6.10	$6.12	$5.07	44,701
2017-09-12	$6.12	$6.16	$6.10	$6.13	$5.07	33,557
2017-09-11	$6.16	$6.28	$6.11	$6.15	$5.09	140,109
2017-09-08	$6.19	$6.21	$6.15	$6.17	$5.11	26,355
2017-09-07	$6.29	$6.34	$6.17	$6.20	$5.13	59,746
2017-09-06	$6.30	$6.37	$6.22	$6.26	$5.18	15,403
2017-09-05	$6.26	$6.43	$6.16	$6.23	$5.16	42,397
2017-09-01	$6.48	$6.48	$6.23	$6.30	$5.21	70,671
2017-08-31	$6.59	$6.60	$6.45	$6.48	$5.36	18,025
2017-08-30	$6.34	$6.64	$6.31	$6.58	$5.45	78,207
2017-08-29	$6.15	$6.37	$6.10	$6.34	$5.25	27,119
2017-08-28	$6.47	$6.47	$6.20	$6.20	$5.13	20,297
2017-08-25	$6.32	$6.50	$6.29	$6.48	$5.36	31,890
2017-08-24	$6.25	$6.32	$6.12	$6.31	$5.22	27,412
2017-08-23	$6.24	$6.29	$6.14	$6.20	$5.13	3,814
2017-08-22	$6.11	$6.29	$6.07	$6.24	$5.16	17,118
2017-08-21	$6.25	$6.25	$6.03	$6.12	$5.07	21,896
2017-08-18	$6.23	$6.32	$6.14	$6.29	$5.21	19,233
2017-08-17	$6.28	$6.35	$6.08	$6.22	$5.15	39,032
2017-08-16	$6.26	$6.34	$6.21	$6.29	$5.21	15,536
2017-08-15	$6.22	$6.40	$6.18	$6.28	$5.20	52,515
2017-08-14	$5.88	$6.17	$5.88	$6.17	$5.11	32,755
2017-08-11	$5.88	$6.10	$5.80	$5.90	$4.88	57,194
2017-08-10	$5.90	$6.03	$5.65	$5.87	$4.86	97,692
2017-08-09	$6.50	$6.56	$5.94	$6.01	$4.97	130,085
2017-08-08	$6.70	$6.81	$6.56	$6.57	$5.44	45,480
2017-08-07	$6.75	$6.86	$6.62	$6.73	$5.57	173,910
2017-08-04	$6.46	$6.80	$6.46	$6.76	$5.59	94,117
2017-08-03	$7.20	$7.29	$6.55	$6.75	$5.54	68,295
2017-08-02	$7.31	$7.31	$7.13	$7.20	$5.91	25,683
2017-08-01	$7.10	$7.36	$7.10	$7.34	$6.03	19,251
2017-07-31	$7.14	$7.16	$7.10	$7.11	$5.84	18,976
2017-07-28	$7.31	$7.32	$7.10	$7.16	$5.88	29,326
2017-07-27	$7.35	$7.37	$7.26	$7.32	$6.01	27,001
2017-07-26	$7.34	$7.36	$7.32	$7.32	$6.01	14,142
2017-07-25	$7.45	$7.50	$7.34	$7.34	$6.03	45,146
2017-07-24	$7.32	$7.41	$7.31	$7.39	$6.07	18,491
2017-07-21	$7.47	$7.47	$7.32	$7.33	$6.02	39,041
2017-07-20	$7.47	$7.50	$7.40	$7.47	$6.13	9,949
2017-07-19	$7.46	$7.50	$7.44	$7.48	$6.14	13,839
2017-07-18	$7.49	$7.50	$7.39	$7.48	$6.14	28,802
2017-07-17	$7.50	$7.50	$7.36	$7.47	$6.13	34,193
2017-07-14	$7.49	$7.51	$7.41	$7.50	$6.16	41,962
2017-07-13	$7.37	$7.48	$7.37	$7.48	$6.14	14,797
2017-07-12	$7.40	$7.45	$7.31	$7.42	$6.09	33,565
2017-07-11	$7.46	$7.51	$7.32	$7.35	$6.03	50,361
2017-07-10	$7.08	$7.39	$7.00	$7.31	$6.00	64,707
2017-07-07	$7.07	$7.14	$7.00	$7.14	$5.86	41,901
2017-07-06	$7.07	$7.10	$7.03	$7.07	$5.80	18,111
2017-07-05	$7.08	$7.13	$7.00	$7.10	$5.83	40,283
2017-07-03	$7.10	$7.10	$6.87	$7.03	$5.77	23,258
2017-06-30	$7.01	$7.13	$6.87	$7.08	$5.81	100,820
2017-06-29	$6.99	$7.07	$6.95	$7.02	$5.76	60,652
2017-06-28	$6.89	$7.05	$6.89	$6.96	$5.71	35,391
2017-06-27	$6.86	$7.00	$6.86	$6.93	$5.69	25,029
2017-06-26	$7.20	$7.20	$6.91	$6.95	$5.71	44,681
2017-06-23	$6.95	$7.19	$6.88	$7.16	$5.88	72,705
2017-06-22	$7.05	$7.05	$6.93	$6.96	$5.71	27,077
2017-06-21	$7.03	$7.14	$7.00	$7.04	$5.78	30,931
2017-06-20	$6.95	$7.12	$6.95	$7.03	$5.77	37,861
2017-06-19	$6.85	$6.97	$6.82	$6.95	$5.71	40,070
2017-06-16	$6.97	$6.97	$6.80	$6.81	$5.59	42,638
2017-06-15	$6.94	$6.98	$6.81	$6.90	$5.66	38,328
2017-06-14	$6.90	$7.00	$6.88	$6.94	$5.70	43,717
2017-06-13	$7.02	$7.02	$6.86	$6.88	$5.65	39,230
2017-06-12	$6.74	$7.03	$6.69	$6.98	$5.73	77,005
