Pennsylvania Real Estate Investment Trust (PEI) Stock

Data as of April 23, 2024

$2.60 ($-0.07) -2.62%

Pennsylvania Real Estate Investment Trust - Daily Information

Click for more stock information on Pennsylvania Real Estate Investment Trust.

Daily Information	Data
Date	April 23, 2024
Open	$2.55
Previous Close	$2.60
High	$2.76
Low	$2.52
Adjusted Open	$2.55
Previous Adjusted Close	$2.60
Adjusted High	$2.76
Adjusted Low	$2.52

About Pennsylvania Real Estate Investment Trust (PEI)

Pennsylvania Real Estate Investment Trust (PREIT) is a fully integrated, self-managed and self-administered real estate investment trust (REIT). The Company has a primary investment focus on retail shopping malls located in the eastern half of the United States, primarily in the Mid-Atlantic region. As of December 31, 2012, the Company owned interests in 46 retail properties, of which 42 were operating properties, three were development properties and one was classified as held for sale. The 42 operating properties, which are classified in continuing operations, include 36 enclosed malls and six strip and power centers, have a total of 30.7 million square feet and operate in 12 states. In January 2013, the Company sold its interests in Paxton Towne Centre in Harrisburg, Pennsylvania and Phillipsburg Mall in Phillipsburg, New Jersey. In February 2013, the Company sold Orlando Fashion Square in Orlando, Florida. In November 2013, the Company sold Chambersburg Mall in Chambersburg, PA.

Invest in Pennsylvania Real Estate Investment Trust (PEI)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Pennsylvania Real Estate Investment Trust (PEI)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-09	$2.55	$2.76	$2.52	$2.60	$2.60	24,319
2022-12-08	$2.43	$2.78	$2.34	$2.67	$2.67	183,939
2022-12-07	$2.38	$2.43	$2.30	$2.30	$2.30	22,091
2022-12-06	$2.46	$2.67	$2.37	$2.39	$2.39	46,228
2022-12-05	$2.57	$2.60	$2.46	$2.50	$2.50	48,537
2022-12-02	$2.67	$2.68	$2.60	$2.63	$2.63	30,527
2022-12-01	$2.46	$2.68	$2.42	$2.67	$2.67	44,610
2022-11-30	$2.47	$2.55	$2.44	$2.47	$2.47	14,021
2022-11-29	$2.59	$2.68	$2.41	$2.47	$2.47	37,270
2022-11-28	$2.55	$2.71	$2.48	$2.61	$2.61	95,283
2022-11-25	$2.55	$2.61	$2.37	$2.61	$2.61	71,583
2022-11-23	$2.50	$2.83	$2.50	$2.55	$2.55	95,287
2022-11-22	$2.54	$2.65	$2.44	$2.48	$2.48	65,386
2022-11-21	$2.81	$2.85	$2.43	$2.46	$2.46	40,803
2022-11-18	$2.83	$2.88	$2.61	$2.72	$2.72	58,116
2022-11-17	$2.85	$2.95	$2.76	$2.81	$2.81	42,509
2022-11-16	$3.42	$3.42	$2.84	$2.91	$2.91	50,348
2022-11-15	$3.15	$3.56	$3.15	$3.34	$3.34	35,048
2022-11-14	$3.40	$3.56	$3.15	$3.21	$3.21	41,163
2022-11-11	$3.04	$3.59	$2.97	$3.58	$3.58	116,134
2022-11-10	$2.77	$3.19	$2.76	$2.84	$2.84	107,153
2022-11-09	$3.02	$3.10	$2.80	$2.85	$2.85	73,731
2022-11-08	$3.04	$3.35	$3.04	$3.13	$3.13	45,238
2022-11-07	$3.26	$3.41	$3.08	$3.13	$3.13	38,017
2022-11-04	$3.57	$3.57	$3.24	$3.29	$3.29	17,727
2022-11-03	$3.56	$3.65	$3.41	$3.47	$3.47	14,005
2022-11-02	$3.60	$3.68	$3.51	$3.56	$3.56	22,674
2022-11-01	$4.19	$4.20	$3.61	$3.61	$3.61	38,686
2022-10-31	$3.67	$4.10	$3.58	$4.00	$4.00	69,458
2022-10-28	$2.99	$3.70	$2.83	$3.58	$3.58	64,810
2022-10-27	$2.87	$3.03	$2.81	$2.99	$2.99	18,341
2022-10-26	$2.90	$2.95	$2.88	$2.88	$2.88	7,256
2022-10-25	$2.99	$2.99	$2.83	$2.96	$2.96	14,485
2022-10-24	$2.91	$2.99	$2.86	$2.93	$2.93	12,033
2022-10-21	$2.60	$3.14	$2.54	$2.90	$2.90	46,248
2022-10-20	$2.78	$2.78	$2.59	$2.65	$2.65	18,610
2022-10-19	$2.73	$2.80	$2.72	$2.72	$2.72	9,025
2022-10-18	$2.85	$2.89	$2.73	$2.79	$2.79	13,280
2022-10-17	$2.85	$2.94	$2.68	$2.68	$2.68	28,592
2022-10-14	$2.76	$2.85	$2.67	$2.85	$2.85	10,235
2022-10-13	$2.65	$2.90	$2.65	$2.78	$2.78	16,431
2022-10-12	$2.70	$2.79	$2.66	$2.76	$2.76	22,031
2022-10-11	$2.89	$2.90	$2.73	$2.85	$2.85	7,327
2022-10-10	$2.90	$2.98	$2.75	$2.96	$2.96	55,580
2022-10-07	$2.99	$3.00	$2.66	$2.72	$2.72	36,598
2022-10-06	$2.85	$2.93	$2.85	$2.91	$2.91	10,501
2022-10-05	$2.96	$3.04	$2.86	$2.94	$2.94	9,887
2022-10-04	$2.68	$3.05	$2.68	$3.05	$3.05	41,721
2022-10-03	$3.09	$3.09	$2.65	$2.70	$2.70	44,579
2022-09-30	$3.00	$3.17	$2.90	$2.91	$2.91	55,854
2022-09-29	$3.46	$3.46	$3.05	$3.09	$3.09	70,706
2022-09-28	$3.53	$3.63	$3.45	$3.54	$3.54	51,426
2022-09-27	$3.87	$3.87	$3.55	$3.60	$3.60	45,254
2022-09-26	$4.02	$4.02	$3.60	$3.60	$3.60	31,473
2022-09-23	$3.63	$4.00	$3.62	$3.92	$3.92	27,041
2022-09-22	$4.13	$4.23	$3.72	$3.83	$3.83	33,341
2022-09-21	$4.10	$4.39	$3.88	$4.28	$4.28	49,109
2022-09-20	$3.84	$4.00	$3.74	$3.94	$3.94	14,825
2022-09-19	$4.23	$4.35	$3.91	$3.99	$3.99	35,278
2022-09-16	$4.18	$4.37	$3.95	$4.35	$4.35	59,344
2022-09-15	$4.32	$4.60	$4.09	$4.38	$4.38	23,738
2022-09-14	$3.89	$4.50	$3.71	$4.45	$4.45	86,720
2022-09-13	$4.11	$4.20	$3.83	$3.89	$3.89	38,236
2022-09-12	$4.40	$4.68	$4.21	$4.33	$4.33	42,327
2022-09-09	$3.86	$4.29	$3.86	$4.20	$4.20	26,248
2022-09-08	$3.67	$3.91	$3.61	$3.88	$3.88	20,764
2022-09-07	$3.77	$3.93	$3.62	$3.93	$3.93	47,482
2022-09-06	$4.03	$4.09	$3.57	$3.66	$3.66	54,291
2022-09-02	$4.32	$4.62	$4.04	$4.07	$4.07	25,773
2022-09-01	$4.56	$4.76	$4.34	$4.40	$4.40	41,712
2022-08-31	$5.34	$5.34	$4.59	$4.70	$4.70	21,647
2022-08-30	$5.17	$5.50	$4.85	$4.86	$4.86	17,268
2022-08-29	$4.70	$5.15	$4.70	$5.07	$5.07	40,756
2022-08-26	$5.31	$5.36	$4.76	$4.85	$4.85	58,948
2022-08-25	$5.41	$5.65	$5.30	$5.39	$5.39	30,606
2022-08-24	$5.83	$5.96	$5.52	$5.54	$5.54	42,874
2022-08-23	$5.34	$5.60	$5.30	$5.33	$5.33	23,677
2022-08-22	$5.38	$5.82	$5.29	$5.42	$5.42	48,474
2022-08-19	$6.30	$6.30	$5.51	$5.60	$5.60	78,214
2022-08-18	$6.35	$6.54	$6.19	$6.46	$6.46	11,853
2022-08-17	$6.70	$6.79	$6.32	$6.32	$6.32	17,321
2022-08-16	$6.91	$6.91	$6.54	$6.68	$6.68	19,954
2022-08-15	$6.78	$7.09	$6.72	$6.84	$6.84	40,049
2022-08-12	$6.76	$6.80	$6.40	$6.80	$6.80	33,898
2022-08-11	$7.01	$7.31	$6.13	$6.40	$6.40	115,394
2022-08-10	$7.39	$7.39	$6.63	$6.82	$6.82	97,522
2022-08-09	$6.74	$7.48	$6.46	$7.15	$7.15	159,573
2022-08-08	$5.78	$6.22	$5.78	$6.19	$6.19	56,056
2022-08-05	$5.92	$6.18	$5.62	$5.73	$5.73	66,537
2022-08-04	$5.75	$5.94	$5.75	$5.89	$5.89	23,100
2022-08-03	$5.61	$5.79	$5.60	$5.71	$5.71	26,609
2022-08-02	$5.32	$5.78	$5.32	$5.57	$5.57	55,138
2022-08-01	$5.57	$5.57	$5.22	$5.47	$5.47	57,988
2022-07-29	$5.03	$5.58	$5.03	$5.45	$5.45	65,914
2022-07-28	$4.62	$4.99	$4.46	$4.91	$4.91	51,473
2022-07-27	$4.91	$5.00	$4.60	$4.71	$4.71	59,252
2022-07-26	$5.22	$5.36	$4.92	$4.92	$4.92	57,304
2022-07-25	$4.88	$5.56	$4.81	$5.22	$5.22	114,909
2022-07-22	$4.61	$4.80	$4.59	$4.80	$4.80	37,601
2022-07-21	$4.69	$4.77	$4.47	$4.61	$4.61	38,980
2022-07-20	$4.61	$4.78	$4.50	$4.63	$4.63	164,969
2022-07-19	$4.18	$4.44	$4.13	$4.43	$4.43	55,339
2022-07-18	$4.19	$4.29	$4.02	$4.10	$4.10	95,687
2022-07-15	$3.97	$4.05	$3.77	$4.05	$4.05	92,255
2022-07-14	$4.01	$4.01	$3.80	$3.89	$3.89	57,148
2022-07-13	$4.10	$4.27	$4.03	$4.06	$4.06	94,005
2022-07-12	$4.20	$4.32	$4.03	$4.21	$4.21	95,740
2022-07-11	$4.04	$4.35	$4.04	$4.19	$4.19	101,400
2022-07-08	$3.92	$4.21	$3.90	$4.10	$4.10	104,675
2022-07-07	$3.58	$4.04	$3.58	$3.97	$3.97	87,598
2022-07-06	$3.45	$3.62	$3.44	$3.62	$3.62	36,134
2022-07-05	$3.46	$3.52	$3.28	$3.52	$3.52	52,859
2022-07-01	$3.33	$3.60	$3.33	$3.43	$3.43	82,062
2022-06-30	$3.51	$3.54	$3.24	$3.35	$3.35	122,352
2022-06-29	$3.91	$3.93	$3.59	$3.60	$3.60	66,309
2022-06-28	$4.25	$4.32	$3.70	$3.88	$3.88	185,681
2022-06-27	$4.01	$4.38	$3.93	$4.25	$4.25	414,546
2022-06-24	$3.74	$4.18	$3.46	$3.91	$3.91	310,007
2022-06-23	$3.49	$3.66	$3.38	$3.46	$3.46	271,488
2022-06-22	$3.79	$3.88	$3.31	$3.51	$3.51	206,909
2022-06-21	$4.20	$4.30	$3.85	$3.90	$3.90	206,819
2022-06-17	$5.22	$6.56	$4.23	$4.23	$4.23	943,577
2022-06-16	$4.49	$7.96	$4.48	$5.32	$5.32	1,680,533
2022-06-15	$0.30	$0.31	$0.26	$0.26	$3.95	55,056
2022-06-14	$0.30	$0.30	$0.29	$0.29	$4.35	20,853
2022-06-13	$0.30	$0.31	$0.27	$0.29	$4.35	58,631
2022-06-10	$0.33	$0.33	$0.30	$0.31	$4.62	65,092
2022-06-09	$0.32	$0.33	$0.31	$0.33	$4.89	42,403
2022-06-08	$0.32	$0.34	$0.31	$0.32	$4.80	32,951
2022-06-07	$0.35	$0.35	$0.31	$0.33	$4.98	100,289
2022-06-06	$0.36	$0.36	$0.33	$0.34	$5.04	69,714
2022-06-03	$0.38	$0.39	$0.35	$0.35	$5.31	70,699
2022-06-02	$0.41	$0.42	$0.39	$0.39	$5.87	85,867
2022-06-01	$0.50	$0.50	$0.41	$0.42	$6.30	38,257
2022-05-31	$0.45	$0.50	$0.45	$0.46	$6.90	34,567
2022-05-27	$0.40	$0.48	$0.40	$0.44	$6.53	13,493
2022-05-26	$0.39	$0.43	$0.39	$0.42	$6.30	18,370
2022-05-25	$0.42	$0.42	$0.39	$0.40	$6.00	19,039
2022-05-24	$0.44	$0.44	$0.39	$0.40	$6.00	9,667
2022-05-23	$0.45	$0.48	$0.41	$0.41	$6.17	20,886
2022-05-20	$0.50	$0.50	$0.44	$0.46	$6.83	11,793
2022-05-19	$0.45	$0.48	$0.45	$0.46	$6.90	8,275
2022-05-18	$0.48	$0.51	$0.45	$0.47	$7.01	13,732
2022-05-17	$0.51	$0.51	$0.48	$0.50	$7.50	10,500
2022-05-16	$0.49	$0.54	$0.48	$0.48	$7.23	13,471
2022-05-13	$0.48	$0.54	$0.46	$0.50	$7.50	53,953
2022-05-12	$0.39	$0.44	$0.37	$0.44	$6.60	17,892
2022-05-11	$0.37	$0.41	$0.37	$0.39	$5.79	21,644
2022-05-10	$0.45	$0.45	$0.34	$0.37	$5.61	106,305
2022-05-09	$0.45	$0.47	$0.42	$0.42	$6.30	28,950
2022-05-06	$0.50	$0.52	$0.44	$0.46	$6.84	45,509
2022-05-05	$0.55	$0.56	$0.49	$0.52	$7.77	37,498
2022-05-04	$0.55	$0.55	$0.50	$0.50	$7.50	42,186
2022-05-03	$0.54	$0.56	$0.50	$0.52	$7.80	22,101
2022-05-02	$0.52	$0.55	$0.51	$0.52	$7.86	16,286
2022-04-29	$0.56	$0.57	$0.53	$0.54	$8.05	14,154
2022-04-28	$0.59	$0.59	$0.56	$0.56	$8.41	14,499
2022-04-27	$0.59	$0.59	$0.56	$0.57	$8.55	9,596
2022-04-26	$0.59	$0.59	$0.57	$0.59	$8.88	9,292
2022-04-25	$0.60	$0.60	$0.58	$0.59	$8.85	12,328
2022-04-22	$0.56	$0.59	$0.56	$0.58	$8.73	11,526
2022-04-21	$0.62	$0.64	$0.56	$0.58	$8.70	29,335
2022-04-20	$0.57	$0.60	$0.55	$0.60	$9.00	44,116
2022-04-19	$0.55	$0.57	$0.53	$0.54	$8.10	16,570
2022-04-18	$0.54	$0.55	$0.52	$0.54	$8.10	25,962
2022-04-14	$0.56	$0.57	$0.53	$0.54	$8.03	25,082
2022-04-13	$0.52	$0.57	$0.52	$0.55	$8.29	54,009
2022-04-12	$0.54	$0.55	$0.51	$0.52	$7.84	54,817
2022-04-11	$0.56	$0.56	$0.54	$0.54	$8.10	27,687
2022-04-08	$0.57	$0.58	$0.55	$0.57	$8.52	15,966
2022-04-07	$0.59	$0.59	$0.54	$0.56	$8.40	35,692
2022-04-06	$0.61	$0.61	$0.58	$0.59	$8.85	25,012
2022-04-05	$0.65	$0.65	$0.60	$0.61	$9.17	34,030
2022-04-04	$0.64	$0.65	$0.61	$0.65	$9.75	53,974
2022-04-01	$0.63	$0.63	$0.62	$0.62	$9.30	29,873
2022-03-31	$0.65	$0.65	$0.62	$0.63	$9.46	26,881
2022-03-30	$0.62	$0.64	$0.61	$0.63	$9.45	46,358
2022-03-29	$0.63	$0.66	$0.61	$0.62	$9.31	104,025
2022-03-28	$0.68	$0.69	$0.62	$0.66	$9.86	71,240
2022-03-25	$0.71	$0.71	$0.66	$0.67	$10.05	50,124
2022-03-24	$0.72	$0.72	$0.65	$0.71	$10.65	67,524
2022-03-23	$0.74	$0.77	$0.71	$0.73	$10.95	32,705
2022-03-22	$0.74	$0.78	$0.73	$0.74	$11.10	29,918
2022-03-21	$0.78	$0.78	$0.72	$0.76	$11.40	31,851
2022-03-18	$0.75	$0.80	$0.73	$0.73	$10.95	74,670
2022-03-17	$0.78	$0.79	$0.73	$0.77	$11.55	44,925
2022-03-16	$0.75	$0.79	$0.69	$0.78	$11.70	53,514
2022-03-15	$0.84	$0.87	$0.74	$0.75	$11.25	91,195
2022-03-14	$0.84	$0.87	$0.80	$0.85	$12.68	38,570
2022-03-11	$0.89	$0.89	$0.80	$0.82	$12.33	41,540
2022-03-10	$0.85	$0.88	$0.83	$0.86	$12.87	8,017
2022-03-09	$0.87	$0.94	$0.86	$0.87	$13.05	24,112
2022-03-08	$0.80	$0.90	$0.79	$0.86	$12.87	21,965
2022-03-07	$0.83	$0.83	$0.78	$0.78	$11.75	19,280
2022-03-04	$0.89	$0.89	$0.82	$0.85	$12.75	10,568
2022-03-03	$0.93	$0.93	$0.87	$0.88	$13.20	8,439
2022-03-02	$0.93	$0.93	$0.86	$0.91	$13.59	12,835
2022-03-01	$0.93	$0.95	$0.92	$0.93	$13.88	6,966
2022-02-28	$0.94	$0.95	$0.91	$0.93	$13.95	12,346
2022-02-25	$0.92	$0.96	$0.92	$0.94	$14.12	24,581
2022-02-24	$0.84	$0.93	$0.77	$0.93	$13.88	28,312
2022-02-23	$0.85	$0.92	$0.83	$0.89	$13.35	19,406
2022-02-22	$0.88	$0.92	$0.83	$0.86	$12.90	22,436
2022-02-18	$0.90	$0.93	$0.87	$0.88	$13.19	10,139
2022-02-17	$0.94	$0.94	$0.89	$0.90	$13.47	8,274
2022-02-16	$0.95	$0.95	$0.89	$0.94	$14.10	15,080
2022-02-15	$0.88	$0.94	$0.87	$0.90	$13.54	21,940
2022-02-14	$0.95	$0.98	$0.87	$0.87	$13.10	26,088
2022-02-11	$0.96	$1.03	$0.89	$0.94	$14.10	36,214
2022-02-10	$0.90	$0.99	$0.90	$0.97	$14.55	37,566
2022-02-09	$0.88	$0.91	$0.86	$0.91	$13.65	23,888
2022-02-08	$0.84	$0.88	$0.83	$0.86	$12.84	14,078
2022-02-07	$0.85	$0.85	$0.83	$0.84	$12.62	13,674
2022-02-04	$0.85	$0.85	$0.83	$0.84	$12.53	9,740
