PFSWEB Inc (PFSW) Stock

Data as of May 2, 2025

$7.49 ($0.00) 0.00%

PFSWEB Inc - Daily Information

Click for more stock information on PFSWEB Inc.

Daily Information	Data
Date	May 2, 2025
Open	$7.49
Previous Close	$7.49
High	$7.50
Low	$7.48
Adjusted Open	$7.49
Previous Adjusted Close	$7.49
Adjusted High	$7.50
Adjusted Low	$7.48

About PFSWEB Inc (PFSW)

PFSWEB Inc (PFSW) is a global commerce services provider that has been providing innovative commerce solutions to retailers, brands and digital marketing agencies since 1996. With over 20 years of experience, the company has developed a comprehensive suite of ecommerce solutions that empower clients to scale their businesses and succeed in the digital economy. PFSWEB Inc offers a vast array of technologies, services and expert guidance that covers the entire ecommerce lifecycle. They specialize in end-to-end ecommerce solutions including: merchant consultation, business and technical architecture, creative design, development & integration, ongoing site management and optimization, enterprise hosting and IT/network support. Currently, PFSWEB Inc employs over 800 professionals in 24 international offices and has worked with clients such as Home Depot, Under Armour and Abercrombie & Fitch. Since their inception, the company has grown to become one of the leading global commerce providers and is continuing to focus on evolving their services to meet the emerging needs of the digital economy.

Invest in PFSWEB Inc (PFSW)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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

Historical Stock Data for PFSWEB Inc (PFSW)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-23	$7.49	$7.50	$7.48	$7.49	$7.49	115,528
2023-10-20	$7.49	$7.49	$7.48	$7.49	$7.49	29,506
2023-10-19	$7.50	$7.50	$7.48	$7.48	$7.48	19,421
2023-10-18	$7.48	$7.50	$7.47	$7.50	$7.50	134,332
2023-10-17	$7.49	$7.49	$7.47	$7.47	$7.47	117,435
2023-10-16	$7.49	$7.49	$7.48	$7.49	$7.49	43,811
2023-10-13	$7.48	$7.49	$7.47	$7.48	$7.48	34,954
2023-10-12	$7.47	$7.48	$7.47	$7.48	$7.48	151,223
2023-10-11	$7.48	$7.48	$7.47	$7.47	$7.47	23,735
2023-10-10	$7.47	$7.48	$7.46	$7.48	$7.48	337,909
2023-10-09	$7.44	$7.47	$7.44	$7.47	$7.47	61,133
2023-10-06	$7.45	$7.46	$7.45	$7.46	$7.46	53,368
2023-10-05	$7.44	$7.46	$7.44	$7.45	$7.45	123,362
2023-10-04	$7.46	$7.46	$7.44	$7.44	$7.44	115,918
2023-10-03	$7.44	$7.46	$7.44	$7.46	$7.46	44,574
2023-10-02	$7.44	$7.46	$7.44	$7.44	$7.44	157,179
2023-09-29	$7.44	$7.46	$7.43	$7.44	$7.44	71,059
2023-09-28	$7.43	$7.44	$7.43	$7.44	$7.44	289,634
2023-09-27	$7.44	$7.45	$7.43	$7.44	$7.44	167,763
2023-09-26	$7.44	$7.45	$7.43	$7.43	$7.43	141,739
2023-09-25	$7.43	$7.45	$7.43	$7.44	$7.44	197,709
2023-09-22	$7.43	$7.45	$7.43	$7.43	$7.43	200,972
2023-09-21	$7.44	$7.44	$7.41	$7.44	$7.44	207,030
2023-09-20	$7.44	$7.45	$7.42	$7.42	$7.42	205,884
2023-09-19	$7.43	$7.44	$7.42	$7.43	$7.43	263,574
2023-09-18	$7.42	$7.44	$7.42	$7.43	$7.43	414,644
2023-09-15	$7.43	$7.46	$7.42	$7.44	$7.44	653,697
2023-09-14	$7.43	$7.44	$7.41	$7.41	$7.41	9,999,351
2023-09-13	$4.99	$5.07	$4.90	$5.01	$5.01	35,052
2023-09-12	$4.97	$5.03	$4.90	$4.94	$4.94	18,434
2023-09-11	$4.99	$5.10	$4.97	$5.00	$5.00	13,997
2023-09-08	$4.89	$4.97	$4.70	$4.91	$4.91	34,374
2023-09-07	$4.78	$4.84	$4.70	$4.78	$4.78	19,902
2023-09-06	$4.94	$4.94	$4.67	$4.75	$4.75	16,516
2023-09-05	$4.85	$4.90	$4.80	$4.90	$4.90	15,562
2023-09-01	$4.77	$4.86	$4.75	$4.76	$4.76	35,471
2023-08-31	$4.89	$4.90	$4.77	$4.77	$4.77	7,658
2023-08-30	$4.79	$4.80	$4.73	$4.80	$4.80	11,108
2023-08-29	$4.83	$4.88	$4.75	$4.77	$4.77	12,080
2023-08-28	$5.00	$5.00	$4.77	$4.79	$4.79	14,683
2023-08-25	$4.60	$5.03	$4.56	$5.03	$5.03	88,062
2023-08-24	$4.73	$4.73	$4.59	$4.62	$4.62	145,920
2023-08-23	$4.74	$4.91	$4.70	$4.71	$4.71	23,553
2023-08-22	$4.58	$4.78	$4.53	$4.78	$4.78	110,835
2023-08-21	$4.71	$4.71	$4.51	$4.55	$4.55	160,943
2023-08-18	$4.64	$4.68	$4.55	$4.62	$4.62	22,271
2023-08-17	$4.90	$4.90	$4.64	$4.69	$4.69	38,618
2023-08-16	$4.94	$4.94	$4.81	$4.85	$4.85	18,296
2023-08-15	$4.99	$5.06	$4.89	$4.95	$4.95	22,647
2023-08-14	$5.24	$5.30	$4.93	$4.98	$4.98	53,932
2023-08-11	$4.93	$5.08	$4.93	$5.03	$5.03	44,226
2023-08-10	$4.80	$5.00	$4.80	$4.96	$4.96	177,775
2023-08-09	$4.75	$4.87	$4.73	$4.77	$4.77	341,613
2023-08-08	$4.91	$4.91	$4.50	$4.53	$4.53	94,865
2023-08-07	$4.74	$4.75	$4.70	$4.70	$4.70	17,159
2023-08-04	$4.74	$4.81	$4.66	$4.73	$4.73	79,848
2023-08-03	$4.52	$4.73	$4.50	$4.70	$4.70	102,220
2023-08-02	$4.52	$4.52	$4.47	$4.51	$4.51	33,658
2023-08-01	$4.50	$4.54	$4.50	$4.50	$4.50	15,779
2023-07-31	$4.52	$4.59	$4.50	$4.54	$4.54	25,055
2023-07-28	$4.54	$4.57	$4.45	$4.50	$4.50	75,758
2023-07-27	$4.66	$4.68	$4.50	$4.51	$4.51	72,811
2023-07-26	$4.64	$4.70	$4.59	$4.60	$4.60	42,720
2023-07-25	$4.50	$4.64	$4.50	$4.60	$4.60	53,015
2023-07-24	$4.65	$4.71	$4.50	$4.52	$4.52	40,499
2023-07-21	$4.55	$4.68	$4.50	$4.65	$4.65	33,510
2023-07-20	$4.50	$4.54	$4.45	$4.51	$4.51	25,544
2023-07-19	$4.49	$4.60	$4.46	$4.50	$4.50	52,225
2023-07-18	$4.47	$4.50	$4.36	$4.44	$4.44	19,374
2023-07-17	$4.48	$4.53	$4.24	$4.46	$4.46	25,721
2023-07-14	$4.55	$4.70	$4.45	$4.46	$4.46	81,073
2023-07-13	$4.54	$4.62	$4.51	$4.53	$4.53	16,077
2023-07-12	$4.74	$4.77	$4.52	$4.55	$4.55	26,600
2023-07-11	$4.74	$4.74	$4.60	$4.70	$4.70	44,807
2023-07-10	$4.57	$4.65	$4.57	$4.63	$4.63	292,282
2023-07-07	$4.51	$4.63	$4.50	$4.60	$4.60	35,892
2023-07-06	$4.51	$4.67	$4.48	$4.52	$4.52	27,813
2023-07-05	$4.61	$4.67	$4.53	$4.55	$4.55	45,972
2023-07-03	$4.54	$4.73	$4.54	$4.70	$4.70	16,203
2023-06-30	$4.66	$4.66	$4.50	$4.52	$4.52	52,329
2023-06-29	$4.52	$4.63	$4.51	$4.63	$4.63	11,999
2023-06-28	$4.69	$4.83	$4.50	$4.56	$4.56	28,360
2023-06-27	$4.50	$4.91	$4.48	$4.82	$4.82	137,881
2023-06-26	$4.24	$4.50	$4.24	$4.47	$4.47	96,560
2023-06-23	$4.18	$4.38	$4.04	$4.29	$4.29	2,045,610
2023-06-22	$4.29	$4.29	$4.15	$4.20	$4.20	91,303
2023-06-21	$4.31	$4.36	$4.25	$4.32	$4.32	93,312
2023-06-20	$4.30	$4.37	$4.25	$4.31	$4.31	59,306
2023-06-16	$4.40	$4.40	$4.21	$4.32	$4.32	110,156
2023-06-15	$4.15	$4.35	$4.12	$4.35	$4.35	88,706
2023-06-14	$4.11	$4.28	$4.09	$4.11	$4.11	167,917
2023-06-13	$4.05	$4.08	$4.02	$4.07	$4.07	274,918
2023-06-12	$3.97	$4.07	$3.93	$4.00	$4.00	85,359
2023-06-09	$3.94	$4.03	$3.93	$3.95	$3.95	93,176
2023-06-08	$4.02	$4.03	$3.90	$3.97	$3.97	61,318
2023-06-07	$4.14	$4.23	$3.97	$4.02	$4.02	118,154
2023-06-06	$4.29	$4.37	$4.07	$4.10	$4.10	104,620
2023-06-05	$4.20	$4.34	$4.15	$4.32	$4.32	60,093
2023-06-02	$4.03	$4.27	$4.01	$4.25	$4.25	86,102
2023-06-01	$4.30	$4.38	$3.97	$4.00	$4.00	172,285
2023-05-31	$4.29	$4.36	$4.20	$4.32	$4.32	65,198
2023-05-30	$4.25	$4.41	$4.18	$4.27	$4.27	31,745
2023-05-26	$4.00	$4.27	$3.97	$4.23	$4.23	44,655
2023-05-25	$3.97	$4.10	$3.93	$4.01	$4.01	242,276
2023-05-24	$4.05	$4.05	$3.98	$3.98	$3.98	71,834
2023-05-23	$3.91	$4.05	$3.91	$4.03	$4.03	80,237
2023-05-22	$4.01	$4.08	$3.91	$3.95	$3.95	84,441
2023-05-19	$4.10	$4.10	$3.99	$4.01	$4.01	38,430
2023-05-18	$4.08	$4.08	$4.00	$4.03	$4.03	60,055
2023-05-17	$3.92	$4.14	$3.90	$4.04	$4.04	89,938
2023-05-16	$4.00	$4.04	$3.80	$3.95	$3.95	93,861
2023-05-15	$4.08	$4.15	$3.97	$4.02	$4.02	50,700
2023-05-12	$4.14	$4.14	$3.88	$4.01	$4.01	54,701
2023-05-11	$4.44	$4.61	$4.03	$4.09	$4.09	110,764
2023-05-10	$4.25	$4.49	$4.23	$4.49	$4.49	82,530
2023-05-09	$4.26	$4.31	$4.07	$4.15	$4.15	33,078
2023-05-08	$4.17	$4.25	$4.04	$4.24	$4.24	35,332
2023-05-05	$4.04	$4.17	$4.03	$4.13	$4.13	43,996
2023-05-04	$4.00	$4.06	$3.96	$4.01	$4.01	48,106
2023-05-03	$4.03	$4.03	$3.96	$4.00	$4.00	28,881
2023-05-02	$4.02	$4.06	$3.98	$4.02	$4.02	33,786
2023-05-01	$4.03	$4.05	$3.94	$4.03	$4.03	23,690
2023-04-28	$4.06	$4.12	$4.00	$4.02	$4.02	30,377
2023-04-27	$4.05	$4.06	$3.94	$4.06	$4.06	31,960
2023-04-26	$4.02	$4.15	$3.96	$4.01	$4.01	55,869
2023-04-25	$4.04	$4.17	$4.00	$4.04	$4.04	60,305
2023-04-24	$4.05	$4.12	$3.99	$4.09	$4.09	51,676
2023-04-21	$4.02	$4.09	$4.02	$4.08	$4.08	38,504
2023-04-20	$4.05	$4.10	$3.99	$4.06	$4.06	48,558
2023-04-19	$4.12	$4.12	$4.00	$4.07	$4.07	42,615
2023-04-18	$4.14	$4.16	$4.01	$4.15	$4.15	34,617
2023-04-17	$4.29	$4.29	$4.04	$4.12	$4.12	69,382
2023-04-14	$4.18	$4.32	$4.17	$4.27	$4.27	76,573
2023-04-13	$4.03	$4.22	$3.96	$4.19	$4.19	75,921
2023-04-12	$4.18	$4.27	$3.99	$4.01	$4.01	173,107
2023-04-11	$4.20	$4.33	$4.15	$4.18	$4.18	100,013
2023-04-10	$4.28	$4.33	$4.15	$4.21	$4.21	87,018
2023-04-06	$4.29	$4.36	$4.23	$4.30	$4.30	65,022
2023-04-05	$4.28	$4.34	$4.17	$4.30	$4.30	99,589
2023-04-04	$4.33	$4.40	$4.24	$4.34	$4.34	98,234
2023-04-03	$4.24	$4.39	$4.23	$4.34	$4.34	92,668
2023-03-31	$4.02	$4.28	$4.00	$4.24	$4.24	245,433
2023-03-30	$4.05	$4.21	$3.97	$4.02	$4.02	283,018
2023-03-29	$4.07	$4.11	$3.99	$4.05	$4.05	263,959
2023-03-28	$4.23	$4.30	$4.03	$4.06	$4.06	86,517
2023-03-27	$4.18	$4.24	$4.04	$4.24	$4.24	148,102
2023-03-24	$4.42	$4.42	$4.05	$4.14	$4.14	180,503
2023-03-23	$4.60	$4.75	$4.44	$4.48	$4.48	173,795
2023-03-22	$4.37	$4.74	$4.37	$4.50	$4.50	398,413
2023-03-21	$4.22	$4.42	$4.08	$4.17	$4.17	588,687
2023-03-20	$4.07	$4.11	$3.90	$4.00	$4.00	779,474
2023-03-17	$4.26	$4.26	$3.81	$3.97	$3.97	349,592
2023-03-16	$4.73	$4.86	$4.16	$4.26	$4.26	134,070
2023-03-15	$5.39	$5.82	$4.77	$4.82	$4.82	119,267
2023-03-14	$5.88	$5.91	$5.54	$5.58	$5.58	122,204
2023-03-13	$5.93	$5.93	$5.62	$5.70	$5.70	88,264
2023-03-10	$6.26	$6.26	$5.88	$5.98	$5.98	167,541
2023-03-09	$6.28	$6.31	$6.19	$6.25	$6.25	58,834
2023-03-08	$6.20	$6.40	$6.16	$6.26	$6.26	149,646
2023-03-07	$6.28	$6.30	$6.16	$6.19	$6.19	113,059
2023-03-06	$6.39	$6.44	$6.27	$6.28	$6.28	70,818
2023-03-03	$6.49	$6.51	$6.40	$6.46	$6.46	29,957
2023-03-02	$6.45	$6.49	$6.44	$6.46	$6.46	28,836
2023-03-01	$6.47	$6.57	$6.45	$6.49	$6.49	76,714
2023-02-28	$6.53	$6.54	$6.44	$6.44	$6.44	28,166
2023-02-27	$6.54	$6.58	$6.43	$6.53	$6.53	51,354
2023-02-24	$6.58	$6.59	$6.49	$6.50	$6.50	52,997
2023-02-23	$6.69	$6.69	$6.53	$6.59	$6.59	42,272
2023-02-22	$6.74	$6.74	$6.59	$6.60	$6.60	66,593
2023-02-21	$7.10	$7.17	$6.68	$6.71	$6.71	87,247
2023-02-17	$7.15	$7.26	$7.06	$7.19	$7.19	54,958
2023-02-16	$6.87	$7.15	$6.87	$7.10	$7.10	133,350
2023-02-15	$6.81	$6.97	$6.73	$6.90	$6.90	150,990
2023-02-14	$6.72	$6.88	$6.63	$6.84	$6.84	47,092
2023-02-13	$6.84	$6.88	$6.72	$6.80	$6.80	119,219
2023-02-10	$6.74	$6.82	$6.46	$6.77	$6.77	140,270
2023-02-09	$6.77	$6.83	$6.53	$6.62	$6.62	64,556
2023-02-08	$6.94	$6.94	$6.55	$6.78	$6.78	69,477
2023-02-07	$6.92	$7.05	$6.65	$6.97	$6.97	99,826
2023-02-06	$7.14	$7.24	$6.79	$7.00	$7.00	96,945
2023-02-03	$7.09	$7.36	$7.05	$7.22	$7.22	157,206
2023-02-02	$7.15	$7.32	$6.93	$7.09	$7.09	110,447
2023-02-01	$6.68	$7.20	$6.68	$7.13	$7.13	108,215
2023-01-31	$6.39	$6.73	$6.33	$6.66	$6.66	64,913
2023-01-30	$6.50	$6.61	$6.41	$6.42	$6.42	38,506
2023-01-27	$6.57	$6.68	$6.26	$6.59	$6.59	46,498
2023-01-26	$6.73	$6.75	$6.57	$6.61	$6.61	39,778
2023-01-25	$6.84	$6.84	$6.64	$6.74	$6.74	54,044
2023-01-24	$7.02	$7.08	$6.84	$6.86	$6.86	40,055
2023-01-23	$6.78	$7.05	$6.77	$7.03	$7.03	51,986
2023-01-20	$6.78	$6.83	$6.70	$6.81	$6.81	61,380
2023-01-19	$7.03	$7.06	$6.61	$6.71	$6.71	70,532
2023-01-18	$7.18	$7.20	$6.98	$7.03	$7.03	95,955
2023-01-17	$7.12	$7.15	$7.03	$7.15	$7.15	89,268
2023-01-13	$7.10	$7.12	$7.02	$7.10	$7.10	342,857
2023-01-12	$7.01	$7.12	$6.88	$7.11	$7.11	92,132
2023-01-11	$7.00	$7.11	$6.69	$6.96	$6.96	103,031
2023-01-10	$7.05	$7.11	$6.88	$7.08	$7.08	177,832
2023-01-09	$6.91	$7.05	$6.86	$6.97	$6.97	138,313
2023-01-06	$6.80	$7.03	$6.75	$6.98	$6.98	135,515
2023-01-05	$6.75	$6.79	$6.54	$6.76	$6.76	514,805
2023-01-04	$6.74	$6.88	$6.61	$6.77	$6.77	539,110
2023-01-03	$6.11	$6.78	$6.11	$6.72	$6.72	230,293
2022-12-30	$5.97	$6.21	$5.91	$6.15	$6.15	111,251
2022-12-29	$5.95	$6.08	$5.93	$6.00	$6.00	1,008,869
2022-12-28	$5.71	$5.98	$5.71	$5.92	$5.92	1,831,980
2022-12-27	$5.51	$5.77	$5.44	$5.72	$5.72	65,270