2017-06-09	$6.62	$6.79	$6.62	$6.73	$5.53	45,337
2017-06-08	$6.64	$6.72	$6.58	$6.66	$5.47	61,459
2017-06-07	$6.60	$6.68	$6.52	$6.61	$5.43	61,343
2017-06-06	$6.57	$6.67	$6.48	$6.54	$5.37	42,198
2017-06-05	$6.67	$6.72	$6.48	$6.58	$5.40	59,093
2017-06-02	$6.60	$6.73	$6.54	$6.65	$5.46	43,387
2017-06-01	$6.45	$6.62	$6.35	$6.58	$5.40	92,383
2017-05-31	$6.49	$6.50	$6.37	$6.42	$5.27	143,656
2017-05-30	$6.43	$6.50	$6.31	$6.43	$5.28	93,324
2017-05-26	$6.42	$6.44	$6.27	$6.42	$5.27	70,573
2017-05-25	$6.39	$6.50	$6.34	$6.42	$5.27	66,423
2017-05-24	$6.32	$6.43	$6.25	$6.35	$5.21	60,733
2017-05-23	$6.36	$6.40	$6.31	$6.34	$5.20	48,999
2017-05-22	$6.38	$6.50	$6.31	$6.38	$5.24	60,338
2017-05-19	$6.36	$6.46	$6.32	$6.40	$5.25	65,823
2017-05-18	$6.29	$6.41	$6.29	$6.34	$5.20	79,832
2017-05-17	$6.35	$6.46	$6.26	$6.31	$5.18	127,625
2017-05-16	$6.55	$6.59	$6.25	$6.37	$5.23	168,347
2017-05-15	$6.38	$6.67	$6.30	$6.54	$5.37	234,380
2017-05-12	$6.44	$6.57	$6.12	$6.42	$5.27	600,955
2017-05-11	$6.70	$6.90	$6.40	$6.50	$5.34	419,953
2017-05-10	$7.75	$7.90	$6.16	$6.91	$5.67	850,420
2017-05-09	$8.24	$8.48	$8.04	$8.16	$6.70	311,987
2017-05-08	$8.05	$8.29	$8.03	$8.18	$6.72	382,007
2017-05-05	$8.01	$8.05	$7.91	$8.03	$6.59	169,058
2017-05-04	$7.95	$8.05	$7.84	$7.95	$6.53	84,199
2017-05-03	$7.91	$8.05	$7.75	$7.94	$6.48	148,536
2017-05-02	$7.91	$8.00	$7.76	$7.87	$6.42	162,277
2017-05-01	$7.75	$7.95	$7.71	$7.84	$6.40	103,787
2017-04-28	$7.79	$7.83	$7.67	$7.74	$6.31	88,014
2017-04-27	$7.76	$7.92	$7.66	$7.82	$6.38	111,376
2017-04-26	$7.87	$7.96	$7.69	$7.72	$6.30	113,599
2017-04-25	$7.97	$8.12	$7.80	$7.84	$6.40	348,406
2017-04-24	$8.09	$8.17	$7.80	$7.98	$6.51	235,743
2017-04-21	$7.37	$8.12	$7.11	$7.89	$6.44	1,325,337
2017-04-20	$7.09	$7.40	$7.09	$7.29	$5.95	215,525
2017-04-19	$6.90	$7.10	$6.90	$7.05	$5.75	91,570
2017-04-18	$6.98	$7.00	$6.87	$6.90	$5.63	52,766
2017-04-17	$6.94	$7.03	$6.77	$6.98	$5.69	551,916
2017-04-13	$7.11	$7.15	$6.86	$6.94	$5.66	140,142
2017-04-12	$7.20	$7.31	$7.07	$7.13	$5.82	62,451
2017-04-11	$6.90	$7.18	$6.86	$7.16	$5.84	132,569
2017-04-10	$7.11	$7.25	$6.94	$6.96	$5.68	115,574
2017-04-07	$7.00	$7.21	$6.94	$7.07	$5.77	107,820
2017-04-06	$6.79	$7.12	$6.77	$7.09	$5.78	89,315
2017-04-05	$7.17	$7.24	$6.84	$6.84	$5.58	97,719
2017-04-04	$7.12	$7.26	$7.07	$7.11	$5.80	98,370
2017-04-03	$7.19	$7.38	$6.92	$7.07	$5.77	214,442
2017-03-31	$6.84	$7.20	$6.76	$7.12	$5.81	311,320
2017-03-30	$6.34	$7.00	$6.22	$6.82	$5.56	351,630
2017-03-29	$6.25	$6.43	$6.12	$6.26	$5.10	109,662
2017-03-28	$6.00	$6.25	$5.96	$6.24	$5.09	104,557
2017-03-27	$5.65	$5.94	$5.57	$5.92	$4.83	112,919
2017-03-24	$5.60	$5.64	$5.50	$5.52	$4.50	141,822
2017-03-23	$5.56	$5.73	$5.56	$5.58	$4.55	49,945
2017-03-22	$5.63	$5.67	$5.56	$5.56	$4.54	30,632
2017-03-21	$5.84	$5.86	$5.58	$5.60	$4.57	58,590
2017-03-20	$5.81	$5.87	$5.79	$5.80	$4.73	69,035
2017-03-17	$6.01	$6.02	$5.81	$5.81	$4.74	61,100
2017-03-16	$6.00	$6.05	$5.97	$5.99	$4.89	54,620
2017-03-15	$5.89	$6.00	$5.89	$5.97	$4.87	35,016
2017-03-14	$5.95	$5.97	$5.88	$5.89	$4.81	48,664
2017-03-13	$5.86	$5.95	$5.84	$5.95	$4.85	81,507
2017-03-10	$5.68	$5.87	$5.68	$5.81	$4.74	49,453
2017-03-09	$5.70	$5.74	$5.68	$5.69	$4.64	34,587