2022-02-03	$0.90	$0.92	$0.83	$0.85	$12.75	55,629
2022-02-02	$0.91	$0.93	$0.83	$0.91	$13.65	101,993
2022-02-01	$0.79	$0.86	$0.79	$0.84	$12.67	68,010
2022-01-31	$0.76	$0.85	$0.76	$0.83	$12.45	71,354
2022-01-28	$0.85	$0.85	$0.70	$0.74	$11.16	93,731
2022-01-27	$0.93	$0.97	$0.81	$0.82	$12.23	82,467
2022-01-26	$0.96	$1.04	$0.89	$0.93	$13.94	62,995
2022-01-25	$0.92	$0.97	$0.91	$0.95	$14.29	20,720
2022-01-24	$0.97	$0.97	$0.88	$0.93	$14.01	41,641
2022-01-21	$0.94	$0.99	$0.91	$0.96	$14.40	45,922
2022-01-20	$0.97	$0.98	$0.93	$0.93	$14.01	23,135
2022-01-19	$1.01	$1.02	$0.96	$0.96	$14.42	38,942
2022-01-18	$1.06	$1.07	$1.01	$1.02	$15.30	20,005
2022-01-14	$1.07	$1.09	$1.03	$1.06	$15.90	31,662
2022-01-13	$1.14	$1.15	$1.08	$1.08	$16.20	24,777
2022-01-12	$1.21	$1.21	$1.10	$1.14	$17.10	46,048
2022-01-11	$1.20	$1.20	$1.16	$1.18	$17.70	17,581
2022-01-10	$1.19	$1.19	$1.15	$1.19	$17.85	23,904
2022-01-07	$1.11	$1.21	$1.10	$1.18	$17.70	39,780
2022-01-06	$1.12	$1.12	$1.02	$1.09	$16.35	25,338
2022-01-05	$1.18	$1.22	$1.08	$1.09	$16.35	41,261
2022-01-04	$1.09	$1.25	$1.09	$1.18	$17.70	89,701
2022-01-03	$1.02	$1.09	$1.01	$1.08	$16.20	50,487
2021-12-31	$0.97	$1.05	$0.96	$1.02	$15.30	33,034
2021-12-30	$0.90	$1.05	$0.87	$1.01	$15.15	79,986
2021-12-29	$0.87	$0.92	$0.84	$0.89	$13.39	86,911
2021-12-28	$0.92	$0.92	$0.85	$0.89	$13.35	89,107
2021-12-27	$0.94	$0.94	$0.87	$0.88	$13.24	87,131
2021-12-23	$0.89	$0.94	$0.89	$0.92	$13.83	34,519
2021-12-22	$0.93	$0.93	$0.89	$0.90	$13.46	67,090
2021-12-21	$1.01	$1.02	$0.90	$0.93	$14.02	168,646
2021-12-20	$1.01	$1.03	$1.00	$1.01	$15.15	39,874
2021-12-17	$1.00	$1.05	$1.00	$1.03	$15.45	76,402
2021-12-16	$1.07	$1.07	$1.01	$1.01	$15.15	66,008
2021-12-15	$1.02	$1.06	$1.01	$1.04	$15.60	48,702
2021-12-14	$1.06	$1.07	$1.02	$1.02	$15.30	18,883
2021-12-13	$1.11	$1.12	$1.02	$1.05	$15.75	55,533
2021-12-10	$1.18	$1.22	$1.06	$1.07	$16.05	83,803
2021-12-09	$1.23	$1.28	$1.18	$1.18	$17.70	21,463
2021-12-08	$1.22	$1.30	$1.21	$1.27	$19.05	52,261
2021-12-07	$1.19	$1.25	$1.18	$1.23	$18.45	29,824
2021-12-06	$1.16	$1.20	$1.14	$1.19	$17.85	24,177
2021-12-03	$1.25	$1.25	$1.13	$1.16	$17.40	48,654
2021-12-02	$1.17	$1.21	$1.14	$1.21	$18.15	31,148
2021-12-01	$1.16	$1.24	$1.14	$1.17	$17.55	70,477
2021-11-30	$1.21	$1.24	$1.15	$1.20	$18.00	23,710
2021-11-29	$1.26	$1.31	$1.21	$1.22	$18.30	26,127
2021-11-26	$1.17	$1.24	$1.14	$1.24	$18.60	23,020
2021-11-24	$1.15	$1.19	$1.13	$1.19	$17.85	38,305
2021-11-23	$1.25	$1.28	$1.15	$1.15	$17.25	37,110
2021-11-22	$1.26	$1.37	$1.22	$1.24	$18.60	45,354
2021-11-19	$1.23	$1.30	$1.12	$1.27	$19.05	105,395
2021-11-18	$1.35	$1.35	$1.18	$1.21	$18.15	114,901
2021-11-17	$1.35	$1.39	$1.30	$1.33	$19.95	52,579
2021-11-16	$1.44	$1.44	$1.31	$1.35	$20.25	132,895
2021-11-15	$1.49	$1.50	$1.37	$1.45	$21.75	77,573
2021-11-12	$1.53	$1.56	$1.47	$1.50	$22.50	44,271
2021-11-11	$1.60	$1.62	$1.51	$1.53	$22.95	44,186
2021-11-10	$1.62	$1.64	$1.56	$1.59	$23.85	38,232
2021-11-09	$1.66	$1.72	$1.61	$1.62	$24.30	53,657
2021-11-08	$1.74	$1.75	$1.65	$1.66	$24.90	49,578
2021-11-05	$1.70	$1.80	$1.69	$1.70	$25.50	52,768
2021-11-04	$1.93	$2.00	$1.70	$1.70	$25.50	103,153
2021-11-03	$1.95	$2.05	$1.92	$1.95	$29.25	64,067
2021-11-02	$1.73	$2.01	$1.71	$1.96	$29.40	94,767
2021-11-01	$1.70	$1.73	$1.68	$1.70	$25.50	29,367
2021-10-29	$1.70	$1.75	$1.70	$1.70	$25.50	9,455
2021-10-28	$1.69	$1.76	$1.68	$1.73	$25.95	26,568
2021-10-27	$1.72	$1.73	$1.66	$1.68	$25.20	24,633
2021-10-26	$1.77	$1.78	$1.72	$1.73	$25.95	21,116
2021-10-25	$1.75	$1.82	$1.74	$1.76	$26.40	28,934
2021-10-22	$1.79	$1.79	$1.74	$1.75	$26.25	20,447
2021-10-21	$1.78	$1.83	$1.77	$1.78	$26.70	12,555
2021-10-20	$1.83	$1.83	$1.77	$1.80	$27.00	12,540
2021-10-19	$1.86	$1.86	$1.75	$1.79	$26.85	36,155
2021-10-18	$1.80	$1.89	$1.79	$1.82	$27.30	35,839
2021-10-15	$1.89	$2.03	$1.82	$1.83	$27.45	71,252
2021-10-14	$1.83	$1.90	$1.82	$1.87	$28.05	26,183
2021-10-13	$1.80	$1.82	$1.72	$1.81	$27.15	26,716
2021-10-12	$1.76	$1.80	$1.76	$1.77	$26.55	13,541
2021-10-11	$1.76	$1.78	$1.74	$1.77	$26.55	11,677
2021-10-08	$1.83	$1.83	$1.72	$1.74	$26.10	36,511
2021-10-07	$1.86	$1.86	$1.78	$1.80	$27.00	17,303
2021-10-06	$1.83	$1.85	$1.78	$1.82	$27.30	20,770
2021-10-05	$1.90	$1.90	$1.85	$1.85	$27.75	15,548
2021-10-04	$1.91	$1.92	$1.86	$1.89	$28.35	16,159
2021-10-01	$1.96	$1.97	$1.89	$1.94	$29.10	19,113
2021-09-30	$1.94	$1.97	$1.88	$1.94	$29.10	23,645
2021-09-29	$1.96	$2.00	$1.95	$1.95	$29.25	7,989
2021-09-28	$1.96	$2.00	$1.92	$1.96	$29.40	21,789
2021-09-27	$1.98	$2.04	$1.97	$1.98	$29.70	17,905
2021-09-24	$1.97	$2.03	$1.95	$1.97	$29.55	16,306
2021-09-23	$1.92	$2.04	$1.92	$2.01	$30.15	27,887
2021-09-22	$1.94	$1.97	$1.91	$1.93	$28.95	19,077
2021-09-21	$1.95	$1.99	$1.91	$1.94	$29.10	16,102
2021-09-20	$1.94	$1.94	$1.87	$1.92	$28.80	21,433
2021-09-17	$1.89	$1.98	$1.89	$1.98	$29.70	31,943
2021-09-16	$1.85	$1.93	$1.85	$1.89	$28.35	16,781
2021-09-15	$1.86	$1.94	$1.84	$1.91	$28.65	18,990
2021-09-14	$1.89	$1.90	$1.84	$1.85	$27.75	20,742
2021-09-13	$1.99	$1.99	$1.87	$1.87	$28.05	55,484
2021-09-10	$2.00	$2.01	$1.94	$1.95	$29.25	27,512
2021-09-09	$2.00	$2.04	$1.98	$1.99	$29.85	11,532
2021-09-08	$2.01	$2.05	$1.97	$1.99	$29.85	15,463
2021-09-07	$2.09	$2.13	$2.04	$2.04	$30.60	25,305
2021-09-03	$2.17	$2.17	$2.07	$2.09	$31.35	25,527
2021-09-02	$2.10	$2.18	$2.07	$2.16	$32.40	55,222
2021-09-01	$1.94	$2.23	$1.93	$2.14	$32.10	181,136
2021-08-31	$1.95	$1.96	$1.92	$1.93	$28.95	20,046
2021-08-30	$1.96	$1.97	$1.92	$1.93	$28.95	32,917
2021-08-27	$1.95	$2.03	$1.94	$1.94	$29.10	54,483
2021-08-26	$1.98	$2.02	$1.91	$1.95	$29.25	38,376
2021-08-25	$2.02	$2.02	$1.96	$1.97	$29.55	19,711
2021-08-24	$1.98	$2.04	$1.93	$2.01	$30.15	28,425
2021-08-23	$1.93	$1.97	$1.92	$1.96	$29.40	25,828
2021-08-20	$1.95	$1.98	$1.90	$1.93	$28.95	22,604
2021-08-19	$1.97	$2.00	$1.93	$1.97	$29.55	31,541
2021-08-18	$2.00	$2.09	$1.96	$2.00	$30.00	37,525
2021-08-17	$1.97	$2.03	$1.93	$1.99	$29.85	15,822
2021-08-16	$2.01	$2.05	$1.98	$2.00	$30.00	26,327
2021-08-13	$1.98	$2.09	$1.95	$2.02	$30.30	61,159
2021-08-12	$2.00	$2.01	$1.93	$1.95	$29.25	27,789
2021-08-11	$2.00	$2.01	$1.93	$2.01	$30.15	30,611
2021-08-10	$2.11	$2.11	$2.00	$2.01	$30.15	35,674
2021-08-09	$2.12	$2.15	$2.05	$2.10	$31.50	30,214
2021-08-06	$2.13	$2.20	$2.11	$2.15	$32.25	45,805
2021-08-05	$2.15	$2.18	$2.11	$2.17	$32.55	54,376
2021-08-04	$2.10	$2.19	$2.05	$2.05	$30.75	45,421
2021-08-03	$2.15	$2.22	$2.08	$2.15	$32.25	36,817
2021-08-02	$2.07	$2.20	$2.02	$2.15	$32.25	43,470
2021-07-30	$1.93	$2.05	$1.90	$2.03	$30.45	20,524
2021-07-29	$1.98	$1.98	$1.92	$1.96	$29.40	22,795
2021-07-28	$1.96	$1.98	$1.90	$1.94	$29.10	34,720
2021-07-27	$2.06	$2.08	$1.97	$1.99	$29.85	24,002
2021-07-26	$2.01	$2.12	$2.01	$2.05	$30.75	20,005
2021-07-23	$2.03	$2.09	$1.95	$2.05	$30.75	37,640
2021-07-22	$2.14	$2.15	$2.01	$2.02	$30.30	25,654
2021-07-21	$2.13	$2.24	$2.13	$2.15	$32.25	48,475
2021-07-20	$1.98	$2.20	$1.93	$2.09	$31.35	70,640
2021-07-19	$1.98	$1.99	$1.79	$1.93	$28.95	102,795
2021-07-16	$2.20	$2.20	$2.01	$2.01	$30.15	55,110
2021-07-15	$2.12	$2.21	$2.11	$2.16	$32.40	21,276
2021-07-14	$2.17	$2.22	$2.12	$2.15	$32.25	22,081
2021-07-13	$2.26	$2.29	$2.16	$2.17	$32.55	35,880
2021-07-12	$2.26	$2.31	$2.23	$2.29	$34.35	15,887
2021-07-09	$2.24	$2.29	$2.22	$2.25	$33.75	27,517
2021-07-08	$2.15	$2.29	$2.14	$2.20	$33.00	37,297
2021-07-07	$2.30	$2.30	$2.14	$2.24	$33.60	37,867
2021-07-06	$2.35	$2.35	$2.22	$2.27	$34.05	46,230
2021-07-02	$2.49	$2.49	$2.36	$2.39	$35.85	32,290
2021-07-01	$2.48	$2.49	$2.36	$2.48	$37.20	59,838
2021-06-30	$2.41	$2.52	$2.41	$2.49	$37.35	31,955
2021-06-29	$2.50	$2.50	$2.41	$2.49	$37.35	27,027
2021-06-28	$2.50	$2.54	$2.42	$2.49	$37.35	51,684
2021-06-25	$2.62	$2.65	$2.44	$2.45	$36.75	88,087
2021-06-24	$2.71	$2.76	$2.60	$2.64	$39.60	53,096
2021-06-23	$2.44	$2.79	$2.41	$2.69	$40.35	168,227
2021-06-22	$2.49	$2.51	$2.30	$2.34	$35.10	80,817
2021-06-21	$2.58	$2.59	$2.45	$2.50	$37.50	65,333
2021-06-18	$2.46	$2.55	$2.41	$2.55	$38.25	92,508
2021-06-17	$2.58	$2.69	$2.44	$2.53	$37.95	73,484
2021-06-16	$2.63	$2.69	$2.55	$2.65	$39.75	79,663
2021-06-15	$2.80	$2.84	$2.55	$2.70	$40.50	133,811
2021-06-14	$3.05	$3.08	$2.80	$2.80	$42.00	124,033
2021-06-11	$2.93	$3.11	$2.80	$3.11	$46.65	106,772
2021-06-10	$3.25	$3.37	$2.94	$2.97	$44.55	156,663
2021-06-09	$3.31	$3.47	$3.15	$3.17	$47.55	227,853
2021-06-08	$3.13	$3.23	$2.88	$3.13	$46.95	170,857
2021-06-07	$2.85	$3.27	$2.77	$3.07	$46.05	260,581
2021-06-04	$2.69	$3.00	$2.58	$2.85	$42.75	174,865
2021-06-03	$3.08	$3.08	$2.63	$2.70	$40.50	218,125
2021-06-02	$2.83	$3.42	$2.80	$3.00	$45.00	1,605,230
2021-06-01	$2.12	$2.85	$2.10	$2.57	$38.55	876,589
2021-05-28	$2.06	$2.13	$2.00	$2.09	$31.35	66,691
2021-05-27	$1.99	$2.08	$1.94	$2.05	$30.75	69,672
2021-05-26	$1.89	$2.00	$1.87	$1.94	$29.10	54,775
2021-05-25	$1.87	$1.95	$1.78	$1.87	$28.05	80,729
2021-05-24	$1.85	$1.88	$1.82	$1.82	$27.30	23,279
2021-05-21	$1.82	$1.88	$1.80	$1.87	$28.05	30,147
2021-05-20	$1.79	$1.87	$1.79	$1.86	$27.90	27,786
2021-05-19	$1.78	$1.83	$1.73	$1.79	$26.85	35,932
2021-05-18	$1.95	$1.95	$1.79	$1.81	$27.15	75,299
2021-05-17	$1.84	$1.96	$1.84	$1.91	$28.65	38,691
2021-05-14	$1.70	$1.83	$1.69	$1.82	$27.30	45,542
2021-05-13	$1.68	$1.76	$1.65	$1.68	$25.20	39,378
2021-05-12	$1.74	$1.75	$1.67	$1.71	$25.65	53,618
2021-05-11	$1.67	$1.76	$1.60	$1.75	$26.25	68,404
2021-05-10	$1.86	$1.87	$1.67	$1.67	$25.05	119,607
2021-05-07	$1.91	$1.94	$1.85	$1.86	$27.90	46,917
2021-05-06	$1.98	$1.98	$1.86	$1.89	$28.35	76,492
2021-05-05	$1.97	$2.03	$1.94	$1.95	$29.25	48,814
2021-05-04	$2.03	$2.03	$1.94	$1.97	$29.55	55,441
2021-05-03	$1.89	$2.11	$1.88	$2.03	$30.45	123,151
2021-04-30	$1.95	$1.97	$1.89	$1.90	$28.50	29,596
2021-04-29	$2.00	$2.02	$1.89	$1.93	$28.95	46,015
2021-04-28	$1.88	$1.97	$1.81	$1.97	$29.55	77,597
2021-04-27	$1.90	$1.90	$1.84	$1.85	$27.75	30,876
2021-04-26	$1.82	$1.88	$1.80	$1.85	$27.75	25,662
2021-04-23	$1.78	$1.82	$1.75	$1.80	$27.00	18,997
2021-04-22	$1.81	$1.85	$1.76	$1.78	$26.70	23,994
2021-04-21	$1.72	$1.81	$1.69	$1.80	$27.00	36,850
2021-04-20	$1.75	$1.79	$1.67	$1.73	$25.95	57,018
2021-04-19	$1.82	$1.82	$1.75	$1.75	$26.25	45,822
2021-04-16	$1.90	$1.90	$1.75	$1.80	$27.00	76,331
2021-04-15	$1.93	$1.94	$1.88	$1.90	$28.50	32,500
2021-04-14	$1.86	$2.02	$1.85	$1.93	$28.95	107,260
2021-04-13	$1.89	$1.89	$1.82	$1.83	$27.45	41,188
2021-04-12	$1.94	$1.97	$1.87	$1.89	$28.35	29,214
2021-04-09	$1.93	$1.99	$1.87	$1.96	$29.40	36,935
2021-04-08	$1.99	$1.99	$1.92	$1.92	$28.80	37,667
2021-04-07	$2.05	$2.05	$1.97	$2.00	$30.00	35,610
2021-04-06	$2.07	$2.10	$1.99	$2.05	$30.75	54,164
2021-04-05	$2.05	$2.11	$2.01	$2.04	$30.60	55,591
2021-04-01	$1.94	$2.05	$1.94	$2.05	$30.75	55,988
2021-03-31	$1.93	$2.00	$1.91	$1.92	$28.80	42,513
2021-03-30	$1.90	$1.99	$1.88	$1.96	$29.40	35,560
2021-03-29	$1.93	$2.00	$1.88	$1.93	$28.95	59,691
2021-03-26	$2.00	$2.05	$1.89	$1.98	$29.70	82,582
2021-03-25	$1.98	$2.03	$1.89	$1.96	$29.40	80,966
2021-03-24	$2.16	$2.22	$1.95	$1.97	$29.55	120,039
2021-03-23	$2.17	$2.23	$2.09	$2.14	$32.10	90,738
2021-03-22	$2.17	$2.34	$2.08	$2.24	$33.60	114,918
2021-03-19	$2.25	$2.50	$2.14	$2.14	$32.10	480,746
2021-03-18	$2.26	$2.34	$2.14	$2.17	$32.55	90,189
2021-03-17	$2.09	$2.30	$2.05	$2.29	$34.35	118,800
2021-03-16	$2.20	$2.20	$2.05	$2.15	$32.25	84,178
2021-03-15	$2.22	$2.27	$2.15	$2.22	$33.30	118,076
2021-03-12	$1.95	$2.22	$1.81	$2.19	$32.85	143,484
2021-03-11	$2.20	$2.24	$2.12	$2.14	$32.10	105,047
2021-03-10	$2.12	$2.19	$2.06	$2.18	$32.70	104,203
2021-03-09	$1.98	$2.14	$1.89	$2.11	$31.65	169,581
2021-03-08	$1.65	$2.00	$1.63	$1.91	$28.65	152,610
2021-03-05	$1.70	$1.74	$1.40	$1.63	$24.45	248,725
2021-03-04	$1.95	$1.95	$1.56	$1.69	$25.35	207,115
2021-03-03	$1.85	$1.99	$1.84	$1.93	$28.95	107,686
2021-03-02	$2.03	$2.04	$1.81	$1.82	$27.30	168,307
2021-03-01	$2.02	$2.09	$2.01	$2.01	$30.15	52,965
2021-02-26	$2.11	$2.14	$1.99	$2.00	$30.00	99,751
2021-02-25	$2.12	$2.19	$2.06	$2.11	$31.65	86,497
2021-02-24	$2.16	$2.19	$2.05	$2.16	$32.40	125,800
2021-02-23	$2.18	$2.28	$2.02	$2.14	$32.10	159,024
2021-02-22	$2.18	$2.27	$2.15	$2.20	$33.00	95,785
2021-02-19	$2.22	$2.25	$2.13	$2.19	$32.85	76,100
2021-02-18	$2.31	$2.34	$2.17	$2.17	$32.55	128,890