2022-12-23	$5.42	$5.56	$5.36	$5.52	$5.52	79,805
2022-12-22	$5.29	$5.47	$5.15	$5.42	$5.42	226,647
2022-12-21	$5.45	$5.67	$5.30	$5.33	$5.33	433,813
2022-12-20	$5.54	$5.54	$5.32	$5.46	$5.46	96,707
2022-12-19	$6.02	$6.02	$5.52	$5.56	$5.56	739,919
2022-12-16	$5.73	$6.21	$5.47	$6.15	$6.15	736,723
2022-12-15	$10.38	$10.65	$10.21	$10.31	$10.31	106,177
2022-12-14	$10.75	$10.80	$10.28	$10.39	$10.39	197,004
2022-12-13	$10.95	$11.15	$10.70	$10.72	$10.72	93,284
2022-12-12	$10.96	$10.97	$10.70	$10.75	$10.75	93,552
2022-12-09	$10.96	$11.03	$10.92	$10.98	$10.98	59,986
2022-12-08	$11.00	$11.00	$10.77	$10.96	$10.96	71,435
2022-12-07	$10.89	$10.89	$10.54	$10.77	$10.77	66,871
2022-12-06	$10.90	$11.01	$10.83	$11.00	$11.00	48,633
2022-12-05	$11.00	$11.00	$10.81	$10.90	$10.90	49,172
2022-12-02	$11.06	$11.09	$10.89	$10.99	$10.99	49,559
2022-12-01	$11.20	$11.25	$10.94	$11.04	$11.04	76,492
2022-11-30	$10.70	$11.18	$10.70	$11.17	$11.17	99,177
2022-11-29	$11.00	$11.45	$10.65	$10.70	$10.70	148,601
2022-11-28	$10.99	$11.05	$10.92	$11.00	$11.00	152,989
2022-11-25	$11.00	$11.01	$10.95	$10.95	$10.95	69,173
2022-11-23	$10.97	$11.00	$10.86	$10.98	$10.98	69,338
2022-11-22	$10.89	$11.00	$10.82	$10.91	$10.91	55,876
2022-11-21	$11.14	$11.14	$10.81	$10.96	$10.96	75,099
2022-11-18	$11.03	$11.16	$10.81	$10.99	$10.99	135,979
2022-11-17	$10.82	$10.98	$10.77	$10.88	$10.88	37,795
2022-11-16	$10.98	$11.14	$10.62	$11.01	$11.01	102,218
2022-11-15	$10.73	$11.02	$10.72	$10.86	$10.86	189,044
2022-11-14	$10.39	$10.98	$10.10	$10.61	$10.61	295,470
2022-11-11	$10.16	$10.18	$9.79	$10.09	$10.09	134,105
2022-11-10	$10.11	$10.71	$9.93	$10.09	$10.09	244,287
2022-11-09	$9.50	$9.52	$9.03	$9.19	$9.19	30,942
2022-11-08	$10.05	$10.14	$9.45	$9.54	$9.54	22,761
2022-11-07	$9.79	$10.05	$9.73	$9.96	$9.96	33,685
2022-11-04	$9.80	$9.97	$9.60	$9.86	$9.86	16,916
2022-11-03	$9.93	$10.11	$9.79	$9.80	$9.80	68,519
2022-11-02	$9.76	$10.30	$9.76	$10.05	$10.05	67,381
2022-11-01	$9.49	$9.98	$9.49	$9.92	$9.92	47,326
2022-10-31	$9.18	$9.74	$9.18	$9.57	$9.57	219,611
2022-10-28	$9.16	$9.37	$8.96	$9.32	$9.32	39,937
2022-10-27	$9.17	$9.18	$9.04	$9.09	$9.09	36,500
2022-10-26	$9.17	$9.25	$8.93	$9.13	$9.13	30,614
2022-10-25	$9.13	$9.24	$9.04	$9.10	$9.10	42,265
2022-10-24	$9.20	$9.20	$9.04	$9.10	$9.10	25,982
2022-10-21	$9.25	$9.26	$9.15	$9.23	$9.23	32,928
2022-10-20	$9.30	$9.30	$9.08	$9.19	$9.19	31,211
2022-10-19	$9.18	$9.35	$9.17	$9.25	$9.25	31,501
2022-10-18	$9.48	$9.50	$9.24	$9.29	$9.29	61,841
2022-10-17	$9.28	$9.45	$9.18	$9.28	$9.28	55,504
2022-10-14	$9.07	$9.25	$8.96	$9.11	$9.11	67,954
2022-10-13	$9.00	$9.22	$8.99	$9.17	$9.17	37,239
2022-10-12	$8.89	$9.05	$8.87	$8.98	$8.98	21,061
2022-10-11	$9.14	$9.14	$8.87	$8.94	$8.94	22,382
2022-10-10	$8.93	$9.19	$8.76	$9.12	$9.12	55,813
2022-10-07	$8.96	$9.17	$8.81	$8.89	$8.89	26,376
2022-10-06	$9.34	$9.34	$8.91	$9.07	$9.07	21,081
2022-10-05	$9.37	$9.47	$9.12	$9.15	$9.15	29,657
2022-10-04	$9.30	$9.50	$9.30	$9.48	$9.48	51,592
2022-10-03	$9.34	$9.47	$9.13	$9.28	$9.28	57,859
2022-09-30	$9.25	$9.77	$9.23	$9.32	$9.32	293,596
2022-09-29	$9.32	$9.32	$9.02	$9.20	$9.20	58,944
2022-09-28	$9.24	$9.48	$9.22	$9.44	$9.44	38,546
2022-09-27	$8.91	$9.57	$8.86	$9.33	$9.33	83,557
2022-09-26	$8.90	$9.10	$8.71	$8.87	$8.87	55,769
2022-09-23	$9.22	$9.25	$8.97	$9.05	$9.05	43,061
2022-09-22	$9.44	$9.44	$8.97	$9.22	$9.22	36,971
2022-09-21	$9.60	$9.98	$9.40	$9.50	$9.50	100,985
2022-09-20	$9.41	$9.64	$9.41	$9.62	$9.62	96,306
2022-09-19	$8.90	$9.54	$8.90	$9.46	$9.46	94,126
2022-09-16	$9.03	$9.18	$8.94	$9.15	$9.15	77,034
2022-09-15	$9.27	$9.35	$8.99	$9.07	$9.07	68,098
2022-09-14	$9.40	$9.67	$9.20	$9.24	$9.24	66,466
2022-09-13	$9.59	$9.59	$9.09	$9.37	$9.37	61,289
2022-09-12	$9.68	$9.78	$9.42	$9.73	$9.73	53,414
2022-09-09	$9.42	$9.42	$9.20	$9.33	$9.33	56,441
2022-09-08	$9.05	$9.55	$9.05	$9.25	$9.25	64,971
2022-09-07	$9.02	$10.11	$9.01	$9.14	$9.14	72,529
2022-09-06	$9.35	$9.45	$8.90	$9.06	$9.06	31,757
2022-09-02	$9.05	$9.12	$8.38	$9.03	$9.03	108,167
2022-09-01	$9.17	$9.30	$8.98	$9.02	$9.02	48,835
2022-08-31	$9.64	$9.64	$9.44	$9.46	$9.46	27,208
2022-08-30	$10.40	$10.62	$9.53	$9.58	$9.58	24,189
2022-08-29	$9.78	$10.05	$9.78	$9.86	$9.86	24,239
2022-08-26	$10.00	$10.00	$9.80	$9.86	$9.86	36,535
2022-08-25	$10.13	$10.22	$9.96	$10.01	$10.01	25,727
2022-08-24	$10.11	$10.12	$9.96	$10.02	$10.02	38,041
2022-08-23	$10.35	$10.46	$9.91	$10.06	$10.06	58,840
2022-08-22	$10.50	$10.50	$10.25	$10.29	$10.29	32,524
2022-08-19	$10.45	$10.58	$10.43	$10.52	$10.52	40,419
2022-08-18	$10.43	$10.58	$10.35	$10.49	$10.49	30,309
2022-08-17	$10.39	$10.47	$10.35	$10.42	$10.42	32,911
2022-08-16	$10.56	$10.63	$10.41	$10.49	$10.49	97,540
2022-08-15	$10.52	$10.61	$10.45	$10.53	$10.53	42,270
2022-08-12	$10.63	$10.78	$10.54	$10.57	$10.57	99,256
2022-08-11	$11.02	$11.02	$10.62	$10.70	$10.70	34,463
2022-08-10	$11.11	$11.22	$10.88	$10.92	$10.92	26,287
2022-08-09	$10.65	$11.30	$10.65	$11.06	$11.06	59,172
2022-08-08	$11.06	$11.19	$10.77	$10.85	$10.85	59,669
2022-08-05	$11.13	$11.20	$10.98	$11.01	$11.01	52,910
2022-08-04	$11.31	$11.48	$11.27	$11.29	$11.29	46,464
2022-08-03	$11.27	$11.54	$10.81	$11.34	$11.34	247,734
2022-08-02	$11.04	$11.38	$11.03	$11.20	$11.20	38,748
2022-08-01	$10.82	$11.12	$10.72	$11.03	$11.03	55,870
2022-07-29	$10.85	$10.97	$10.77	$10.91	$10.91	61,546
2022-07-28	$10.92	$11.00	$10.83	$10.92	$10.92	36,314
2022-07-27	$10.73	$10.97	$10.61	$10.91	$10.91	55,616
2022-07-26	$10.81	$10.91	$10.73	$10.77	$10.77	29,834
2022-07-25	$10.87	$11.03	$10.87	$10.88	$10.88	49,170
2022-07-22	$11.13	$11.35	$10.84	$10.88	$10.88	58,149
2022-07-21	$10.86	$11.14	$10.60	$11.07	$11.07	87,183
2022-07-20	$10.94	$11.22	$10.51	$10.95	$10.95	72,870
2022-07-19	$10.99	$11.19	$10.82	$10.89	$10.89	123,625
2022-07-18	$11.02	$11.09	$10.70	$10.75	$10.75	78,305
2022-07-15	$11.14	$11.31	$10.92	$11.01	$11.01	97,242
2022-07-14	$11.38	$11.53	$10.91	$10.99	$10.99	129,738
2022-07-13	$11.55	$11.64	$11.30	$11.51	$11.51	88,389
2022-07-12	$11.66	$11.70	$11.46	$11.57	$11.57	58,475
2022-07-11	$11.71	$11.84	$11.51	$11.67	$11.67	43,364
2022-07-08	$11.57	$11.83	$11.41	$11.73	$11.73	68,219
2022-07-07	$11.56	$11.73	$11.56	$11.59	$11.59	98,599
2022-07-06	$11.70	$11.72	$11.50	$11.58	$11.58	100,016
2022-07-05	$11.64	$11.89	$11.45	$11.74	$11.74	189,165
2022-07-01	$11.70	$11.84	$11.65	$11.78	$11.78	101,200
2022-06-30	$11.83	$11.83	$11.59	$11.76	$11.76	249,320
2022-06-29	$11.90	$11.92	$11.45	$11.81	$11.81	140,170
2022-06-28	$11.89	$12.20	$11.75	$11.77	$11.77	163,985
2022-06-27	$11.84	$12.21	$11.65	$11.83	$11.83	293,964
2022-06-24	$12.13	$12.27	$11.67	$11.69	$11.69	2,481,646
2022-06-23	$12.15	$12.30	$11.98	$12.00	$12.00	129,664
2022-06-22	$12.13	$12.32	$12.00	$12.07	$12.07	144,842
2022-06-21	$12.35	$12.59	$12.20	$12.20	$12.20	198,049
2022-06-17	$12.01	$12.37	$11.98	$12.23	$12.23	117,988
2022-06-16	$12.35	$12.36	$11.90	$12.00	$12.00	201,217
2022-06-15	$11.95	$12.49	$11.87	$12.40	$12.40	127,054
2022-06-14	$11.22	$12.21	$11.21	$12.06	$12.06	190,395
2022-06-13	$12.18	$12.22	$10.96	$11.67	$11.67	182,556
2022-06-10	$12.09	$12.34	$12.04	$12.22	$12.22	70,495
2022-06-09	$12.61	$12.79	$12.16	$12.20	$12.20	132,731
2022-06-08	$12.60	$12.73	$12.28	$12.72	$12.72	125,183
2022-06-07	$12.84	$12.90	$12.38	$12.38	$12.38	158,510
2022-06-06	$13.05	$13.10	$12.75	$12.94	$12.94	131,716
2022-06-03	$12.89	$13.00	$12.71	$12.95	$12.95	81,165
2022-06-02	$12.84	$13.01	$12.62	$12.88	$12.88	94,555
2022-06-01	$12.81	$13.08	$12.52	$12.87	$12.87	193,140
2022-05-31	$12.75	$13.00	$12.70	$12.93	$12.93	151,868
2022-05-27	$12.54	$12.95	$12.42	$12.67	$12.67	82,152
2022-05-26	$12.47	$12.65	$12.23	$12.55	$12.55	69,986
2022-05-25	$12.36	$12.55	$12.22	$12.43	$12.43	55,370
2022-05-24	$12.46	$12.46	$12.16	$12.25	$12.25	91,966
2022-05-23	$12.32	$12.57	$12.30	$12.48	$12.48	64,951
2022-05-20	$12.39	$12.61	$12.28	$12.50	$12.50	82,539
2022-05-19	$12.42	$12.61	$12.10	$12.51	$12.51	101,313
2022-05-18	$12.71	$12.85	$12.30	$12.60	$12.60	75,438
2022-05-17	$12.71	$13.19	$12.53	$12.75	$12.75	166,569
2022-05-16	$12.61	$12.71	$12.34	$12.60	$12.60	116,775
2022-05-13	$12.43	$12.61	$12.26	$12.56	$12.56	171,062
2022-05-12	$11.88	$12.35	$11.76	$12.34	$12.34	159,451
2022-05-11	$11.90	$12.12	$10.89	$11.95	$11.95	125,872
2022-05-10	$12.27	$12.75	$11.16	$11.96	$11.96	157,519
2022-05-09	$12.47	$12.48	$12.11	$12.22	$12.22	120,775
2022-05-06	$12.62	$12.78	$12.24	$12.49	$12.49	95,685
2022-05-05	$12.71	$12.71	$12.27	$12.69	$12.69	90,052
2022-05-04	$12.35	$13.20	$12.17	$12.67	$12.67	200,524
2022-05-03	$11.95	$12.36	$11.24	$12.34	$12.34	229,276
2022-05-02	$11.41	$11.89	$11.14	$11.89	$11.89	234,343
2022-04-29	$11.21	$11.40	$11.17	$11.35	$11.35	29,524
2022-04-28	$11.25	$11.32	$11.11	$11.31	$11.31	96,821
2022-04-27	$11.20	$11.38	$11.14	$11.19	$11.19	71,948
2022-04-26	$11.24	$11.40	$11.09	$11.11	$11.11	98,434
2022-04-25	$11.19	$11.31	$11.06	$11.30	$11.30	80,513
2022-04-22	$11.16	$11.30	$11.05	$11.19	$11.19	43,040
2022-04-21	$11.29	$11.35	$10.96	$11.19	$11.19	106,986
2022-04-20	$11.37	$11.42	$11.20	$11.24	$11.24	45,604
2022-04-19	$11.25	$11.55	$11.20	$11.36	$11.36	39,061
2022-04-18	$11.37	$11.41	$11.26	$11.26	$11.26	36,561
2022-04-14	$11.32	$11.40	$11.21	$11.37	$11.37	39,808
2022-04-13	$11.32	$11.43	$11.28	$11.32	$11.32	31,215
2022-04-12	$11.32	$11.43	$11.27	$11.35	$11.35	48,854
2022-04-11	$11.44	$11.44	$11.28	$11.35	$11.35	53,308
2022-04-08	$11.41	$11.74	$11.25	$11.50	$11.50	43,631
2022-04-07	$11.54	$11.66	$11.29	$11.30	$11.30	146,469
2022-04-06	$11.30	$11.61	$11.30	$11.61	$11.61	53,067
2022-04-05	$11.35	$11.44	$11.30	$11.32	$11.32	57,033
2022-04-04	$11.42	$11.42	$11.29	$11.35	$11.35	50,612
2022-04-01	$11.42	$11.57	$11.35	$11.35	$11.35	38,154
2022-03-31	$11.50	$11.54	$11.30	$11.43	$11.43	264,176
2022-03-30	$11.53	$11.66	$11.47	$11.55	$11.55	71,055
2022-03-29	$11.42	$11.60	$11.39	$11.59	$11.59	95,871
2022-03-28	$11.37	$11.45	$11.34	$11.42	$11.42	51,485
2022-03-25	$11.28	$11.39	$11.25	$11.34	$11.34	96,767
2022-03-24	$11.41	$11.51	$11.35	$11.37	$11.37	77,246
2022-03-23	$11.46	$11.49	$11.35	$11.46	$11.46	98,659
2022-03-22	$12.05	$12.05	$11.39	$11.44	$11.44	65,970
2022-03-21	$12.04	$12.04	$11.80	$11.80	$11.80	40,778
2022-03-18	$11.85	$12.12	$11.55	$11.96	$11.96	128,940
2022-03-17	$11.61	$11.85	$11.49	$11.78	$11.78	62,742
2022-03-16	$11.55	$11.98	$11.53	$11.75	$11.75	81,863
2022-03-15	$11.49	$11.77	$10.34	$11.56	$11.56	139,705
2022-03-14	$11.54	$12.22	$11.54	$11.56	$11.56	105,259
2022-03-11	$11.30	$11.75	$11.22	$11.58	$11.58	84,621
2022-03-10	$11.05	$11.18	$10.89	$11.16	$11.16	61,197
2022-03-09	$11.25	$11.30	$11.09	$11.15	$11.15	17,621
2022-03-08	$11.20	$11.27	$10.92	$11.10	$11.10	55,014
2022-03-07	$11.28	$11.32	$11.20	$11.21	$11.21	32,470
2022-03-04	$11.19	$11.36	$10.72	$11.29	$11.29	211,413
2022-03-03	$11.39	$11.39	$11.15	$11.18	$11.18	94,628
2022-03-02	$11.39	$11.49	$11.33	$11.33	$11.33	33,397
2022-03-01	$11.36	$11.47	$11.33	$11.37	$11.37	60,884
2022-02-28	$11.28	$11.54	$11.28	$11.32	$11.32	54,981
2022-02-25	$11.54	$11.54	$11.30	$11.33	$11.33	20,910
2022-02-24	$11.30	$11.40	$11.23	$11.39	$11.39	49,271
2022-02-23	$11.35	$11.46	$11.31	$11.35	$11.35	26,079
2022-02-22	$11.58	$11.58	$11.30	$11.35	$11.35	64,593
2022-02-18	$11.35	$11.52	$11.20	$11.31	$11.31	61,045
2022-02-17	$11.21	$11.38	$11.20	$11.32	$11.32	35,413
2022-02-16	$11.32	$11.49	$11.20	$11.30	$11.30	58,773
2022-02-15	$11.32	$11.63	$11.15	$11.30	$11.30	111,763
2022-02-14	$11.26	$11.66	$11.25	$11.30	$11.30	66,133
2022-02-11	$11.16	$11.44	$11.13	$11.32	$11.32	212,519
2022-02-10	$11.15	$11.51	$11.11	$11.22	$11.22	207,404
2022-02-09	$11.57	$11.57	$11.17	$11.30	$11.30	73,299
2022-02-08	$10.70	$11.47	$10.70	$11.22	$11.22	523,518
2022-02-07	$11.37	$11.66	$11.13	$11.13	$11.13	16,727
2022-02-04	$11.40	$11.56	$11.22	$11.45	$11.45	17,463
2022-02-03	$11.56	$12.14	$11.30	$11.37	$11.37	23,493