2017-03-08	$5.72	$5.96	$5.47	$5.62	$4.58	337,876
2017-03-07	$5.45	$5.49	$5.36	$5.41	$4.41	35,795
2017-03-06	$5.54	$5.56	$5.45	$5.45	$4.45	16,848
2017-03-03	$5.60	$5.60	$5.51	$5.53	$4.51	22,062
2017-03-02	$5.60	$5.61	$5.55	$5.60	$4.57	14,697
2017-03-01	$5.60	$5.66	$5.54	$5.55	$4.53	41,968
2017-02-28	$5.63	$5.70	$5.53	$5.60	$4.57	25,256
2017-02-27	$5.64	$5.71	$5.62	$5.68	$4.63	19,842
2017-02-24	$5.71	$5.71	$5.68	$5.68	$4.63	11,688
2017-02-23	$5.69	$5.71	$5.67	$5.69	$4.64	29,508
2017-02-22	$5.70	$5.70	$5.66	$5.69	$4.64	50,722
2017-02-21	$5.71	$5.79	$5.68	$5.68	$4.63	80,665
2017-02-17	$5.60	$5.76	$5.58	$5.69	$4.64	98,035
2017-02-16	$5.47	$5.74	$5.47	$5.60	$4.57	89,910
2017-02-15	$5.60	$5.67	$5.47	$5.55	$4.53	37,450
2017-02-14	$5.70	$5.70	$5.60	$5.61	$4.58	26,477
2017-02-13	$5.69	$5.70	$5.65	$5.69	$4.64	97,726
2017-02-10	$5.70	$5.72	$5.62	$5.69	$4.64	25,288
2017-02-09	$5.60	$5.70	$5.46	$5.68	$4.63	38,383
2017-02-08	$5.52	$5.70	$5.47	$5.47	$4.46	39,976
2017-02-07	$5.68	$5.69	$5.57	$5.66	$4.62	21,793
2017-02-06	$5.59	$5.74	$5.59	$5.64	$4.60	31,811
2017-02-03	$5.79	$5.84	$5.77	$5.77	$4.63	26,956
2017-02-02	$5.84	$5.94	$5.76	$5.81	$4.66	14,632
2017-02-01	$5.89	$5.89	$5.80	$5.84	$4.68	17,324
2017-01-31	$5.87	$5.87	$5.77	$5.81	$4.66	25,990
2017-01-30	$5.90	$5.95	$5.82	$5.86	$4.70	43,820
2017-01-27	$5.91	$5.98	$5.87	$5.90	$4.73	38,685
2017-01-26	$5.90	$5.96	$5.87	$5.88	$4.71	16,652
2017-01-25	$5.97	$6.00	$5.85	$5.87	$4.71	27,691
2017-01-24	$5.99	$6.01	$5.87	$5.88	$4.71	50,498
2017-01-23	$6.22	$6.22	$5.85	$5.89	$4.72	183,629
2017-01-20	$5.18	$5.75	$5.16	$5.70	$4.57	338,512
2017-01-19	$5.18	$5.18	$5.15	$5.18	$4.15	9,675
2017-01-18	$5.25	$5.25	$5.19	$5.19	$4.16	2,192
2017-01-17	$5.21	$5.25	$5.20	$5.21	$4.18	30,948
2017-01-13	$5.28	$5.29	$5.11	$5.20	$4.17	26,304
2017-01-12	$5.25	$5.27	$5.23	$5.26	$4.22	13,292
2017-01-11	$5.35	$5.37	$5.26	$5.27	$4.22	7,161
2017-01-10	$5.30	$5.39	$5.27	$5.39	$4.32	9,574
2017-01-09	$5.34	$5.37	$5.26	$5.27	$4.22	39,037
2017-01-06	$5.45	$5.46	$5.35	$5.36	$4.30	2,335
2017-01-05	$5.47	$5.47	$5.31	$5.31	$4.26	2,997
2017-01-04	$5.50	$5.50	$5.30	$5.33	$4.27	6,849
2017-01-03	$5.47	$5.49	$5.35	$5.46	$4.38	26,043
2016-12-30	$5.10	$5.43	$5.10	$5.38	$4.31	124,641
2016-12-29	$5.36	$5.42	$5.31	$5.42	$4.34	8,847
2016-12-28	$5.31	$5.44	$5.31	$5.39	$4.32	56,208
2016-12-27	$5.12	$5.30	$5.12	$5.30	$4.25	31,921
2016-12-23	$5.18	$5.18	$4.96	$5.14	$4.12	11,713
2016-12-22	$5.25	$5.25	$4.99	$5.14	$4.12	36,794
2016-12-21	$5.29	$5.30	$5.22	$5.29	$4.24	9,128
2016-12-20	$5.22	$5.43	$5.19	$5.19	$4.16	9,289
2016-12-19	$5.21	$5.30	$5.21	$5.24	$4.20	15,107
2016-12-16	$5.41	$5.47	$5.22	$5.25	$4.21	36,879
2016-12-15	$5.36	$5.50	$5.11	$5.38	$4.31	122,101
2016-12-14	$5.11	$5.30	$5.11	$5.25	$4.21	25,863
2016-12-13	$5.18	$5.20	$5.12	$5.18	$4.15	30,240
2016-12-12	$5.13	$5.13	$5.11	$5.12	$4.10	6,963
2016-12-09	$5.01	$5.13	$4.99	$5.10	$4.09	62,461
2016-12-08	$5.07	$5.12	$4.98	$4.98	$3.99	29,051
2016-12-07	$5.09	$5.10	$5.06	$5.10	$4.09	43,949
2016-12-06	$4.94	$5.10	$4.93	$5.06	$4.06	404,454
2016-12-05	$4.98	$5.03	$4.92	$4.97	$3.98	6,023
2016-12-02	$4.93	$4.99	$4.93	$4.94	$3.96	4,511
2016-12-01	$4.99	$5.00	$4.90	$4.93	$3.95	112,791