2021-02-17	$2.33	$2.50	$2.22	$2.33	$34.95	162,989
2021-02-16	$2.63	$2.74	$2.28	$2.29	$34.35	262,398
2021-02-12	$2.23	$2.65	$2.22	$2.57	$38.55	321,861
2021-02-11	$2.25	$2.29	$2.18	$2.27	$34.05	88,839
2021-02-10	$2.25	$2.30	$2.13	$2.25	$33.75	104,974
2021-02-09	$2.28	$2.37	$2.21	$2.22	$33.30	118,389
2021-02-08	$2.30	$2.38	$2.24	$2.27	$34.05	143,593
2021-02-05	$2.22	$2.40	$2.16	$2.26	$33.90	235,522
2021-02-04	$2.26	$2.33	$2.14	$2.19	$32.85	151,338
2021-02-03	$2.35	$2.39	$2.18	$2.27	$34.05	207,157
2021-02-02	$2.46	$2.50	$2.33	$2.38	$35.70	169,549
2021-02-01	$2.52	$2.60	$2.33	$2.55	$38.25	193,414
2021-01-29	$2.58	$2.62	$2.36	$2.62	$39.30	228,384
2021-01-28	$2.36	$2.72	$2.20	$2.65	$39.75	386,664
2021-01-27	$2.32	$2.57	$2.32	$2.56	$38.40	308,009
2021-01-26	$2.79	$2.80	$2.24	$2.43	$36.45	545,670
2021-01-25	$2.32	$2.93	$2.21	$2.45	$36.75	642,874
2021-01-22	$1.86	$2.22	$1.85	$2.21	$33.15	419,073
2021-01-21	$1.83	$1.97	$1.74	$1.82	$27.30	196,621
2021-01-20	$1.90	$1.94	$1.66	$1.81	$27.15	267,980
2021-01-19	$1.42	$1.97	$1.41	$1.83	$27.45	670,546
2021-01-15	$1.43	$1.44	$1.22	$1.36	$20.40	365,176
2021-01-14	$1.06	$1.62	$1.06	$1.41	$21.15	1,169,223
2021-01-13	$1.06	$1.08	$1.04	$1.05	$15.75	133,809
2021-01-12	$1.02	$1.05	$1.01	$1.04	$15.60	112,216
2021-01-11	$1.02	$1.03	$1.01	$1.02	$15.30	61,075
2021-01-08	$1.01	$1.03	$1.01	$1.03	$15.45	70,805
2021-01-07	$1.06	$1.06	$1.01	$1.03	$15.45	103,178
2021-01-06	$1.02	$1.06	$1.00	$1.03	$15.45	126,379
2021-01-05	$1.00	$1.04	$1.00	$1.02	$15.30	105,034
2021-01-04	$1.01	$1.02	$0.99	$1.02	$15.30	85,440
2020-12-31	$1.04	$1.04	$1.00	$1.00	$15.00	71,277
2020-12-30	$1.03	$1.06	$1.00	$1.02	$15.30	87,098
2020-12-29	$1.03	$1.05	$0.99	$1.05	$15.75	90,189
2020-12-28	$1.02	$1.08	$1.01	$1.05	$15.75	149,972
2020-12-24	$1.00	$1.01	$0.98	$1.01	$15.15	53,157
2020-12-23	$0.98	$1.01	$0.98	$1.00	$15.00	56,160
2020-12-22	$1.01	$1.02	$0.96	$1.00	$14.93	202,007
2020-12-21	$1.00	$1.06	$0.99	$1.04	$15.60	149,301
2020-12-18	$1.02	$1.05	$0.98	$1.05	$15.75	138,902
2020-12-17	$0.96	$1.02	$0.96	$1.02	$15.30	87,282
2020-12-16	$1.00	$1.02	$0.97	$1.02	$15.30	96,272
2020-12-15	$1.06	$1.07	$0.99	$1.02	$15.30	172,120
2020-12-14	$1.15	$1.15	$1.02	$1.06	$15.90	231,683
2020-12-11	$1.20	$1.38	$1.08	$1.12	$16.80	1,827,860
2020-12-10	$1.00	$1.01	$0.90	$0.99	$14.85	210,187
2020-12-09	$1.06	$1.08	$1.00	$1.01	$15.15	209,016
2020-12-08	$1.09	$1.10	$1.02	$1.09	$16.35	152,371
2020-12-07	$1.13	$1.14	$1.10	$1.12	$16.80	92,003
2020-12-04	$1.15	$1.15	$1.10	$1.13	$16.95	119,123
2020-12-03	$1.12	$1.15	$1.09	$1.15	$17.25	131,251
2020-12-02	$1.07	$1.15	$1.04	$1.09	$16.35	152,480
2020-12-01	$1.23	$1.24	$1.07	$1.08	$16.20	266,797
2020-11-30	$1.20	$1.20	$0.99	$1.10	$16.50	395,831
2020-11-27	$1.21	$1.25	$1.12	$1.14	$17.10	178,661
2020-11-25	$1.19	$1.21	$1.01	$1.11	$16.65	363,653
2020-11-24	$0.99	$1.30	$0.97	$1.26	$18.90	1,212,758
2020-11-23	$0.65	$0.89	$0.64	$0.85	$12.75	851,214
2020-11-20	$0.59	$0.62	$0.58	$0.60	$8.93	94,301
2020-11-19	$0.60	$0.64	$0.56	$0.58	$8.63	227,915
2020-11-18	$0.50	$0.65	$0.49	$0.59	$8.85	689,778
2020-11-17	$0.47	$0.50	$0.46	$0.48	$7.14	118,254
2020-11-16	$0.46	$0.47	$0.45	$0.46	$6.93	184,516
2020-11-13	$0.42	$0.45	$0.40	$0.44	$6.67	181,207
2020-11-12	$0.41	$0.43	$0.40	$0.40	$6.04	130,078
2020-11-11	$0.44	$0.45	$0.41	$0.43	$6.45	112,204
2020-11-10	$0.48	$0.48	$0.45	$0.45	$6.80	163,176
2020-11-09	$0.49	$0.49	$0.41	$0.44	$6.57	396,984
2020-11-06	$0.42	$0.42	$0.36	$0.36	$5.40	253,623
2020-11-05	$0.40	$0.42	$0.40	$0.40	$6.05	142,133
2020-11-04	$0.42	$0.43	$0.40	$0.40	$6.05	161,854
2020-11-03	$0.49	$0.50	$0.41	$0.42	$6.23	567,638
2020-11-02	$0.40	$0.52	$0.40	$0.50	$7.50	452,887
2020-10-30	$0.50	$0.52	$0.46	$0.50	$7.49	103,594
2020-10-29	$0.60	$0.60	$0.49	$0.52	$7.79	70,911
2020-10-28	$0.52	$0.53	$0.48	$0.51	$7.64	159,986
2020-10-27	$0.57	$0.58	$0.53	$0.53	$7.94	211,167
2020-10-26	$0.58	$0.60	$0.55	$0.56	$8.40	207,010
2020-10-23	$0.65	$0.65	$0.61	$0.62	$9.27	78,939
2020-10-22	$0.56	$0.64	$0.55	$0.62	$9.23	90,745
2020-10-21	$0.56	$0.61	$0.56	$0.60	$8.97	93,776
2020-10-20	$0.58	$0.59	$0.56	$0.56	$8.42	107,375
2020-10-19	$0.59	$0.60	$0.57	$0.58	$8.63	86,019
2020-10-16	$0.61	$0.64	$0.58	$0.59	$8.78	199,248
2020-10-15	$0.71	$0.78	$0.64	$0.65	$9.74	765,238
2020-10-14	$0.59	$0.60	$0.56	$0.58	$8.69	312,158
2020-10-13	$0.63	$0.63	$0.56	$0.57	$8.61	201,927
2020-10-12	$0.63	$0.65	$0.62	$0.62	$9.30	48,364
2020-10-09	$0.64	$0.68	$0.62	$0.62	$9.30	87,714
2020-10-08	$0.63	$0.63	$0.60	$0.61	$9.21	69,109
2020-10-07	$0.59	$0.61	$0.58	$0.59	$8.84	92,287
2020-10-06	$0.56	$0.62	$0.56	$0.57	$8.62	182,725
2020-10-05	$0.54	$0.57	$0.54	$0.55	$8.30	40,114
2020-10-02	$0.54	$0.56	$0.53	$0.54	$8.11	72,905
2020-10-01	$0.57	$0.60	$0.55	$0.56	$8.40	112,013
2020-09-30	$0.54	$0.60	$0.54	$0.55	$8.31	104,634
2020-09-29	$0.54	$0.56	$0.53	$0.54	$8.05	74,023
2020-09-28	$0.54	$0.58	$0.54	$0.56	$8.38	119,708
2020-09-25	$0.53	$0.55	$0.51	$0.53	$7.95	98,480
2020-09-24	$0.55	$0.58	$0.53	$0.54	$8.10	176,689
2020-09-23	$0.59	$0.61	$0.54	$0.54	$8.10	130,113
2020-09-22	$0.60	$0.64	$0.59	$0.59	$8.85	176,588
2020-09-21	$0.65	$0.66	$0.58	$0.58	$8.70	258,383
2020-09-18	$0.75	$0.75	$0.60	$0.67	$10.05	1,282,529
2020-09-17	$0.75	$0.76	$0.72	$0.72	$10.84	164,499
2020-09-16	$0.79	$0.80	$0.75	$0.75	$11.31	107,642
2020-09-15	$0.78	$0.82	$0.75	$0.79	$11.82	113,550
2020-09-14	$0.79	$0.80	$0.75	$0.77	$11.58	99,782
2020-09-11	$0.84	$0.84	$0.75	$0.79	$11.85	135,060
2020-09-10	$0.88	$0.89	$0.82	$0.84	$12.54	101,694
2020-09-09	$0.90	$0.92	$0.82	$0.83	$12.42	144,012
2020-09-08	$0.95	$0.98	$0.86	$0.91	$13.58	155,866
2020-09-04	$0.95	$1.03	$0.93	$1.01	$15.15	69,405
2020-09-03	$1.00	$1.04	$0.95	$0.99	$14.85	75,174
2020-09-02	$1.07	$1.08	$1.00	$1.01	$15.15	67,835
2020-09-01	$1.09	$1.10	$1.05	$1.07	$16.05	43,231
2020-08-31	$1.09	$1.12	$1.06	$1.10	$16.50	81,929
2020-08-28	$1.10	$1.13	$1.07	$1.13	$16.95	28,489
2020-08-27	$1.14	$1.14	$1.07	$1.10	$16.50	46,521
2020-08-26	$1.12	$1.13	$1.07	$1.11	$16.65	42,816
2020-08-25	$1.05	$1.13	$1.05	$1.12	$16.80	40,949
2020-08-24	$1.08	$1.12	$1.05	$1.12	$16.80	80,000
2020-08-21	$1.07	$1.11	$1.06	$1.08	$16.20	80,085
2020-08-20	$1.09	$1.12	$1.08	$1.11	$16.65	40,713
2020-08-19	$1.16	$1.20	$1.08	$1.11	$16.65	137,676
2020-08-18	$1.18	$1.21	$1.15	$1.19	$17.85	38,729
2020-08-17	$1.14	$1.23	$1.14	$1.21	$18.15	62,420
2020-08-14	$1.14	$1.18	$1.14	$1.18	$17.70	37,779
2020-08-13	$1.19	$1.20	$1.14	$1.19	$17.85	31,734
2020-08-12	$1.17	$1.20	$1.15	$1.19	$17.85	45,402
2020-08-11	$1.26	$1.27	$1.16	$1.21	$18.15	88,253
2020-08-10	$1.19	$1.28	$1.12	$1.26	$18.90	170,213
2020-08-07	$1.06	$1.08	$1.05	$1.05	$15.75	37,687
2020-08-06	$1.06	$1.09	$1.04	$1.06	$15.90	56,233
2020-08-05	$1.05	$1.07	$1.04	$1.04	$15.60	46,344
2020-08-04	$1.08	$1.09	$1.04	$1.05	$15.75	77,792
2020-08-03	$1.15	$1.16	$1.06	$1.08	$16.20	79,749
2020-07-31	$1.19	$1.19	$1.13	$1.18	$17.70	56,434
2020-07-30	$1.21	$1.23	$1.17	$1.19	$17.85	24,793
2020-07-29	$1.21	$1.23	$1.17	$1.23	$18.45	34,984
2020-07-28	$1.18	$1.23	$1.18	$1.21	$18.15	33,774
2020-07-27	$1.18	$1.22	$1.17	$1.20	$18.00	44,825
2020-07-24	$1.21	$1.21	$1.18	$1.19	$17.85	20,689
2020-07-23	$1.17	$1.27	$1.17	$1.19	$17.85	69,086
2020-07-22	$1.20	$1.23	$1.17	$1.17	$17.55	44,636
2020-07-21	$1.22	$1.24	$1.20	$1.20	$18.00	53,258
2020-07-20	$1.25	$1.27	$1.20	$1.20	$18.00	56,763
2020-07-17	$1.29	$1.29	$1.25	$1.25	$18.75	31,463
2020-07-16	$1.25	$1.30	$1.24	$1.27	$19.05	56,958
2020-07-15	$1.28	$1.32	$1.23	$1.30	$19.50	58,355
2020-07-14	$1.22	$1.27	$1.22	$1.24	$18.60	41,717
2020-07-13	$1.27	$1.29	$1.22	$1.23	$18.45	49,203
2020-07-10	$1.22	$1.28	$1.22	$1.28	$19.20	39,520
2020-07-09	$1.31	$1.35	$1.23	$1.23	$18.45	84,822
2020-07-08	$1.37	$1.40	$1.30	$1.31	$19.65	88,258
2020-07-07	$1.38	$1.42	$1.33	$1.42	$21.30	141,139
2020-07-06	$1.42	$1.49	$1.39	$1.42	$21.30	140,637
2020-07-02	$1.40	$1.48	$1.40	$1.43	$21.45	156,390
2020-07-01	$1.35	$1.45	$1.34	$1.38	$20.70	141,676
2020-06-30	$1.36	$1.38	$1.31	$1.36	$20.40	154,161
2020-06-29	$1.43	$1.44	$1.31	$1.37	$20.55	219,729
2020-06-26	$1.29	$1.40	$1.29	$1.39	$20.85	781,762
2020-06-25	$1.28	$1.37	$1.26	$1.34	$20.10	154,841
2020-06-24	$1.30	$1.38	$1.26	$1.37	$20.55	218,604
2020-06-23	$1.40	$1.43	$1.32	$1.37	$20.55	194,053
2020-06-22	$1.47	$1.47	$1.28	$1.33	$19.95	281,319
2020-06-19	$1.53	$1.56	$1.36	$1.36	$20.40	533,405
2020-06-18	$1.41	$1.50	$1.40	$1.45	$21.75	158,034
2020-06-17	$1.53	$1.57	$1.41	$1.45	$21.75	170,129
2020-06-16	$1.67	$1.76	$1.52	$1.54	$23.10	226,473
2020-06-15	$1.49	$1.60	$1.43	$1.48	$22.20	205,653
2020-06-12	$1.72	$1.73	$1.48	$1.51	$22.65	169,136
2020-06-11	$1.67	$1.67	$1.38	$1.48	$22.20	214,267
2020-06-10	$2.11	$2.14	$1.55	$1.86	$27.90	347,070
2020-06-09	$2.49	$2.49	$1.80	$2.08	$31.20	211,983
2020-06-08	$2.19	$2.60	$2.19	$2.55	$38.25	450,613
2020-06-05	$1.55	$2.35	$1.49	$1.99	$29.85	628,166
2020-06-04	$1.23	$1.42	$1.16	$1.41	$21.15	322,793
2020-06-03	$1.13	$1.20	$1.13	$1.19	$17.85	142,713
2020-06-02	$1.16	$1.18	$1.11	$1.11	$16.65	109,989
2020-06-01	$1.11	$1.19	$1.11	$1.16	$17.40	101,154
2020-05-29	$1.18	$1.23	$1.11	$1.13	$16.95	211,193
2020-05-28	$1.19	$1.26	$1.13	$1.23	$18.13	126,506
2020-05-27	$1.16	$1.20	$1.11	$1.19	$17.54	123,620
2020-05-26	$1.15	$1.17	$1.10	$1.14	$16.80	159,823
2020-05-22	$1.19	$1.22	$1.10	$1.18	$17.39	97,110
2020-05-21	$1.22	$1.25	$1.05	$1.18	$17.39	141,713
2020-05-20	$1.26	$1.38	$1.20	$1.28	$18.87	170,821
2020-05-19	$1.09	$1.33	$1.09	$1.19	$17.54	220,738
2020-05-18	$1.06	$1.15	$1.05	$1.14	$16.80	162,174
2020-05-15	$1.01	$1.05	$1.00	$1.01	$14.89	142,080
2020-05-14	$0.95	$1.06	$0.92	$1.03	$15.18	88,261
2020-05-13	$1.05	$1.07	$0.94	$0.98	$14.44	111,404
2020-05-12	$1.09	$1.11	$1.04	$1.05	$15.48	84,936
2020-05-11	$1.09	$1.09	$1.04	$1.07	$15.77	66,936
2020-05-08	$1.11	$1.12	$1.05	$1.10	$16.21	91,447
2020-05-07	$1.15	$1.15	$1.07	$1.09	$16.07	110,654
2020-05-06	$1.14	$1.15	$1.02	$1.14	$16.80	165,270
2020-05-05	$1.25	$1.27	$1.10	$1.10	$16.21	135,893
2020-05-04	$1.08	$1.19	$1.02	$1.19	$17.54	228,479
2020-05-01	$1.05	$1.19	$1.03	$1.08	$15.92	180,254
2020-04-30	$1.40	$1.40	$1.01	$1.01	$14.89	368,967
2020-04-29	$1.04	$1.52	$1.03	$1.36	$20.05	866,780
2020-04-28	$1.01	$1.05	$0.91	$1.00	$14.74	190,457
2020-04-27	$0.87	$0.99	$0.86	$0.96	$14.15	176,102
2020-04-24	$0.87	$0.87	$0.82	$0.84	$12.38	97,945
2020-04-23	$0.85	$0.88	$0.82	$0.86	$12.68	99,918
2020-04-22	$0.89	$0.89	$0.81	$0.85	$12.53	183,613
2020-04-21	$0.84	$0.90	$0.83	$0.87	$12.82	124,456
2020-04-20	$0.93	$0.93	$0.83	$0.83	$12.23	283,491
2020-04-17	$0.97	$1.01	$0.91	$0.91	$13.41	164,763
2020-04-16	$1.03	$1.05	$0.91	$0.91	$13.41	191,719
2020-04-15	$1.03	$1.09	$0.95	$1.01	$14.89	249,780
2020-04-14	$1.13	$1.23	$0.99	$1.11	$16.36	286,170
2020-04-13	$1.15	$1.16	$0.95	$1.08	$15.92	234,608
2020-04-09	$0.96	$1.19	$0.85	$1.12	$16.51	389,216
2020-04-08	$0.91	$0.92	$0.85	$0.85	$12.53	300,569
2020-04-07	$0.95	$1.11	$0.89	$0.89	$13.12	217,895
2020-04-06	$0.94	$0.97	$0.84	$0.92	$13.56	165,491
2020-04-03	$0.87	$0.93	$0.82	$0.92	$13.56	128,524
2020-04-02	$0.87	$0.90	$0.87	$0.89	$13.12	125,963
2020-04-01	$0.87	$0.90	$0.83	$0.88	$12.97	109,267
2020-03-31	$0.85	$0.91	$0.84	$0.91	$13.41	138,719
2020-03-30	$0.93	$0.95	$0.85	$0.90	$13.27	128,884
2020-03-27	$1.06	$1.07	$0.90	$0.93	$13.71	126,461
2020-03-26	$1.05	$1.15	$0.97	$1.01	$14.89	178,243
2020-03-25	$1.13	$1.14	$0.94	$0.94	$13.85	204,315
2020-03-24	$1.13	$1.20	$1.03	$1.07	$15.77	109,430
2020-03-23	$1.21	$1.28	$1.00	$1.11	$16.36	137,803
2020-03-20	$1.14	$1.32	$1.05	$1.31	$19.31	289,263
2020-03-19	$0.96	$1.10	$0.84	$1.10	$16.21	144,772
2020-03-18	$1.18	$1.18	$0.80	$0.82	$12.09	270,080
2020-03-17	$1.42	$1.42	$1.15	$1.30	$19.16	154,027
2020-03-16	$1.47	$1.47	$1.11	$1.40	$20.63	280,541
2020-03-13	$1.32	$1.58	$1.21	$1.56	$22.99	252,839
2020-03-12	$1.00	$1.45	$0.90	$1.13	$16.66	337,310
2020-03-11	$1.53	$1.53	$1.16	$1.18	$17.39	242,827
2020-03-10	$1.66	$1.69	$1.32	$1.46	$21.52	278,033
2020-03-09	$1.82	$1.82	$1.55	$1.56	$22.99	185,964
2020-03-06	$2.31	$2.33	$1.97	$2.01	$29.63	253,963
2020-03-05	$2.50	$2.53	$2.28	$2.38	$35.08	131,410
2020-03-04	$2.60	$2.64	$2.49	$2.55	$37.58	163,612
2020-03-03	$2.59	$2.72	$2.40	$2.52	$37.14	258,703