2022-02-02	$11.42	$11.56	$10.29	$11.50	$11.50	43,866
2022-02-01	$11.60	$11.65	$11.31	$11.50	$11.50	39,412
2022-01-31	$11.65	$11.87	$11.34	$11.69	$11.69	27,728
2022-01-28	$11.35	$11.65	$11.30	$11.65	$11.65	46,120
2022-01-27	$11.52	$11.71	$11.13	$11.40	$11.40	52,333
2022-01-26	$11.80	$11.80	$11.01	$11.18	$11.18	30,457
2022-01-25	$11.25	$11.90	$10.92	$11.35	$11.35	48,777
2022-01-24	$11.65	$12.11	$10.76	$11.42	$11.42	53,845
2022-01-21	$11.68	$12.06	$11.35	$11.40	$11.40	70,808
2022-01-20	$11.10	$12.00	$11.10	$11.85	$11.85	80,150
2022-01-19	$11.85	$12.00	$11.56	$11.59	$11.59	52,166
2022-01-18	$11.91	$12.15	$11.82	$11.85	$11.85	31,410
2022-01-14	$12.04	$12.21	$12.00	$12.03	$12.03	31,505
2022-01-13	$12.40	$12.48	$12.09	$12.18	$12.18	22,236
2022-01-12	$12.35	$12.63	$12.15	$12.45	$12.45	28,218
2022-01-11	$12.14	$12.39	$12.00	$12.39	$12.39	33,226
2022-01-10	$12.27	$12.27	$11.82	$12.20	$12.20	48,374
2022-01-07	$12.73	$12.73	$12.24	$12.40	$12.40	36,945
2022-01-06	$12.12	$12.75	$12.00	$12.66	$12.66	36,781
2022-01-05	$12.17	$12.27	$11.82	$12.16	$12.16	306,132
2022-01-04	$12.46	$12.53	$12.00	$12.35	$12.35	159,872
2022-01-03	$12.81	$13.14	$12.46	$12.71	$12.71	27,850
2021-12-31	$13.09	$13.32	$12.78	$12.88	$12.88	58,391
2021-12-30	$13.17	$13.41	$12.99	$13.10	$13.10	53,654
2021-12-29	$13.04	$13.15	$12.73	$13.09	$13.09	64,600
2021-12-28	$13.08	$13.14	$12.64	$12.97	$12.97	25,967
2021-12-27	$13.43	$13.45	$12.96	$13.00	$13.00	73,051
2021-12-23	$13.34	$13.45	$12.93	$13.33	$13.33	13,536
2021-12-22	$13.31	$13.48	$12.95	$13.24	$13.24	57,329
2021-12-21	$12.68	$13.31	$12.55	$13.26	$13.26	103,977
2021-12-20	$12.52	$13.10	$12.39	$12.71	$12.71	86,821
2021-12-17	$12.65	$12.78	$12.38	$12.74	$12.74	74,776
2021-12-16	$12.51	$12.66	$12.45	$12.62	$12.62	37,915
2021-12-15	$12.47	$13.01	$12.15	$12.33	$12.33	146,569
2021-12-14	$11.91	$12.52	$11.91	$12.41	$12.41	92,622
2021-12-13	$12.44	$12.49	$12.19	$12.42	$12.42	43,175
2021-12-10	$12.66	$12.66	$12.39	$12.50	$12.50	33,847
2021-12-09	$12.91	$13.10	$11.82	$12.60	$12.60	31,880
2021-12-08	$12.85	$13.18	$12.83	$13.05	$13.05	20,119
2021-12-07	$12.50	$13.06	$12.36	$12.91	$12.91	78,605
2021-12-06	$12.22	$12.59	$12.10	$12.43	$12.43	58,524
2021-12-03	$12.67	$12.75	$11.78	$12.27	$12.27	89,292
2021-12-02	$12.44	$12.68	$12.15	$12.26	$12.26	37,808
2021-12-01	$12.34	$13.09	$12.22	$12.30	$12.30	64,271
2021-11-30	$12.79	$14.01	$12.10	$12.24	$12.24	69,737
2021-11-29	$12.54	$12.86	$12.32	$12.65	$12.65	74,683
2021-11-26	$12.45	$12.68	$12.11	$12.50	$12.50	33,562
2021-11-24	$12.44	$12.73	$12.03	$12.67	$12.67	74,700
2021-11-23	$12.83	$12.96	$12.14	$12.45	$12.45	58,977
2021-11-22	$12.80	$13.06	$12.43	$12.57	$12.57	86,734
2021-11-19	$13.12	$13.52	$12.74	$12.79	$12.79	46,958
2021-11-18	$13.00	$13.35	$12.59	$13.10	$13.10	61,881
2021-11-17	$13.28	$13.49	$12.79	$13.00	$13.00	182,538
2021-11-16	$13.43	$13.43	$12.82	$13.35	$13.35	51,358
2021-11-15	$13.74	$13.86	$13.20	$13.22	$13.22	39,025
2021-11-12	$13.90	$14.19	$13.50	$13.52	$13.52	54,414
2021-11-11	$13.38	$14.47	$13.21	$13.83	$13.83	234,632
2021-11-10	$13.48	$13.50	$13.20	$13.39	$13.39	411,930
2021-11-09	$13.28	$13.50	$13.14	$13.44	$13.44	34,519
2021-11-08	$12.93	$13.43	$12.92	$13.28	$13.28	59,230
2021-11-05	$12.76	$13.25	$12.76	$13.08	$13.08	58,735
2021-11-04	$12.76	$13.09	$12.76	$12.89	$12.89	101,841
2021-11-03	$12.90	$13.25	$12.69	$13.03	$13.03	169,103
2021-11-02	$12.63	$13.13	$12.63	$12.82	$12.82	102,358
2021-11-01	$13.00	$13.20	$12.82	$13.02	$13.02	49,867
2021-10-29	$12.94	$13.14	$12.94	$13.00	$13.00	94,682
2021-10-28	$13.23	$13.23	$12.86	$13.00	$13.00	36,074
2021-10-27	$13.24	$13.25	$12.86	$12.93	$12.93	67,794
2021-10-26	$13.32	$13.32	$13.16	$13.23	$13.23	97,945
2021-10-25	$13.04	$13.43	$13.04	$13.25	$13.25	116,603
2021-10-22	$12.90	$13.04	$12.70	$13.04	$13.04	459,099
2021-10-21	$12.88	$12.99	$12.81	$12.85	$12.85	112,131
2021-10-20	$13.04	$13.24	$12.90	$12.95	$12.95	60,395
2021-10-19	$12.97	$13.21	$12.79	$12.98	$12.98	490,519
2021-10-18	$12.87	$13.10	$12.77	$12.87	$12.87	169,842
2021-10-15	$13.00	$13.15	$12.86	$12.88	$12.88	72,131
2021-10-14	$13.05	$13.10	$12.77	$12.90	$12.90	94,274
2021-10-13	$12.99	$13.17	$12.51	$13.00	$13.00	37,296
2021-10-12	$12.72	$13.13	$12.72	$12.99	$12.99	63,971
2021-10-11	$13.23	$13.40	$12.79	$12.90	$12.90	46,232
2021-10-08	$13.13	$13.47	$13.06	$13.28	$13.28	61,013
2021-10-07	$13.05	$13.18	$12.60	$13.11	$13.11	132,202
2021-10-06	$12.65	$13.01	$12.49	$12.94	$12.94	129,795
2021-10-05	$12.49	$12.76	$12.45	$12.72	$12.72	35,785
2021-10-04	$12.40	$12.63	$12.03	$12.53	$12.53	123,541
2021-10-01	$12.94	$13.19	$12.65	$12.96	$12.96	75,419
2021-09-30	$13.23	$13.25	$12.67	$12.90	$12.90	264,401
2021-09-29	$13.02	$13.17	$12.69	$13.10	$13.10	96,992
2021-09-28	$12.67	$13.11	$12.54	$12.97	$12.97	142,738
2021-09-27	$12.48	$13.24	$12.48	$12.77	$12.77	117,024
2021-09-24	$13.00	$13.50	$13.00	$13.20	$13.20	121,640
2021-09-23	$13.05	$13.05	$12.95	$13.00	$13.00	304,094
2021-09-22	$12.90	$13.23	$12.90	$12.97	$12.97	102,487
2021-09-21	$12.78	$12.95	$12.67	$12.86	$12.86	250,456
2021-09-20	$12.86	$12.96	$12.46	$12.82	$12.82	38,448
2021-09-17	$13.07	$13.21	$12.91	$13.07	$13.07	40,955
2021-09-16	$13.01	$13.18	$12.87	$13.16	$13.16	57,779
2021-09-15	$12.59	$13.02	$12.44	$12.93	$12.93	163,453
2021-09-14	$12.91	$12.91	$12.62	$12.66	$12.66	38,560
2021-09-13	$12.56	$13.15	$12.56	$12.93	$12.93	53,004
2021-09-10	$13.30	$13.34	$13.05	$13.09	$13.09	79,649
2021-09-09	$12.91	$13.30	$12.63	$13.28	$13.28	57,749
2021-09-08	$13.34	$13.44	$13.17	$13.24	$13.24	30,083
2021-09-07	$13.22	$13.43	$13.11	$13.31	$13.31	74,864
2021-09-03	$13.31	$13.46	$13.25	$13.30	$13.30	68,924
2021-09-02	$13.34	$13.44	$13.29	$13.30	$13.30	62,830
2021-09-01	$13.28	$13.44	$13.17	$13.26	$13.26	50,190
2021-08-31	$13.37	$13.39	$13.25	$13.30	$13.30	52,616
2021-08-30	$13.53	$13.60	$13.21	$13.42	$13.42	96,506
2021-08-27	$13.43	$13.65	$13.43	$13.45	$13.45	337,229
2021-08-26	$13.47	$13.51	$13.29	$13.36	$13.36	32,124
2021-08-25	$13.43	$13.58	$13.18	$13.48	$13.48	143,125
2021-08-24	$13.26	$13.55	$13.20	$13.38	$13.38	216,250
2021-08-23	$13.33	$13.35	$13.21	$13.26	$13.26	33,339
2021-08-20	$13.17	$13.35	$13.15	$13.20	$13.20	93,616
2021-08-19	$13.15	$13.28	$13.02	$13.15	$13.15	91,563
2021-08-18	$13.25	$13.32	$13.15	$13.23	$13.23	137,014
2021-08-17	$13.14	$13.27	$13.13	$13.19	$13.19	158,913
2021-08-16	$13.27	$13.30	$13.11	$13.26	$13.26	156,453
2021-08-13	$13.30	$13.30	$13.02	$13.25	$13.25	143,339
2021-08-12	$13.09	$13.20	$13.00	$13.13	$13.13	68,353
2021-08-11	$13.25	$13.25	$12.87	$13.17	$13.17	98,068
2021-08-10	$12.96	$13.18	$12.77	$13.16	$13.16	290,522
2021-08-09	$12.54	$13.05	$12.12	$12.82	$12.82	115,296
2021-08-06	$13.04	$13.09	$12.04	$12.60	$12.60	113,903
2021-08-05	$12.55	$13.04	$12.33	$13.04	$13.04	252,241
2021-08-04	$12.08	$12.60	$12.00	$12.50	$12.50	165,154
2021-08-03	$12.25	$12.25	$11.95	$12.15	$12.15	46,558
2021-08-02	$11.83	$12.25	$11.80	$12.19	$12.19	134,487
2021-07-30	$11.82	$12.00	$11.74	$11.76	$11.76	48,007
2021-07-29	$12.09	$12.28	$11.90	$11.93	$11.93	66,407
2021-07-28	$11.55	$12.11	$11.54	$11.92	$11.92	63,065
2021-07-27	$12.55	$12.55	$11.53	$11.57	$11.57	155,471
2021-07-26	$11.85	$12.59	$11.83	$12.50	$12.50	373,455
2021-07-23	$11.74	$11.91	$11.57	$11.81	$11.81	32,537
2021-07-22	$12.07	$12.07	$11.53	$11.76	$11.76	101,556
2021-07-21	$11.82	$12.15	$11.82	$12.05	$12.05	151,357
2021-07-20	$11.66	$12.08	$11.52	$11.80	$11.80	146,888
2021-07-19	$11.35	$11.84	$11.35	$11.67	$11.67	117,638
2021-07-16	$11.66	$11.75	$11.33	$11.40	$11.40	62,609
2021-07-15	$11.62	$11.82	$11.42	$11.65	$11.65	60,756
2021-07-14	$12.09	$12.10	$11.51	$11.69	$11.69	168,632
2021-07-13	$11.71	$12.10	$11.49	$11.99	$11.99	282,864
2021-07-12	$11.18	$11.94	$11.03	$11.69	$11.69	224,959
2021-07-09	$12.15	$12.25	$11.37	$11.48	$11.48	305,526
2021-07-08	$11.20	$12.02	$11.01	$11.78	$11.78	644,247
2021-07-07	$10.65	$12.24	$10.51	$11.78	$11.78	1,777,312
2021-07-06	$9.90	$11.80	$9.76	$10.80	$10.80	4,072,206
2021-07-02	$7.54	$7.61	$7.36	$7.57	$7.57	30,662
2021-07-01	$7.49	$7.55	$7.25	$7.55	$7.55	95,791
2021-06-30	$7.57	$7.63	$7.37	$7.38	$7.38	677,883
2021-06-29	$7.51	$7.59	$7.35	$7.56	$7.56	44,914
2021-06-28	$7.66	$7.67	$7.45	$7.49	$7.49	97,340
2021-06-25	$7.71	$7.77	$7.38	$7.63	$7.63	1,912,244
2021-06-24	$7.30	$7.77	$7.21	$7.68	$7.68	117,136
2021-06-23	$7.27	$7.35	$7.22	$7.27	$7.27	91,787
2021-06-22	$7.20	$7.37	$7.11	$7.23	$7.23	87,178
2021-06-21	$7.14	$7.34	$7.10	$7.23	$7.23	204,229
2021-06-18	$7.14	$7.37	$7.07	$7.10	$7.10	163,647
2021-06-17	$7.37	$7.57	$7.03	$7.29	$7.29	173,892
2021-06-16	$7.71	$7.85	$7.42	$7.43	$7.43	105,761
2021-06-15	$7.61	$7.70	$7.47	$7.69	$7.69	162,550
2021-06-14	$7.84	$7.85	$7.50	$7.54	$7.54	64,476
2021-06-11	$7.94	$7.95	$7.83	$7.92	$7.92	67,245
2021-06-10	$7.98	$8.35	$7.79	$7.92	$7.92	46,808
2021-06-09	$8.38	$8.47	$7.82	$7.87	$7.87	72,882
2021-06-08	$8.16	$8.46	$8.16	$8.37	$8.37	40,983
2021-06-07	$8.11	$8.35	$8.11	$8.31	$8.31	88,821
2021-06-04	$8.09	$8.35	$8.01	$8.27	$8.27	59,826
2021-06-03	$8.00	$8.10	$7.65	$8.07	$8.07	117,627
2021-06-02	$7.70	$8.08	$7.60	$8.04	$8.04	58,435
2021-06-01	$7.56	$7.84	$7.56	$7.74	$7.74	75,052
2021-05-28	$7.63	$7.68	$7.50	$7.53	$7.53	30,227
2021-05-27	$7.35	$7.67	$7.35	$7.54	$7.54	26,717
2021-05-26	$7.42	$7.54	$7.26	$7.36	$7.36	57,486
2021-05-25	$7.78	$7.85	$7.41	$7.44	$7.44	67,153
2021-05-24	$7.87	$7.90	$7.69	$7.74	$7.74	27,765
2021-05-21	$7.66	$7.95	$7.65	$7.83	$7.83	44,833
2021-05-20	$7.82	$7.92	$7.48	$7.57	$7.57	52,667
2021-05-19	$7.77	$7.91	$7.57	$7.83	$7.83	46,169
2021-05-18	$8.20	$8.26	$7.90	$7.91	$7.91	48,768
2021-05-17	$7.99	$8.27	$7.83	$8.14	$8.14	113,197
2021-05-14	$7.00	$8.00	$7.00	$7.96	$7.96	82,743
2021-05-13	$6.89	$7.03	$6.88	$6.93	$6.93	109,677
2021-05-12	$6.98	$7.05	$6.84	$6.89	$6.89	99,708
2021-05-11	$6.53	$7.03	$6.46	$6.96	$6.96	78,042
2021-05-10	$6.45	$6.75	$6.30	$6.68	$6.68	272,831
2021-05-07	$6.76	$6.83	$6.16	$6.47	$6.47	204,955
2021-05-06	$6.83	$6.90	$6.55	$6.84	$6.84	77,169
2021-05-05	$7.27	$7.40	$6.91	$6.92	$6.92	91,235
2021-05-04	$7.24	$7.35	$7.20	$7.27	$7.27	210,081
2021-05-03	$7.42	$7.50	$7.21	$7.24	$7.24	125,714
2021-04-30	$7.27	$7.48	$7.13	$7.30	$7.30	202,647
2021-04-29	$7.52	$7.52	$7.27	$7.38	$7.38	55,190
2021-04-28	$7.41	$7.50	$7.21	$7.43	$7.43	71,335
2021-04-27	$7.28	$7.53	$7.22	$7.43	$7.43	81,554
2021-04-26	$7.21	$7.34	$7.13	$7.25	$7.25	49,615
2021-04-23	$7.25	$7.30	$7.09	$7.18	$7.18	71,239
2021-04-22	$7.29	$7.31	$7.17	$7.25	$7.25	63,462
2021-04-21	$7.25	$7.48	$7.15	$7.28	$7.28	52,734
2021-04-20	$7.20	$7.27	$6.93	$7.25	$7.25	106,102
2021-04-19	$7.30	$7.31	$7.00	$7.24	$7.24	70,267
2021-04-16	$7.23	$7.29	$7.08	$7.25	$7.25	58,050
2021-04-15	$7.25	$7.35	$7.00	$7.11	$7.11	88,106
2021-04-14	$7.10	$7.45	$7.10	$7.25	$7.25	128,960
2021-04-13	$6.99	$7.18	$6.97	$7.05	$7.05	38,905
2021-04-12	$7.07	$7.08	$6.95	$7.00	$7.00	79,289
2021-04-09	$7.00	$7.11	$6.93	$7.07	$7.07	64,184
2021-04-08	$6.96	$7.03	$6.85	$6.98	$6.98	156,020
2021-04-07	$6.97	$7.04	$6.79	$6.97	$6.97	68,654
2021-04-06	$6.92	$7.05	$6.80	$6.98	$6.98	49,108
2021-04-05	$7.09	$7.09	$6.61	$6.98	$6.98	93,570
2021-04-01	$6.82	$7.08	$6.67	$7.02	$7.02	75,171
2021-03-31	$6.61	$6.85	$6.60	$6.75	$6.75	74,318
2021-03-30	$6.33	$6.74	$6.20	$6.61	$6.61	145,154
2021-03-29	$6.43	$6.85	$6.15	$6.38	$6.38	237,244
2021-03-26	$6.46	$6.59	$6.13	$6.52	$6.52	97,940
2021-03-25	$6.25	$6.46	$6.00	$6.41	$6.41	147,284
2021-03-24	$6.82	$6.87	$6.71	$6.75	$6.75	66,718
2021-03-23	$6.61	$6.95	$6.57	$6.75	$6.75	81,487
2021-03-22	$6.42	$6.94	$6.25	$6.71	$6.71	158,736
2021-03-19	$6.36	$6.48	$6.25	$6.43	$6.43	247,956
2021-03-18	$6.50	$6.54	$6.38	$6.42	$6.42	122,020
2021-03-17	$6.86	$7.08	$6.12	$6.50	$6.50	298,571
2021-03-16	$7.28	$7.28	$6.80	$6.84	$6.84	57,436
2021-03-15	$7.35	$7.41	$7.11	$7.22	$7.22	78,230
2021-03-12	$7.42	$7.63	$7.28	$7.44	$7.44	40,999