2016-11-30	$5.00	$5.00	$4.90	$4.97	$3.98	6,560
2016-11-29	$4.98	$5.00	$4.98	$4.99	$4.00	1,846
2016-11-28	$5.00	$5.03	$4.96	$4.96	$3.98	4,976
2016-11-25	$5.00	$5.01	$4.96	$5.00	$4.01	7,884
2016-11-23	$4.96	$5.00	$4.92	$4.99	$4.00	43,461
2016-11-22	$4.90	$5.00	$4.90	$4.97	$3.98	75,586
2016-11-21	$5.00	$5.00	$4.94	$4.94	$3.96	9,313
2016-11-18	$4.95	$5.00	$4.86	$4.99	$4.00	80,328
2016-11-17	$4.93	$4.99	$4.92	$4.99	$4.00	3,528
2016-11-16	$5.00	$5.00	$4.87	$5.00	$4.01	9,701
2016-11-15	$5.11	$5.19	$4.98	$4.98	$3.99	20,517
2016-11-14	$5.14	$5.21	$5.06	$5.13	$4.11	7,783
2016-11-11	$5.14	$5.25	$5.04	$5.22	$4.18	7,925
2016-11-10	$4.96	$5.30	$4.93	$5.25	$4.21	10,726
2016-11-09	$5.10	$5.15	$5.01	$5.09	$4.08	5,495
2016-11-08	$5.16	$5.20	$5.14	$5.14	$4.12	3,973
2016-11-07	$5.25	$5.26	$5.16	$5.23	$4.19	2,898
2016-11-04	$4.99	$5.19	$4.99	$5.08	$4.07	8,619
2016-11-03	$5.20	$5.24	$5.03	$5.05	$3.97	24,713
2016-11-02	$5.17	$5.33	$5.15	$5.15	$4.05	30,248
2016-11-01	$5.16	$5.27	$5.03	$5.20	$4.09	18,574
2016-10-31	$5.34	$5.34	$5.06	$5.08	$3.99	7,563
2016-10-28	$5.41	$5.44	$5.18	$5.20	$4.09	13,120
2016-10-27	$5.30	$5.45	$5.25	$5.26	$4.14	8,762
2016-10-26	$5.42	$5.48	$5.30	$5.37	$4.22	47,502
2016-10-25	$5.56	$5.56	$5.38	$5.49	$4.32	10,220
2016-10-24	$5.53	$5.54	$5.36	$5.49	$4.32	104,427
2016-10-21	$5.09	$5.48	$5.09	$5.39	$4.24	89,542
2016-10-20	$5.27	$5.37	$5.25	$5.34	$4.19	1,512
2016-10-19	$5.47	$5.58	$5.36	$5.38	$4.23	30,608
2016-10-18	$5.39	$5.48	$5.39	$5.48	$4.31	8,829
2016-10-17	$5.49	$5.60	$5.13	$5.44	$4.28	8,183
2016-10-14	$5.58	$5.58	$5.40	$5.41	$4.25	8,687
2016-10-13	$5.44	$5.51	$5.40	$5.41	$4.25	2,842
2016-10-12	$5.60	$5.60	$5.29	$5.37	$4.22	4,333
2016-10-11	$5.57	$5.61	$5.34	$5.41	$4.25	9,882
2016-10-10	$5.38	$5.68	$5.37	$5.49	$4.32	29,277
2016-10-07	$5.30	$5.40	$5.20	$5.40	$4.25	28,959
2016-10-06	$5.39	$5.39	$5.22	$5.30	$4.17	9,349
2016-10-05	$5.21	$5.40	$5.21	$5.31	$4.17	10,252
2016-10-04	$5.34	$5.39	$5.13	$5.22	$4.10	7,111
2016-10-03	$5.34	$5.39	$5.19	$5.39	$4.24	8,824
2016-09-30	$5.29	$5.36	$5.20	$5.29	$4.16	20,664
2016-09-29	$5.26	$5.33	$5.22	$5.27	$4.14	3,211
2016-09-28	$5.23	$5.40	$5.22	$5.32	$4.18	4,195
2016-09-27	$5.16	$5.39	$5.16	$5.33	$4.19	16,223
2016-09-26	$5.29	$5.49	$5.15	$5.17	$4.06	4,425
2016-09-23	$5.14	$5.31	$5.10	$5.23	$4.11	6,936
2016-09-22	$5.12	$5.24	$5.12	$5.18	$4.07	5,828
2016-09-21	$5.15	$5.26	$5.10	$5.14	$4.04	6,783
2016-09-20	$5.10	$5.15	$5.06	$5.10	$4.01	5,406
2016-09-19	$5.11	$5.19	$5.09	$5.11	$4.02	11,886
2016-09-16	$5.10	$5.20	$5.00	$5.19	$4.08	32,476
2016-09-15	$5.07	$5.09	$5.00	$5.01	$3.94	9,792
2016-09-14	$5.01	$5.16	$5.00	$5.06	$3.98	11,740
2016-09-13	$5.00	$5.10	$5.00	$5.01	$3.94	31,398
2016-09-12	$4.90	$5.03	$4.90	$5.00	$3.93	15,182
2016-09-09	$4.90	$5.05	$4.90	$4.95	$3.89	25,132
2016-09-08	$5.03	$5.11	$4.94	$4.95	$3.89	22,991
2016-09-07	$5.05	$5.28	$4.88	$5.00	$3.93	100,908
2016-09-06	$5.11	$5.18	$5.05	$5.07	$3.99	21,170
2016-09-02	$5.20	$5.20	$5.03	$5.09	$4.00	8,659
2016-09-01	$4.99	$5.11	$4.99	$5.05	$3.97	10,412
2016-08-31	$4.95	$5.06	$4.80	$5.05	$3.97	28,866
2016-08-30	$5.09	$5.20	$4.92	$4.95	$3.89	9,446
2016-08-29	$5.12	$5.23	$4.99	$5.00	$3.93	9,784
2016-08-26	$5.21	$5.21	$5.21	$5.21	$4.10	282