2020-03-02	$2.43	$2.45	$2.13	$2.36	$34.78	382,574
2020-02-28	$2.38	$2.49	$2.27	$2.36	$34.78	412,435
2020-02-27	$2.66	$2.79	$2.38	$2.59	$35.06	376,695
2020-02-26	$3.10	$3.15	$2.55	$2.58	$34.92	880,229
2020-02-25	$3.84	$3.84	$3.50	$3.51	$47.51	210,693
2020-02-24	$3.75	$3.79	$3.66	$3.76	$50.89	221,945
2020-02-21	$3.67	$3.87	$3.60	$3.75	$50.76	285,248
2020-02-20	$3.56	$3.69	$3.52	$3.60	$48.73	289,323
2020-02-19	$3.69	$3.70	$3.37	$3.39	$45.88	205,087
2020-02-18	$3.66	$3.77	$3.64	$3.65	$49.40	84,946
2020-02-14	$3.75	$3.80	$3.61	$3.66	$49.54	101,025
2020-02-13	$3.85	$3.92	$3.74	$3.74	$50.62	109,656
2020-02-12	$3.85	$3.97	$3.78	$3.81	$51.57	167,574
2020-02-11	$3.98	$4.14	$3.80	$3.81	$51.57	168,033
2020-02-10	$3.89	$3.97	$3.77	$3.95	$53.46	182,060
2020-02-07	$3.94	$3.96	$3.69	$3.72	$50.35	168,477
2020-02-06	$4.01	$4.06	$3.93	$3.96	$53.60	79,426
2020-02-05	$4.13	$4.22	$3.96	$3.98	$53.87	154,402
2020-02-04	$3.99	$4.20	$3.95	$4.11	$55.63	180,762
2020-02-03	$3.94	$4.11	$3.83	$3.85	$52.11	119,578
2020-01-31	$4.10	$4.11	$3.91	$3.94	$53.33	137,440
2020-01-30	$4.37	$4.38	$4.05	$4.11	$55.63	199,126
2020-01-29	$4.34	$4.41	$4.26	$4.40	$59.55	102,491
2020-01-28	$4.39	$4.41	$4.27	$4.32	$58.47	88,027
2020-01-27	$4.50	$4.51	$4.21	$4.28	$57.93	162,996
2020-01-24	$4.69	$4.75	$4.49	$4.51	$61.04	314,012
2020-01-23	$4.88	$4.93	$4.81	$4.88	$66.05	61,673
2020-01-22	$4.94	$4.98	$4.85	$4.87	$65.91	65,722
2020-01-21	$5.01	$5.05	$4.83	$4.88	$66.05	222,430
2020-01-17	$5.03	$5.10	$4.99	$5.05	$68.35	87,427
2020-01-16	$5.00	$5.11	$4.76	$4.99	$67.54	143,308
2020-01-15	$5.08	$5.18	$5.05	$5.11	$69.16	79,795
2020-01-14	$5.05	$5.12	$5.00	$5.07	$68.62	51,594
2020-01-13	$4.99	$5.06	$4.91	$5.05	$68.35	78,979
2020-01-10	$5.00	$5.03	$4.95	$4.99	$67.54	75,135
2020-01-09	$5.11	$5.11	$5.00	$5.03	$68.08	50,778
2020-01-08	$5.00	$5.11	$4.99	$5.09	$68.89	75,334
2020-01-07	$5.12	$5.14	$5.00	$5.01	$67.81	66,310
2020-01-06	$5.11	$5.20	$5.10	$5.13	$69.43	50,447
2020-01-03	$5.13	$5.16	$5.02	$5.13	$69.43	65,367
2020-01-02	$5.40	$5.40	$5.05	$5.13	$69.43	87,814
2019-12-31	$5.16	$5.35	$5.16	$5.33	$72.14	109,366
2019-12-30	$5.17	$5.27	$5.11	$5.19	$70.25	62,909
2019-12-27	$5.22	$5.28	$5.13	$5.21	$70.52	61,361
2019-12-26	$5.25	$5.27	$5.14	$5.20	$70.38	48,194
2019-12-24	$5.15	$5.24	$5.14	$5.21	$70.52	45,396
2019-12-23	$5.43	$5.51	$5.10	$5.18	$70.11	112,975
2019-12-20	$5.44	$5.52	$5.39	$5.48	$74.17	203,089
2019-12-19	$5.34	$5.53	$5.34	$5.43	$73.49	60,655
2019-12-18	$5.23	$5.41	$5.23	$5.38	$72.82	66,016
2019-12-17	$5.33	$5.34	$5.18	$5.24	$70.92	97,779
2019-12-16	$5.46	$5.46	$5.17	$5.29	$71.60	133,281
2019-12-13	$5.21	$5.36	$5.20	$5.32	$72.00	62,555
2019-12-12	$5.25	$5.34	$5.06	$5.23	$70.79	98,373
2019-12-11	$5.37	$5.45	$5.20	$5.23	$70.79	83,000
2019-12-10	$5.37	$5.44	$5.30	$5.41	$73.22	59,166
2019-12-09	$5.35	$5.56	$5.35	$5.37	$72.68	84,162
2019-12-06	$5.21	$5.43	$5.21	$5.34	$72.28	65,513
2019-12-05	$5.10	$5.25	$5.10	$5.22	$70.65	67,272
2019-12-04	$5.19	$5.31	$5.10	$5.16	$69.84	111,094
2019-12-03	$5.36	$5.38	$5.03	$5.17	$69.97	192,375
2019-12-02	$5.77	$5.77	$5.46	$5.53	$74.85	86,315
2019-11-29	$5.79	$5.89	$5.71	$5.76	$77.96	47,782
2019-11-27	$5.90	$6.13	$5.82	$5.96	$77.83	149,497
2019-11-26	$5.80	$6.00	$5.76	$5.79	$75.61	82,760
2019-11-25	$5.50	$5.83	$5.49	$5.76	$75.22	93,279
2019-11-22	$5.46	$5.60	$5.39	$5.49	$71.69	78,043
2019-11-21	$5.70	$5.73	$5.41	$5.43	$70.91	108,952
2019-11-20	$5.75	$5.79	$5.40	$5.65	$73.78	97,767
2019-11-19	$5.95	$5.97	$5.75	$5.80	$75.74	63,197
2019-11-18	$6.00	$6.04	$5.90	$5.96	$77.83	56,970
2019-11-15	$5.85	$5.96	$5.77	$5.94	$77.57	51,629
2019-11-14	$5.66	$5.92	$5.65	$5.81	$75.87	67,763
2019-11-13	$5.71	$5.73	$5.59	$5.70	$74.43	49,881
2019-11-12	$5.74	$5.89	$5.69	$5.73	$74.83	52,625
2019-11-11	$5.75	$5.83	$5.64	$5.77	$75.35	53,723
2019-11-08	$5.91	$5.93	$5.69	$5.76	$75.22	136,208
2019-11-07	$5.94	$6.02	$5.89	$5.93	$77.44	60,237
2019-11-06	$5.94	$5.98	$5.87	$5.89	$76.92	73,871
2019-11-05	$5.85	$5.94	$5.76	$5.94	$77.57	84,035
2019-11-04	$5.76	$5.86	$5.73	$5.83	$76.13	113,965
2019-11-01	$5.54	$5.73	$5.37	$5.73	$74.83	87,885
2019-10-31	$5.66	$5.67	$5.47	$5.52	$72.08	83,353
2019-10-30	$6.32	$6.33	$5.55	$5.66	$73.91	279,372
2019-10-29	$6.25	$6.41	$6.16	$6.39	$83.44	132,684
2019-10-28	$6.37	$6.38	$6.19	$6.24	$81.49	71,757
2019-10-25	$6.12	$6.37	$6.03	$6.35	$82.92	116,237
2019-10-24	$6.25	$6.31	$5.99	$6.12	$79.92	119,028
2019-10-23	$6.15	$6.30	$6.07	$6.27	$81.88	98,269
2019-10-22	$5.92	$6.16	$5.76	$6.13	$80.05	115,279
2019-10-21	$5.70	$5.88	$5.68	$5.87	$76.65	111,722
2019-10-18	$5.43	$5.62	$5.35	$5.62	$73.39	72,023
2019-10-17	$5.28	$5.48	$5.26	$5.46	$71.30	57,401
2019-10-16	$5.27	$5.38	$5.22	$5.28	$68.95	51,937
2019-10-15	$5.18	$5.38	$5.13	$5.27	$68.82	72,267
2019-10-14	$5.17	$5.28	$5.07	$5.14	$67.12	68,222
2019-10-11	$5.05	$5.31	$5.05	$5.18	$67.64	95,129
2019-10-10	$4.95	$5.07	$4.87	$4.98	$65.03	118,596
2019-10-09	$5.14	$5.24	$4.80	$4.94	$64.51	143,889
2019-10-08	$5.30	$5.34	$5.09	$5.14	$67.12	96,775
2019-10-07	$5.40	$5.49	$5.33	$5.36	$69.99	61,091
2019-10-04	$5.45	$5.54	$5.24	$5.40	$70.52	84,271
2019-10-03	$5.38	$5.54	$5.31	$5.46	$71.30	69,115
2019-10-02	$5.47	$5.49	$5.26	$5.40	$70.52	84,183
2019-10-01	$5.70	$5.75	$5.40	$5.50	$71.82	88,259
2019-09-30	$5.79	$5.85	$5.72	$5.72	$74.70	54,467
2019-09-27	$5.90	$5.96	$5.69	$5.76	$75.22	92,509
2019-09-26	$5.69	$5.92	$5.63	$5.88	$76.78	100,374
2019-09-25	$5.58	$5.80	$5.58	$5.68	$74.17	72,026
2019-09-24	$5.57	$5.77	$5.57	$5.60	$73.13	117,290
2019-09-23	$5.40	$5.64	$5.35	$5.58	$72.87	141,966
2019-09-20	$5.53	$5.83	$5.53	$5.61	$73.26	508,917
2019-09-19	$5.34	$5.67	$5.34	$5.44	$71.04	154,575
2019-09-18	$5.33	$5.39	$5.19	$5.21	$68.04	109,982
2019-09-17	$5.39	$5.46	$5.24	$5.35	$69.86	76,311
2019-09-16	$5.41	$5.45	$5.22	$5.31	$69.34	128,333
2019-09-13	$5.69	$5.90	$5.38	$5.40	$70.52	129,744
2019-09-12	$5.98	$6.01	$5.55	$5.68	$74.17	164,492
2019-09-11	$5.80	$6.13	$5.66	$5.96	$77.83	188,709
2019-09-10	$5.41	$5.81	$5.41	$5.76	$75.22	176,718
2019-09-09	$5.16	$5.52	$5.16	$5.41	$70.65	123,058
2019-09-06	$5.06	$5.23	$4.97	$5.13	$66.99	109,504
2019-09-05	$5.60	$5.61	$5.01	$5.10	$66.60	202,585
2019-09-04	$5.18	$5.65	$5.18	$5.58	$72.87	189,393
2019-09-03	$5.11	$5.17	$5.06	$5.17	$67.51	109,340
2019-08-30	$5.10	$5.25	$5.03	$5.14	$67.12	178,176
2019-08-29	$5.00	$5.28	$4.97	$5.10	$63.99	131,371
2019-08-28	$4.74	$4.99	$4.71	$4.95	$62.10	65,728
2019-08-27	$4.85	$4.88	$4.69	$4.71	$59.09	88,941
2019-08-26	$4.74	$4.83	$4.69	$4.81	$60.35	51,025
2019-08-23	$4.74	$4.79	$4.63	$4.68	$58.72	77,284
2019-08-22	$4.66	$4.82	$4.64	$4.71	$59.09	59,272
2019-08-21	$4.45	$4.76	$4.43	$4.64	$58.21	152,803
2019-08-20	$4.62	$4.65	$4.34	$4.36	$54.70	124,219
2019-08-19	$4.62	$4.72	$4.57	$4.62	$57.96	77,555
2019-08-16	$4.52	$4.62	$4.37	$4.55	$57.08	92,722
2019-08-15	$4.66	$4.82	$4.38	$4.48	$56.21	151,596
2019-08-14	$5.19	$5.20	$4.59	$4.60	$57.71	453,950
2019-08-13	$5.32	$5.56	$5.21	$5.22	$65.49	149,955
2019-08-12	$5.44	$5.44	$5.26	$5.38	$67.50	84,415
2019-08-09	$5.67	$5.68	$5.39	$5.42	$68.00	112,997
2019-08-08	$5.63	$5.75	$5.59	$5.68	$71.26	58,204
2019-08-07	$5.53	$5.65	$5.46	$5.65	$70.89	69,788
2019-08-06	$5.56	$5.65	$5.46	$5.59	$70.13	77,690
2019-08-05	$5.71	$5.78	$5.41	$5.52	$69.25	140,924
2019-08-02	$5.93	$5.95	$5.53	$5.79	$72.64	191,489
2019-08-01	$5.98	$6.07	$5.82	$5.99	$75.15	156,726
2019-07-31	$6.21	$6.38	$5.86	$5.98	$75.03	271,909
2019-07-30	$6.42	$6.67	$6.38	$6.66	$83.56	86,619
2019-07-29	$6.42	$6.52	$6.36	$6.46	$81.05	71,359
2019-07-26	$6.38	$6.39	$6.19	$6.35	$79.67	48,281
2019-07-25	$6.35	$6.42	$6.20	$6.30	$79.04	58,919
2019-07-24	$6.08	$6.33	$6.04	$6.30	$79.04	110,290
2019-07-23	$5.86	$6.09	$5.82	$6.03	$75.65	97,612
2019-07-22	$5.95	$6.08	$5.75	$5.85	$73.39	182,771
2019-07-19	$6.21	$6.23	$5.89	$5.90	$74.02	248,630
2019-07-18	$6.37	$6.37	$6.16	$6.24	$78.29	64,873
2019-07-17	$6.57	$6.64	$6.27	$6.37	$79.92	98,138
2019-07-16	$6.45	$6.62	$6.39	$6.57	$82.43	85,678
2019-07-15	$6.47	$6.54	$6.37	$6.47	$81.17	81,390
2019-07-12	$6.53	$6.58	$6.35	$6.47	$81.17	68,060
2019-07-11	$6.59	$6.65	$6.39	$6.55	$82.18	110,464
2019-07-10	$6.60	$6.66	$6.55	$6.59	$82.68	62,925
2019-07-09	$6.48	$6.59	$6.28	$6.57	$82.43	91,537
2019-07-08	$6.50	$6.68	$6.46	$6.50	$81.55	77,849
2019-07-05	$6.31	$6.54	$6.20	$6.52	$81.80	43,088
2019-07-03	$6.39	$6.60	$6.33	$6.37	$79.92	62,082
2019-07-02	$6.31	$6.50	$6.22	$6.38	$80.04	92,330
2019-07-01	$6.60	$6.65	$6.28	$6.28	$78.79	89,187
2019-06-28	$6.16	$6.51	$6.16	$6.50	$81.55	138,143
2019-06-27	$5.88	$6.24	$5.86	$6.19	$77.66	82,784
2019-06-26	$5.98	$6.08	$5.81	$5.86	$73.52	77,041
2019-06-25	$6.02	$6.27	$5.95	$5.97	$74.90	124,765
2019-06-24	$6.24	$6.30	$5.98	$5.99	$75.15	106,094
2019-06-21	$6.58	$6.60	$6.14	$6.22	$78.04	154,725
2019-06-20	$6.72	$6.77	$6.59	$6.62	$83.06	75,437
2019-06-19	$6.83	$6.85	$6.60	$6.64	$83.31	58,117
2019-06-18	$6.93	$7.07	$6.83	$6.85	$85.94	92,463
2019-06-17	$6.64	$6.86	$6.62	$6.83	$85.69	75,917
2019-06-14	$6.80	$6.84	$6.56	$6.59	$82.68	67,091
2019-06-13	$6.87	$6.96	$6.79	$6.81	$85.44	83,722
2019-06-12	$6.81	$6.96	$6.81	$6.84	$85.82	74,368
2019-06-11	$6.71	$6.90	$6.68	$6.83	$85.69	65,890
2019-06-10	$6.54	$6.74	$6.39	$6.69	$83.93	68,313
2019-06-07	$6.43	$6.73	$6.33	$6.52	$81.80	96,834
2019-06-06	$6.58	$6.61	$6.18	$6.44	$80.80	165,840
2019-06-05	$6.56	$6.62	$6.51	$6.60	$82.80	54,248
2019-06-04	$6.43	$6.54	$6.38	$6.53	$81.93	38,300
2019-06-03	$6.46	$6.47	$6.27	$6.42	$80.55	70,573
2019-05-31	$6.40	$6.48	$6.21	$6.41	$80.42	83,370
2019-05-30	$6.60	$6.70	$6.50	$6.63	$80.54	76,303
2019-05-29	$6.75	$6.78	$6.37	$6.57	$79.81	112,296
2019-05-28	$6.91	$7.01	$6.76	$6.76	$82.12	72,623
2019-05-24	$6.73	$6.95	$6.71	$6.90	$83.82	36,325
2019-05-23	$6.66	$6.70	$6.55	$6.66	$80.91	62,028
2019-05-22	$6.89	$6.89	$6.61	$6.70	$81.39	68,750
2019-05-21	$6.71	$6.90	$6.50	$6.90	$83.82	79,361
2019-05-20	$7.22	$7.23	$6.67	$6.69	$81.27	216,763
2019-05-17	$7.18	$7.36	$7.15	$7.28	$88.44	68,060
2019-05-16	$7.22	$7.32	$7.21	$7.24	$87.95	53,069
2019-05-15	$7.28	$7.30	$7.12	$7.26	$88.20	76,392
2019-05-14	$7.20	$7.35	$7.19	$7.30	$88.68	61,077
2019-05-13	$7.38	$7.43	$7.12	$7.20	$87.47	111,732
2019-05-10	$7.25	$7.54	$7.25	$7.45	$90.50	80,632
2019-05-09	$7.28	$7.28	$7.06	$7.23	$87.83	100,583
2019-05-08	$7.30	$7.46	$7.21	$7.34	$89.17	79,030
2019-05-07	$7.64	$7.80	$7.26	$7.34	$89.17	179,367
2019-05-06	$7.00	$7.93	$7.00	$7.68	$93.30	323,199
2019-05-03	$6.14	$7.17	$6.09	$7.05	$85.64	245,281
2019-05-02	$6.04	$6.10	$5.92	$6.06	$73.62	54,964
2019-05-01	$6.03	$6.15	$6.00	$6.04	$73.37	104,790
2019-04-30	$6.12	$6.14	$5.99	$6.02	$73.13	83,120
2019-04-29	$6.20	$6.27	$6.08	$6.09	$73.98	46,077
2019-04-26	$6.15	$6.26	$6.12	$6.18	$75.08	87,433
2019-04-25	$6.21	$6.26	$5.96	$6.10	$74.10	124,084
2019-04-24	$5.98	$6.32	$5.98	$6.20	$75.32	142,873
2019-04-23	$5.67	$5.98	$5.66	$5.95	$72.28	135,802
2019-04-22	$5.78	$5.78	$5.52	$5.66	$68.76	117,472
2019-04-18	$5.49	$5.70	$5.46	$5.67	$68.88	60,430
2019-04-17	$5.74	$5.74	$5.46	$5.50	$66.81	113,892
2019-04-16	$5.80	$5.82	$5.54	$5.70	$69.24	277,571
2019-04-15	$6.03	$6.07	$5.79	$5.85	$71.07	76,410
2019-04-12	$5.96	$6.02	$5.86	$6.00	$72.89	128,500
2019-04-11	$6.05	$6.05	$5.91	$5.94	$72.16	60,286
2019-04-10	$6.01	$6.16	$5.98	$6.04	$73.37	78,852
2019-04-09	$6.07	$6.11	$5.97	$5.99	$72.77	53,527
2019-04-08	$6.20	$6.20	$6.02	$6.06	$73.62	76,736
2019-04-05	$6.10	$6.28	$6.10	$6.20	$75.32	82,715
2019-04-04	$6.14	$6.16	$6.04	$6.08	$73.86	98,037
2019-04-03	$6.23	$6.23	$6.08	$6.10	$74.10	52,620
2019-04-02	$6.20	$6.27	$6.10	$6.21	$75.44	58,747
2019-04-01	$6.32	$6.32	$6.06	$6.21	$75.44	73,536
2019-03-29	$6.30	$6.36	$6.26	$6.29	$76.41	74,619
2019-03-28	$6.19	$6.29	$6.14	$6.28	$76.29	47,337
2019-03-27	$6.24	$6.27	$6.16	$6.19	$75.20	60,033
2019-03-26	$6.21	$6.34	$6.16	$6.24	$75.80	70,962
2019-03-25	$6.13	$6.21	$6.04	$6.15	$74.71	60,934
2019-03-22	$6.06	$6.19	$6.05	$6.10	$74.10	67,842
2019-03-21	$5.88	$6.10	$5.87	$6.08	$73.86	70,324
2019-03-20	$5.91	$5.96	$5.70	$5.87	$71.31	82,772
2019-03-19	$5.89	$5.94	$5.84	$5.91	$71.80	90,441
2019-03-18	$5.94	$6.01	$5.81	$5.90	$71.67	91,865
2019-03-15	$5.96	$5.98	$5.83	$5.91	$71.80	267,143