2021-03-11	$7.46	$7.53	$7.27	$7.52	$7.52	42,895
2021-03-10	$7.34	$7.66	$7.21	$7.30	$7.30	59,759
2021-03-09	$7.41	$7.57	$6.99	$7.38	$7.38	44,369
2021-03-08	$7.32	$7.47	$6.79	$7.33	$7.33	45,384
2021-03-05	$7.05	$7.40	$6.79	$7.29	$7.29	107,523
2021-03-04	$7.41	$7.56	$6.73	$6.87	$6.87	155,890
2021-03-03	$7.35	$7.66	$7.21	$7.45	$7.45	52,083
2021-03-02	$7.44	$7.55	$7.33	$7.40	$7.40	61,919
2021-03-01	$7.21	$7.38	$7.21	$7.36	$7.36	37,476
2021-02-26	$7.21	$7.36	$6.66	$7.02	$7.02	142,544
2021-02-25	$7.73	$7.80	$7.07	$7.11	$7.11	148,589
2021-02-24	$7.49	$7.88	$7.45	$7.83	$7.83	50,327
2021-02-23	$7.60	$7.60	$7.10	$7.45	$7.45	65,730
2021-02-22	$7.40	$7.87	$7.40	$7.62	$7.62	43,407
2021-02-19	$7.33	$7.59	$7.33	$7.52	$7.52	61,541
2021-02-18	$7.31	$7.55	$7.18	$7.36	$7.36	80,890
2021-02-17	$7.53	$7.66	$7.29	$7.40	$7.40	92,947
2021-02-16	$7.55	$7.71	$7.39	$7.62	$7.62	70,205
2021-02-12	$7.46	$7.62	$7.31	$7.51	$7.51	115,180
2021-02-11	$7.61	$7.82	$7.45	$7.55	$7.55	56,550
2021-02-10	$7.87	$7.87	$7.50	$7.61	$7.61	131,402
2021-02-09	$7.88	$7.99	$7.59	$7.84	$7.84	43,717
2021-02-08	$7.46	$7.89	$7.46	$7.89	$7.89	94,190
2021-02-05	$7.39	$7.44	$7.25	$7.41	$7.41	50,687
2021-02-04	$7.36	$7.50	$7.25	$7.34	$7.34	37,462
2021-02-03	$7.40	$7.51	$7.27	$7.37	$7.37	43,803
2021-02-02	$7.41	$7.49	$7.18	$7.39	$7.39	75,104
2021-02-01	$6.90	$7.38	$6.73	$7.31	$7.31	118,155
2021-01-29	$6.92	$6.94	$6.76	$6.87	$6.87	104,405
2021-01-28	$6.85	$6.95	$6.80	$6.94	$6.94	95,521
2021-01-27	$6.72	$6.89	$6.51	$6.85	$6.85	92,384
2021-01-26	$7.01	$7.32	$6.70	$6.90	$6.90	144,050
2021-01-25	$7.33	$7.57	$6.91	$6.96	$6.96	126,895
2021-01-22	$7.40	$7.84	$7.31	$7.40	$7.40	103,975
2021-01-21	$7.68	$7.74	$7.44	$7.48	$7.48	55,870
2021-01-20	$7.86	$8.13	$7.58	$7.70	$7.70	182,078
2021-01-19	$8.05	$8.24	$7.46	$7.52	$7.52	198,093
2021-01-15	$8.41	$8.68	$7.75	$8.20	$8.20	179,218
2021-01-14	$9.15	$9.60	$8.14	$8.31	$8.31	456,875
2021-01-13	$7.09	$7.35	$7.01	$7.16	$7.16	194,614
2021-01-12	$6.85	$7.12	$6.81	$7.08	$7.08	44,462
2021-01-11	$6.74	$7.11	$6.63	$6.78	$6.78	47,934
2021-01-08	$6.78	$7.00	$6.62	$6.92	$6.92	52,282
2021-01-07	$6.44	$6.84	$6.29	$6.82	$6.82	95,857
2021-01-06	$6.65	$6.65	$6.31	$6.48	$6.48	114,623
2021-01-05	$6.49	$6.82	$6.41	$6.61	$6.61	130,391
2021-01-04	$6.71	$6.76	$6.24	$6.49	$6.49	50,388
2020-12-31	$6.70	$6.90	$6.57	$6.73	$6.73	50,956
2020-12-30	$6.64	$6.85	$6.40	$6.58	$6.58	57,850
2020-12-29	$6.87	$6.87	$6.50	$6.71	$6.71	35,736
2020-12-28	$6.77	$6.97	$6.64	$6.78	$6.78	58,870
2020-12-24	$6.75	$6.75	$6.52	$6.57	$6.57	29,278
2020-12-23	$7.10	$7.18	$6.56	$6.62	$6.62	73,597
2020-12-22	$7.58	$7.60	$6.89	$6.96	$6.96	64,380
2020-12-21	$7.42	$7.62	$7.23	$7.39	$7.39	73,096
2020-12-18	$7.43	$7.87	$7.38	$7.69	$7.69	214,495
2020-12-17	$7.25	$7.53	$7.09	$7.40	$7.40	65,463
2020-12-16	$7.10	$7.56	$6.77	$7.25	$7.25	159,990
2020-12-15	$6.24	$7.28	$6.24	$7.23	$7.23	219,593
2020-12-14	$6.11	$6.16	$5.97	$6.11	$6.11	62,653
2020-12-11	$5.94	$6.20	$5.89	$6.03	$6.03	106,833
2020-12-10	$5.93	$6.09	$5.75	$6.00	$6.00	77,205
2020-12-09	$6.22	$6.25	$5.86	$5.95	$5.95	89,946
2020-12-08	$6.38	$6.43	$6.13	$6.20	$6.20	179,212
2020-12-07	$6.79	$6.79	$6.38	$6.40	$6.40	55,760
2020-12-04	$6.38	$6.88	$6.38	$6.57	$6.57	100,087
2020-12-03	$6.57	$6.62	$6.38	$6.40	$6.40	70,158
2020-12-02	$6.70	$6.75	$6.50	$6.59	$6.59	84,090
2020-12-01	$6.91	$6.93	$6.70	$6.75	$6.75	40,611
2020-11-30	$6.97	$6.99	$6.71	$6.79	$6.79	90,048
2020-11-27	$6.99	$7.01	$6.90	$6.96	$6.96	57,449
2020-11-25	$7.01	$7.15	$6.91	$6.92	$6.92	50,960
2020-11-24	$6.95	$7.30	$6.78	$7.00	$7.00	150,247
2020-11-23	$6.74	$7.08	$6.70	$6.91	$6.91	86,593
2020-11-20	$6.60	$6.77	$6.57	$6.72	$6.72	65,491
2020-11-19	$6.80	$6.80	$6.46	$6.72	$6.72	60,723
2020-11-18	$6.77	$6.87	$6.40	$6.78	$6.78	66,341
2020-11-17	$6.78	$6.88	$6.49	$6.75	$6.75	96,992
2020-11-16	$6.50	$6.86	$6.50	$6.86	$6.86	56,754
2020-11-13	$6.49	$6.68	$6.46	$6.50	$6.50	36,580
2020-11-12	$6.91	$6.91	$6.35	$6.45	$6.45	57,696
2020-11-11	$7.13	$7.13	$6.68	$6.92	$6.92	47,936
2020-11-10	$6.74	$7.38	$6.69	$6.98	$6.98	82,461
2020-11-09	$6.52	$7.04	$6.52	$6.64	$6.64	104,054
2020-11-06	$7.22	$7.22	$6.22	$6.54	$6.54	86,713
2020-11-05	$6.44	$7.37	$6.36	$7.32	$7.32	116,346
2020-11-04	$6.31	$6.57	$6.17	$6.35	$6.35	35,239
2020-11-03	$6.20	$6.48	$6.05	$6.47	$6.47	49,799
2020-11-02	$6.36	$6.36	$6.08	$6.15	$6.15	37,991
2020-10-30	$6.15	$6.32	$6.10	$6.20	$6.20	47,594
2020-10-29	$6.42	$6.64	$6.06	$6.23	$6.23	77,207
2020-10-28	$6.85	$6.93	$6.32	$6.38	$6.38	111,902
2020-10-27	$6.70	$7.08	$6.70	$6.95	$6.95	35,407
2020-10-26	$6.85	$6.94	$6.62	$6.65	$6.65	67,809
2020-10-23	$6.89	$7.12	$6.66	$7.03	$7.03	42,882
2020-10-22	$6.69	$6.87	$6.67	$6.80	$6.80	49,047
2020-10-21	$6.79	$6.89	$6.68	$6.73	$6.73	44,465
2020-10-20	$7.20	$7.20	$6.59	$6.67	$6.67	150,733
2020-10-19	$7.46	$7.46	$7.19	$7.21	$7.21	70,448
2020-10-16	$7.43	$7.49	$7.19	$7.37	$7.37	114,709
2020-10-15	$7.41	$7.53	$7.40	$7.49	$7.49	25,887
2020-10-14	$7.86	$7.86	$7.50	$7.59	$7.59	22,177
2020-10-13	$7.84	$7.84	$7.69	$7.78	$7.78	25,807
2020-10-12	$8.27	$8.31	$7.63	$7.86	$7.86	103,492
2020-10-09	$7.60	$8.23	$7.39	$8.16	$8.16	95,273
2020-10-08	$7.64	$7.65	$7.15	$7.51	$7.51	61,088
2020-10-07	$7.17	$7.60	$7.00	$7.50	$7.50	74,671
2020-10-06	$6.59	$7.19	$6.53	$7.10	$7.10	91,569
2020-10-05	$6.49	$6.58	$6.29	$6.55	$6.55	181,598
2020-10-02	$6.25	$6.59	$6.09	$6.35	$6.35	70,786
2020-10-01	$6.74	$6.78	$6.41	$6.42	$6.42	146,417
2020-09-30	$6.53	$6.99	$6.37	$6.69	$6.69	83,710
2020-09-29	$6.63	$6.64	$6.27	$6.39	$6.39	232,944
2020-09-28	$6.43	$6.79	$6.27	$6.62	$6.62	38,318
2020-09-25	$5.93	$6.42	$5.80	$6.35	$6.35	88,162
2020-09-24	$6.11	$6.29	$5.83	$5.95	$5.95	89,874
2020-09-23	$7.00	$7.00	$6.10	$6.12	$6.12	68,139
2020-09-22	$6.88	$7.07	$6.53	$6.99	$6.99	38,150
2020-09-21	$6.34	$6.97	$6.34	$6.84	$6.84	65,912
2020-09-18	$6.84	$7.07	$6.43	$6.45	$6.45	237,872
2020-09-17	$6.88	$7.28	$6.61	$6.75	$6.75	68,644
2020-09-16	$6.79	$7.37	$6.73	$7.04	$7.04	86,990
2020-09-15	$6.94	$6.97	$6.64	$6.70	$6.70	35,081
2020-09-14	$7.28	$7.38	$6.67	$6.80	$6.80	102,143
2020-09-11	$7.97	$7.97	$6.94	$7.13	$7.13	95,586
2020-09-10	$7.82	$8.12	$7.76	$7.88	$7.88	142,894
2020-09-09	$6.88	$7.75	$6.88	$7.73	$7.73	89,595
2020-09-08	$6.98	$7.18	$6.31	$6.77	$6.77	121,758
2020-09-04	$8.25	$8.54	$7.20	$7.36	$7.36	204,801
2020-09-03	$8.78	$8.85	$8.31	$8.37	$8.37	79,465
2020-09-02	$8.85	$8.88	$8.66	$8.86	$8.86	76,764
2020-09-01	$8.70	$8.86	$8.57	$8.86	$8.86	71,481
2020-08-31	$8.60	$8.89	$8.40	$8.45	$8.45	155,894
2020-08-28	$8.40	$8.65	$8.31	$8.56	$8.56	53,436
2020-08-27	$8.89	$8.89	$8.20	$8.29	$8.29	61,007
2020-08-26	$9.40	$9.48	$8.64	$8.70	$8.70	86,120
2020-08-25	$8.64	$9.54	$8.64	$9.32	$9.32	290,690
2020-08-24	$8.17	$8.59	$8.10	$8.50	$8.50	172,275
2020-08-21	$7.75	$8.23	$7.75	$8.19	$8.19	89,617
2020-08-20	$7.59	$7.96	$7.53	$7.84	$7.84	89,628
2020-08-19	$7.73	$7.84	$7.52	$7.72	$7.72	68,589
2020-08-18	$7.77	$8.19	$7.64	$7.77	$7.77	138,466
2020-08-17	$8.27	$8.63	$7.71	$7.85	$7.85	102,714
2020-08-14	$8.31	$8.48	$7.90	$8.28	$8.28	89,959
2020-08-13	$8.41	$8.61	$8.17	$8.42	$8.42	169,614
2020-08-12	$8.35	$8.59	$8.11	$8.54	$8.54	128,136
2020-08-11	$8.50	$8.65	$8.17	$8.33	$8.33	171,935
2020-08-10	$8.77	$8.85	$8.32	$8.50	$8.50	144,955
2020-08-07	$9.50	$9.60	$7.60	$8.45	$8.45	398,283
2020-08-06	$9.70	$9.89	$9.00	$9.70	$9.70	250,377
2020-08-05	$9.35	$9.88	$9.07	$9.64	$9.64	181,390
2020-08-04	$8.58	$9.31	$8.42	$9.09	$9.09	274,775
2020-08-03	$8.20	$8.99	$7.81	$8.60	$8.60	196,691
2020-07-31	$8.09	$8.25	$7.61	$7.93	$7.93	112,410
2020-07-30	$7.94	$8.32	$7.85	$8.09	$8.09	104,953
2020-07-29	$7.72	$8.15	$7.72	$8.06	$8.06	129,103
2020-07-28	$7.92	$8.05	$7.65	$7.72	$7.72	151,586
2020-07-27	$6.78	$7.80	$6.78	$7.71	$7.71	208,628
2020-07-24	$6.85	$6.98	$6.43	$6.80	$6.80	68,159
2020-07-23	$6.69	$6.99	$6.60	$6.72	$6.72	52,192
2020-07-22	$6.66	$6.99	$6.61	$6.72	$6.72	197,381
2020-07-21	$6.63	$7.16	$6.63	$6.70	$6.70	79,292
2020-07-20	$6.18	$6.63	$6.16	$6.62	$6.62	114,576
2020-07-17	$6.20	$6.48	$6.19	$6.29	$6.29	68,900
2020-07-16	$5.96	$6.31	$5.95	$6.28	$6.28	90,100
2020-07-15	$5.95	$6.23	$5.90	$6.01	$6.01	102,200
2020-07-14	$5.78	$5.93	$5.59	$5.80	$5.80	109,200
2020-07-13	$6.25	$6.38	$5.80	$5.80	$5.80	100,100
2020-07-10	$5.71	$6.34	$5.51	$6.20	$6.20	94,500
2020-07-09	$6.23	$6.23	$5.26	$5.76	$5.76	261,000
2020-07-08	$6.18	$6.24	$5.96	$6.24	$6.24	70,600
2020-07-07	$6.63	$6.63	$5.94	$6.08	$6.08	135,400
2020-07-06	$6.86	$6.86	$6.30	$6.61	$6.61	161,300
2020-07-02	$6.61	$6.75	$6.51	$6.75	$6.75	97,200
2020-07-01	$6.66	$6.75	$6.37	$6.56	$6.56	103,100
2020-06-30	$7.01	$7.01	$6.63	$6.68	$6.68	233,700
2020-06-29	$6.65	$7.08	$6.46	$7.02	$7.02	193,400
2020-06-26	$7.14	$7.20	$6.66	$6.73	$6.73	1,833,771
2020-06-25	$7.33	$7.80	$7.16	$7.23	$7.23	187,364
2020-06-24	$7.40	$7.67	$7.15	$7.34	$7.34	209,894
2020-06-23	$7.31	$7.60	$7.29	$7.47	$7.47	228,517
2020-06-22	$7.81	$8.10	$6.66	$7.25	$7.25	465,500
2020-06-19	$7.86	$8.42	$7.79	$7.83	$7.83	275,999
2020-06-18	$7.62	$7.85	$7.61	$7.72	$7.72	235,257
2020-06-17	$7.49	$8.00	$7.45	$7.74	$7.74	312,722
2020-06-16	$7.22	$7.57	$7.10	$7.50	$7.50	592,381
2020-06-15	$6.18	$7.09	$5.90	$7.02	$7.02	724,952
2020-06-12	$6.18	$6.69	$6.18	$6.36	$6.36	188,414
2020-06-11	$6.52	$6.68	$5.67	$6.02	$6.02	221,541
2020-06-10	$7.01	$7.22	$6.75	$6.81	$6.81	149,015
2020-06-09	$6.88	$7.16	$6.63	$6.97	$6.97	201,056
2020-06-08	$6.65	$7.17	$6.54	$6.92	$6.92	308,867
2020-06-05	$6.84	$6.85	$6.65	$6.75	$6.75	218,033
2020-06-04	$6.50	$6.86	$6.31	$6.69	$6.69	244,974
2020-06-03	$6.54	$6.66	$6.45	$6.47	$6.47	200,718
2020-06-02	$6.18	$6.50	$6.13	$6.45	$6.45	184,592
2020-06-01	$5.94	$6.10	$5.77	$6.06	$6.06	170,597
2020-05-29	$5.82	$6.38	$5.70	$5.93	$5.93	188,941
2020-05-28	$5.95	$5.97	$5.55	$5.78	$5.78	91,840
2020-05-27	$6.06	$6.08	$5.18	$5.94	$5.94	214,080
2020-05-26	$6.07	$6.35	$5.74	$6.00	$6.00	244,455
2020-05-22	$5.49	$6.04	$5.49	$5.95	$5.95	185,248
2020-05-21	$6.07	$6.19	$5.26	$5.41	$5.41	120,664
2020-05-20	$6.25	$6.44	$6.15	$6.15	$6.15	115,045
2020-05-19	$6.22	$6.41	$6.13	$6.25	$6.25	87,310
2020-05-18	$6.44	$6.78	$6.10	$6.29	$6.29	236,648
2020-05-15	$5.65	$6.40	$5.65	$6.33	$6.33	275,659
2020-05-14	$5.49	$5.90	$5.21	$5.76	$5.76	96,098
2020-05-13	$5.85	$6.00	$5.55	$5.75	$5.75	80,088
2020-05-12	$6.04	$6.18	$5.87	$5.95	$5.95	576,579
2020-05-11	$5.30	$6.06	$5.24	$5.87	$5.87	403,537
2020-05-08	$4.50	$5.16	$4.45	$5.16	$5.16	245,640
2020-05-07	$4.20	$4.27	$4.10	$4.19	$4.19	52,095
2020-05-06	$4.07	$4.17	$3.68	$4.09	$4.09	121,395
2020-05-05	$4.10	$4.11	$3.91	$3.99	$3.99	17,020
2020-05-04	$4.19	$4.42	$3.92	$4.04	$4.04	35,768
2020-05-01	$4.15	$4.34	$4.11	$4.19	$4.19	53,594
2020-04-30	$4.30	$4.49	$4.11	$4.18	$4.18	38,513
2020-04-29	$4.05	$4.39	$4.05	$4.22	$4.22	112,750
2020-04-28	$3.89	$4.06	$3.85	$3.95	$3.95	25,907
2020-04-27	$3.70	$3.86	$3.59	$3.72	$3.72	20,309
2020-04-24	$3.82	$3.82	$3.60	$3.72	$3.72	12,023
2020-04-23	$3.62	$3.89	$3.55	$3.87	$3.87	36,987
2020-04-22	$3.43	$3.69	$3.43	$3.52	$3.52	956,626
2020-04-21	$3.47	$3.48	$3.30	$3.37	$3.37	6,983
2020-04-20	$3.43	$3.60	$3.43	$3.43	$3.43	25,783
2020-04-17	$3.40	$3.68	$3.40	$3.46	$3.46	28,600
2020-04-16	$3.30	$3.64	$3.26	$3.35	$3.35	46,273
2020-04-15	$3.25	$3.32	$3.21	$3.23	$3.23	18,084
2020-04-14	$3.32	$3.69	$3.28	$3.37	$3.37	141,509
2020-04-13	$3.23	$3.30	$3.21	$3.30	$3.30	23,437
2020-04-09	$3.23	$3.25	$3.12	$3.19	$3.19	17,616
2020-04-08	$3.10	$3.17	$3.10	$3.13	$3.13	5,276
2020-04-07	$3.25	$3.25	$3.05	$3.07	$3.07	35,677
2020-04-06	$3.19	$3.20	$3.05	$3.09	$3.09	12,578
2020-04-03	$3.00	$3.05	$2.88	$3.05	$3.05	57,871
2020-04-02	$2.85	$3.02	$2.85	$2.97	$2.97	10,967
2020-04-01	$2.99	$2.99	$2.63	$2.79	$2.79	13,923
2020-03-31	$2.51	$3.30	$2.51	$3.00	$3.00	39,347
2020-03-30	$2.47	$2.96	$2.43	$2.48	$2.48	13,172
2020-03-27	$2.41	$2.82	$2.30	$2.44	$2.44	6,538
2020-03-26	$2.19	$2.50	$2.16	$2.50	$2.50	25,237