2016-08-25	$5.20	$5.30	$5.15	$5.18	$4.07	2,237
2016-08-24	$5.30	$5.30	$5.14	$5.15	$4.05	4,382
2016-08-23	$5.34	$5.34	$5.14	$5.17	$4.06	9,470
2016-08-22	$5.17	$5.31	$5.12	$5.27	$4.14	7,498
2016-08-19	$5.24	$5.33	$5.10	$5.17	$4.06	8,717
2016-08-18	$5.20	$5.24	$5.12	$5.21	$4.10	12,545
2016-08-17	$5.36	$5.36	$5.22	$5.22	$4.10	11,196
2016-08-16	$5.37	$5.60	$5.27	$5.33	$4.19	1,573
2016-08-15	$5.33	$5.62	$5.31	$5.37	$4.22	2,731
2016-08-12	$5.29	$5.33	$5.25	$5.33	$4.19	7,409
2016-08-11	$5.26	$5.34	$5.25	$5.33	$4.19	2,491
2016-08-10	$5.26	$5.35	$5.17	$5.26	$4.14	41,614
2016-08-09	$5.25	$5.40	$5.20	$5.27	$4.14	13,026
2016-08-08	$5.10	$5.25	$5.02	$5.22	$4.10	9,520
2016-08-05	$5.12	$5.17	$5.04	$5.13	$4.03	6,672
2016-08-04	$5.10	$5.14	$4.92	$5.10	$4.01	15,040
2016-08-03	$4.97	$5.20	$4.89	$5.18	$4.03	9,519
2016-08-02	$5.01	$5.03	$4.85	$4.92	$3.83	1,785
2016-08-01	$5.08	$5.17	$4.88	$5.04	$3.92	12,302
2016-07-29	$5.10	$5.15	$5.05	$5.07	$3.95	33,359
2016-07-28	$5.06	$5.15	$4.97	$5.07	$3.95	7,231
2016-07-27	$5.06	$5.09	$4.95	$5.06	$3.94	10,159
2016-07-26	$4.92	$5.21	$4.92	$5.13	$3.99	31,729
2016-07-25	$4.79	$4.95	$4.79	$4.94	$3.85	11,913
2016-07-22	$4.88	$4.90	$4.80	$4.81	$3.74	20,071
2016-07-21	$4.87	$4.94	$4.87	$4.88	$3.80	13,557
2016-07-20	$4.89	$4.90	$4.85	$4.90	$3.81	70,861
2016-07-19	$4.87	$4.94	$4.78	$4.80	$3.74	426,531
2016-07-18	$4.86	$4.88	$4.85	$4.87	$3.79	2,500
2016-07-15	$4.91	$4.91	$4.85	$4.86	$3.78	5,404
2016-07-14	$4.92	$4.99	$4.85	$4.85	$3.78	18,758
2016-07-13	$4.96	$4.98	$4.91	$4.97	$3.87	6,852
2016-07-12	$4.83	$4.98	$4.83	$4.92	$3.83	4,935
2016-07-11	$4.85	$4.98	$4.80	$4.80	$3.74	1,376
2016-07-08	$4.89	$4.98	$4.88	$4.89	$3.81	14,504
2016-07-07	$4.83	$4.87	$4.79	$4.87	$3.79	6,908
2016-07-06	$4.85	$4.88	$4.79	$4.79	$3.73	4,842
2016-07-05	$4.72	$4.77	$4.72	$4.75	$3.70	8,343
2016-07-01	$4.75	$4.78	$4.62	$4.76	$3.71	16,511
2016-06-30	$4.61	$4.78	$4.55	$4.71	$3.67	17,793
2016-06-29	$4.57	$4.70	$4.54	$4.67	$3.64	7,564
2016-06-28	$4.62	$4.62	$4.51	$4.55	$3.54	21,337
2016-06-27	$4.59	$4.62	$4.46	$4.50	$3.50	38,195
2016-06-24	$4.55	$4.65	$4.55	$4.62	$3.60	14,175
2016-06-23	$4.65	$4.68	$4.62	$4.64	$3.61	11,578
2016-06-22	$4.70	$4.70	$4.64	$4.64	$3.61	2,634
2016-06-21	$4.70	$4.70	$4.67	$4.68	$3.64	1,761
2016-06-20	$4.79	$4.79	$4.67	$4.69	$3.65	5,370
2016-06-17	$4.75	$4.75	$4.50	$4.73	$3.68	12,374
2016-06-16	$4.72	$4.72	$4.50	$4.61	$3.59	6,934
2016-06-15	$4.78	$4.78	$4.66	$4.70	$3.66	5,588
2016-06-14	$4.51	$4.68	$4.51	$4.65	$3.62	2,014
2016-06-13	$4.60	$4.60	$4.53	$4.58	$3.57	16,769
2016-06-10	$4.45	$4.68	$4.45	$4.66	$3.63	16,429
2016-06-09	$4.46	$4.68	$4.46	$4.61	$3.59	16,314
2016-06-08	$4.42	$4.68	$4.42	$4.68	$3.64	46,171
2016-06-07	$4.45	$4.51	$4.42	$4.48	$3.49	14,546
2016-06-06	$4.44	$4.45	$4.41	$4.43	$3.45	43,745
2016-06-03	$4.41	$4.48	$4.41	$4.44	$3.46	30,009
2016-06-02	$4.48	$4.49	$4.44	$4.47	$3.48	61,655
2016-06-01	$4.41	$4.50	$4.40	$4.46	$3.47	31,315
2016-05-31	$4.50	$4.52	$4.49	$4.51	$3.51	5,887
2016-05-27	$4.60	$4.60	$4.41	$4.46	$3.47	33,653
2016-05-26	$4.54	$4.56	$4.45	$4.48	$3.48	32,892
2016-05-25	$4.58	$4.69	$4.53	$4.53	$3.53	13,708
2016-05-24	$4.66	$4.67	$4.56	$4.58	$3.57	3,966