2019-03-14	$5.93	$5.97	$5.88	$5.97	$72.52	93,184
2019-03-13	$5.73	$5.94	$5.72	$5.89	$71.55	100,977
2019-03-12	$5.74	$5.88	$5.72	$5.75	$69.85	78,508
2019-03-11	$5.75	$5.80	$5.66	$5.70	$69.24	97,961
2019-03-08	$5.62	$5.81	$5.51	$5.74	$69.73	239,397
2019-03-07	$5.62	$5.76	$5.52	$5.66	$68.76	148,295
2019-03-06	$5.69	$5.74	$5.59	$5.62	$68.27	98,865
2019-03-05	$5.73	$5.75	$5.58	$5.68	$69.00	121,972
2019-03-04	$5.80	$5.84	$5.70	$5.74	$69.73	127,158
2019-03-01	$6.17	$6.17	$5.66	$5.69	$69.12	208,108
2019-02-28	$6.27	$6.35	$6.09	$6.15	$74.71	143,390
2019-02-27	$6.51	$6.53	$6.37	$6.47	$76.00	109,693
2019-02-26	$6.75	$6.75	$6.49	$6.54	$76.83	81,805
2019-02-25	$6.70	$6.80	$6.67	$6.72	$78.94	85,143
2019-02-22	$6.52	$6.68	$6.45	$6.67	$78.35	80,133
2019-02-21	$6.67	$6.67	$6.45	$6.53	$76.71	102,586
2019-02-20	$6.80	$6.81	$6.63	$6.66	$78.23	80,109
2019-02-19	$6.77	$6.86	$6.73	$6.81	$80.00	78,787
2019-02-15	$6.79	$6.86	$6.75	$6.77	$79.53	57,777
2019-02-14	$6.81	$6.90	$6.41	$6.75	$79.29	223,897
2019-02-13	$7.26	$7.39	$7.20	$7.20	$84.58	59,740
2019-02-12	$7.45	$7.48	$7.09	$7.26	$85.28	128,449
2019-02-11	$6.95	$7.47	$6.90	$7.45	$87.52	125,586
2019-02-08	$6.82	$7.11	$6.82	$6.94	$81.52	117,939
2019-02-07	$7.03	$7.06	$6.73	$6.86	$80.58	138,073
2019-02-06	$7.19	$7.26	$7.03	$7.05	$82.82	66,944
2019-02-05	$7.08	$7.24	$7.06	$7.19	$84.46	61,493
2019-02-04	$7.17	$7.29	$7.03	$7.05	$82.82	80,948
2019-02-01	$7.42	$7.54	$7.08	$7.17	$84.23	102,858
2019-01-31	$7.51	$7.53	$7.30	$7.37	$86.58	78,774
2019-01-30	$7.52	$7.70	$7.44	$7.50	$88.10	76,071
2019-01-29	$7.48	$7.53	$7.39	$7.53	$88.45	37,259
2019-01-28	$7.40	$7.61	$7.40	$7.49	$87.98	61,716
2019-01-25	$7.28	$7.46	$7.27	$7.43	$87.28	39,138
2019-01-24	$7.11	$7.31	$7.07	$7.23	$84.93	37,637
2019-01-23	$7.13	$7.24	$7.02	$7.10	$83.40	42,463
2019-01-22	$7.30	$7.38	$7.01	$7.11	$83.52	75,852
2019-01-18	$7.13	$7.43	$7.07	$7.36	$86.46	103,460
2019-01-17	$6.87	$7.09	$6.86	$7.07	$83.05	37,892
2019-01-16	$6.62	$6.95	$6.62	$6.88	$80.82	55,832
2019-01-15	$6.71	$6.72	$6.55	$6.70	$78.70	63,823
2019-01-14	$6.85	$6.94	$6.70	$6.72	$78.94	71,179
2019-01-11	$7.16	$7.16	$6.79	$6.88	$80.82	97,125
2019-01-10	$7.18	$7.32	$7.07	$7.19	$84.46	65,954
2019-01-09	$7.07	$7.41	$6.99	$7.31	$85.87	165,098
2019-01-08	$6.82	$7.12	$6.64	$7.04	$82.70	201,685
2019-01-07	$6.45	$6.85	$6.45	$6.76	$79.41	263,133
2019-01-04	$6.27	$6.56	$6.20	$6.45	$75.77	152,191
2019-01-03	$6.13	$6.36	$6.10	$6.29	$73.89	100,773
2019-01-02	$5.84	$6.24	$5.79	$6.12	$71.89	74,286
2018-12-31	$6.08	$6.13	$5.78	$5.94	$69.78	66,247
2018-12-28	$6.05	$6.28	$5.98	$6.08	$71.42	78,012
2018-12-27	$6.08	$6.12	$5.80	$6.07	$71.30	72,430
2018-12-26	$5.70	$6.14	$5.60	$6.12	$71.89	123,641
2018-12-24	$5.91	$5.97	$5.66	$5.68	$66.72	52,203
2018-12-21	$5.85	$6.23	$5.83	$5.95	$69.89	264,965
2018-12-20	$6.20	$6.21	$5.78	$5.80	$68.13	153,560
2018-12-19	$6.60	$6.62	$6.17	$6.19	$72.71	287,302
2018-12-18	$7.03	$7.15	$6.58	$6.65	$78.12	92,832
2018-12-17	$7.67	$7.70	$6.94	$6.99	$82.11	89,878
2018-12-14	$7.68	$7.82	$7.63	$7.66	$89.98	40,685
2018-12-13	$7.65	$7.89	$7.65	$7.75	$91.04	46,330
2018-12-12	$7.92	$7.94	$7.62	$7.65	$89.86	76,371
2018-12-11	$7.80	$7.94	$7.77	$7.87	$92.45	48,142
2018-12-10	$7.99	$8.03	$7.68	$7.74	$90.92	84,001
2018-12-07	$8.13	$8.20	$7.89	$8.00	$93.98	72,989
2018-12-06	$7.82	$8.12	$7.70	$8.11	$95.27	61,181
2018-12-04	$8.12	$8.18	$7.84	$7.86	$92.33	71,474
2018-12-03	$8.15	$8.15	$8.00	$8.12	$95.39	82,206
2018-11-30	$8.27	$8.35	$7.99	$8.19	$96.21	68,724
2018-11-29	$8.32	$8.56	$8.25	$8.46	$96.89	77,231
2018-11-28	$8.14	$8.36	$8.05	$8.35	$95.64	56,332
2018-11-27	$8.07	$8.19	$8.03	$8.14	$93.23	29,965
2018-11-26	$8.15	$8.25	$8.05	$8.07	$92.43	43,594
2018-11-23	$8.13	$8.20	$8.06	$8.11	$92.89	14,328
2018-11-21	$8.07	$8.30	$7.96	$8.21	$94.03	37,402
2018-11-20	$8.08	$8.17	$8.00	$8.09	$92.66	44,610
2018-11-19	$8.13	$8.37	$8.13	$8.14	$93.23	51,629
2018-11-16	$8.03	$8.14	$7.91	$8.13	$93.12	101,370
2018-11-15	$8.70	$8.72	$7.96	$8.09	$92.66	202,196
2018-11-14	$9.15	$9.18	$8.75	$8.75	$100.22	81,525
2018-11-13	$9.16	$9.18	$9.00	$9.10	$104.23	31,824
2018-11-12	$9.18	$9.32	$9.09	$9.10	$104.23	45,509
2018-11-09	$9.06	$9.18	$9.05	$9.15	$104.80	29,215
2018-11-08	$8.98	$9.14	$8.91	$9.10	$104.23	42,654
2018-11-07	$8.89	$8.98	$8.79	$8.97	$102.74	51,570
2018-11-06	$8.98	$9.01	$8.77	$8.84	$101.25	46,969
2018-11-05	$8.78	$9.05	$8.78	$8.97	$102.74	37,884
2018-11-02	$9.13	$9.18	$8.57	$8.75	$100.22	101,931
2018-11-01	$8.99	$9.15	$8.81	$9.09	$104.11	61,214
2018-10-31	$9.65	$9.69	$8.95	$8.95	$102.51	119,416
2018-10-30	$9.44	$9.80	$9.38	$9.68	$110.87	35,334
2018-10-29	$9.31	$9.65	$9.31	$9.44	$108.12	39,641
2018-10-26	$9.48	$9.55	$9.09	$9.21	$105.48	55,860
2018-10-25	$9.11	$9.61	$9.03	$9.56	$109.49	53,021
2018-10-24	$9.09	$9.15	$9.00	$9.09	$104.11	36,978
2018-10-23	$8.95	$9.19	$8.88	$9.08	$104.00	36,574
2018-10-22	$9.15	$9.30	$8.97	$9.00	$103.08	22,971
2018-10-19	$9.12	$9.28	$9.07	$9.12	$104.45	35,503
2018-10-18	$9.00	$9.16	$8.96	$9.13	$104.57	54,511
2018-10-17	$9.25	$9.38	$9.00	$9.04	$103.54	62,269
2018-10-16	$9.00	$9.30	$8.66	$9.26	$106.06	79,619
2018-10-15	$8.82	$9.18	$8.82	$8.94	$102.39	62,771
2018-10-12	$9.06	$9.07	$8.86	$8.86	$101.48	62,081
2018-10-11	$9.00	$9.16	$8.91	$8.92	$102.16	149,650
2018-10-10	$9.16	$9.24	$8.96	$8.97	$102.74	74,321
2018-10-09	$9.39	$9.55	$9.21	$9.23	$105.71	68,253
2018-10-08	$9.07	$9.45	$9.07	$9.37	$107.32	57,436
2018-10-05	$8.95	$9.12	$8.82	$9.04	$103.54	60,062
2018-10-04	$9.17	$9.20	$8.96	$8.96	$102.62	90,264
2018-10-03	$9.39	$9.44	$9.15	$9.22	$105.60	63,767
2018-10-02	$9.34	$9.49	$9.27	$9.39	$107.55	53,381
2018-10-01	$9.49	$9.59	$9.33	$9.34	$106.97	66,520
2018-09-28	$9.43	$9.52	$9.34	$9.46	$108.35	41,636
2018-09-27	$9.46	$9.63	$9.42	$9.43	$108.00	46,931
2018-09-26	$9.53	$9.62	$9.40	$9.44	$108.12	41,189
2018-09-25	$9.49	$9.53	$9.40	$9.50	$108.81	43,374
2018-09-24	$9.53	$9.59	$9.32	$9.43	$108.00	65,159
2018-09-21	$9.47	$9.62	$9.45	$9.55	$109.38	192,584
2018-09-20	$9.35	$9.51	$9.28	$9.50	$108.81	76,265
2018-09-19	$9.70	$9.74	$9.30	$9.34	$106.97	87,434
2018-09-18	$9.85	$9.88	$9.60	$9.71	$111.21	45,843
2018-09-17	$9.71	$9.89	$9.62	$9.78	$112.01	61,409
2018-09-14	$9.86	$9.86	$9.50	$9.70	$111.10	68,976
2018-09-13	$9.92	$9.98	$9.79	$9.89	$113.27	84,247
2018-09-12	$9.73	$10.02	$9.67	$9.86	$112.93	83,450
2018-09-11	$9.65	$9.70	$9.36	$9.69	$110.98	128,108
2018-09-10	$10.24	$10.24	$9.65	$9.69	$110.98	178,538
2018-09-07	$10.02	$10.21	$9.96	$10.18	$116.59	49,050
2018-09-06	$10.31	$10.33	$10.05	$10.08	$115.45	36,098
2018-09-05	$9.97	$10.36	$9.88	$10.26	$117.51	70,430
2018-09-04	$10.18	$10.33	$9.93	$10.00	$114.53	86,356
2018-08-31	$10.17	$10.30	$10.06	$10.20	$116.82	44,670
2018-08-30	$10.44	$10.52	$10.29	$10.32	$115.81	90,990
2018-08-29	$10.40	$10.52	$10.26	$10.44	$117.16	71,876
2018-08-28	$10.12	$10.41	$10.02	$10.40	$116.71	93,418
2018-08-27	$10.43	$10.49	$10.09	$10.12	$113.57	95,880
2018-08-24	$10.50	$10.52	$10.33	$10.42	$116.94	33,020
2018-08-23	$10.68	$10.70	$10.46	$10.47	$117.50	34,388
2018-08-22	$10.82	$10.84	$10.51	$10.65	$119.52	37,142
2018-08-21	$10.80	$10.90	$10.76	$10.83	$121.54	31,603
2018-08-20	$10.73	$10.86	$10.71	$10.78	$120.98	41,352
2018-08-17	$10.30	$10.71	$10.30	$10.68	$119.85	54,630
2018-08-16	$10.44	$10.44	$10.20	$10.29	$115.48	66,391
2018-08-15	$10.40	$10.53	$10.35	$10.45	$117.27	63,231
2018-08-14	$10.14	$10.49	$10.14	$10.46	$117.38	39,106
2018-08-13	$10.11	$10.14	$9.96	$10.10	$113.34	36,741
2018-08-10	$10.21	$10.31	$10.11	$10.12	$113.57	26,842
2018-08-09	$10.08	$10.31	$9.98	$10.26	$115.14	47,310
2018-08-08	$10.09	$10.30	$9.96	$10.06	$112.90	88,016
2018-08-07	$10.58	$10.58	$10.10	$10.11	$113.46	101,739
2018-08-06	$10.59	$11.05	$10.58	$10.61	$119.07	98,271
2018-08-03	$11.02	$11.02	$10.36	$10.60	$118.96	79,862
2018-08-02	$10.77	$10.92	$10.54	$10.60	$118.96	67,319
2018-08-01	$10.51	$10.83	$10.33	$10.81	$121.31	75,989
2018-07-31	$10.50	$10.73	$10.38	$10.62	$119.18	54,888
2018-07-30	$10.17	$10.48	$10.10	$10.42	$116.94	41,817
2018-07-27	$10.65	$10.65	$10.15	$10.15	$113.91	61,060
2018-07-26	$10.58	$10.85	$10.51	$10.65	$119.52	55,229
2018-07-25	$10.51	$10.58	$10.39	$10.50	$117.83	71,691
2018-07-24	$10.85	$10.90	$10.59	$10.59	$118.84	69,995
2018-07-23	$10.76	$10.85	$10.60	$10.78	$120.98	39,328
2018-07-20	$10.81	$10.90	$10.68	$10.75	$120.64	43,912
2018-07-19	$10.66	$10.97	$10.49	$10.85	$121.76	69,554
2018-07-18	$10.79	$10.92	$10.59	$10.63	$119.29	50,880
2018-07-17	$10.97	$11.19	$10.82	$10.82	$121.42	52,731
2018-07-16	$11.17	$11.19	$10.85	$10.94	$122.77	49,041
2018-07-13	$11.13	$11.31	$11.06	$11.26	$126.36	45,105
2018-07-12	$11.30	$11.32	$11.08	$11.09	$124.45	46,650
2018-07-11	$11.33	$11.54	$11.26	$11.32	$127.04	62,469
2018-07-10	$11.42	$11.68	$11.34	$11.37	$127.60	109,781
2018-07-09	$11.37	$11.52	$11.29	$11.40	$127.93	55,702
2018-07-06	$11.46	$11.52	$11.23	$11.37	$127.60	37,942
2018-07-05	$11.16	$11.43	$11.00	$11.40	$127.93	53,326
2018-07-03	$10.80	$11.29	$10.78	$11.12	$124.79	45,858
2018-07-02	$10.98	$11.05	$10.70	$10.78	$120.98	52,409
2018-06-29	$11.08	$11.09	$10.92	$10.99	$123.33	63,734
2018-06-28	$11.20	$11.28	$10.86	$11.07	$124.23	77,611
2018-06-27	$11.40	$11.50	$11.23	$11.24	$126.14	57,541
2018-06-26	$11.60	$11.62	$11.28	$11.38	$127.71	75,292
2018-06-25	$11.65	$11.75	$11.35	$11.57	$129.84	69,256
2018-06-22	$11.58	$11.72	$11.56	$11.64	$130.63	118,903
2018-06-21	$11.55	$11.66	$11.48	$11.55	$129.62	95,134
2018-06-20	$11.34	$11.51	$11.34	$11.50	$129.06	64,442
2018-06-19	$11.28	$11.44	$11.18	$11.36	$127.48	58,106
2018-06-18	$11.26	$11.41	$11.16	$11.30	$126.81	61,005
2018-06-15	$11.27	$11.44	$11.20	$11.26	$126.36	171,519
2018-06-14	$11.24	$11.33	$11.14	$11.25	$126.25	81,583
2018-06-13	$11.91	$11.98	$11.14	$11.17	$125.35	150,845
2018-06-12	$12.10	$12.45	$11.84	$11.89	$133.43	117,293
2018-06-11	$11.95	$12.13	$11.95	$12.07	$135.45	61,134
2018-06-08	$11.89	$12.08	$11.89	$11.91	$133.66	55,178
2018-06-07	$11.80	$11.98	$11.72	$11.93	$133.88	64,740
2018-06-06	$11.34	$11.81	$11.34	$11.81	$132.53	85,820
2018-06-05	$11.15	$11.40	$11.15	$11.32	$127.04	59,693
2018-06-04	$11.05	$11.24	$10.93	$11.09	$124.45	46,964
2018-06-01	$11.00	$11.42	$10.91	$11.07	$124.23	57,720
2018-05-31	$11.10	$11.10	$10.90	$11.01	$123.56	54,457
2018-05-30	$11.00	$11.43	$10.91	$11.27	$124.11	89,125
2018-05-29	$10.49	$11.03	$10.48	$11.03	$121.46	107,568
2018-05-25	$10.27	$10.58	$10.25	$10.50	$115.63	65,711
2018-05-24	$10.29	$10.39	$10.17	$10.23	$112.65	67,315
2018-05-23	$10.13	$10.36	$10.10	$10.31	$113.54	45,978
2018-05-22	$10.13	$10.15	$9.95	$10.09	$111.11	63,797
2018-05-21	$10.02	$10.15	$9.75	$10.11	$111.33	74,183
2018-05-18	$9.69	$10.05	$9.69	$9.91	$109.13	88,666
2018-05-17	$9.68	$9.86	$9.64	$9.66	$106.38	40,490
2018-05-16	$9.66	$9.73	$9.50	$9.68	$106.60	49,292
2018-05-15	$9.55	$9.65	$9.39	$9.58	$105.50	69,338
2018-05-14	$9.92	$9.92	$9.60	$9.65	$106.27	94,593
2018-05-11	$10.10	$10.18	$9.97	$9.99	$110.01	48,404
2018-05-10	$10.16	$10.26	$10.06	$10.09	$111.11	65,668
2018-05-09	$10.09	$10.25	$10.02	$10.10	$111.22	79,423
2018-05-08	$10.49	$10.53	$10.07	$10.12	$111.44	98,381
2018-05-07	$10.32	$10.53	$10.24	$10.47	$115.30	75,398
2018-05-04	$9.74	$10.41	$9.74	$10.23	$112.65	165,437
2018-05-03	$9.80	$9.80	$9.65	$9.76	$107.48	51,869
2018-05-02	$9.61	$9.73	$8.86	$9.66	$106.38	162,265
2018-05-01	$9.69	$9.89	$9.65	$9.88	$108.80	60,978
2018-04-30	$9.91	$9.98	$9.64	$9.68	$106.60	69,118
2018-04-27	$9.56	$9.95	$9.45	$9.92	$109.24	101,593
2018-04-26	$9.02	$9.53	$8.97	$9.48	$104.40	115,140
2018-04-25	$9.01	$9.05	$8.89	$8.97	$98.78	54,159
2018-04-24	$8.97	$9.14	$8.89	$9.00	$99.11	74,601
2018-04-23	$9.03	$9.24	$8.88	$8.98	$98.89	96,577
2018-04-20	$9.39	$9.46	$8.96	$8.98	$98.89	151,363
2018-04-19	$9.64	$9.72	$9.29	$9.39	$103.40	101,588
2018-04-18	$9.69	$9.80	$9.61	$9.68	$106.60	40,963
2018-04-17	$9.61	$9.76	$9.49	$9.64	$106.16	55,828
2018-04-16	$9.66	$9.81	$9.52	$9.56	$105.28	50,964
2018-04-13	$9.67	$9.70	$9.50	$9.61	$105.83	74,770
2018-04-12	$10.04	$10.08	$9.64	$9.67	$106.49	66,867
2018-04-11	$9.90	$10.17	$9.90	$10.01	$110.23	47,452
2018-04-10	$10.05	$10.09	$9.88	$9.94	$109.46	58,091