2020-03-25	$2.11	$2.25	$2.04	$2.16	$2.16	34,801
2020-03-24	$1.90	$2.13	$1.90	$2.07	$2.07	19,349
2020-03-23	$2.07	$2.07	$1.61	$1.92	$1.92	18,981
2020-03-20	$2.26	$2.30	$2.05	$2.15	$2.15	33,855
2020-03-19	$1.72	$2.00	$1.70	$2.00	$2.00	24,672
2020-03-18	$2.06	$2.06	$1.50	$1.66	$1.66	43,152
2020-03-17	$2.20	$2.31	$2.00	$2.10	$2.10	26,960
2020-03-16	$2.36	$2.39	$1.70	$2.11	$2.11	37,470
2020-03-13	$2.39	$2.84	$2.39	$2.54	$2.54	100,181
2020-03-12	$2.06	$2.21	$1.86	$1.99	$1.99	48,314
2020-03-11	$2.25	$2.45	$2.16	$2.26	$2.26	27,116
2020-03-10	$2.56	$2.98	$2.20	$2.22	$2.22	74,059
2020-03-09	$3.22	$3.30	$2.54	$2.54	$2.54	42,314
2020-03-06	$3.51	$3.64	$3.30	$3.36	$3.36	23,079
2020-03-05	$3.95	$4.57	$3.64	$3.74	$3.74	18,863
2020-03-04	$3.88	$4.16	$3.84	$3.89	$3.89	15,115
2020-03-03	$3.78	$3.98	$3.58	$3.93	$3.93	14,128
2020-03-02	$3.75	$3.80	$3.59	$3.79	$3.79	14,180
2020-02-28	$3.71	$3.95	$3.70	$3.76	$3.76	29,414
2020-02-27	$3.84	$4.00	$3.77	$3.97	$3.97	25,221
2020-02-26	$4.26	$4.27	$3.89	$4.07	$4.07	9,003
2020-02-25	$4.38	$4.39	$4.03	$4.35	$4.35	52,738
2020-02-24	$4.58	$4.59	$4.35	$4.42	$4.42	35,203
2020-02-21	$4.45	$4.60	$4.35	$4.60	$4.60	21,097
2020-02-20	$4.46	$4.56	$4.38	$4.54	$4.54	27,598
2020-02-19	$4.38	$4.48	$4.37	$4.44	$4.44	6,136
2020-02-18	$4.40	$4.49	$4.37	$4.43	$4.43	18,213
2020-02-14	$4.32	$4.50	$4.32	$4.41	$4.41	12,630
2020-02-13	$4.51	$4.51	$4.23	$4.38	$4.38	27,490
2020-02-12	$4.58	$4.70	$4.51	$4.57	$4.57	22,703
2020-02-11	$4.68	$4.68	$4.45	$4.51	$4.51	34,454
2020-02-10	$4.43	$4.61	$4.29	$4.56	$4.56	17,345
2020-02-07	$4.59	$4.67	$4.49	$4.49	$4.49	28,615
2020-02-06	$4.47	$4.67	$4.46	$4.55	$4.55	25,606
2020-02-05	$4.43	$4.67	$4.41	$4.43	$4.43	35,689
2020-02-04	$4.19	$4.45	$4.19	$4.45	$4.45	10,061
2020-02-03	$4.42	$4.57	$4.15	$4.16	$4.16	57,010
2020-01-31	$4.25	$4.42	$4.25	$4.31	$4.31	29,617
2020-01-30	$4.29	$4.32	$4.20	$4.31	$4.31	16,911
2020-01-29	$4.23	$4.35	$4.17	$4.21	$4.21	20,766
2020-01-28	$4.25	$4.29	$4.19	$4.24	$4.24	10,588
2020-01-27	$4.29	$4.38	$4.15	$4.25	$4.25	17,315
2020-01-24	$4.28	$4.52	$4.28	$4.33	$4.33	41,088
2020-01-23	$4.46	$4.55	$4.29	$4.29	$4.29	18,556
2020-01-22	$4.36	$4.51	$4.11	$4.48	$4.48	35,581
2020-01-21	$4.69	$4.69	$4.27	$4.42	$4.42	57,996
2020-01-17	$4.83	$4.92	$4.66	$4.71	$4.71	25,147
2020-01-16	$4.50	$4.86	$4.50	$4.73	$4.73	58,289
2020-01-15	$4.40	$4.65	$4.35	$4.45	$4.45	40,402
2020-01-14	$4.65	$4.65	$4.35	$4.42	$4.42	69,367
2020-01-13	$5.01	$5.01	$4.54	$4.68	$4.68	103,964
2020-01-10	$4.67	$4.94	$4.60	$4.91	$4.91	71,784
2020-01-09	$4.64	$4.74	$4.53	$4.66	$4.66	102,838
2020-01-08	$4.43	$4.70	$4.42	$4.56	$4.56	199,513
2020-01-07	$3.90	$4.37	$3.90	$4.30	$4.30	145,503
2020-01-06	$3.74	$3.98	$3.66	$3.82	$3.82	102,550
2020-01-03	$3.80	$3.86	$3.51	$3.53	$3.53	126,376
2020-01-02	$3.85	$3.96	$3.80	$3.80	$3.80	43,514
2019-12-31	$3.86	$4.07	$3.82	$3.82	$3.82	40,708
2019-12-30	$3.96	$4.05	$3.84	$3.84	$3.84	156,466
2019-12-27	$3.98	$4.10	$3.90	$3.91	$3.91	39,874
2019-12-26	$3.86	$3.99	$3.82	$3.94	$3.94	11,466
2019-12-24	$3.96	$3.98	$3.81	$3.81	$3.81	11,252
2019-12-23	$3.82	$3.99	$3.80	$3.90	$3.90	21,264
2019-12-20	$3.94	$3.95	$3.79	$3.81	$3.81	18,735
2019-12-19	$3.85	$4.04	$3.78	$3.95	$3.95	27,096
2019-12-18	$3.81	$3.90	$3.81	$3.86	$3.86	8,909
2019-12-17	$3.85	$3.90	$3.80	$3.83	$3.83	13,886
2019-12-16	$3.87	$4.17	$3.85	$3.86	$3.86	39,206
2019-12-13	$4.12	$4.20	$3.85	$3.86	$3.86	92,592
2019-12-12	$4.33	$4.50	$4.09	$4.12	$4.12	87,523
2019-12-11	$4.04	$4.53	$3.98	$4.27	$4.27	98,584
2019-12-10	$3.94	$4.10	$3.94	$3.97	$3.97	60,533
2019-12-09	$3.78	$4.14	$3.78	$3.92	$3.92	86,079
2019-12-06	$3.65	$3.83	$3.65	$3.75	$3.75	68,773
2019-12-05	$3.76	$3.90	$3.70	$3.71	$3.71	27,835
2019-12-04	$3.67	$4.03	$3.67	$3.76	$3.76	111,855
2019-12-03	$3.80	$3.80	$3.63	$3.69	$3.69	22,605
2019-12-02	$3.70	$3.80	$3.70	$3.80	$3.80	15,484
2019-11-29	$3.65	$3.70	$3.65	$3.68	$3.68	3,238
2019-11-27	$3.52	$3.69	$3.47	$3.65	$3.65	35,107
2019-11-26	$3.74	$3.74	$3.50	$3.56	$3.56	26,853
2019-11-25	$3.65	$3.72	$3.60	$3.71	$3.71	27,614
2019-11-22	$3.51	$3.75	$3.51	$3.60	$3.60	19,135
2019-11-21	$3.79	$3.79	$3.48	$3.53	$3.53	18,981
2019-11-20	$3.80	$3.80	$3.70	$3.73	$3.73	103,362
2019-11-19	$3.72	$3.80	$3.65	$3.70	$3.70	128,588
2019-11-18	$3.80	$3.80	$3.48	$3.59	$3.59	17,497
2019-11-15	$3.85	$3.86	$3.61	$3.70	$3.70	18,790
2019-11-14	$3.42	$3.91	$3.41	$3.70	$3.70	16,858
2019-11-13	$3.77	$3.78	$3.47	$3.53	$3.53	16,858
2019-11-12	$4.08	$4.08	$3.66	$3.69	$3.69	44,289
2019-11-11	$3.39	$3.79	$3.25	$3.40	$3.40	143,447
2019-11-08	$3.27	$3.31	$3.21	$3.25	$3.25	24,774
2019-11-07	$3.35	$3.47	$3.20	$3.25	$3.25	7,585
2019-11-06	$3.15	$3.40	$3.12	$3.36	$3.36	16,159
2019-11-05	$3.13	$3.28	$3.13	$3.28	$3.28	9,299
2019-11-04	$3.26	$3.30	$3.25	$3.25	$3.25	9,645
2019-11-01	$3.14	$3.26	$3.12	$3.26	$3.26	4,908
2019-10-31	$3.22	$3.27	$3.09	$3.12	$3.12	191,851
2019-10-30	$3.34	$3.34	$3.22	$3.25	$3.25	13,085
2019-10-29	$3.23	$3.36	$3.22	$3.31	$3.31	6,390
2019-10-28	$3.30	$3.32	$3.25	$3.28	$3.28	4,816
2019-10-25	$3.11	$3.25	$3.11	$3.23	$3.23	19,033
2019-10-24	$3.04	$3.38	$2.97	$3.22	$3.22	64,860
2019-10-23	$2.83	$3.08	$2.83	$3.00	$3.00	20,790
2019-10-22	$2.97	$3.02	$2.84	$2.84	$2.84	8,943
2019-10-21	$2.97	$3.24	$2.97	$3.01	$3.01	13,452
2019-10-18	$2.92	$3.00	$2.92	$2.98	$2.98	16,178
2019-10-17	$2.85	$2.87	$2.82	$2.85	$2.85	4,763
2019-10-16	$2.65	$2.83	$2.65	$2.80	$2.80	79,622
2019-10-15	$2.61	$2.68	$2.58	$2.68	$2.68	21,155
2019-10-14	$2.61	$2.64	$2.56	$2.63	$2.63	10,048
2019-10-11	$2.55	$2.64	$2.54	$2.62	$2.62	28,614
2019-10-10	$2.49	$2.60	$2.47	$2.55	$2.55	52,097
2019-10-09	$2.60	$2.60	$2.46	$2.46	$2.46	2,448
2019-10-08	$2.51	$2.64	$2.51	$2.55	$2.55	38,357
2019-10-07	$2.60	$2.70	$2.46	$2.61	$2.61	24,579
2019-10-04	$2.67	$2.68	$2.59	$2.60	$2.60	6,422
2019-10-03	$2.57	$2.65	$2.54	$2.61	$2.61	12,879
2019-10-02	$2.51	$2.58	$2.44	$2.57	$2.57	21,168
2019-10-01	$2.47	$2.65	$2.47	$2.55	$2.55	20,175
2019-09-30	$2.45	$2.66	$2.45	$2.49	$2.49	10,632
2019-09-27	$2.44	$2.71	$2.44	$2.66	$2.66	18,618
2019-09-26	$2.50	$2.57	$2.41	$2.56	$2.56	16,478
2019-09-25	$2.45	$2.56	$2.42	$2.50	$2.50	5,059
2019-09-24	$2.53	$2.55	$2.41	$2.41	$2.41	17,354
2019-09-23	$2.53	$2.58	$2.51	$2.54	$2.54	6,806
2019-09-20	$2.52	$2.57	$2.50	$2.57	$2.57	60,140
2019-09-19	$2.54	$2.56	$2.50	$2.50	$2.50	44,131
2019-09-18	$2.57	$2.98	$2.50	$2.51	$2.51	72,452
2019-09-17	$2.90	$2.90	$2.50	$2.50	$2.50	62,825
2019-09-16	$2.60	$2.93	$2.46	$2.93	$2.93	59,564
2019-09-13	$2.46	$2.60	$2.39	$2.60	$2.60	28,531
2019-09-12	$2.42	$2.62	$2.42	$2.42	$2.42	16,482
2019-09-11	$2.65	$2.65	$2.39	$2.39	$2.39	34,902
2019-09-10	$2.59	$2.67	$2.35	$2.67	$2.67	39,388
2019-09-09	$2.37	$2.64	$2.35	$2.40	$2.40	128,500
2019-09-06	$2.19	$2.33	$2.13	$2.33	$2.33	33,470
2019-09-05	$2.25	$2.25	$2.14	$2.20	$2.20	51,507
2019-09-04	$2.16	$2.16	$2.05	$2.12	$2.12	41,138
2019-09-03	$2.13	$2.21	$2.09	$2.14	$2.14	144,732
2019-08-30	$2.13	$2.17	$2.11	$2.13	$2.13	111,669
2019-08-29	$2.13	$2.23	$2.11	$2.12	$2.12	43,700
2019-08-28	$2.06	$2.22	$2.04	$2.07	$2.07	76,489
2019-08-27	$2.23	$2.28	$2.03	$2.08	$2.08	73,696
2019-08-26	$2.20	$2.48	$2.04	$2.17	$2.17	49,569
2019-08-23	$2.38	$2.40	$2.15	$2.15	$2.15	57,911
2019-08-22	$2.38	$2.42	$2.31	$2.31	$2.31	22,281
2019-08-21	$2.48	$2.71	$2.27	$2.32	$2.32	37,507
2019-08-20	$2.37	$2.41	$2.23	$2.37	$2.37	36,242
2019-08-19	$2.65	$2.86	$2.45	$2.45	$2.45	87,623
2019-08-16	$2.60	$2.75	$2.55	$2.66	$2.66	38,822
2019-08-15	$2.64	$2.69	$2.50	$2.55	$2.55	43,118
2019-08-14	$2.84	$3.10	$2.60	$2.64	$2.64	43,598
2019-08-13	$2.91	$3.09	$2.74	$2.85	$2.85	105,031
2019-08-12	$3.03	$3.19	$2.86	$2.98	$2.98	89,290
2019-08-09	$3.34	$3.40	$3.08	$3.09	$3.09	98,561
2019-08-08	$3.58	$3.82	$3.52	$3.72	$3.72	40,136
2019-08-07	$3.68	$4.05	$3.54	$3.78	$3.78	24,047
2019-08-06	$3.86	$3.86	$3.67	$3.75	$3.75	30,204
2019-08-05	$3.71	$3.80	$3.51	$3.74	$3.74	13,976
2019-08-02	$4.00	$4.00	$3.70	$3.79	$3.79	29,435
2019-08-01	$3.65	$3.86	$3.65	$3.83	$3.83	76,601
2019-07-31	$3.92	$3.98	$3.56	$3.68	$3.68	62,442
2019-07-30	$3.41	$3.72	$3.40	$3.57	$3.57	85,886
2019-07-29	$3.41	$3.58	$3.29	$3.41	$3.41	33,109
2019-07-26	$3.45	$3.58	$3.32	$3.32	$3.32	81,117
2019-07-25	$3.66	$3.71	$3.40	$3.40	$3.40	62,955
2019-07-24	$3.72	$3.84	$3.56	$3.60	$3.60	80,381
2019-07-23	$3.80	$4.03	$3.62	$3.65	$3.65	105,479
2019-07-22	$3.78	$3.95	$3.65	$3.73	$3.73	82,372
2019-07-19	$4.00	$4.21	$3.78	$3.78	$3.78	130,372
2019-07-18	$3.85	$4.18	$3.72	$3.77	$3.77	83,228
2019-07-17	$4.06	$4.12	$3.80	$3.80	$3.80	36,305
2019-07-16	$4.35	$4.35	$4.10	$4.10	$4.10	36,930
2019-07-15	$4.40	$4.51	$4.20	$4.34	$4.34	54,387
2019-07-12	$4.41	$4.47	$4.32	$4.32	$4.32	30,901
2019-07-11	$4.16	$4.40	$4.16	$4.38	$4.38	62,878
2019-07-10	$4.03	$4.19	$3.90	$4.15	$4.15	46,171
2019-07-09	$3.94	$4.08	$3.94	$4.02	$4.02	13,374
2019-07-08	$4.20	$4.20	$3.98	$4.01	$4.01	10,591
2019-07-05	$4.05	$4.23	$3.89	$4.21	$4.21	20,706
2019-07-03	$3.88	$4.11	$3.88	$4.04	$4.04	10,541
2019-07-02	$4.07	$4.24	$3.86	$3.90	$3.90	49,653
2019-07-01	$4.12	$4.49	$4.00	$4.11	$4.11	66,344
2019-06-28	$3.83	$4.56	$3.66	$4.05	$4.05	1,604,317
2019-06-27	$3.69	$3.98	$3.63	$3.71	$3.71	81,364
2019-06-26	$3.70	$3.84	$3.69	$3.69	$3.69	81,803
2019-06-25	$4.01	$4.01	$3.75	$3.79	$3.79	37,399
2019-06-24	$3.63	$4.05	$3.63	$3.78	$3.78	78,250
2019-06-21	$3.90	$4.10	$3.84	$3.87	$3.87	69,271
2019-06-20	$3.90	$3.99	$3.76	$3.95	$3.95	66,154
2019-06-19	$4.06	$4.06	$3.93	$3.95	$3.95	52,053
2019-06-18	$3.81	$4.06	$3.71	$4.02	$4.02	159,449
2019-06-17	$3.70	$3.79	$3.66	$3.70	$3.70	55,620
2019-06-14	$3.90	$4.01	$3.74	$3.77	$3.77	50,014
2019-06-13	$3.78	$4.01	$3.63	$3.93	$3.93	96,878
2019-06-12	$3.67	$3.71	$3.61	$3.65	$3.65	52,657
2019-06-11	$3.68	$3.76	$3.64	$3.71	$3.71	51,664
2019-06-10	$3.69	$3.86	$3.64	$3.71	$3.71	53,319
2019-06-07	$3.57	$3.69	$3.55	$3.65	$3.65	33,995
2019-06-06	$3.66	$3.85	$3.60	$3.65	$3.65	107,140
2019-06-05	$3.75	$3.89	$3.64	$3.68	$3.68	94,704
2019-06-04	$3.81	$3.87	$3.61	$3.77	$3.77	62,586
2019-06-03	$3.76	$3.81	$3.73	$3.79	$3.79	56,218
2019-05-31	$3.70	$3.91	$3.69	$3.75	$3.75	39,326
2019-05-30	$3.70	$4.03	$3.50	$3.77	$3.77	65,918
2019-05-29	$3.97	$3.97	$3.69	$3.71	$3.71	31,709
2019-05-28	$3.90	$4.16	$3.90	$4.02	$4.02	52,387
2019-05-24	$3.94	$4.03	$3.81	$3.91	$3.91	45,532
2019-05-23	$4.00	$4.21	$3.87	$3.89	$3.89	63,510
2019-05-22	$4.08	$4.16	$3.93	$4.03	$4.03	114,150
2019-05-21	$3.86	$4.23	$3.86	$4.12	$4.12	84,375
2019-05-20	$3.96	$4.02	$3.86	$3.94	$3.94	50,570
2019-05-17	$4.07	$4.27	$3.96	$3.98	$3.98	73,356
2019-05-16	$4.18	$4.40	$4.05	$4.10	$4.10	78,765
2019-05-15	$4.09	$4.26	$3.89	$4.12	$4.12	76,283
2019-05-14	$4.00	$4.34	$3.92	$4.14	$4.14	131,240
2019-05-13	$4.10	$4.10	$3.87	$3.97	$3.97	86,956
2019-05-10	$4.54	$4.54	$4.14	$4.16	$4.16	86,957
2019-05-09	$4.42	$4.53	$4.25	$4.47	$4.47	72,036
2019-05-08	$4.50	$4.54	$4.46	$4.48	$4.48	20,242
2019-05-07	$4.60	$4.62	$4.45	$4.51	$4.51	48,716
2019-05-06	$4.65	$4.69	$4.56	$4.64	$4.64	26,127
2019-05-03	$4.59	$4.69	$4.52	$4.68	$4.68	25,618
2019-05-02	$4.78	$4.78	$4.55	$4.58	$4.58	27,742
2019-05-01	$4.62	$4.80	$4.57	$4.74	$4.74	125,069
2019-04-30	$4.73	$4.81	$4.58	$4.62	$4.62	47,468
2019-04-29	$4.59	$4.77	$4.58	$4.71	$4.71	32,259
2019-04-26	$4.79	$4.93	$4.56	$4.61	$4.61	67,455
2019-04-25	$4.89	$4.89	$4.66	$4.75	$4.75	61,952
2019-04-24	$4.85	$5.03	$4.81	$4.88	$4.88	158,653
2019-04-23	$4.69	$4.93	$4.58	$4.81	$4.81	214,451
2019-04-22	$4.62	$4.70	$4.40	$4.65	$4.65	69,164
2019-04-18	$4.85	$4.94	$4.50	$4.66	$4.66	130,084
2019-04-17	$4.81	$4.95	$4.80	$4.88	$4.88	56,286
2019-04-16	$4.97	$4.97	$4.76	$4.76	$4.76	52,236
2019-04-15	$4.87	$5.03	$4.80	$4.90	$4.90	58,543
2019-04-12	$4.92	$5.04	$4.73	$4.87	$4.87	55,147
2019-04-11	$5.08	$5.15	$4.85	$4.91	$4.91	53,509
2019-04-10	$5.21	$5.21	$5.02	$5.09	$5.09	31,114
2019-04-09	$5.17	$5.28	$5.01	$5.04	$5.04	59,533