2016-05-23	$4.48	$4.58	$4.46	$4.54	$3.53	23,362
2016-05-20	$4.43	$4.48	$4.43	$4.45	$3.46	5,506
2016-05-19	$4.51	$4.51	$4.45	$4.45	$3.46	15,976
2016-05-18	$4.49	$4.54	$4.49	$4.51	$3.51	5,042
2016-05-17	$4.62	$4.62	$4.53	$4.53	$3.53	3,200
2016-05-16	$4.55	$4.70	$4.53	$4.55	$3.54	9,576
2016-05-13	$4.59	$4.63	$4.52	$4.52	$3.52	17,899
2016-05-12	$4.77	$4.84	$4.54	$4.55	$3.54	25,927
2016-05-11	$4.83	$4.85	$4.63	$4.73	$3.68	31,716
2016-05-10	$4.68	$4.68	$4.52	$4.57	$3.56	18,674
2016-05-09	$4.66	$4.67	$4.60	$4.64	$3.61	5,405
2016-05-06	$4.57	$4.64	$4.45	$4.61	$3.59	29,978
2016-05-05	$4.38	$4.44	$4.38	$4.42	$3.44	24,928
2016-05-04	$4.36	$4.54	$4.36	$4.39	$3.42	20,567
2016-05-03	$4.46	$4.46	$4.41	$4.41	$3.39	17,090
2016-05-02	$4.45	$4.53	$4.41	$4.46	$3.43	10,528
2016-04-29	$4.54	$4.54	$4.47	$4.48	$3.45	22,871
2016-04-28	$4.64	$4.64	$4.43	$4.54	$3.49	23,297
2016-04-27	$4.54	$4.54	$4.46	$4.48	$3.45	22,769
2016-04-26	$4.69	$4.69	$4.51	$4.54	$3.49	26,591
2016-04-25	$4.63	$4.63	$4.55	$4.55	$3.50	1,135
2016-04-22	$4.70	$4.70	$4.54	$4.54	$3.49	10,957
2016-04-21	$4.58	$4.68	$4.58	$4.67	$3.59	2,933
2016-04-20	$4.69	$4.70	$4.61	$4.65	$3.58	6,077
2016-04-19	$4.74	$4.74	$4.57	$4.67	$3.59	12,830
2016-04-18	$4.71	$4.71	$4.59	$4.59	$3.53	23,351
2016-04-15	$4.69	$4.69	$4.67	$4.67	$3.59	19,720
2016-04-14	$4.82	$4.82	$4.60	$4.68	$3.60	8,546
2016-04-13	$4.69	$4.72	$4.62	$4.64	$3.57	21,173
2016-04-12	$4.60	$4.69	$4.60	$4.69	$3.61	13,290
2016-04-11	$4.78	$4.78	$4.55	$4.68	$3.60	32,739
2016-04-08	$4.71	$4.82	$4.65	$4.70	$3.62	7,259
2016-04-07	$4.78	$4.94	$4.59	$4.72	$3.63	22,383
2016-04-06	$4.80	$4.86	$4.69	$4.77	$3.67	13,829
2016-04-05	$4.84	$4.87	$4.74	$4.82	$3.71	11,771
2016-04-04	$4.85	$4.95	$4.64	$4.83	$3.72	14,273
2016-04-01	$4.76	$4.90	$4.73	$4.75	$3.66	6,915
2016-03-31	$4.91	$4.96	$4.76	$4.78	$3.68	8,387
2016-03-30	$5.15	$5.15	$4.85	$4.90	$3.77	11,789
2016-03-29	$5.11	$5.25	$4.84	$4.98	$3.83	12,222
2016-03-28	$4.87	$5.16	$4.72	$4.81	$3.70	8,847
2016-03-24	$4.69	$5.29	$4.69	$4.86	$3.74	10,353
2016-03-23	$5.24	$5.33	$4.71	$4.71	$3.63	13,981
2016-03-22	$4.99	$5.16	$4.82	$4.82	$3.71	8,908
2016-03-21	$4.80	$5.01	$4.76	$4.97	$3.83	21,790
2016-03-18	$4.62	$4.88	$4.57	$4.83	$3.72	33,230
2016-03-17	$4.81	$4.82	$4.65	$4.66	$3.59	29,686
2016-03-16	$4.79	$4.98	$4.74	$4.86	$3.74	12,862
2016-03-15	$4.94	$5.02	$4.69	$4.79	$3.69	22,097
2016-03-14	$5.26	$5.26	$4.91	$4.91	$3.78	14,033
2016-03-11	$5.18	$5.29	$5.09	$5.20	$4.00	16,462
2016-03-10	$5.54	$5.54	$5.27	$5.30	$4.08	10,977
2016-03-09	$5.64	$5.64	$5.30	$5.59	$4.30	403,922
2016-03-08	$5.60	$5.63	$5.38	$5.60	$4.31	104,364
2016-03-07	$5.71	$6.00	$5.70	$5.87	$4.52	25,709
2016-03-04	$5.67	$5.90	$5.66	$5.75	$4.43	30,820
2016-03-03	$5.68	$5.96	$5.61	$5.61	$4.32	27,421
2016-03-02	$5.65	$5.99	$5.64	$5.67	$4.36	15,376
2016-03-01	$5.60	$5.80	$5.59	$5.61	$4.32	12,793
2016-02-29	$5.54	$5.74	$5.49	$5.60	$4.31	21,204
2016-02-26	$5.31	$5.58	$5.31	$5.49	$4.23	19,977
2016-02-25	$5.45	$5.56	$5.43	$5.56	$4.28	9,495
2016-02-24	$5.36	$5.54	$5.25	$5.40	$4.16	19,943
2016-02-23	$5.31	$5.54	$5.31	$5.46	$4.20	23,108
2016-02-22	$5.30	$5.43	$5.24	$5.31	$4.09	21,007
2016-02-19	$5.20	$5.42	$5.14	$5.32	$4.10	27,635