2018-04-09	$9.96	$10.05	$9.77	$9.93	$109.35	56,444
2018-04-06	$9.92	$10.07	$9.86	$9.94	$109.46	91,424
2018-04-05	$9.91	$9.95	$9.78	$9.91	$109.13	36,687
2018-04-04	$9.47	$9.94	$9.45	$9.91	$109.13	50,789
2018-04-03	$9.46	$9.73	$9.40	$9.65	$106.27	43,070
2018-04-02	$9.64	$9.88	$9.35	$9.40	$103.51	57,208
2018-03-29	$9.83	$9.96	$9.61	$9.65	$106.27	80,647
2018-03-28	$9.50	$9.91	$9.49	$9.80	$107.92	78,107
2018-03-27	$9.56	$9.56	$9.20	$9.44	$103.96	67,280
2018-03-26	$9.65	$9.65	$9.35	$9.60	$105.72	106,223
2018-03-23	$9.68	$9.72	$9.50	$9.50	$104.62	50,346
2018-03-22	$9.39	$9.82	$9.38	$9.66	$106.38	82,532
2018-03-21	$9.39	$9.61	$9.33	$9.46	$104.18	65,893
2018-03-20	$9.50	$9.60	$9.27	$9.38	$103.29	59,110
2018-03-19	$9.61	$9.61	$9.37	$9.48	$104.40	77,281
2018-03-16	$9.52	$9.70	$9.45	$9.62	$105.94	129,766
2018-03-15	$9.85	$9.93	$9.50	$9.55	$105.17	95,418
2018-03-14	$10.17	$10.22	$9.80	$9.84	$108.36	56,181
2018-03-13	$9.89	$10.18	$9.81	$10.16	$111.88	80,150
2018-03-12	$9.91	$10.13	$9.81	$9.89	$108.91	62,677
2018-03-09	$10.11	$10.11	$9.74	$9.93	$109.35	89,476
2018-03-08	$10.17	$10.34	$10.01	$10.08	$111.00	73,615
2018-03-07	$10.42	$10.71	$10.21	$10.26	$112.99	78,397
2018-03-06	$10.42	$10.59	$10.25	$10.51	$115.74	79,135
2018-03-05	$10.44	$10.59	$10.30	$10.43	$114.86	72,793
2018-03-02	$10.61	$10.64	$10.27	$10.52	$115.85	106,577
2018-03-01	$10.39	$10.86	$10.38	$10.71	$117.94	72,319
2018-02-28	$10.19	$10.70	$10.16	$10.44	$114.97	112,399
2018-02-27	$10.86	$11.00	$10.33	$10.34	$111.62	131,308
2018-02-26	$10.55	$10.83	$10.40	$10.81	$116.69	53,224
2018-02-23	$10.22	$10.54	$10.22	$10.52	$113.56	45,088
2018-02-22	$10.01	$10.30	$10.00	$10.13	$109.35	51,306
2018-02-21	$10.15	$10.31	$9.96	$9.98	$107.73	70,585
2018-02-20	$10.48	$10.59	$10.10	$10.16	$109.68	89,780
2018-02-16	$10.45	$10.79	$10.37	$10.51	$113.46	60,069
2018-02-15	$9.95	$10.63	$9.90	$10.47	$113.02	109,020
2018-02-14	$9.83	$10.15	$9.68	$9.92	$107.09	69,498
2018-02-13	$10.19	$10.40	$9.82	$9.99	$107.84	102,909
2018-02-12	$9.83	$10.25	$9.50	$10.20	$110.11	99,862
2018-02-09	$9.73	$9.90	$9.30	$9.80	$105.79	137,568
2018-02-08	$10.30	$10.36	$9.73	$9.73	$105.04	93,602
2018-02-07	$10.15	$10.52	$10.10	$10.24	$110.54	64,634
2018-02-06	$9.95	$10.51	$9.86	$10.17	$109.79	72,335
2018-02-05	$10.40	$10.78	$10.10	$10.15	$109.57	87,556
2018-02-02	$10.56	$10.76	$10.40	$10.50	$113.35	116,486
2018-02-01	$11.16	$11.23	$10.62	$10.75	$116.05	91,257
2018-01-31	$11.33	$11.41	$11.10	$11.16	$120.47	85,594
2018-01-30	$11.65	$11.74	$11.28	$11.28	$121.77	52,633
2018-01-29	$11.67	$11.89	$11.46	$11.72	$126.52	47,199
2018-01-26	$11.86	$11.98	$11.63	$11.72	$126.52	30,794
2018-01-25	$11.80	$11.84	$11.55	$11.83	$127.71	45,031
2018-01-24	$12.07	$12.20	$11.71	$11.78	$127.17	46,189
2018-01-23	$11.98	$12.23	$11.96	$12.10	$130.62	57,568
2018-01-22	$11.70	$11.92	$11.50	$11.90	$128.46	80,415
2018-01-19	$11.24	$11.75	$11.21	$11.73	$126.63	96,496
2018-01-18	$11.53	$11.63	$11.39	$11.45	$123.60	48,153
2018-01-17	$11.50	$11.65	$11.35	$11.59	$125.11	60,383
2018-01-16	$11.85	$11.86	$11.41	$11.42	$123.28	44,271
2018-01-12	$11.65	$11.88	$11.65	$11.70	$126.30	63,137
2018-01-11	$11.69	$11.77	$11.51	$11.66	$125.87	62,682
2018-01-10	$11.41	$11.73	$11.23	$11.69	$126.19	73,569
2018-01-09	$11.75	$11.75	$11.34	$11.50	$124.14	149,141
2018-01-08	$11.78	$11.88	$11.33	$11.77	$127.06	110,853
2018-01-05	$11.63	$11.84	$11.46	$11.73	$126.63	62,474
2018-01-04	$12.14	$12.14	$11.59	$11.63	$125.55	145,089
2018-01-03	$12.43	$12.52	$12.06	$12.10	$130.62	111,774
2018-01-02	$11.94	$12.51	$11.86	$12.47	$134.61	122,422
2017-12-29	$11.89	$12.10	$11.76	$11.89	$128.35	58,887
2017-12-28	$11.90	$11.90	$11.52	$11.86	$128.03	40,302
2017-12-27	$11.60	$12.09	$11.60	$11.86	$128.03	77,282
2017-12-26	$11.41	$11.74	$11.37	$11.62	$125.44	42,322
2017-12-22	$11.21	$11.48	$11.08	$11.44	$123.50	45,934
2017-12-21	$10.98	$11.21	$10.95	$11.17	$120.58	70,686
2017-12-20	$11.08	$11.24	$10.99	$11.02	$118.96	59,499
2017-12-19	$11.50	$11.68	$10.98	$11.04	$119.18	88,582
2017-12-18	$11.36	$11.63	$11.36	$11.49	$124.04	79,874
2017-12-15	$11.19	$11.32	$11.05	$11.27	$121.66	280,180
2017-12-14	$11.21	$11.42	$11.08	$11.09	$119.72	58,619
2017-12-13	$10.88	$11.25	$10.88	$11.19	$120.80	54,463
2017-12-12	$10.96	$11.06	$10.76	$10.92	$117.88	178,945
2017-12-11	$10.87	$11.30	$10.87	$10.91	$117.77	83,919
2017-12-08	$10.64	$10.88	$10.35	$10.83	$116.91	66,080
2017-12-07	$10.32	$10.65	$10.23	$10.59	$114.32	63,432
2017-12-06	$10.78	$10.86	$10.23	$10.31	$111.30	103,628
2017-12-05	$10.93	$11.03	$10.65	$10.69	$115.40	97,478
2017-12-04	$10.84	$11.25	$10.84	$10.90	$117.67	91,045
2017-12-01	$11.11	$11.17	$10.68	$10.78	$116.37	110,418
2017-11-30	$11.77	$11.83	$11.06	$11.09	$119.72	173,438
2017-11-29	$11.30	$12.11	$11.30	$12.04	$127.56	171,503
2017-11-28	$10.87	$11.35	$10.85	$11.35	$120.25	70,305
2017-11-27	$11.20	$11.30	$10.87	$10.91	$115.59	69,556
2017-11-24	$11.52	$11.58	$11.09	$11.20	$118.66	37,724
2017-11-22	$11.35	$11.60	$11.34	$11.52	$122.05	52,710
2017-11-21	$11.39	$11.49	$11.18	$11.36	$120.35	67,056
2017-11-20	$11.52	$11.53	$11.31	$11.39	$120.67	86,160
2017-11-17	$11.45	$11.87	$11.40	$11.52	$122.05	115,251
2017-11-16	$11.05	$11.49	$10.94	$11.37	$120.46	124,941
2017-11-15	$10.71	$11.11	$10.71	$11.08	$117.39	112,227
2017-11-14	$10.75	$10.81	$10.50	$10.75	$113.89	108,613
2017-11-13	$11.22	$11.27	$10.54	$10.80	$114.42	120,115
2017-11-10	$10.80	$11.38	$10.80	$11.14	$118.02	132,439
2017-11-09	$10.27	$11.17	$10.26	$10.94	$115.90	183,063
2017-11-08	$10.17	$10.48	$10.10	$10.38	$109.97	120,710
2017-11-07	$9.53	$10.17	$9.49	$10.11	$107.11	153,626
2017-11-06	$9.83	$10.09	$9.51	$9.54	$101.07	199,017
2017-11-03	$10.19	$10.25	$9.61	$9.80	$103.83	274,162
2017-11-02	$9.84	$10.68	$9.55	$10.61	$112.41	188,222
2017-11-01	$9.72	$9.97	$9.67	$9.73	$103.08	71,072
2017-10-31	$9.71	$9.77	$9.36	$9.72	$102.98	156,452
2017-10-30	$9.85	$9.86	$9.67	$9.71	$102.87	90,891
2017-10-27	$9.92	$9.93	$9.32	$9.86	$104.46	185,041
2017-10-26	$10.17	$10.22	$9.79	$9.97	$105.63	72,803
2017-10-25	$10.12	$10.20	$9.95	$10.06	$106.58	105,745
2017-10-24	$10.30	$10.38	$10.10	$10.19	$107.96	68,862
2017-10-23	$10.34	$10.56	$10.20	$10.26	$108.70	101,832
2017-10-20	$10.55	$10.56	$10.32	$10.35	$109.65	69,456
2017-10-19	$10.47	$10.69	$10.44	$10.49	$111.14	62,559
2017-10-18	$10.48	$10.73	$10.44	$10.47	$110.92	160,711
2017-10-17	$10.45	$10.61	$10.42	$10.51	$111.35	87,877
2017-10-16	$10.64	$10.69	$10.45	$10.50	$111.24	81,565
2017-10-13	$10.40	$10.63	$10.34	$10.58	$112.09	132,068
2017-10-12	$10.77	$10.90	$10.27	$10.38	$109.97	170,755
2017-10-11	$10.79	$10.98	$10.76	$10.80	$114.42	61,336
2017-10-10	$10.90	$11.05	$10.69	$10.79	$114.31	58,960
2017-10-09	$10.84	$10.95	$10.77	$10.83	$114.74	71,596
2017-10-06	$11.10	$11.22	$10.80	$10.84	$114.84	116,793
2017-10-05	$11.15	$11.44	$11.01	$11.22	$118.87	126,972
2017-10-04	$10.90	$11.15	$10.74	$11.11	$117.70	128,790
2017-10-03	$10.70	$10.85	$10.56	$10.84	$114.84	89,500
2017-10-02	$10.60	$10.71	$10.35	$10.69	$113.25	133,174
2017-09-29	$10.46	$10.52	$10.21	$10.49	$111.14	87,983
2017-09-28	$10.57	$10.66	$10.34	$10.52	$111.45	36,197
2017-09-27	$10.66	$10.70	$10.31	$10.56	$111.88	75,060
2017-09-26	$10.37	$10.75	$10.32	$10.66	$112.94	138,650
2017-09-25	$9.94	$10.44	$9.94	$10.22	$108.28	74,071
2017-09-22	$9.83	$9.99	$9.83	$9.88	$104.67	37,856
2017-09-21	$9.90	$10.13	$9.84	$9.84	$104.25	45,961
2017-09-20	$10.08	$10.20	$9.89	$9.92	$105.10	64,212
2017-09-19	$10.52	$10.57	$10.04	$10.04	$106.37	76,388
2017-09-18	$10.71	$10.75	$10.44	$10.47	$110.92	67,887
2017-09-15	$10.68	$10.75	$10.29	$10.70	$113.36	126,271
2017-09-14	$10.48	$10.71	$10.40	$10.64	$112.73	64,940
2017-09-13	$10.34	$10.54	$10.27	$10.52	$111.45	100,692
2017-09-12	$10.21	$10.52	$10.21	$10.28	$108.91	57,939
2017-09-11	$10.26	$10.43	$10.24	$10.28	$108.91	60,640
2017-09-08	$10.17	$10.40	$10.08	$10.26	$108.70	74,783
2017-09-07	$10.40	$10.47	$10.13	$10.19	$107.96	118,237
2017-09-06	$10.11	$10.54	$10.08	$10.35	$109.65	93,137
2017-09-05	$10.21	$10.36	$9.85	$10.07	$106.69	64,749
2017-09-01	$10.02	$10.40	$9.99	$10.19	$107.96	126,510
2017-08-31	$10.05	$10.22	$9.84	$10.03	$106.26	163,693
2017-08-30	$9.89	$10.16	$9.75	$10.03	$106.26	105,472
2017-08-29	$10.17	$10.26	$10.04	$10.12	$105.02	120,544
2017-08-28	$10.49	$10.51	$10.13	$10.21	$105.95	122,009
2017-08-25	$10.28	$10.57	$10.05	$10.47	$108.65	112,646
2017-08-24	$10.20	$10.64	$10.18	$10.22	$106.05	166,724
2017-08-23	$10.09	$10.34	$10.01	$10.25	$106.37	79,668
2017-08-22	$10.28	$10.39	$10.02	$10.13	$105.12	100,116
2017-08-21	$10.20	$10.25	$9.97	$10.24	$106.26	102,380
2017-08-18	$10.26	$10.31	$9.84	$10.24	$106.26	149,595
2017-08-17	$10.63	$10.70	$10.35	$10.39	$107.82	148,923
2017-08-16	$10.87	$11.10	$10.55	$10.64	$110.41	145,109
2017-08-15	$11.11	$11.11	$10.51	$10.73	$111.35	130,493
2017-08-14	$10.90	$11.54	$10.84	$11.25	$116.74	108,944
2017-08-11	$11.07	$11.13	$10.65	$10.92	$113.32	140,475
2017-08-10	$11.65	$11.65	$11.19	$11.25	$116.74	115,689
2017-08-09	$11.73	$11.95	$11.52	$11.71	$121.52	113,742
2017-08-08	$12.05	$12.32	$11.72	$11.84	$122.87	82,349
2017-08-07	$11.82	$12.17	$11.69	$12.14	$125.98	103,700
2017-08-04	$11.05	$11.94	$10.97	$11.79	$122.35	117,034
2017-08-03	$11.25	$11.57	$10.98	$11.06	$114.77	106,284
2017-08-02	$11.83	$11.83	$11.13	$11.30	$117.26	122,275
2017-08-01	$11.96	$12.14	$11.63	$11.97	$124.21	69,939
2017-07-31	$12.00	$12.04	$11.59	$11.89	$123.38	117,796
2017-07-28	$12.96	$12.96	$11.93	$12.05	$125.05	200,925
2017-07-27	$12.19	$13.02	$12.02	$12.93	$134.18	147,072
2017-07-26	$12.04	$12.27	$11.92	$12.19	$126.50	83,185
2017-07-25	$11.83	$12.09	$11.76	$12.01	$124.63	71,114
2017-07-24	$11.98	$12.02	$11.73	$11.81	$122.55	61,512
2017-07-21	$12.28	$12.36	$11.71	$12.02	$124.73	71,121
2017-07-20	$12.08	$12.30	$11.98	$12.15	$126.08	78,634
2017-07-19	$11.86	$12.12	$11.74	$12.07	$125.25	48,768
2017-07-18	$11.91	$11.99	$11.70	$11.91	$123.59	76,189
2017-07-17	$11.76	$12.17	$11.72	$11.91	$123.59	106,052
2017-07-14	$11.68	$12.05	$11.61	$11.78	$122.24	72,620
2017-07-13	$11.32	$11.80	$11.27	$11.63	$120.69	109,146
2017-07-12	$11.23	$11.54	$11.23	$11.29	$117.16	87,605
2017-07-11	$11.24	$11.24	$10.83	$11.11	$115.29	99,236
2017-07-10	$11.29	$11.35	$11.05	$11.24	$116.64	76,043
2017-07-07	$11.15	$11.34	$11.01	$11.27	$116.95	71,846
2017-07-06	$11.22	$11.50	$11.02	$11.14	$115.60	100,173
2017-07-05	$11.82	$11.85	$11.24	$11.28	$117.05	91,566
2017-07-03	$11.31	$11.89	$11.29	$11.83	$122.76	40,765
2017-06-30	$11.53	$11.57	$11.08	$11.32	$117.47	79,145
2017-06-29	$11.34	$11.90	$11.32	$11.51	$119.44	104,723
2017-06-28	$11.66	$11.73	$11.38	$11.43	$118.61	99,923
2017-06-27	$11.37	$11.83	$11.36	$11.59	$120.27	105,004
2017-06-26	$11.10	$11.61	$10.98	$11.50	$119.34	77,503
2017-06-23	$10.61	$11.11	$10.61	$11.06	$114.77	123,957
2017-06-22	$10.65	$10.81	$10.40	$10.65	$110.52	72,650
2017-06-21	$10.70	$10.81	$10.30	$10.59	$109.89	215,641
2017-06-20	$10.85	$10.93	$10.50	$10.61	$110.10	198,666
2017-06-19	$11.26	$11.33	$10.69	$10.88	$112.90	179,484
2017-06-16	$11.44	$11.65	$11.00	$11.26	$116.85	121,747
2017-06-15	$11.59	$11.98	$11.41	$11.56	$119.96	84,639
2017-06-14	$11.74	$11.82	$11.29	$11.73	$121.72	126,001
2017-06-13	$11.68	$12.17	$11.37	$11.63	$120.69	142,554
2017-06-12	$11.26	$11.86	$11.26	$11.65	$120.89	235,369
2017-06-09	$11.10	$11.57	$10.78	$11.25	$116.74	154,181
2017-06-08	$11.29	$11.58	$11.09	$11.09	$115.08	85,436
2017-06-07	$11.13	$11.61	$11.06	$11.25	$116.74	102,087
2017-06-06	$11.09	$11.32	$10.65	$11.15	$115.71	100,696
2017-06-05	$10.91	$11.20	$10.77	$11.08	$114.98	94,055
2017-06-02	$11.27	$11.35	$10.95	$10.97	$113.84	88,024
2017-06-01	$10.64	$11.27	$10.62	$11.13	$115.50	83,581
2017-05-31	$10.53	$10.80	$10.38	$10.70	$111.04	92,173
2017-05-30	$10.94	$10.98	$10.52	$10.52	$109.17	95,605
2017-05-26	$11.76	$11.81	$11.18	$11.19	$113.85	135,865
2017-05-25	$11.75	$12.14	$11.67	$11.75	$119.55	165,431
2017-05-24	$11.18	$11.80	$11.17	$11.70	$119.04	178,794
2017-05-23	$10.84	$11.27	$10.81	$11.18	$113.75	94,696
2017-05-22	$10.94	$11.35	$10.81	$10.84	$110.29	155,363
2017-05-19	$10.35	$11.32	$10.29	$10.93	$111.20	202,891