2019-04-08	$5.08	$5.36	$4.92	$5.19	$5.19	96,390
2019-04-05	$5.06	$5.15	$4.95	$5.08	$5.08	64,467
2019-04-04	$5.09	$5.10	$4.88	$5.01	$5.01	64,493
2019-04-03	$5.21	$5.22	$5.05	$5.12	$5.12	31,152
2019-04-02	$5.51	$5.51	$5.07	$5.17	$5.17	53,138
2019-04-01	$5.28	$5.60	$5.28	$5.41	$5.41	108,119
2019-03-29	$5.32	$5.37	$5.17	$5.21	$5.21	138,024
2019-03-28	$5.30	$5.57	$5.20	$5.30	$5.30	122,500
2019-03-27	$5.20	$5.36	$4.99	$5.29	$5.29	51,344
2019-03-26	$4.90	$5.24	$4.89	$5.17	$5.17	78,223
2019-03-25	$5.08	$5.19	$4.74	$5.04	$5.04	88,673
2019-03-22	$5.28	$5.31	$4.78	$5.09	$5.09	114,000
2019-03-21	$5.57	$5.57	$5.26	$5.36	$5.36	64,525
2019-03-20	$5.66	$5.78	$5.62	$5.63	$5.63	87,949
2019-03-19	$5.63	$6.28	$5.27	$5.75	$5.75	223,883
2019-03-18	$6.10	$6.44	$6.04	$6.36	$6.36	79,079
2019-03-15	$6.01	$6.17	$5.81	$6.12	$6.12	154,032
2019-03-14	$5.92	$6.03	$5.64	$6.03	$6.03	72,105
2019-03-13	$5.73	$5.94	$5.63	$5.93	$5.93	99,158
2019-03-12	$5.92	$6.08	$5.72	$5.75	$5.75	37,138
2019-03-11	$5.81	$5.93	$5.65	$5.93	$5.93	76,154
2019-03-08	$5.83	$5.97	$5.74	$5.81	$5.81	32,854
2019-03-07	$5.48	$6.04	$5.48	$5.82	$5.82	34,434
2019-03-06	$6.14	$6.28	$6.00	$6.08	$6.08	49,092
2019-03-05	$6.20	$6.29	$6.10	$6.13	$6.13	44,296
2019-03-04	$6.33	$6.46	$6.20	$6.20	$6.20	43,685
2019-03-01	$6.26	$6.37	$6.26	$6.26	$6.26	28,442
2019-02-28	$6.38	$6.66	$6.25	$6.26	$6.26	72,335
2019-02-27	$6.23	$6.52	$6.07	$6.45	$6.45	69,512
2019-02-26	$6.19	$6.49	$6.08	$6.20	$6.20	125,335
2019-02-25	$6.02	$6.46	$6.01	$6.22	$6.22	54,003
2019-02-22	$6.70	$6.70	$5.93	$6.04	$6.04	29,055
2019-02-21	$6.29	$6.30	$5.96	$6.02	$6.02	20,101
2019-02-20	$6.17	$6.19	$6.00	$6.00	$6.00	16,721
2019-02-19	$6.10	$6.27	$6.10	$6.18	$6.18	49,691
2019-02-15	$6.16	$6.32	$6.12	$6.20	$6.20	83,265
2019-02-14	$6.08	$6.20	$5.95	$6.12	$6.12	29,525
2019-02-13	$6.07	$6.21	$6.03	$6.12	$6.12	26,775
2019-02-12	$5.63	$6.10	$5.63	$6.10	$6.10	30,373
2019-02-11	$5.89	$5.90	$5.41	$5.84	$5.84	34,398
2019-02-08	$5.78	$5.96	$5.78	$5.93	$5.93	30,659
2019-02-07	$5.75	$6.01	$5.54	$5.80	$5.80	33,860
2019-02-06	$5.90	$6.20	$5.46	$5.75	$5.75	54,217
2019-02-05	$6.33	$6.45	$5.88	$5.90	$5.90	27,302
2019-02-04	$5.98	$6.30	$5.85	$5.92	$5.92	24,337
2019-02-01	$6.11	$6.19	$5.96	$5.99	$5.99	19,118
2019-01-31	$5.86	$6.28	$5.86	$6.09	$6.09	75,365
2019-01-30	$6.05	$6.28	$5.94	$6.10	$6.10	43,327
2019-01-29	$5.95	$6.26	$5.36	$5.98	$5.98	42,826
2019-01-28	$5.99	$6.49	$5.27	$5.96	$5.96	56,538
2019-01-25	$6.27	$6.27	$5.97	$6.05	$6.05	58,435
2019-01-24	$5.99	$6.30	$5.99	$6.24	$6.24	94,884
2019-01-23	$6.03	$6.08	$5.82	$5.99	$5.99	84,040
2019-01-22	$6.46	$6.49	$5.99	$6.03	$6.03	43,877
2019-01-18	$6.33	$6.70	$6.32	$6.44	$6.44	69,289
2019-01-17	$6.41	$6.60	$6.20	$6.31	$6.31	23,656
2019-01-16	$6.52	$6.74	$6.37	$6.41	$6.41	46,092
2019-01-15	$6.51	$6.73	$6.47	$6.53	$6.53	43,658
2019-01-14	$6.36	$6.59	$6.20	$6.50	$6.50	67,444
2019-01-11	$6.37	$6.41	$6.25	$6.35	$6.35	39,259
2019-01-10	$6.25	$6.37	$6.25	$6.36	$6.36	58,341
2019-01-09	$6.08	$6.37	$6.07	$6.26	$6.26	28,153
2019-01-08	$6.08	$6.25	$5.95	$6.07	$6.07	41,708
2019-01-07	$6.15	$6.16	$5.90	$6.08	$6.08	42,440
2019-01-04	$5.87	$6.19	$5.80	$6.16	$6.16	74,780
2019-01-03	$5.26	$5.98	$5.00	$5.82	$5.82	52,085
2019-01-02	$5.11	$5.61	$5.11	$5.60	$5.60	49,904
2018-12-31	$5.19	$5.28	$5.00	$5.13	$5.13	240,145
2018-12-28	$5.30	$5.54	$5.19	$5.19	$5.19	291,978
2018-12-27	$5.16	$5.53	$5.00	$5.24	$5.24	150,616
2018-12-26	$5.20	$5.25	$5.05	$5.16	$5.16	168,092
2018-12-24	$4.90	$5.32	$4.90	$5.20	$5.20	33,680
2018-12-21	$4.96	$5.07	$4.84	$4.89	$4.89	75,476
2018-12-20	$5.03	$5.28	$4.85	$4.96	$4.96	253,911
2018-12-19	$5.15	$5.24	$4.91	$5.02	$5.02	49,059
2018-12-18	$5.36	$5.61	$5.12	$5.14	$5.14	32,230
2018-12-17	$5.30	$5.78	$5.29	$5.30	$5.30	21,538
2018-12-14	$5.24	$5.48	$5.11	$5.29	$5.29	38,272
2018-12-13	$5.36	$5.59	$5.25	$5.30	$5.30	101,573
2018-12-12	$5.63	$5.86	$5.34	$5.38	$5.38	44,579
2018-12-11	$5.85	$6.02	$5.56	$5.60	$5.60	30,562
2018-12-10	$5.85	$5.98	$5.57	$5.75	$5.75	32,725
2018-12-07	$5.82	$6.01	$5.76	$5.85	$5.85	290,252
2018-12-06	$5.98	$6.02	$5.68	$5.87	$5.87	92,731
2018-12-04	$6.20	$6.22	$6.00	$6.00	$6.00	39,279
2018-12-03	$6.19	$6.37	$6.15	$6.19	$6.19	26,389
2018-11-30	$6.25	$6.34	$6.15	$6.15	$6.15	24,784
2018-11-29	$6.18	$6.37	$6.18	$6.30	$6.30	18,487
2018-11-28	$6.24	$6.41	$6.17	$6.17	$6.17	19,550
2018-11-27	$6.25	$6.41	$6.11	$6.25	$6.25	107,097
2018-11-26	$6.28	$6.50	$6.25	$6.25	$6.25	25,087
2018-11-23	$6.42	$6.92	$6.17	$6.23	$6.23	4,799
2018-11-21	$6.34	$6.53	$6.34	$6.53	$6.53	3,757
2018-11-20	$6.42	$6.83	$6.14	$6.33	$6.33	48,842
2018-11-19	$6.30	$6.57	$6.20	$6.42	$6.42	68,959
2018-11-16	$6.44	$6.62	$6.20	$6.31	$6.31	100,111
2018-11-15	$6.49	$6.74	$6.40	$6.50	$6.50	14,866
2018-11-14	$6.74	$7.00	$6.50	$6.53	$6.53	19,992
2018-11-13	$6.67	$6.96	$6.58	$6.70	$6.70	14,004
2018-11-12	$6.70	$6.94	$6.56	$6.68	$6.68	31,451
2018-11-09	$7.77	$7.77	$6.65	$6.75	$6.75	44,598
2018-11-08	$7.21	$7.56	$7.15	$7.41	$7.41	98,269
2018-11-07	$7.06	$7.29	$7.05	$7.25	$7.25	16,330
2018-11-06	$7.15	$7.67	$7.14	$7.18	$7.18	13,581
2018-11-05	$7.23	$7.26	$6.89	$7.14	$7.14	20,477
2018-11-02	$7.43	$7.44	$7.22	$7.22	$7.22	12,703
2018-11-01	$7.10	$7.49	$7.10	$7.42	$7.42	42,348
2018-10-31	$7.13	$7.19	$7.00	$7.09	$7.09	16,278
2018-10-30	$6.89	$7.24	$6.89	$7.06	$7.06	18,083
2018-10-29	$7.21	$7.48	$7.00	$7.06	$7.06	20,837
2018-10-26	$7.03	$7.30	$7.03	$7.13	$7.13	39,179
2018-10-25	$7.03	$7.12	$6.92	$7.11	$7.11	57,883
2018-10-24	$7.01	$7.10	$6.88	$7.00	$7.00	19,929
2018-10-23	$6.99	$7.22	$6.99	$7.02	$7.02	17,509
2018-10-22	$7.05	$7.17	$7.01	$7.08	$7.08	12,823
2018-10-19	$7.03	$7.24	$7.03	$7.06	$7.06	22,658
2018-10-18	$7.05	$7.15	$7.00	$7.07	$7.07	24,666
2018-10-17	$7.24	$7.24	$7.00	$7.08	$7.08	9,315
2018-10-16	$7.01	$7.25	$7.01	$7.25	$7.25	21,643
2018-10-15	$7.09	$7.18	$7.01	$7.08	$7.08	21,923
2018-10-12	$7.30	$7.33	$7.05	$7.08	$7.08	51,459
2018-10-11	$6.82	$7.65	$6.50	$7.20	$7.20	31,800
2018-10-10	$7.10	$7.10	$6.55	$6.85	$6.85	40,131
2018-10-09	$6.98	$7.30	$6.93	$7.11	$7.11	26,506
2018-10-08	$7.04	$7.44	$6.98	$6.98	$6.98	17,642
2018-10-05	$7.05	$7.07	$6.93	$7.04	$7.04	37,564
2018-10-04	$7.10	$7.24	$7.00	$7.05	$7.05	22,689
2018-10-03	$7.13	$7.21	$7.05	$7.12	$7.12	15,725
2018-10-02	$7.30	$7.51	$7.09	$7.12	$7.12	41,128
2018-10-01	$7.35	$7.41	$7.22	$7.32	$7.32	43,223
2018-09-28	$7.35	$7.45	$6.84	$7.40	$7.40	36,855
2018-09-27	$7.52	$7.52	$7.26	$7.38	$7.38	24,841
2018-09-26	$7.60	$7.67	$7.49	$7.52	$7.52	37,092
2018-09-25	$7.61	$7.92	$7.53	$7.60	$7.60	42,322
2018-09-24	$7.85	$7.85	$7.46	$7.60	$7.60	37,758
2018-09-21	$8.13	$8.19	$7.84	$7.88	$7.88	74,083
2018-09-20	$7.82	$8.20	$7.70	$8.14	$8.14	34,983
2018-09-19	$7.89	$8.43	$7.71	$7.83	$7.83	409,128
2018-09-18	$8.04	$8.25	$7.83	$7.91	$7.91	35,294
2018-09-17	$8.16	$8.30	$8.00	$8.04	$8.04	21,402
2018-09-14	$7.99	$8.28	$7.98	$8.14	$8.14	37,559
2018-09-13	$8.02	$8.42	$7.87	$7.99	$7.99	31,864
2018-09-12	$8.24	$8.25	$7.85	$7.99	$7.99	62,932
2018-09-11	$8.77	$8.77	$8.19	$8.25	$8.25	25,678
2018-09-10	$8.24	$8.88	$8.10	$8.82	$8.82	75,246
2018-09-07	$8.25	$8.38	$8.02	$8.23	$8.23	16,341
2018-09-06	$8.29	$8.45	$7.86	$8.29	$8.29	68,102
2018-09-05	$8.37	$8.37	$8.00	$8.25	$8.25	42,366
2018-09-04	$8.59	$8.59	$8.32	$8.37	$8.37	33,963
2018-08-31	$8.52	$8.67	$8.52	$8.61	$8.61	12,414
2018-08-30	$8.57	$8.73	$8.51	$8.55	$8.55	25,706
2018-08-29	$8.59	$8.66	$8.49	$8.55	$8.55	15,986
2018-08-28	$8.53	$8.66	$8.46	$8.58	$8.58	24,030
2018-08-27	$8.37	$8.75	$8.33	$8.45	$8.45	125,686
2018-08-24	$8.65	$8.65	$8.10	$8.37	$8.37	61,065
2018-08-23	$8.49	$8.72	$8.44	$8.59	$8.59	16,630
2018-08-22	$8.50	$8.75	$8.42	$8.49	$8.49	49,982
2018-08-21	$8.37	$8.74	$8.30	$8.67	$8.67	59,429
2018-08-20	$8.70	$8.80	$8.27	$8.34	$8.34	113,639
2018-08-17	$8.95	$8.99	$8.65	$8.70	$8.70	49,992
2018-08-16	$9.03	$9.18	$8.81	$8.99	$8.99	22,437
2018-08-15	$9.51	$9.51	$8.96	$9.01	$9.01	37,385
2018-08-14	$9.57	$9.57	$9.43	$9.54	$9.54	28,574
2018-08-13	$9.88	$9.89	$9.23	$9.50	$9.50	38,289
2018-08-10	$9.57	$10.11	$9.30	$9.90	$9.90	125,255
2018-08-09	$9.12	$9.59	$9.12	$9.51	$9.51	53,147
2018-08-08	$9.18	$9.25	$8.88	$9.15	$9.15	60,228
2018-08-07	$9.23	$9.39	$9.08	$9.18	$9.18	35,002
2018-08-06	$9.05	$9.39	$9.05	$9.18	$9.18	27,931
2018-08-03	$9.63	$9.75	$9.09	$9.12	$9.12	27,572
2018-08-02	$9.64	$9.80	$9.62	$9.64	$9.64	17,211
2018-08-01	$9.63	$9.76	$9.51	$9.72	$9.72	28,260
2018-07-31	$9.51	$9.84	$9.43	$9.62	$9.62	47,665
2018-07-30	$9.85	$9.96	$9.46	$9.48	$9.48	45,494
2018-07-27	$10.12	$10.12	$9.71	$9.91	$9.91	58,830
2018-07-26	$10.14	$10.24	$9.90	$10.12	$10.12	30,084
2018-07-25	$10.24	$10.35	$10.09	$10.15	$10.15	17,056
2018-07-24	$10.25	$10.41	$9.98	$10.25	$10.25	37,097
2018-07-23	$10.22	$10.35	$10.12	$10.19	$10.19	71,205
2018-07-20	$10.49	$10.53	$10.12	$10.20	$10.20	62,164
2018-07-19	$10.18	$10.57	$10.18	$10.48	$10.48	115,538
2018-07-18	$9.94	$10.20	$9.94	$10.07	$10.07	49,136
2018-07-17	$9.96	$10.14	$9.92	$9.96	$9.96	52,390
2018-07-16	$10.00	$10.02	$9.84	$9.96	$9.96	93,634
2018-07-13	$9.91	$10.07	$9.79	$10.04	$10.04	87,050
2018-07-12	$9.65	$9.95	$9.62	$9.92	$9.92	96,889
2018-07-11	$9.79	$9.90	$9.60	$9.62	$9.62	78,393
2018-07-10	$9.92	$10.01	$9.74	$9.85	$9.85	84,411
2018-07-09	$9.87	$10.13	$9.83	$9.90	$9.90	123,231
2018-07-06	$9.99	$10.00	$9.78	$9.81	$9.81	61,665
2018-07-05	$9.85	$10.18	$9.85	$9.98	$9.98	61,463
2018-07-03	$9.84	$10.12	$9.79	$9.89	$9.89	27,599
2018-07-02	$9.62	$9.93	$9.60	$9.85	$9.85	110,984
2018-06-29	$9.45	$9.76	$9.45	$9.72	$9.72	76,799
2018-06-28	$9.71	$9.79	$9.19	$9.45	$9.45	128,406
2018-06-27	$10.31	$10.31	$9.81	$9.89	$9.89	102,269
2018-06-26	$10.24	$10.41	$10.02	$10.28	$10.28	163,144
2018-06-25	$10.31	$10.73	$10.04	$10.22	$10.22	237,944
2018-06-22	$10.00	$10.53	$9.80	$10.25	$10.25	1,874,480
2018-06-21	$10.50	$10.50	$9.82	$9.92	$9.92	80,427
2018-06-20	$10.66	$10.79	$10.46	$10.51	$10.51	58,531
2018-06-19	$10.57	$10.79	$10.39	$10.53	$10.53	48,311
2018-06-18	$10.63	$10.67	$10.49	$10.57	$10.57	65,568
2018-06-15	$10.69	$10.89	$10.45	$10.62	$10.62	46,444
2018-06-14	$10.76	$10.84	$10.46	$10.70	$10.70	62,983
2018-06-13	$10.63	$11.00	$10.63	$10.77	$10.77	62,728
2018-06-12	$10.67	$10.98	$10.55	$10.64	$10.64	65,723
2018-06-11	$10.36	$10.70	$10.18	$10.68	$10.68	178,952
2018-06-08	$10.94	$11.01	$10.80	$10.98	$10.98	65,245
2018-06-07	$11.06	$11.07	$10.80	$11.00	$11.00	112,977
2018-06-06	$11.10	$11.23	$11.07	$11.07	$11.07	100,679
2018-06-05	$11.19	$11.61	$10.98	$11.09	$11.09	63,559
2018-06-04	$11.22	$11.86	$11.14	$11.19	$11.19	171,774
2018-06-01	$10.89	$11.11	$10.80	$10.90	$10.90	84,118
2018-05-31	$10.49	$10.78	$10.49	$10.70	$10.70	127,165
2018-05-30	$10.56	$10.68	$10.43	$10.44	$10.44	22,555
2018-05-29	$10.52	$10.56	$10.24	$10.45	$10.45	36,093
2018-05-25	$10.63	$10.72	$10.36	$10.66	$10.66	24,686
2018-05-24	$10.28	$10.80	$10.22	$10.62	$10.62	44,926
2018-05-23	$10.22	$10.30	$10.22	$10.28	$10.28	38,998
2018-05-22	$10.20	$10.30	$10.06	$10.29	$10.29	44,466
2018-05-21	$10.35	$10.52	$9.99	$10.16	$10.16	92,540
2018-05-18	$10.08	$10.39	$10.08	$10.30	$10.30	61,443
2018-05-17	$10.06	$10.16	$9.40	$10.02	$10.02	48,643
2018-05-16	$10.19	$10.27	$9.86	$9.92	$9.92	47,332
2018-05-15	$10.06	$10.34	$9.90	$10.07	$10.07	25,114
2018-05-14	$10.20	$10.39	$9.88	$10.05	$10.05	80,219
2018-05-11	$9.50	$10.45	$9.27	$10.34	$10.34	159,336
2018-05-10	$9.22	$9.65	$9.22	$9.54	$9.54	45,369
2018-05-09	$9.25	$9.48	$9.05	$9.19	$9.19	67,288
2018-05-08	$9.11	$9.25	$9.11	$9.25	$9.25	17,235
2018-05-07	$8.89	$9.13	$8.78	$8.99	$8.99	30,612
2018-05-04	$8.57	$8.96	$8.56	$8.82	$8.82	16,629
2018-05-03	$8.75	$8.75	$8.42	$8.55	$8.55	7,341
2018-05-02	$8.77	$8.96	$8.38	$8.75	$8.75	62,689
2018-05-01	$9.25	$9.35	$8.56	$8.72	$8.72	43,224
2018-04-30	$9.35	$9.45	$9.28	$9.29	$9.29	8,335
2018-04-27	$9.11	$9.40	$9.00	$9.36	$9.36	4,749
2018-04-26	$9.75	$9.75	$9.23	$9.23	$9.23	5,653
2018-04-25	$9.53	$9.64	$9.38	$9.42	$9.42	9,027