2016-02-18	$5.23	$5.35	$5.12	$5.27	$4.06	41,632
2016-02-17	$5.27	$5.40	$5.21	$5.28	$4.06	28,540
2016-02-16	$5.30	$5.35	$5.15	$5.22	$4.02	100,027
2016-02-12	$5.19	$5.38	$5.19	$5.26	$4.05	84,548
2016-02-11	$4.85	$5.28	$4.85	$5.20	$4.00	89,493
2016-02-10	$4.95	$5.03	$4.86	$4.96	$3.82	31,454
2016-02-09	$4.98	$5.02	$4.88	$4.95	$3.81	28,278
2016-02-08	$4.83	$5.00	$4.81	$4.95	$3.81	31,161
2016-02-05	$4.83	$4.91	$4.66	$4.91	$3.78	128,704
2016-02-04	$4.77	$5.00	$4.74	$4.85	$3.73	52,702
2016-02-03	$4.77	$4.87	$4.72	$4.79	$3.65	22,088
2016-02-02	$4.75	$4.79	$4.74	$4.77	$3.63	30,097
2016-02-01	$4.74	$4.92	$4.67	$4.78	$3.64	26,416
2016-01-29	$4.61	$4.91	$4.61	$4.79	$3.65	104,397
2016-01-28	$4.57	$4.66	$4.51	$4.61	$3.51	22,154
2016-01-27	$4.55	$4.63	$4.48	$4.55	$3.46	35,899
2016-01-26	$4.63	$4.68	$4.60	$4.62	$3.52	29,674
2016-01-25	$4.49	$4.67	$4.49	$4.54	$3.46	45,844
2016-01-22	$4.50	$4.52	$4.46	$4.49	$3.42	40,061
2016-01-21	$4.44	$4.61	$4.44	$4.50	$3.43	21,633
2016-01-20	$4.51	$4.56	$4.38	$4.49	$3.42	76,645
2016-01-19	$4.59	$4.60	$4.42	$4.53	$3.45	44,609
2016-01-15	$4.54	$4.71	$4.51	$4.51	$3.44	26,447
2016-01-14	$4.61	$4.72	$4.61	$4.64	$3.54	30,079
2016-01-13	$4.75	$4.79	$4.55	$4.59	$3.50	55,274
2016-01-12	$4.61	$4.67	$4.54	$4.59	$3.50	36,941
2016-01-11	$4.57	$4.73	$4.56	$4.56	$3.47	29,188
2016-01-08	$4.74	$4.75	$4.52	$4.58	$3.49	36,819
2016-01-07	$4.78	$4.86	$4.68	$4.68	$3.57	28,389
2016-01-06	$4.81	$4.88	$4.81	$4.81	$3.66	54,984
2016-01-05	$4.92	$4.94	$4.74	$4.88	$3.72	53,932
2016-01-04	$4.49	$4.75	$4.41	$4.69	$3.57	39,117
2015-12-31	$4.50	$4.60	$4.50	$4.55	$3.47	95,275
2015-12-30	$4.50	$4.61	$4.50	$4.55	$3.47	45,715
2015-12-29	$4.67	$4.67	$4.54	$4.56	$3.47	53,094
2015-12-28	$4.66	$4.70	$4.55	$4.55	$3.47	39,457
2015-12-24	$4.51	$4.72	$4.49	$4.62	$3.52	21,406
2015-12-23	$4.44	$4.54	$4.40	$4.41	$3.36	132,151
2015-12-22	$4.55	$4.99	$4.37	$4.38	$3.34	155,226
2015-12-21	$4.60	$4.62	$4.54	$4.54	$3.46	38,795
2015-12-18	$4.61	$4.64	$4.51	$4.51	$3.44	152,920
2015-12-17	$4.63	$4.77	$4.61	$4.61	$3.51	41,841
2015-12-16	$4.63	$4.85	$4.62	$4.65	$3.54	30,793
2015-12-15	$4.69	$4.95	$4.60	$4.64	$3.54	42,170
2015-12-14	$4.86	$4.88	$4.61	$4.63	$3.53	63,633
2015-12-11	$4.89	$4.97	$4.84	$4.86	$3.70	57,581
2015-12-10	$5.07	$5.07	$4.90	$4.91	$3.74	38,473
2015-12-09	$4.90	$5.28	$4.86	$5.23	$3.98	84,359
2015-12-08	$5.47	$5.47	$4.85	$4.85	$3.70	23,861
2015-12-07	$4.99	$5.02	$4.82	$4.86	$3.70	33,236
2015-12-04	$5.02	$5.10	$5.00	$5.09	$3.88	11,953
2015-12-03	$4.87	$5.17	$4.86	$5.06	$3.85	40,312
2015-12-02	$5.11	$5.20	$5.10	$5.14	$3.91	35,022
2015-12-01	$5.31	$5.31	$5.12	$5.16	$3.93	11,466
2015-11-30	$4.93	$5.47	$4.93	$5.33	$4.06	50,156
2015-11-27	$4.98	$5.05	$4.97	$5.02	$3.82	8,395
2015-11-25	$5.07	$5.13	$4.92	$4.96	$3.78	36,447
2015-11-24	$4.99	$5.04	$4.92	$5.02	$3.82	36,042
2015-11-23	$5.06	$5.08	$4.96	$5.00	$3.81	38,992
2015-11-20	$4.88	$5.14	$4.88	$5.09	$3.88	31,448
2015-11-19	$5.09	$5.32	$5.09	$5.11	$3.89	18,723
2015-11-18	$5.13	$5.40	$5.13	$5.31	$4.05	20,890
2015-11-17	$5.21	$5.33	$5.21	$5.26	$4.01	10,322
2015-11-16	$5.31	$5.33	$5.25	$5.30	$4.04	10,941
2015-11-13	$5.45	$5.50	$5.27	$5.32	$4.05	21,883
2015-11-12	$5.55	$5.66	$5.43	$5.46	$4.16	17,498