2017-05-18	$10.26	$10.43	$10.00	$10.33	$105.10	109,373
2017-05-17	$10.34	$10.71	$10.26	$10.35	$105.30	241,733
2017-05-16	$10.95	$10.98	$10.15	$10.45	$106.32	267,511
2017-05-15	$11.14	$11.51	$10.99	$10.99	$111.81	159,749
2017-05-12	$11.90	$11.92	$11.36	$11.40	$115.98	142,717
2017-05-11	$11.97	$11.98	$11.61	$11.92	$121.28	122,130
2017-05-10	$11.90	$12.18	$11.77	$12.09	$123.00	113,796
2017-05-09	$12.09	$12.10	$11.81	$11.85	$120.56	315,606
2017-05-08	$12.16	$12.20	$11.75	$12.06	$122.70	215,476
2017-05-05	$12.48	$12.50	$12.10	$12.14	$123.51	154,840
2017-05-04	$13.38	$13.38	$12.42	$12.46	$126.77	131,473
2017-05-03	$13.88	$13.94	$13.33	$13.50	$137.35	114,102
2017-05-02	$14.14	$14.31	$13.86	$13.90	$141.42	88,515
2017-05-01	$13.80	$14.13	$13.54	$14.13	$143.76	120,451
2017-04-28	$14.14	$14.14	$13.72	$13.85	$140.91	78,319
2017-04-27	$14.35	$14.56	$14.13	$14.16	$144.07	112,504
2017-04-26	$13.81	$14.79	$13.81	$14.33	$145.79	88,070
2017-04-25	$14.61	$14.83	$14.47	$14.59	$148.44	67,463
2017-04-24	$15.34	$15.34	$14.58	$14.60	$148.54	68,088
2017-04-21	$15.34	$15.34	$14.98	$15.16	$154.24	62,800
2017-04-20	$15.20	$15.31	$14.75	$15.28	$155.46	67,661
2017-04-19	$15.15	$15.34	$15.11	$15.20	$154.65	42,886
2017-04-18	$15.03	$15.23	$14.96	$15.18	$154.44	81,807
2017-04-17	$14.94	$15.14	$14.94	$15.05	$153.12	76,654
2017-04-13	$14.86	$14.98	$14.77	$14.93	$151.90	53,766
2017-04-12	$14.79	$15.14	$14.78	$14.87	$151.29	61,097
2017-04-11	$14.59	$15.03	$14.57	$14.81	$150.68	73,556
2017-04-10	$14.51	$14.66	$14.40	$14.59	$148.44	56,159
2017-04-07	$14.59	$14.60	$14.40	$14.50	$147.52	73,232
2017-04-06	$14.51	$14.65	$14.35	$14.57	$148.24	41,654
2017-04-05	$14.80	$14.96	$14.47	$14.51	$147.63	90,613
2017-04-04	$14.94	$15.12	$14.68	$14.75	$150.07	93,082
2017-04-03	$15.14	$15.25	$14.91	$14.94	$152.00	86,039
2017-03-31	$14.95	$15.42	$14.94	$15.14	$154.04	64,157
2017-03-30	$14.94	$15.11	$14.87	$14.99	$152.51	57,572
2017-03-29	$14.55	$14.96	$14.50	$14.95	$152.10	60,236
2017-03-28	$14.45	$14.63	$14.26	$14.57	$148.24	72,751
2017-03-27	$14.50	$14.71	$14.34	$14.41	$146.61	83,707
2017-03-24	$14.28	$14.75	$14.28	$14.50	$147.52	90,862
2017-03-23	$13.95	$14.53	$13.82	$14.29	$145.39	104,657
2017-03-22	$14.41	$14.50	$13.76	$13.95	$141.93	117,432
2017-03-21	$14.76	$14.84	$14.32	$14.46	$147.12	69,485
2017-03-20	$14.93	$14.93	$14.65	$14.71	$149.66	45,878
2017-03-17	$15.06	$15.10	$14.81	$14.90	$151.59	68,900
2017-03-16	$15.21	$15.34	$15.06	$15.07	$153.32	42,680
2017-03-15	$14.83	$15.37	$14.66	$15.25	$155.15	111,245
2017-03-14	$14.34	$15.00	$14.34	$14.73	$149.86	73,675
2017-03-13	$14.57	$14.77	$14.33	$14.76	$150.17	163,703
2017-03-10	$15.05	$15.13	$14.41	$14.57	$148.24	162,199
2017-03-09	$14.92	$15.08	$14.72	$14.78	$150.37	80,947
2017-03-08	$15.23	$15.39	$14.92	$14.98	$152.41	73,875
2017-03-07	$15.55	$15.64	$15.24	$15.39	$156.58	56,716
2017-03-06	$15.91	$15.91	$15.54	$15.57	$158.41	91,819
2017-03-03	$16.49	$16.49	$15.88	$16.02	$162.99	123,468
2017-03-02	$16.48	$16.70	$16.39	$16.59	$168.79	35,436
2017-03-01	$16.48	$16.66	$16.42	$16.51	$167.97	67,595
2017-02-28	$16.58	$16.96	$16.42	$16.50	$167.87	90,041
2017-02-27	$16.08	$16.79	$16.06	$16.74	$170.31	59,202
2017-02-24	$17.07	$17.07	$16.08	$16.42	$164.99	120,947
2017-02-23	$17.18	$17.37	$17.05	$17.29	$173.73	44,219
2017-02-22	$17.43	$17.56	$17.12	$17.17	$172.52	29,890
2017-02-21	$17.29	$17.48	$17.01	$17.41	$174.94	74,158
2017-02-17	$17.33	$17.42	$17.03	$17.25	$173.33	68,640
2017-02-16	$17.57	$17.68	$17.24	$17.27	$173.53	34,073
2017-02-15	$17.59	$17.65	$17.21	$17.58	$176.64	52,799
2017-02-14	$17.91	$17.94	$17.59	$17.75	$178.35	31,061
2017-02-13	$18.09	$18.12	$17.76	$18.00	$180.86	39,355
2017-02-10	$17.84	$18.12	$17.84	$18.03	$181.17	29,662
2017-02-09	$17.32	$17.93	$17.31	$17.75	$178.35	49,313
2017-02-08	$17.52	$17.75	$17.21	$17.31	$173.93	63,777
2017-02-07	$17.95	$18.05	$17.47	$17.56	$176.44	54,796
2017-02-06	$17.88	$18.11	$17.70	$18.01	$180.97	40,830
2017-02-03	$17.82	$18.19	$17.62	$17.88	$179.66	51,931
2017-02-02	$17.90	$18.12	$17.53	$17.57	$176.54	67,700
2017-02-01	$17.90	$18.17	$17.59	$17.74	$178.25	54,863
2017-01-31	$16.83	$17.99	$16.83	$17.91	$179.96	112,020
2017-01-30	$16.86	$17.38	$16.73	$16.89	$169.71	47,650
2017-01-27	$17.60	$17.60	$16.87	$16.93	$170.11	42,952
2017-01-26	$17.89	$18.02	$17.46	$17.63	$177.15	49,296
2017-01-25	$18.15	$18.25	$17.84	$17.87	$179.56	39,233
2017-01-24	$18.19	$18.19	$17.68	$18.11	$181.97	37,770
2017-01-23	$18.08	$18.26	$17.56	$18.20	$182.87	42,154
2017-01-20	$17.63	$18.17	$17.55	$18.12	$182.07	49,632
2017-01-19	$18.07	$18.30	$17.88	$17.96	$180.46	32,328
2017-01-18	$18.24	$18.40	$18.18	$18.22	$183.08	31,303
2017-01-17	$18.65	$18.72	$18.22	$18.38	$184.68	30,465
2017-01-13	$18.39	$18.53	$18.03	$18.46	$185.49	40,255
2017-01-12	$18.31	$18.45	$18.10	$18.35	$184.38	35,391
2017-01-11	$18.58	$18.73	$18.30	$18.35	$184.38	29,882
2017-01-10	$18.94	$18.98	$18.58	$18.60	$186.89	30,170
2017-01-09	$19.39	$19.39	$18.92	$18.99	$190.81	28,321
2017-01-06	$19.51	$19.52	$19.19	$19.37	$194.63	39,479
2017-01-05	$19.45	$19.72	$19.02	$19.54	$196.34	53,452
2017-01-04	$19.40	$19.92	$19.35	$19.86	$199.55	50,143
2017-01-03	$19.14	$19.33	$18.78	$19.33	$194.23	47,168
2016-12-30	$18.85	$19.26	$18.76	$18.96	$190.51	59,831
2016-12-29	$18.70	$19.15	$18.64	$18.85	$189.41	38,952
2016-12-28	$18.83	$18.90	$18.46	$18.68	$187.70	27,825
2016-12-27	$18.98	$19.15	$18.80	$18.82	$189.10	16,497
2016-12-23	$19.21	$19.21	$18.88	$19.00	$190.91	23,604
2016-12-22	$19.25	$19.34	$18.92	$19.10	$191.92	29,495
2016-12-21	$19.71	$19.99	$19.30	$19.31	$194.03	24,170
2016-12-20	$19.30	$19.76	$19.29	$19.71	$198.05	30,680
2016-12-19	$19.49	$19.70	$19.22	$19.38	$194.73	27,701
2016-12-16	$19.21	$19.72	$19.16	$19.29	$193.83	65,005
2016-12-15	$19.29	$19.61	$18.86	$18.98	$190.71	31,914
2016-12-14	$19.68	$19.69	$19.20	$19.30	$193.93	33,539
2016-12-13	$19.92	$20.01	$19.46	$19.66	$197.54	17,573
2016-12-12	$19.52	$19.92	$19.52	$19.85	$199.45	51,038
2016-12-09	$20.05	$20.21	$19.81	$19.99	$200.86	24,562
2016-12-08	$19.78	$20.19	$19.66	$20.06	$201.56	25,053
2016-12-07	$19.34	$19.96	$19.34	$19.96	$200.56	43,597
2016-12-06	$19.23	$19.38	$18.94	$19.35	$194.43	26,878
2016-12-05	$19.09	$19.25	$18.86	$19.09	$191.82	41,278
2016-12-02	$18.82	$19.19	$18.80	$18.99	$190.81	33,640
2016-12-01	$19.07	$19.07	$18.58	$18.72	$188.10	38,927
2016-11-30	$18.90	$19.31	$18.74	$19.17	$192.62	50,244
2016-11-29	$19.08	$19.63	$18.99	$19.08	$191.72	31,974
2016-11-28	$19.34	$19.53	$19.09	$19.28	$191.62	33,421
2016-11-25	$19.36	$19.58	$19.31	$19.37	$192.51	13,839
2016-11-23	$18.98	$19.45	$18.96	$19.37	$192.51	30,029
2016-11-22	$19.19	$19.41	$19.03	$19.40	$192.81	40,368
2016-11-21	$19.33	$19.63	$19.01	$19.14	$190.23	25,236
2016-11-18	$19.34	$19.52	$19.17	$19.30	$191.82	36,710
2016-11-17	$19.58	$19.83	$19.28	$19.28	$191.62	30,737
2016-11-16	$19.97	$20.13	$19.48	$19.55	$194.30	36,392
2016-11-15	$20.35	$20.58	$19.85	$20.04	$199.17	54,139
2016-11-14	$19.85	$20.40	$19.83	$20.33	$202.05	51,536
2016-11-11	$19.41	$20.18	$19.40	$19.83	$197.08	49,483
2016-11-10	$19.19	$19.53	$18.78	$19.43	$193.11	59,020
2016-11-09	$18.50	$19.11	$18.21	$19.10	$189.83	50,310
2016-11-08	$18.82	$18.98	$18.57	$18.89	$187.74	24,832
2016-11-07	$18.59	$18.92	$18.59	$18.84	$187.24	32,240
2016-11-04	$18.26	$18.70	$18.22	$18.29	$181.78	84,916
2016-11-03	$19.54	$19.71	$18.12	$18.21	$180.98	73,673
2016-11-02	$18.93	$19.01	$18.67	$18.71	$185.95	37,322
2016-11-01	$19.44	$19.44	$18.82	$18.95	$188.34	33,013
2016-10-31	$19.54	$19.61	$19.29	$19.51	$193.90	47,290
2016-10-28	$19.71	$19.93	$19.33	$19.44	$193.21	33,222
2016-10-27	$20.31	$20.31	$19.44	$19.64	$195.20	41,078
2016-10-26	$20.82	$20.85	$20.00	$20.33	$202.05	48,879
2016-10-25	$21.17	$21.23	$20.96	$21.02	$208.91	24,392
2016-10-24	$21.50	$21.56	$21.06	$21.29	$211.59	36,609
2016-10-21	$21.30	$21.58	$21.16	$21.32	$211.89	41,721
2016-10-20	$21.55	$21.75	$21.30	$21.51	$213.78	33,236
2016-10-19	$21.39	$21.63	$21.10	$21.60	$214.67	33,159
2016-10-18	$21.68	$21.85	$21.48	$21.48	$213.48	26,038
2016-10-17	$21.53	$21.77	$21.47	$21.49	$213.58	32,291
2016-10-14	$21.52	$21.63	$21.31	$21.53	$213.98	31,569
2016-10-13	$21.46	$21.80	$21.41	$21.50	$213.68	32,067
2016-10-12	$21.22	$21.79	$21.20	$21.58	$214.48	30,523
2016-10-11	$21.55	$21.64	$21.00	$21.15	$210.20	85,170
2016-10-10	$21.55	$22.23	$21.55	$21.74	$216.07	42,047
2016-10-07	$21.79	$22.21	$21.25	$21.46	$213.28	45,113
2016-10-06	$21.77	$21.89	$21.36	$21.67	$215.37	50,393
2016-10-05	$22.38	$22.51	$21.90	$22.02	$218.85	33,221
2016-10-04	$22.42	$22.56	$22.06	$22.30	$221.63	36,415
2016-10-03	$22.86	$22.86	$22.31	$22.50	$223.62	24,576
2016-09-30	$23.00	$23.22	$22.69	$23.03	$228.89	62,028
2016-09-29	$23.39	$23.39	$22.79	$22.82	$226.80	43,567
2016-09-28	$23.36	$23.55	$23.13	$23.50	$233.56	30,437
2016-09-27	$24.09	$24.14	$23.45	$23.49	$233.46	30,194
2016-09-26	$23.88	$24.13	$23.85	$24.01	$238.63	26,422
2016-09-23	$23.86	$24.14	$23.42	$24.00	$238.53	43,927
2016-09-22	$23.95	$24.00	$23.66	$23.98	$238.33	46,003
2016-09-21	$23.25	$23.56	$22.70	$23.47	$233.26	35,084
2016-09-20	$23.44	$23.45	$23.10	$23.13	$229.88	25,707
2016-09-19	$23.37	$23.58	$23.15	$23.27	$231.27	15,985
2016-09-16	$23.10	$23.27	$22.94	$23.24	$230.97	32,634
2016-09-15	$23.14	$23.33	$23.10	$23.18	$230.38	25,567
2016-09-14	$23.38	$23.51	$23.19	$23.25	$231.07	22,703
2016-09-13	$23.84	$23.84	$23.03	$23.38	$232.37	40,000
2016-09-12	$23.66	$24.08	$23.64	$23.99	$238.43	27,021
2016-09-09	$24.74	$24.74	$23.65	$23.75	$236.04	40,803
2016-09-08	$25.21	$25.26	$24.96	$25.17	$250.16	22,806
2016-09-07	$24.99	$25.34	$24.91	$25.33	$251.75	24,513
2016-09-06	$24.83	$24.98	$24.60	$24.98	$248.27	22,177
2016-09-02	$24.81	$25.20	$24.55	$24.80	$246.48	43,576
2016-09-01	$25.15	$25.15	$24.53	$24.70	$245.48	29,163
2016-08-31	$25.33	$25.35	$24.85	$25.09	$249.36	52,113
2016-08-30	$24.93	$25.43	$24.75	$25.42	$252.64	70,697
2016-08-29	$24.79	$25.12	$24.68	$25.09	$247.32	71,346
2016-08-26	$24.68	$24.96	$24.24	$24.66	$243.08	69,669
2016-08-25	$23.90	$24.77	$23.69	$24.49	$241.40	47,712
2016-08-24	$23.96	$23.96	$23.64	$23.88	$235.39	22,541
2016-08-23	$23.64	$24.22	$23.58	$23.97	$236.28	35,478
2016-08-22	$23.33	$23.52	$23.19	$23.47	$231.35	16,777
2016-08-19	$23.46	$23.60	$23.22	$23.28	$229.48	19,037
2016-08-18	$23.68	$23.78	$23.50	$23.57	$232.33	24,252
2016-08-17	$23.75	$23.75	$23.43	$23.68	$233.42	16,613
2016-08-16	$24.01	$24.07	$23.45	$23.77	$234.31	33,831
2016-08-15	$24.27	$24.47	$24.12	$24.14	$237.95	35,304
2016-08-12	$24.32	$24.50	$24.20	$24.25	$239.04	17,973
2016-08-11	$24.69	$24.69	$23.98	$24.20	$238.54	24,660
2016-08-10	$24.77	$24.97	$24.53	$24.66	$243.08	17,625
2016-08-09	$24.73	$24.79	$24.25	$24.69	$243.37	39,414
2016-08-08	$24.92	$24.95	$24.72	$24.77	$244.16	27,417
2016-08-05	$24.66	$24.99	$24.57	$24.87	$245.15	27,642
2016-08-04	$25.08	$25.14	$24.53	$24.56	$242.09	36,582
2016-08-03	$25.15	$25.19	$24.77	$24.95	$245.94	45,963
2016-08-02	$25.27	$25.49	$25.05	$25.22	$248.60	41,326
2016-08-01	$25.49	$25.67	$25.21	$25.52	$251.56	42,450
2016-07-29	$25.06	$25.64	$25.03	$25.44	$250.77	47,029
2016-07-28	$24.52	$25.28	$24.45	$25.07	$247.12	65,032
2016-07-27	$24.40	$24.96	$24.31	$24.56	$242.09	104,546
2016-07-26	$24.18	$24.39	$23.91	$24.01	$236.67	31,676
2016-07-25	$23.78	$24.23	$23.71	$24.14	$237.95	51,487
2016-07-22	$23.35	$23.91	$23.35	$23.72	$233.81	89,298
2016-07-21	$23.15	$23.49	$23.08	$23.37	$230.36	168,263
2016-07-20	$23.26	$23.30	$23.04	$23.22	$228.88	110,451
2016-07-19	$23.04	$23.23	$22.86	$23.19	$228.59	46,114
2016-07-18	$22.95	$23.26	$22.81	$23.04	$227.11	33,427
2016-07-15	$22.85	$23.03	$22.73	$22.88	$225.53	132,849
2016-07-14	$22.85	$23.19	$22.77	$22.85	$225.24	88,171
2016-07-13	$22.42	$22.94	$22.42	$22.84	$225.14	66,783
2016-07-12	$22.65	$22.81	$22.42	$22.53	$222.08	52,944
2016-07-11	$22.51	$22.83	$22.34	$22.74	$224.15	50,620
2016-07-08	$22.21	$22.59	$22.02	$22.43	$221.10	56,741
2016-07-07	$21.73	$22.28	$21.60	$21.95	$216.37	61,259
2016-07-06	$21.49	$21.83	$21.47	$21.74	$214.30	68,910
2016-07-05	$21.40	$21.62	$21.40	$21.57	$212.62	45,821
2016-07-01	$21.60	$21.77	$21.32	$21.43	$211.24	49,563