2018-04-24	$9.89	$9.91	$9.36	$9.56	$9.56	46,186
2018-04-23	$9.81	$9.92	$9.50	$9.92	$9.92	18,103
2018-04-20	$9.64	$9.90	$9.54	$9.82	$9.82	35,860
2018-04-19	$9.48	$9.69	$9.43	$9.69	$9.69	22,522
2018-04-18	$9.37	$9.48	$9.37	$9.44	$9.44	17,382
2018-04-17	$9.46	$9.46	$9.31	$9.42	$9.42	27,873
2018-04-16	$9.38	$9.55	$9.28	$9.44	$9.44	22,824
2018-04-13	$9.43	$9.44	$9.32	$9.43	$9.43	15,809
2018-04-12	$9.20	$9.48	$9.20	$9.41	$9.41	28,855
2018-04-11	$9.39	$9.48	$8.66	$9.33	$9.33	25,174
2018-04-10	$8.88	$9.51	$8.85	$9.44	$9.44	27,649
2018-04-09	$8.84	$8.90	$8.78	$8.85	$8.85	5,989
2018-04-06	$8.60	$8.88	$8.45	$8.85	$8.85	48,182
2018-04-05	$8.55	$8.73	$8.55	$8.63	$8.63	48,063
2018-04-04	$8.60	$8.60	$8.47	$8.50	$8.50	6,418
2018-04-03	$8.42	$8.77	$8.37	$8.61	$8.61	26,484
2018-04-02	$8.76	$8.90	$8.68	$8.77	$8.77	22,996
2018-03-29	$8.63	$9.06	$8.35	$8.74	$8.74	40,135
2018-03-28	$8.65	$8.85	$8.49	$8.59	$8.59	36,399
2018-03-27	$9.02	$9.02	$8.51	$8.74	$8.74	36,741
2018-03-26	$8.89	$9.03	$8.78	$9.02	$9.02	55,339
2018-03-23	$8.93	$8.94	$8.63	$8.83	$8.83	11,391
2018-03-22	$8.76	$8.96	$8.72	$8.95	$8.95	15,594
2018-03-21	$8.50	$8.80	$8.50	$8.79	$8.79	33,631
2018-03-20	$8.53	$8.54	$8.41	$8.51	$8.51	22,133
2018-03-19	$8.47	$8.67	$8.30	$8.47	$8.47	81,796
2018-03-16	$8.25	$8.51	$8.06	$8.46	$8.46	250,959
2018-03-15	$7.85	$8.01	$7.85	$7.91	$7.91	15,684
2018-03-14	$7.79	$7.94	$7.74	$7.90	$7.90	74,471
2018-03-13	$7.83	$7.91	$7.78	$7.81	$7.81	22,667
2018-03-12	$7.68	$7.80	$7.66	$7.75	$7.75	25,322
2018-03-09	$7.63	$7.72	$7.52	$7.68	$7.68	17,305
2018-03-08	$7.65	$7.70	$7.56	$7.62	$7.62	13,613
2018-03-07	$7.33	$7.65	$7.20	$7.59	$7.59	38,357
2018-03-06	$7.40	$7.44	$7.33	$7.36	$7.36	8,180
2018-03-05	$7.15	$7.40	$7.15	$7.38	$7.38	7,048
2018-03-02	$7.23	$7.33	$7.15	$7.30	$7.30	12,109
2018-03-01	$7.25	$7.40	$7.22	$7.29	$7.29	28,031
2018-02-28	$7.32	$7.39	$7.03	$7.16	$7.16	18,622
2018-02-27	$7.39	$7.39	$7.16	$7.31	$7.31	104,207
2018-02-26	$7.53	$7.53	$7.39	$7.43	$7.43	18,099
2018-02-23	$7.26	$7.55	$7.24	$7.50	$7.50	12,608
2018-02-22	$7.46	$7.46	$7.18	$7.29	$7.29	88,310
2018-02-21	$7.24	$7.52	$7.24	$7.47	$7.47	16,650
2018-02-20	$7.41	$7.45	$7.41	$7.44	$7.44	8,029
2018-02-16	$7.42	$7.51	$7.38	$7.46	$7.46	9,262
2018-02-15	$7.48	$7.53	$7.41	$7.49	$7.49	5,535
2018-02-14	$7.19	$7.50	$7.19	$7.48	$7.48	14,831
2018-02-13	$7.25	$7.34	$7.22	$7.27	$7.27	24,815
2018-02-12	$7.17	$7.25	$7.09	$7.23	$7.23	13,480
2018-02-09	$7.09	$7.18	$7.04	$7.14	$7.14	12,488
2018-02-08	$7.05	$7.11	$7.01	$7.07	$7.07	14,057
2018-02-07	$7.05	$7.18	$7.00	$7.07	$7.07	112,738
2018-02-06	$7.26	$7.38	$6.93	$7.10	$7.10	242,295
2018-02-05	$7.45	$7.46	$7.27	$7.43	$7.43	16,343
2018-02-02	$7.40	$7.48	$7.34	$7.48	$7.48	23,155
2018-02-01	$7.34	$7.48	$7.34	$7.47	$7.47	44,669
2018-01-31	$7.34	$7.40	$7.28	$7.38	$7.38	8,299
2018-01-30	$7.23	$7.36	$7.09	$7.30	$7.30	9,598
2018-01-29	$7.30	$7.35	$7.29	$7.31	$7.31	21,837
2018-01-26	$7.45	$7.53	$7.39	$7.39	$7.39	18,995
2018-01-25	$7.37	$7.56	$7.35	$7.39	$7.39	11,029
2018-01-24	$7.65	$7.75	$7.61	$7.62	$7.62	14,443
2018-01-23	$7.62	$7.69	$7.57	$7.66	$7.66	9,297
2018-01-22	$7.61	$7.68	$7.54	$7.65	$7.65	6,382
2018-01-19	$7.51	$7.71	$7.46	$7.57	$7.57	15,738
2018-01-18	$7.49	$7.51	$7.38	$7.49	$7.49	9,946
2018-01-17	$7.49	$7.63	$7.30	$7.49	$7.49	6,810
2018-01-16	$7.77	$7.77	$7.31	$7.43	$7.43	17,572
2018-01-12	$7.64	$7.77	$7.59	$7.77	$7.77	17,364
2018-01-11	$7.44	$7.65	$7.38	$7.55	$7.55	9,355
2018-01-10	$7.40	$7.47	$7.30	$7.44	$7.44	8,707
2018-01-09	$7.42	$7.42	$7.30	$7.42	$7.42	13,886
2018-01-08	$7.38	$7.47	$7.37	$7.42	$7.42	4,919
2018-01-05	$7.45	$7.46	$7.25	$7.40	$7.40	13,371
2018-01-04	$7.55	$7.55	$7.38	$7.39	$7.39	14,668
2018-01-03	$7.53	$7.68	$7.50	$7.50	$7.50	18,091
2018-01-02	$7.51	$7.70	$7.43	$7.64	$7.64	14,634
2017-12-29	$7.70	$7.70	$7.40	$7.43	$7.43	93,637
2017-12-28	$7.49	$7.63	$7.49	$7.60	$7.60	16,068
2017-12-27	$7.41	$7.54	$7.33	$7.44	$7.44	16,302
2017-12-26	$7.40	$7.54	$7.27	$7.44	$7.44	16,706
2017-12-22	$7.56	$7.59	$7.31	$7.48	$7.48	49,187
2017-12-21	$7.79	$7.79	$7.46	$7.61	$7.61	19,015
2017-12-20	$7.53	$7.79	$7.45	$7.74	$7.74	53,450
2017-12-19	$7.39	$7.52	$7.34	$7.46	$7.46	22,663
2017-12-18	$7.31	$7.38	$7.31	$7.38	$7.38	14,570
2017-12-15	$7.28	$7.31	$7.20	$7.30	$7.30	14,023
2017-12-14	$7.44	$7.45	$7.23	$7.28	$7.28	15,461
2017-12-13	$7.14	$7.25	$7.01	$7.20	$7.20	15,249
2017-12-12	$7.09	$7.21	$7.08	$7.13	$7.13	22,463
2017-12-11	$7.14	$7.20	$7.03	$7.15	$7.15	18,975
2017-12-08	$7.38	$7.50	$7.05	$7.14	$7.14	30,217
2017-12-07	$7.42	$7.58	$7.17	$7.45	$7.45	27,479
2017-12-06	$7.59	$7.59	$7.36	$7.45	$7.45	38,928
2017-12-05	$7.50	$7.58	$7.37	$7.51	$7.51	41,512
2017-12-04	$7.55	$7.55	$7.27	$7.31	$7.31	31,762
2017-12-01	$7.19	$7.81	$6.94	$7.52	$7.52	127,088
2017-11-30	$6.90	$7.12	$6.83	$7.11	$7.11	63,202
2017-11-29	$6.88	$6.98	$6.80	$6.89	$6.89	17,794
2017-11-28	$7.02	$7.10	$6.82	$6.89	$6.89	29,110
2017-11-27	$6.90	$7.05	$6.86	$7.01	$7.01	22,608
2017-11-24	$6.80	$6.91	$6.80	$6.91	$6.91	10,018
2017-11-22	$7.02	$7.06	$6.90	$6.91	$6.91	23,396
2017-11-21	$6.89	$7.10	$6.89	$7.02	$7.02	26,089
2017-11-20	$7.00	$7.02	$6.76	$6.88	$6.88	29,480
2017-11-17	$6.74	$7.35	$6.74	$7.10	$7.10	234,885
2017-11-16	$6.63	$7.15	$6.63	$6.80	$6.80	205,477
2017-11-15	$6.84	$6.89	$6.54	$6.59	$6.59	106,607
2017-11-14	$7.00	$7.09	$6.84	$6.90	$6.90	68,219
2017-11-13	$7.06	$7.06	$6.66	$6.97	$6.97	276,878
2017-11-10	$6.99	$7.02	$6.72	$6.95	$6.95	167,513
2017-11-09	$6.05	$7.19	$5.90	$7.06	$7.06	516,031
2017-11-08	$8.12	$8.12	$7.53	$7.90	$7.90	112,342
2017-11-07	$8.16	$8.18	$7.97	$8.13	$8.13	13,075
2017-11-06	$8.20	$8.20	$8.14	$8.17	$8.17	6,968
2017-11-03	$8.18	$8.26	$8.13	$8.17	$8.17	35,468
2017-11-02	$8.12	$8.25	$8.09	$8.25	$8.25	17,358
2017-11-01	$8.33	$8.39	$8.04	$8.13	$8.13	45,756
2017-10-31	$8.30	$8.47	$8.27	$8.30	$8.30	42,194
2017-10-30	$8.34	$8.43	$8.23	$8.31	$8.31	38,871
2017-10-27	$8.10	$8.35	$8.10	$8.35	$8.35	47,554
2017-10-26	$8.14	$8.14	$7.92	$8.10	$8.10	43,147
2017-10-25	$8.25	$8.25	$8.10	$8.20	$8.20	37,778
2017-10-24	$8.15	$8.28	$8.02	$8.22	$8.22	23,650
2017-10-23	$8.34	$8.34	$8.06	$8.16	$8.16	36,759
2017-10-20	$8.44	$8.59	$8.20	$8.40	$8.40	47,834
2017-10-19	$8.36	$8.60	$8.25	$8.40	$8.40	39,397
2017-10-18	$8.25	$8.43	$8.24	$8.38	$8.38	19,725
2017-10-17	$8.22	$8.25	$8.10	$8.21	$8.21	22,462
2017-10-16	$8.50	$8.53	$8.18	$8.21	$8.21	35,852
2017-10-13	$8.50	$8.55	$8.40	$8.44	$8.44	41,926
2017-10-12	$8.23	$8.54	$8.23	$8.47	$8.47	36,224
2017-10-11	$8.33	$8.50	$8.23	$8.26	$8.26	42,023
2017-10-10	$8.29	$8.50	$8.16	$8.32	$8.32	54,441
2017-10-09	$8.25	$8.49	$8.14	$8.18	$8.18	52,908
2017-10-06	$8.27	$8.76	$8.04	$8.16	$8.16	93,544
2017-10-05	$8.72	$8.76	$8.19	$8.19	$8.19	178,760
2017-10-04	$8.72	$8.80	$8.61	$8.72	$8.72	24,299
2017-10-03	$8.77	$8.88	$8.64	$8.70	$8.70	53,188
2017-10-02	$8.40	$8.80	$8.37	$8.68	$8.68	87,160
2017-09-29	$8.23	$8.38	$8.15	$8.35	$8.35	47,647
2017-09-28	$7.61	$8.34	$7.21	$8.26	$8.26	34,139
2017-09-27	$8.25	$8.37	$8.12	$8.29	$8.29	31,171
2017-09-26	$8.10	$8.28	$8.10	$8.18	$8.18	12,398
2017-09-25	$8.23	$8.32	$8.07	$8.09	$8.09	56,245
2017-09-22	$8.14	$8.35	$8.08	$8.32	$8.32	88,562
2017-09-21	$8.07	$8.14	$8.01	$8.08	$8.08	76,140
2017-09-20	$8.06	$8.10	$8.02	$8.06	$8.06	19,097
2017-09-19	$8.10	$8.10	$8.00	$8.04	$8.04	37,397
2017-09-18	$8.09	$8.10	$8.00	$8.10	$8.10	60,232
2017-09-15	$8.10	$8.10	$8.04	$8.10	$8.10	59,374
2017-09-14	$7.95	$8.12	$7.93	$8.11	$8.11	42,816
2017-09-13	$7.90	$8.05	$7.88	$7.94	$7.94	92,867
2017-09-12	$7.79	$8.02	$7.74	$7.89	$7.89	44,380
2017-09-11	$7.53	$7.80	$7.53	$7.74	$7.74	40,967
2017-09-08	$7.85	$7.90	$7.46	$7.49	$7.49	37,868
2017-09-07	$7.85	$8.00	$7.80	$7.82	$7.82	36,458
2017-09-06	$7.79	$7.87	$7.75	$7.81	$7.81	17,213
2017-09-05	$7.86	$7.92	$7.70	$7.73	$7.73	26,564
2017-09-01	$7.94	$7.98	$7.77	$7.91	$7.91	28,055
2017-08-31	$7.79	$7.94	$7.73	$7.88	$7.88	23,678
2017-08-30	$7.60	$7.80	$7.53	$7.72	$7.72	50,902
2017-08-29	$7.70	$7.77	$7.58	$7.58	$7.58	19,187
2017-08-28	$7.67	$7.80	$7.53	$7.76	$7.76	32,608
2017-08-25	$7.63	$7.78	$7.50	$7.60	$7.60	28,175
2017-08-24	$7.66	$7.76	$7.50	$7.52	$7.52	17,241
2017-08-23	$7.71	$7.78	$7.70	$7.72	$7.72	15,628
2017-08-22	$7.85	$7.87	$7.74	$7.80	$7.80	9,794
2017-08-21	$7.75	$7.85	$7.56	$7.78	$7.78	18,741
2017-08-18	$7.58	$7.91	$7.58	$7.68	$7.68	21,227
2017-08-17	$7.78	$7.94	$7.54	$7.55	$7.55	55,944
2017-08-16	$7.90	$7.94	$7.75	$7.80	$7.80	10,343
2017-08-15	$7.86	$8.00	$7.69	$7.88	$7.88	48,113
2017-08-14	$7.93	$8.06	$7.82	$7.88	$7.88	40,449
2017-08-11	$7.55	$7.83	$7.45	$7.79	$7.79	25,812
2017-08-10	$7.61	$7.64	$7.39	$7.54	$7.54	79,235
2017-08-09	$7.69	$7.71	$7.50	$7.71	$7.71	120,735
2017-08-08	$7.45	$7.95	$7.45	$7.75	$7.75	68,450
2017-08-07	$7.56	$7.57	$7.29	$7.36	$7.36	71,468
2017-08-04	$7.70	$7.73	$7.54	$7.58	$7.58	33,781
2017-08-03	$7.66	$7.79	$7.59	$7.65	$7.65	22,792
2017-08-02	$7.68	$7.69	$7.52	$7.65	$7.65	24,364
2017-08-01	$7.70	$7.92	$7.65	$7.67	$7.67	46,828
2017-07-31	$7.89	$8.05	$7.73	$7.82	$7.82	53,928
2017-07-28	$7.67	$7.97	$7.67	$7.90	$7.90	20,439
2017-07-27	$7.95	$8.03	$7.84	$7.87	$7.87	24,370
2017-07-26	$7.95	$8.10	$7.95	$8.01	$8.01	12,633
2017-07-25	$8.05	$8.06	$7.95	$7.95	$7.95	59,557
2017-07-24	$8.16	$8.16	$8.00	$8.07	$8.07	31,824
2017-07-21	$8.22	$8.27	$8.06	$8.08	$8.08	27,169
2017-07-20	$8.23	$8.25	$8.05	$8.22	$8.22	32,365
2017-07-19	$8.27	$8.32	$8.18	$8.24	$8.24	13,126
2017-07-18	$8.21	$8.24	$8.11	$8.22	$8.22	13,612
2017-07-17	$8.16	$8.28	$8.16	$8.27	$8.27	31,724
2017-07-14	$8.23	$8.26	$8.16	$8.17	$8.17	14,342
2017-07-13	$8.22	$8.27	$8.10	$8.24	$8.24	36,063
2017-07-12	$8.10	$8.16	$7.96	$8.15	$8.15	63,004
2017-07-11	$8.00	$8.14	$7.98	$8.02	$8.02	20,740
2017-07-10	$8.00	$8.25	$7.80	$8.01	$8.01	120,481
2017-07-07	$7.86	$8.00	$7.74	$8.00	$8.00	42,866
2017-07-06	$8.01	$8.11	$7.63	$7.88	$7.88	117,511
2017-07-05	$8.31	$8.31	$8.02	$8.06	$8.06	58,320
2017-07-03	$8.26	$8.40	$8.25	$8.35	$8.35	22,746
2017-06-30	$8.08	$8.28	$8.06	$8.26	$8.26	70,396
2017-06-29	$8.10	$8.27	$8.04	$8.06	$8.06	52,836
2017-06-28	$7.97	$8.20	$7.88	$8.10	$8.10	74,190
2017-06-27	$7.91	$8.00	$7.55	$7.95	$7.95	173,314
2017-06-26	$7.77	$7.83	$7.58	$7.69	$7.69	127,417
2017-06-23	$7.88	$8.15	$7.61	$7.66	$7.66	1,608,693
2017-06-22	$7.61	$7.99	$7.61	$7.87	$7.87	128,354
2017-06-21	$7.47	$7.63	$7.36	$7.60	$7.60	46,593
2017-06-20	$7.53	$7.59	$7.32	$7.42	$7.42	56,843
2017-06-19	$7.30	$7.59	$7.30	$7.55	$7.55	77,694
2017-06-16	$7.12	$7.34	$7.12	$7.27	$7.27	86,862
2017-06-15	$7.10	$7.40	$7.10	$7.24	$7.24	35,447
2017-06-14	$7.12	$7.28	$7.00	$7.21	$7.21	48,144
2017-06-13	$7.29	$7.29	$7.00	$7.05	$7.05	71,382
2017-06-12	$7.26	$7.41	$7.05	$7.27	$7.27	80,939
2017-06-09	$7.31	$7.32	$7.11	$7.25	$7.25	47,188
2017-06-08	$7.26	$7.41	$7.15	$7.28	$7.28	30,788
2017-06-07	$7.45	$7.46	$7.23	$7.25	$7.25	28,382
2017-06-06	$7.40	$7.40	$7.10	$7.38	$7.38	69,549
2017-06-05	$7.30	$7.65	$7.21	$7.53	$7.53	68,254
2017-06-02	$7.25	$7.46	$7.12	$7.37	$7.37	91,859
2017-06-01	$6.93	$7.24	$6.93	$7.21	$7.21	61,374
2017-05-31	$6.95	$6.95	$6.66	$6.91	$6.91	43,457
2017-05-30	$6.82	$6.94	$6.70	$6.88	$6.88	54,796
2017-05-26	$6.80	$6.88	$6.68	$6.84	$6.84	41,146
2017-05-25	$6.67	$6.96	$6.64	$6.91	$6.91	73,643
2017-05-24	$6.87	$6.88	$6.71	$6.81	$6.81	35,309
2017-05-23	$6.90	$7.03	$6.75	$6.85	$6.85	57,463
2017-05-22	$6.81	$6.95	$6.65	$6.85	$6.85	54,371
2017-05-19	$6.87	$6.97	$6.78	$6.80	$6.80	47,242
2017-05-18	$6.89	$6.99	$6.80	$6.87	$6.87	50,132
2017-05-17	$7.10	$7.21	$6.76	$6.82	$6.82	89,148
2017-05-16	$7.38	$7.46	$7.05	$7.21	$7.21	71,667
2017-05-15	$7.51	$7.60	$7.20	$7.41	$7.41	70,641
2017-05-12	$7.80	$7.80	$7.37	$7.48	$7.48	80,800
2017-05-11	$7.75	$8.25	$7.75	$7.87	$7.87	140,100
2017-05-10	$7.50	$7.82	$7.50	$7.69	$7.69	84,200
2017-05-09	$7.46	$7.61	$7.32	$7.58	$7.58	61,600
2017-05-08	$7.35	$7.51	$7.24	$7.46	$7.46	31,300
2017-05-05	$7.46	$7.52	$7.29	$7.36	$7.36	85,200