2015-11-11	$5.68	$5.72	$5.53	$5.55	$4.23	17,052
2015-11-10	$5.77	$5.82	$5.66	$5.67	$4.32	9,526
2015-11-09	$5.71	$5.89	$5.67	$5.80	$4.42	9,045
2015-11-06	$5.55	$5.84	$5.55	$5.74	$4.37	18,105
2015-11-05	$5.41	$5.58	$5.03	$5.58	$4.25	16,716
2015-11-04	$4.78	$5.43	$4.63	$5.39	$4.11	33,922
2015-11-03	$5.63	$5.69	$5.56	$5.62	$4.24	23,297
2015-11-02	$5.69	$5.70	$5.61	$5.67	$4.28	24,336
2015-10-30	$5.89	$5.89	$5.61	$5.72	$4.31	16,931
2015-10-29	$5.86	$5.89	$5.64	$5.67	$4.28	21,694
2015-10-28	$5.50	$5.93	$5.50	$5.84	$4.41	24,085
2015-10-27	$5.69	$5.69	$5.45	$5.45	$4.11	26,464
2015-10-26	$5.72	$5.91	$5.65	$5.69	$4.30	18,435
2015-10-23	$5.49	$5.83	$5.46	$5.73	$4.33	17,136
2015-10-22	$5.56	$5.61	$5.44	$5.47	$4.13	60,890
2015-10-21	$5.51	$5.54	$5.19	$5.47	$4.13	44,774
2015-10-20	$5.54	$5.55	$5.48	$5.51	$4.16	41,813
2015-10-19	$5.54	$5.73	$5.51	$5.58	$4.21	22,586
2015-10-16	$5.61	$5.65	$5.54	$5.54	$4.18	30,896
2015-10-15	$5.94	$5.94	$5.60	$5.66	$4.27	38,154
2015-10-14	$5.81	$5.87	$5.74	$5.74	$4.33	12,125
2015-10-13	$5.91	$6.02	$5.78	$5.84	$4.41	24,645
2015-10-12	$5.95	$5.95	$5.90	$5.92	$4.47	12,772
2015-10-09	$5.93	$5.96	$5.89	$5.95	$4.49	18,349
2015-10-08	$6.01	$6.09	$5.94	$5.94	$4.48	20,375
2015-10-07	$5.96	$6.09	$5.96	$6.00	$4.53	53,533
2015-10-06	$5.99	$6.01	$5.94	$5.96	$4.50	17,896
2015-10-05	$6.00	$6.15	$5.96	$5.96	$4.50	19,848
2015-10-02	$5.96	$6.05	$5.92	$5.99	$4.52	21,835
2015-10-01	$6.01	$6.04	$5.81	$6.01	$4.54	33,359
2015-09-30	$5.90	$6.07	$5.90	$6.01	$4.54	19,764
2015-09-29	$5.75	$5.92	$5.75	$5.86	$4.42	19,988
2015-09-28	$5.92	$5.95	$5.75	$5.82	$4.39	33,972
2015-09-25	$5.96	$6.07	$5.93	$5.93	$4.48	21,733
2015-09-24	$6.00	$6.13	$5.96	$6.02	$4.54	26,482
2015-09-23	$6.11	$6.21	$5.93	$6.02	$4.54	76,209
2015-09-22	$6.00	$6.14	$5.94	$6.11	$4.61	31,967
2015-09-21	$6.12	$6.17	$6.02	$6.05	$4.57	29,335
2015-09-18	$6.08	$6.20	$6.06	$6.12	$4.62	42,660
2015-09-17	$6.10	$6.21	$6.10	$6.15	$4.64	26,706
2015-09-16	$6.07	$6.20	$6.05	$6.14	$4.63	45,611
2015-09-15	$6.09	$6.18	$6.02	$6.09	$4.60	42,426
2015-09-14	$6.03	$6.18	$5.96	$6.08	$4.59	43,161
2015-09-11	$6.02	$6.19	$5.99	$6.16	$4.65	31,332
2015-09-10	$6.06	$6.10	$5.92	$6.06	$4.57	67,321
2015-09-09	$6.16	$6.24	$6.05	$6.08	$4.59	43,299
2015-09-08	$6.06	$6.25	$5.91	$6.08	$4.59	81,243

PCTEL Inc (PCTI) News Headlines

Recent PCTEL Inc (PCTI) News

Similar Companies to PCTEL Inc (PCTI) in the Communication Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Hewlett Packard Enterprise Company	HPE	Communication Equipment	Technology	106,000
Telefonaktiebolaget L M Ericsson	ERIC	Communication Equipment	Technology	100,000
Cisco Systems Inc	CSCO	Communication Equipment	Technology	73,189
Nokia Corp	NOK	Communication Equipment	Technology	55,000
CommScope Holding Company Inc	COMM	Communication Equipment	Technology	30,300
Motorola Solutions Inc	MSI	Communication Equipment	Technology	22,000
Juniper Networks Inc	JNPR	Communication Equipment	Technology	11,400
Zebra Technologies Corp - Class A	ZBRA	Communication Equipment	Technology	9,500
Knowles Corp	KN	Communication Equipment	Technology	8,000
Maxar Technologies Inc	MAXR	Communication Equipment	Technology	7,000

PCTEL Inc (PCTI) Exchange: NASDAQ