2016-06-30	$21.42	$21.49	$21.21	$21.45	$211.44	69,119
2016-06-29	$21.20	$21.55	$21.18	$21.40	$210.94	43,308
2016-06-28	$20.61	$21.01	$20.53	$20.95	$206.51	58,003
2016-06-27	$20.72	$20.89	$20.36	$20.40	$201.09	49,540
2016-06-24	$20.74	$21.08	$20.51	$20.80	$205.03	74,375
2016-06-23	$21.28	$21.40	$21.24	$21.26	$209.56	24,858
2016-06-22	$21.06	$21.17	$20.96	$21.13	$208.28	30,876
2016-06-21	$21.06	$21.17	$20.82	$21.05	$207.49	37,304
2016-06-20	$21.16	$21.42	$21.00	$21.02	$207.20	37,524
2016-06-17	$21.09	$21.17	$20.81	$21.04	$207.40	67,644
2016-06-16	$21.43	$21.47	$21.08	$21.20	$208.97	72,549
2016-06-15	$21.57	$21.81	$21.55	$21.58	$212.72	13,381
2016-06-14	$21.70	$21.76	$21.43	$21.58	$212.72	8,233
2016-06-13	$22.10	$22.21	$21.65	$21.70	$213.90	24,477
2016-06-10	$22.11	$22.24	$21.91	$21.97	$216.56	48,919
2016-06-09	$22.14	$22.40	$22.08	$22.25	$219.32	31,642
2016-06-08	$21.61	$22.26	$21.54	$22.21	$218.93	34,598
2016-06-07	$21.03	$21.67	$20.93	$21.64	$213.31	38,614
2016-06-06	$21.26	$21.41	$20.94	$21.02	$207.20	26,033
2016-06-03	$21.69	$21.74	$21.14	$21.28	$209.76	30,792
2016-06-02	$21.39	$21.50	$21.26	$21.48	$211.73	50,704
2016-06-01	$20.99	$21.49	$20.98	$21.43	$211.24	58,057
2016-05-31	$21.33	$21.33	$20.93	$21.10	$207.99	54,204
2016-05-27	$21.33	$21.40	$21.18	$21.24	$209.37	18,852
2016-05-26	$21.54	$21.64	$21.37	$21.45	$209.37	20,972
2016-05-25	$21.44	$21.68	$21.22	$21.52	$210.05	43,995
2016-05-24	$21.24	$21.54	$21.17	$21.49	$209.76	66,728
2016-05-23	$21.46	$21.51	$21.01	$21.14	$206.34	30,893
2016-05-20	$21.04	$21.54	$21.04	$21.39	$208.78	30,655
2016-05-19	$20.86	$21.04	$20.60	$20.91	$204.10	64,287
2016-05-18	$21.51	$21.55	$20.99	$21.08	$205.76	72,987
2016-05-17	$22.38	$22.52	$21.49	$21.68	$211.61	51,603
2016-05-16	$22.11	$22.68	$22.05	$22.56	$220.20	36,965
2016-05-13	$22.67	$22.69	$21.89	$22.09	$215.61	57,313
2016-05-12	$22.87	$23.00	$22.35	$22.88	$223.33	52,567
2016-05-11	$23.57	$23.72	$22.60	$22.75	$222.06	55,740
2016-05-10	$23.97	$23.99	$23.69	$23.70	$231.33	30,335
2016-05-09	$23.59	$23.92	$23.59	$23.81	$232.40	45,912
2016-05-06	$23.42	$23.66	$23.31	$23.56	$229.96	57,963
2016-05-05	$23.59	$23.72	$23.34	$23.40	$228.40	37,017
2016-05-04	$23.13	$23.73	$23.13	$23.61	$230.45	34,638
2016-05-03	$23.12	$23.30	$23.05	$23.25	$226.94	32,606
2016-05-02	$23.03	$23.35	$23.02	$23.25	$226.94	48,906
2016-04-29	$23.25	$23.38	$22.50	$22.94	$223.91	65,597
2016-04-28	$23.19	$23.83	$23.19	$23.48	$229.18	40,393
2016-04-27	$22.65	$23.51	$22.56	$23.40	$228.40	57,764
2016-04-26	$22.66	$22.86	$22.50	$22.66	$221.18	63,182
2016-04-25	$22.68	$22.78	$22.37	$22.55	$220.10	41,512
2016-04-22	$22.76	$23.10	$22.71	$22.75	$222.06	37,773
2016-04-21	$22.60	$23.04	$22.41	$22.70	$221.57	62,744
2016-04-20	$23.06	$23.09	$22.51	$22.55	$220.10	73,502
2016-04-19	$22.77	$22.82	$22.45	$22.67	$221.28	23,045
2016-04-18	$22.66	$22.85	$22.57	$22.74	$221.96	24,503
2016-04-15	$22.62	$23.01	$22.54	$22.78	$222.35	18,861
2016-04-14	$22.72	$22.76	$22.54	$22.66	$221.18	21,728
2016-04-13	$22.69	$22.70	$22.40	$22.70	$221.57	32,534
2016-04-12	$22.72	$22.87	$22.48	$22.58	$220.40	44,767
2016-04-11	$22.43	$22.91	$22.43	$22.74	$221.96	49,699
2016-04-08	$22.13	$22.48	$22.10	$22.39	$218.54	30,838
2016-04-07	$22.08	$22.26	$21.85	$21.97	$214.44	38,230
2016-04-06	$22.19	$22.37	$21.75	$22.17	$216.40	39,690
2016-04-05	$21.72	$21.94	$21.70	$21.83	$213.08	24,573
2016-04-04	$21.98	$22.14	$21.86	$21.88	$213.56	28,391
2016-04-01	$21.73	$22.14	$21.56	$22.01	$214.83	40,383
2016-03-31	$21.71	$21.95	$21.64	$21.85	$213.27	22,675
2016-03-30	$21.60	$21.78	$21.45	$21.71	$211.91	35,375
2016-03-29	$20.62	$21.73	$20.57	$21.56	$210.44	51,820
2016-03-28	$20.83	$20.83	$20.29	$20.57	$200.78	65,610
2016-03-24	$20.68	$20.78	$20.47	$20.76	$202.63	48,332
2016-03-23	$20.74	$20.92	$20.62	$20.80	$203.02	31,193
2016-03-22	$20.81	$21.05	$20.65	$20.98	$204.78	51,181
2016-03-21	$21.09	$21.25	$20.80	$20.89	$203.90	32,724
2016-03-18	$21.67	$21.67	$21.15	$21.18	$206.73	49,274
2016-03-17	$21.03	$21.67	$21.03	$21.56	$210.44	28,969
2016-03-16	$20.53	$21.09	$20.40	$21.05	$205.46	34,486
2016-03-15	$20.50	$20.74	$20.44	$20.64	$201.46	18,957
2016-03-14	$20.60	$20.76	$20.39	$20.66	$201.66	17,889
2016-03-11	$20.38	$20.61	$20.08	$20.60	$201.07	50,551
2016-03-10	$20.43	$20.62	$19.89	$20.12	$196.39	30,355
2016-03-09	$20.45	$20.79	$20.31	$20.38	$198.92	31,557
2016-03-08	$21.02	$21.04	$20.16	$20.40	$199.12	40,388
2016-03-07	$20.65	$21.04	$20.58	$20.96	$204.58	57,028
2016-03-04	$20.74	$20.94	$20.53	$20.83	$203.32	46,038
2016-03-03	$20.66	$20.89	$20.62	$20.74	$202.44	26,861
2016-03-02	$20.23	$20.93	$20.11	$20.75	$202.53	61,322
2016-03-01	$19.29	$20.33	$19.27	$20.31	$198.24	49,952
2016-02-29	$19.09	$19.56	$19.02	$19.16	$187.02	40,042
2016-02-26	$19.49	$19.49	$19.09	$19.09	$186.33	23,350
2016-02-25	$18.87	$19.63	$18.81	$19.53	$188.55	97,612
2016-02-24	$18.53	$18.95	$18.35	$18.79	$181.41	27,262
2016-02-23	$18.60	$18.75	$18.44	$18.53	$178.90	21,272
2016-02-22	$18.58	$18.81	$18.58	$18.61	$179.67	26,653
2016-02-19	$18.43	$18.55	$18.20	$18.46	$178.22	34,918
2016-02-18	$18.24	$18.49	$18.15	$18.48	$178.42	44,041
2016-02-17	$17.98	$18.48	$17.98	$18.36	$177.26	71,018
2016-02-16	$17.42	$17.94	$17.31	$17.91	$172.91	64,982
2016-02-12	$16.83	$17.29	$16.73	$17.26	$166.64	42,021
2016-02-11	$16.70	$16.82	$16.42	$16.70	$161.23	30,137
2016-02-10	$17.20	$17.27	$16.92	$16.97	$163.84	46,190
2016-02-09	$17.30	$17.43	$16.83	$17.11	$165.19	46,321
2016-02-08	$18.48	$18.54	$16.97	$17.49	$168.86	45,780
2016-02-05	$19.07	$19.20	$18.54	$18.57	$179.28	29,113
2016-02-04	$19.35	$19.58	$19.16	$19.18	$185.17	26,335
2016-02-03	$19.50	$19.51	$18.85	$19.35	$186.81	45,228
2016-02-02	$19.51	$19.55	$19.28	$19.39	$187.20	72,431
2016-02-01	$19.40	$19.64	$19.18	$19.53	$188.55	56,469
2016-01-29	$19.02	$19.61	$18.74	$19.58	$189.04	53,316
2016-01-28	$19.39	$19.46	$18.66	$18.83	$181.79	69,693
2016-01-27	$19.64	$19.64	$18.94	$19.27	$186.04	47,416
2016-01-26	$19.55	$20.01	$19.41	$19.74	$190.58	97,999
2016-01-25	$19.98	$20.07	$19.53	$19.81	$191.26	52,827
2016-01-22	$19.86	$20.19	$19.65	$20.00	$193.09	58,128
2016-01-21	$19.54	$19.97	$19.30	$19.71	$190.29	58,929
2016-01-20	$19.35	$19.65	$18.49	$19.40	$187.30	75,955
2016-01-19	$19.70	$19.96	$19.52	$19.55	$188.75	45,499
2016-01-15	$19.30	$19.47	$19.01	$19.45	$187.78	54,074
2016-01-14	$20.38	$20.62	$19.58	$19.73	$190.48	55,591
2016-01-13	$20.96	$21.14	$20.27	$20.30	$195.99	31,344
2016-01-12	$21.16	$21.16	$20.67	$20.98	$202.55	54,895
2016-01-11	$20.91	$21.12	$20.81	$21.00	$202.74	68,645
2016-01-08	$21.57	$21.61	$20.76	$20.83	$201.10	48,984
2016-01-07	$21.36	$21.65	$21.29	$21.50	$207.57	31,759
2016-01-06	$21.68	$21.86	$21.56	$21.68	$209.31	17,552
2016-01-05	$21.00	$21.94	$20.95	$21.87	$211.14	27,086
2016-01-04	$21.57	$21.61	$20.64	$20.95	$202.26	46,133
2015-12-31	$21.82	$22.12	$21.51	$21.87	$211.14	36,473
2015-12-30	$21.93	$22.00	$21.81	$21.82	$210.66	13,258
2015-12-29	$21.85	$22.04	$21.74	$21.95	$211.92	16,923
2015-12-28	$21.75	$21.89	$21.63	$21.76	$210.08	14,634
2015-12-24	$21.81	$22.07	$21.70	$21.84	$210.85	9,883
2015-12-23	$21.48	$21.90	$21.47	$21.89	$211.34	28,802
2015-12-22	$21.47	$21.55	$21.34	$21.36	$206.22	20,707
2015-12-21	$21.36	$21.50	$21.17	$21.34	$206.03	16,921
2015-12-18	$21.86	$21.91	$21.18	$21.28	$205.45	70,134
2015-12-17	$21.91	$22.17	$21.85	$21.95	$211.92	30,016
2015-12-16	$21.47	$21.94	$21.41	$21.92	$211.63	28,436
2015-12-15	$20.82	$21.39	$20.82	$21.34	$206.03	32,774
2015-12-14	$20.65	$20.77	$20.46	$20.65	$199.37	40,905
2015-12-11	$20.32	$20.77	$20.31	$20.68	$199.66	21,778
2015-12-10	$20.92	$21.02	$20.55	$20.64	$199.27	24,068
2015-12-09	$20.68	$21.09	$20.57	$20.94	$202.17	17,557
2015-12-08	$20.51	$20.89	$20.44	$20.76	$200.43	16,204
2015-12-07	$20.67	$20.71	$20.46	$20.64	$199.27	17,889
2015-12-04	$20.27	$20.94	$20.14	$20.69	$199.75	29,693
2015-12-03	$20.87	$21.00	$20.24	$20.32	$196.18	44,858
2015-12-02	$21.63	$21.73	$20.86	$20.91	$201.88	29,336
2015-12-01	$21.62	$21.78	$21.53	$21.70	$209.50	27,260
2015-11-30	$21.90	$21.95	$21.26	$21.56	$208.15	40,132
2015-11-27	$21.54	$21.93	$21.40	$21.90	$211.43	12,691
2015-11-25	$21.55	$21.88	$21.49	$21.79	$208.37	21,534
2015-11-24	$21.33	$21.56	$21.06	$21.56	$206.17	33,818
2015-11-23	$21.65	$21.83	$21.44	$21.48	$205.41	21,970
2015-11-20	$21.51	$21.71	$21.32	$21.67	$207.23	16,844
2015-11-19	$20.85	$21.37	$20.85	$21.36	$204.26	13,261
2015-11-18	$20.64	$20.87	$20.48	$20.81	$199.00	19,371
2015-11-17	$20.71	$20.97	$20.60	$20.62	$197.19	35,242
2015-11-16	$20.74	$20.84	$20.44	$20.69	$197.85	34,516
2015-11-13	$21.76	$22.04	$20.71	$20.76	$198.52	42,902
2015-11-12	$21.90	$22.32	$21.78	$21.81	$208.57	38,578
2015-11-11	$22.09	$22.13	$21.87	$22.01	$210.48	23,956
2015-11-10	$21.59	$22.01	$21.58	$22.00	$210.38	15,834
2015-11-09	$21.96	$21.96	$21.50	$21.60	$206.56	16,345
2015-11-06	$23.00	$23.20	$21.97	$22.00	$210.38	45,955
2015-11-05	$23.09	$23.37	$22.89	$23.34	$223.20	15,701
2015-11-04	$23.02	$23.15	$22.90	$23.06	$220.52	19,886
2015-11-03	$22.82	$23.06	$22.62	$22.98	$219.75	21,793
2015-11-02	$22.43	$23.04	$22.33	$22.93	$219.28	17,831
2015-10-30	$22.56	$22.63	$22.30	$22.48	$214.97	31,102
2015-10-29	$22.47	$22.66	$22.18	$22.58	$215.93	22,325
2015-10-28	$21.86	$22.80	$21.86	$22.75	$217.55	37,973
2015-10-27	$21.75	$21.94	$21.56	$21.67	$207.23	25,524
2015-10-26	$21.95	$21.99	$21.49	$21.76	$208.09	17,621
2015-10-23	$22.15	$22.25	$21.83	$21.96	$210.00	14,875
2015-10-22	$21.66	$22.11	$21.66	$22.04	$210.76	21,069
2015-10-21	$21.92	$21.99	$21.50	$21.50	$205.60	18,283
2015-10-20	$21.74	$21.95	$21.72	$21.83	$208.76	20,318
2015-10-19	$21.49	$21.84	$21.49	$21.81	$208.57	16,927
2015-10-16	$21.37	$21.62	$21.22	$21.53	$205.89	22,972
2015-10-15	$20.93	$21.33	$20.86	$21.32	$203.88	19,129
2015-10-14	$21.07	$21.13	$20.80	$20.84	$199.29	28,240
2015-10-13	$21.42	$21.59	$20.98	$21.00	$200.82	16,048
2015-10-12	$21.20	$21.54	$21.17	$21.48	$205.41	30,134
2015-10-09	$21.29	$21.29	$21.03	$21.21	$202.83	20,739
2015-10-08	$21.04	$21.27	$20.90	$21.23	$203.02	17,666
2015-10-07	$20.60	$21.03	$20.52	$21.02	$201.01	28,816
2015-10-06	$20.43	$20.66	$20.22	$20.55	$196.52	26,182
2015-10-05	$19.83	$20.46	$19.83	$20.43	$195.37	48,198
2015-10-02	$19.80	$19.85	$19.42	$19.75	$188.87	39,543
2015-10-01	$19.85	$20.12	$19.78	$19.91	$190.40	31,181
2015-09-30	$19.89	$19.96	$19.70	$19.83	$189.63	26,068
2015-09-29	$19.66	$19.82	$19.55	$19.71	$188.48	29,455
2015-09-28	$19.24	$19.64	$19.14	$19.63	$187.72	36,027
2015-09-25	$19.33	$19.48	$19.14	$19.36	$185.14	18,675
2015-09-24	$19.36	$19.53	$19.08	$19.20	$183.61	27,982
2015-09-23	$19.43	$19.55	$19.35	$19.44	$185.90	18,818
2015-09-22	$19.57	$19.75	$19.30	$19.32	$184.75	14,333
2015-09-21	$19.65	$19.94	$19.53	$19.75	$188.87	17,088
2015-09-18	$19.49	$19.88	$19.49	$19.54	$186.86	44,163
2015-09-17	$19.64	$20.10	$19.51	$19.74	$188.77	26,393
2015-09-16	$19.34	$19.72	$19.28	$19.61	$187.53	24,727
2015-09-15	$19.17	$19.43	$19.02	$19.36	$185.14	22,458
2015-09-14	$19.25	$19.26	$19.07	$19.17	$183.32	24,493
2015-09-11	$18.70	$19.27	$18.65	$19.21	$183.70	80,059
2015-09-10	$18.91	$19.16	$18.73	$18.76	$179.40	27,158
2015-09-09	$19.24	$19.26	$18.90	$18.93	$181.02	26,537
2015-09-08	$19.11	$19.15	$18.91	$19.05	$182.17	14,478

Pennsylvania Real Estate Investment Trust (PEI) News Headlines

Recent Pennsylvania Real Estate Investment Trust (PEI) News

Similar Companies to Pennsylvania Real Estate Investment Trust (PEI) in the REIT-Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Simon Property Group Inc	SPG	REIT-Retail	Real Estate	50,462
Regency Centers Corporation	REG	REIT-Retail	Real Estate	7,000
Federal Realty Investment Trust	FRT	REIT-Retail	Real Estate	5,870
Kimco Realty Corp	KIM	REIT-Retail	Real Estate	3,200
Brixmor Property Group Inc	BRX	REIT-Retail	Real Estate	2,069
Taubman Centers Inc	TCO	REIT-Retail	Real Estate	850
Macerich Company	MAC	REIT-Retail	Real Estate	716
SITE Centers Corp	SITC	REIT-Retail	Real Estate	570
Tanger Factory Outlet Centers Inc	SKT	REIT-Retail	Real Estate	262
Weingarten Realty Investors	WRI	REIT-Retail	Real Estate	243

Pennsylvania Real Estate Investment Trust (PEI) Exchange: NYSE