2017-05-04	$7.49	$7.69	$7.34	$7.56	$7.56	52,800
2017-05-03	$7.66	$7.74	$7.34	$7.45	$7.45	126,200
2017-05-02	$7.68	$8.09	$7.55	$7.68	$7.68	115,600
2017-05-01	$7.35	$7.79	$7.33	$7.61	$7.61	81,400
2017-04-28	$7.48	$7.48	$7.20	$7.32	$7.32	30,200
2017-04-27	$7.50	$7.70	$7.36	$7.44	$7.44	72,600
2017-04-26	$7.16	$7.55	$7.14	$7.50	$7.50	117,700
2017-04-25	$7.17	$7.29	$7.00	$7.12	$7.12	69,400
2017-04-24	$7.06	$7.22	$6.92	$7.16	$7.16	72,400
2017-04-21	$6.84	$7.00	$6.67	$6.87	$6.87	112,900
2017-04-20	$6.76	$6.96	$6.58	$6.87	$6.87	143,800
2017-04-19	$6.45	$6.73	$6.38	$6.67	$6.67	88,900
2017-04-18	$6.40	$6.48	$6.30	$6.40	$6.40	37,700
2017-04-17	$6.60	$6.60	$6.27	$6.46	$6.46	56,400
2017-04-13	$6.28	$6.60	$6.18	$6.51	$6.51	85,800
2017-04-12	$6.64	$6.64	$6.29	$6.33	$6.33	64,000
2017-04-11	$6.21	$6.65	$6.21	$6.63	$6.63	52,200
2017-04-10	$6.15	$6.55	$6.02	$6.21	$6.21	190,000
2017-04-07	$6.16	$6.25	$6.08	$6.11	$6.11	60,900
2017-04-06	$6.24	$6.34	$6.17	$6.21	$6.21	31,200
2017-04-05	$6.00	$6.54	$6.00	$6.27	$6.27	150,900
2017-04-04	$6.29	$6.29	$5.83	$5.95	$5.95	134,000
2017-04-03	$6.53	$6.58	$6.28	$6.29	$6.29	53,600
2017-03-31	$6.40	$6.59	$6.28	$6.53	$6.53	68,700
2017-03-30	$6.60	$6.70	$6.33	$6.40	$6.40	58,400
2017-03-29	$6.71	$6.87	$6.59	$6.61	$6.61	35,100
2017-03-28	$6.53	$6.78	$6.51	$6.74	$6.74	29,900
2017-03-27	$6.48	$6.71	$6.42	$6.59	$6.59	114,000
2017-03-24	$6.80	$6.91	$6.57	$6.61	$6.61	87,600
2017-03-23	$6.59	$6.85	$6.57	$6.64	$6.64	60,900
2017-03-22	$6.87	$6.87	$6.55	$6.62	$6.62	93,900
2017-03-21	$7.12	$7.49	$6.85	$6.89	$6.89	162,800
2017-03-20	$7.50	$7.50	$6.87	$7.12	$7.12	219,000
2017-03-17	$6.77	$7.51	$6.64	$7.45	$7.45	192,100
2017-03-16	$7.75	$7.75	$6.50	$6.69	$6.69	303,000
2017-03-15	$7.27	$7.74	$7.27	$7.67	$7.67	41,500
2017-03-14	$7.44	$7.65	$7.30	$7.35	$7.35	32,000
2017-03-13	$7.63	$7.90	$7.11	$7.58	$7.58	39,600
2017-03-10	$7.03	$7.77	$7.03	$7.66	$7.66	201,700
2017-03-09	$7.24	$7.29	$6.93	$7.05	$7.05	66,500
2017-03-08	$7.17	$7.39	$7.00	$7.22	$7.22	143,400
2017-03-07	$7.31	$7.32	$7.07	$7.10	$7.10	26,700
2017-03-06	$7.15	$7.52	$6.98	$7.30	$7.30	76,100
2017-03-03	$7.04	$7.28	$7.00	$7.12	$7.12	89,600
2017-03-02	$7.50	$7.50	$7.00	$7.18	$7.18	85,100
2017-03-01	$7.16	$7.40	$7.00	$7.23	$7.23	132,400
2017-02-28	$7.03	$7.12	$6.85	$7.01	$7.01	43,100
2017-02-27	$7.27	$7.39	$7.14	$7.20	$7.20	29,500
2017-02-24	$7.24	$7.38	$7.14	$7.28	$7.28	44,400
2017-02-23	$7.35	$7.50	$7.07	$7.24	$7.24	63,600
2017-02-22	$7.44	$7.44	$7.25	$7.37	$7.37	14,700
2017-02-21	$7.52	$7.52	$7.22	$7.43	$7.43	43,400
2017-02-17	$7.55	$7.69	$7.40	$7.45	$7.45	40,500
2017-02-16	$7.77	$7.77	$7.53	$7.56	$7.56	28,300
2017-02-15	$7.82	$7.87	$7.71	$7.79	$7.79	23,700
2017-02-14	$7.86	$7.91	$7.69	$7.85	$7.85	44,000
2017-02-13	$8.00	$8.04	$7.79	$7.92	$7.92	38,500
2017-02-10	$7.70	$8.00	$7.59	$7.98	$7.98	29,100
2017-02-09	$7.38	$7.72	$7.32	$7.60	$7.60	43,300
2017-02-08	$7.37	$7.46	$7.29	$7.37	$7.37	36,700
2017-02-07	$7.41	$7.54	$7.34	$7.39	$7.39	65,400
2017-02-06	$7.51	$7.65	$7.24	$7.38	$7.38	53,200
2017-02-03	$7.82	$7.93	$7.45	$7.50	$7.50	62,000
2017-02-02	$7.68	$8.04	$7.57	$7.75	$7.75	42,300
2017-02-01	$7.60	$7.80	$7.59	$7.67	$7.67	33,300
2017-01-31	$7.59	$7.60	$7.41	$7.51	$7.51	42,100
2017-01-30	$7.88	$8.00	$7.55	$7.59	$7.59	54,900
2017-01-27	$8.15	$8.15	$7.87	$7.93	$7.93	21,000
2017-01-26	$8.30	$8.30	$7.88	$8.02	$8.02	36,200
2017-01-25	$8.24	$8.48	$8.18	$8.37	$8.37	27,100
2017-01-24	$7.92	$8.21	$7.71	$8.16	$8.16	57,800
2017-01-23	$8.13	$8.16	$7.76	$7.91	$7.91	43,700
2017-01-20	$8.26	$8.34	$8.07	$8.11	$8.11	18,700
2017-01-19	$8.35	$8.36	$8.23	$8.25	$8.25	54,200
2017-01-18	$8.35	$8.45	$8.30	$8.32	$8.32	29,600
2017-01-17	$8.35	$8.51	$8.33	$8.35	$8.35	43,800
2017-01-13	$8.46	$8.46	$8.20	$8.41	$8.41	88,300
2017-01-12	$8.50	$8.55	$8.27	$8.39	$8.39	41,600
2017-01-11	$8.50	$8.62	$8.45	$8.52	$8.52	47,400
2017-01-10	$8.26	$8.55	$8.20	$8.51	$8.51	61,500
2017-01-09	$8.40	$8.47	$8.24	$8.25	$8.25	34,800
2017-01-06	$8.41	$8.53	$8.30	$8.47	$8.47	24,300
2017-01-05	$8.40	$8.60	$8.31	$8.34	$8.34	39,800
2017-01-04	$8.56	$8.56	$8.25	$8.49	$8.49	73,400
2017-01-03	$8.69	$8.69	$8.43	$8.49	$8.49	67,600
2016-12-30	$7.89	$8.52	$7.89	$8.50	$8.50	37,600
2016-12-29	$8.51	$8.73	$8.41	$8.46	$8.46	36,900
2016-12-28	$8.50	$8.57	$8.25	$8.50	$8.50	49,100
2016-12-27	$8.60	$8.70	$8.41	$8.46	$8.46	35,400
2016-12-23	$8.56	$8.66	$8.54	$8.61	$8.61	26,900
2016-12-22	$8.75	$8.75	$8.47	$8.57	$8.57	55,000
2016-12-21	$9.06	$9.09	$8.71	$8.75	$8.75	41,300
2016-12-20	$9.48	$9.50	$8.91	$9.11	$9.11	69,800
2016-12-19	$9.02	$9.49	$8.82	$9.44	$9.44	68,400
2016-12-16	$8.85	$9.16	$8.85	$9.09	$9.09	91,300
2016-12-15	$8.81	$9.03	$8.75	$8.81	$8.81	43,000
2016-12-14	$8.83	$9.06	$8.64	$8.81	$8.81	47,300
2016-12-13	$9.16	$9.18	$8.86	$8.90	$8.90	58,500
2016-12-12	$9.27	$9.33	$9.05	$9.07	$9.07	46,800
2016-12-09	$9.16	$9.60	$8.81	$9.28	$9.28	123,100
2016-12-08	$8.81	$9.20	$8.71	$9.08	$9.08	132,000
2016-12-07	$8.55	$8.84	$8.50	$8.78	$8.78	62,200
2016-12-06	$8.06	$8.82	$8.06	$8.60	$8.60	115,200
2016-12-05	$7.81	$8.14	$7.81	$8.05	$8.05	101,800
2016-12-02	$7.65	$7.86	$7.65	$7.70	$7.70	40,500
2016-12-01	$7.92	$8.12	$7.60	$7.71	$7.71	85,200
2016-11-30	$8.19	$8.19	$7.61	$7.95	$7.95	74,400
2016-11-29	$8.17	$8.25	$8.10	$8.17	$8.17	39,900
2016-11-28	$8.43	$8.44	$8.06	$8.11	$8.11	75,200
2016-11-25	$8.37	$8.62	$8.37	$8.50	$8.50	26,200
2016-11-23	$8.30	$8.50	$8.20	$8.42	$8.42	33,600
2016-11-22	$8.20	$8.49	$8.19	$8.36	$8.36	66,100
2016-11-21	$8.00	$8.17	$7.97	$8.15	$8.15	53,900
2016-11-18	$7.87	$8.10	$7.85	$7.98	$7.98	53,100
2016-11-17	$7.70	$7.91	$7.70	$7.87	$7.87	42,300
2016-11-16	$7.60	$7.80	$7.58	$7.67	$7.67	45,900
2016-11-15	$7.76	$7.82	$7.59	$7.63	$7.63	43,800
2016-11-14	$8.01	$8.10	$7.70	$7.75	$7.75	70,100
2016-11-11	$7.11	$8.13	$7.11	$7.81	$7.81	147,000
2016-11-10	$6.71	$7.35	$6.71	$7.11	$7.11	203,100
2016-11-09	$6.94	$7.32	$6.94	$7.13	$7.13	120,000
2016-11-08	$7.06	$7.27	$6.90	$7.13	$7.13	67,700
2016-11-07	$7.10	$7.23	$7.03	$7.06	$7.06	69,500
2016-11-04	$7.12	$7.20	$6.96	$6.98	$6.98	48,000
2016-11-03	$7.00	$7.12	$6.86	$7.06	$7.06	73,700
2016-11-02	$7.06	$7.38	$6.87	$6.97	$6.97	61,200
2016-11-01	$7.26	$7.29	$6.95	$7.08	$7.08	67,500
2016-10-31	$7.16	$7.32	$7.06	$7.22	$7.22	88,500
2016-10-28	$7.16	$7.35	$6.92	$7.22	$7.22	236,300
2016-10-27	$7.57	$7.57	$7.37	$7.48	$7.48	49,600
2016-10-26	$7.72	$7.79	$7.49	$7.50	$7.50	86,600
2016-10-25	$7.90	$7.92	$7.65	$7.76	$7.76	108,200
2016-10-24	$8.11	$8.11	$7.93	$7.94	$7.94	49,800
2016-10-21	$7.90	$8.05	$7.74	$8.02	$8.02	44,600
2016-10-20	$7.80	$8.04	$7.60	$8.02	$8.02	99,600
2016-10-19	$8.51	$8.51	$7.69	$7.76	$7.76	191,400
2016-10-18	$8.64	$8.64	$8.44	$8.47	$8.47	41,800
2016-10-17	$8.48	$8.62	$8.46	$8.55	$8.55	64,100
2016-10-14	$8.58	$8.67	$8.37	$8.49	$8.49	75,100
2016-10-13	$8.74	$8.80	$8.46	$8.50	$8.50	93,300
2016-10-12	$8.77	$8.86	$8.71	$8.78	$8.78	95,900
2016-10-11	$9.02	$9.02	$8.72	$8.80	$8.80	83,100
2016-10-10	$8.88	$9.10	$8.69	$9.04	$9.04	44,500
2016-10-07	$9.13	$9.16	$8.83	$8.84	$8.84	72,500
2016-10-06	$9.18	$9.25	$9.06	$9.15	$9.15	67,800
2016-10-05	$9.15	$9.34	$9.06	$9.25	$9.25	49,200
2016-10-04	$9.04	$9.25	$9.01	$9.09	$9.09	55,600
2016-10-03	$8.96	$9.05	$8.67	$9.04	$9.04	129,600
2016-09-30	$8.99	$8.99	$8.90	$8.93	$8.93	108,500
2016-09-29	$9.06	$9.06	$8.94	$8.96	$8.96	89,200
2016-09-28	$9.12	$9.21	$8.95	$9.04	$9.04	100,300
2016-09-27	$9.07	$9.19	$9.07	$9.11	$9.11	117,300
2016-09-26	$9.11	$9.28	$9.10	$9.11	$9.11	129,100
2016-09-23	$9.36	$9.59	$9.07	$9.20	$9.20	124,700
2016-09-22	$9.14	$9.42	$8.98	$9.34	$9.34	134,400
2016-09-21	$9.03	$9.23	$8.97	$9.09	$9.09	133,700
2016-09-20	$9.35	$9.73	$9.01	$9.03	$9.03	76,700
2016-09-19	$9.45	$9.51	$9.05	$9.26	$9.26	158,900
2016-09-16	$9.55	$9.56	$9.08	$9.10	$9.10	162,500
2016-09-15	$9.56	$9.58	$9.50	$9.55	$9.55	45,000
2016-09-14	$9.65	$9.70	$9.50	$9.56	$9.56	89,400
2016-09-13	$9.68	$9.79	$9.53	$9.65	$9.65	72,800
2016-09-12	$9.71	$10.00	$9.61	$9.81	$9.81	131,400
2016-09-09	$9.61	$9.90	$9.60	$9.82	$9.82	142,300
2016-09-08	$9.60	$9.86	$9.58	$9.70	$9.70	68,400
2016-09-07	$9.88	$9.92	$9.68	$9.76	$9.76	61,100
2016-09-06	$9.99	$9.99	$9.80	$9.84	$9.84	44,900
2016-09-02	$9.91	$9.95	$9.77	$9.94	$9.94	44,300
2016-09-01	$9.65	$9.81	$9.50	$9.81	$9.81	93,100
2016-08-31	$9.94	$9.94	$9.60	$9.65	$9.65	71,700
2016-08-30	$9.95	$10.15	$9.85	$9.92	$9.92	82,600
2016-08-29	$9.74	$9.98	$9.69	$9.91	$9.91	96,100
2016-08-26	$9.53	$9.99	$9.51	$9.87	$9.87	147,600
2016-08-25	$9.30	$9.60	$9.24	$9.56	$9.56	82,300
2016-08-24	$9.90	$9.91	$9.28	$9.35	$9.35	83,800
2016-08-23	$9.63	$9.93	$9.60	$9.87	$9.87	91,700
2016-08-22	$9.38	$9.61	$9.13	$9.56	$9.56	76,000
2016-08-19	$9.50	$9.67	$9.31	$9.38	$9.38	126,900
2016-08-18	$9.71	$9.80	$9.52	$9.60	$9.60	109,600
2016-08-17	$9.90	$9.95	$9.57	$9.74	$9.74	157,300
2016-08-16	$10.45	$10.45	$9.90	$9.93	$9.93	200,200
2016-08-15	$10.19	$10.67	$9.93	$10.47	$10.47	89,400
2016-08-12	$10.03	$10.22	$10.02	$10.18	$10.18	128,300
2016-08-11	$10.41	$10.41	$9.88	$10.04	$10.04	91,700
2016-08-10	$10.81	$10.81	$10.22	$10.34	$10.34	147,200
2016-08-09	$10.53	$11.21	$10.41	$10.81	$10.81	208,500
2016-08-08	$9.99	$9.99	$9.04	$9.75	$9.75	139,300
2016-08-05	$9.82	$10.04	$9.37	$9.96	$9.96	72,100
2016-08-04	$9.78	$9.79	$9.45	$9.75	$9.75	67,900
2016-08-03	$9.64	$9.81	$9.50	$9.80	$9.80	92,500
2016-08-02	$9.84	$9.84	$9.59	$9.65	$9.65	74,700
2016-08-01	$9.90	$9.90	$9.71	$9.81	$9.81	60,300
2016-07-29	$10.08	$10.08	$9.80	$9.91	$9.91	58,500
2016-07-28	$10.08	$10.21	$9.94	$10.09	$10.09	72,300
2016-07-27	$9.98	$10.16	$9.89	$10.07	$10.07	75,600
2016-07-26	$9.95	$10.03	$9.80	$9.97	$9.97	72,800
2016-07-25	$9.99	$10.07	$9.68	$9.94	$9.94	72,300
2016-07-22	$9.91	$10.07	$9.67	$10.01	$10.01	84,800
2016-07-21	$10.07	$10.11	$9.88	$9.89	$9.89	112,400
2016-07-20	$10.18	$10.23	$9.83	$10.06	$10.06	91,700
2016-07-19	$10.13	$10.25	$9.91	$10.12	$10.12	106,500
2016-07-18	$10.21	$10.31	$10.10	$10.11	$10.11	116,600
2016-07-15	$10.09	$10.25	$9.97	$10.24	$10.24	148,200
2016-07-14	$10.04	$10.10	$9.90	$10.02	$10.02	115,100
2016-07-13	$10.00	$10.10	$9.82	$9.94	$9.94	99,300
2016-07-12	$9.80	$10.13	$9.70	$10.00	$10.00	125,400
2016-07-11	$9.47	$9.78	$9.40	$9.76	$9.76	106,500
2016-07-08	$9.32	$9.55	$9.30	$9.41	$9.41	112,300
2016-07-07	$9.45	$9.45	$9.25	$9.26	$9.26	65,800
2016-07-06	$9.25	$9.98	$9.03	$9.41	$9.41	112,000
2016-07-05	$9.40	$9.50	$9.22	$9.32	$9.32	81,900
2016-07-01	$9.47	$9.69	$9.38	$9.49	$9.49	140,000
2016-06-30	$9.80	$9.80	$9.42	$9.50	$9.50	197,900
2016-06-29	$9.77	$9.80	$9.25	$9.77	$9.77	119,600
2016-06-28	$9.31	$9.71	$9.31	$9.68	$9.68	117,700
2016-06-27	$9.81	$9.88	$9.20	$9.25	$9.25	125,100
2016-06-24	$10.08	$10.20	$9.05	$9.93	$9.93	417,300
2016-06-23	$10.81	$10.85	$10.53	$10.54	$10.54	104,400
2016-06-22	$10.78	$11.02	$10.56	$10.66	$10.66	136,500
2016-06-21	$10.92	$11.02	$10.59	$10.73	$10.73	96,800
2016-06-20	$10.89	$11.58	$10.88	$10.94	$10.94	120,300
2016-06-17	$11.15	$11.42	$10.59	$10.66	$10.66	340,800
2016-06-16	$11.41	$11.57	$11.13	$11.17	$11.17	76,700
2016-06-15	$11.64	$11.97	$11.50	$11.54	$11.54	117,800
2016-06-14	$11.75	$11.92	$11.55	$11.62	$11.62	90,500
2016-06-13	$11.87	$12.09	$11.73	$11.81	$11.81	130,700
2016-06-10	$11.87	$12.03	$11.74	$11.90	$11.90	131,300
2016-06-09	$12.27	$12.45	$12.01	$12.02	$12.02	54,900
2016-06-08	$12.45	$12.59	$12.25	$12.37	$12.37	81,400
2016-06-07	$12.42	$12.48	$12.29	$12.40	$12.40	157,500
2016-06-06	$12.33	$12.55	$12.22	$12.43	$12.43	193,800
2016-06-03	$12.64	$12.70	$12.21	$12.27	$12.27	283,900
2016-06-02	$12.55	$12.78	$12.33	$12.72	$12.72	149,500
2016-06-01	$12.50	$12.61	$12.35	$12.54	$12.54	125,600
2016-05-31	$13.09	$13.09	$12.42	$12.48	$12.48	317,700
2016-05-27	$13.12	$13.12	$12.96	$13.01	$13.01	130,000
2016-05-26	$13.18	$13.25	$12.99	$13.11	$13.11	79,100
2016-05-25	$13.10	$13.29	$12.99	$13.19	$13.19	149,000
2016-05-24	$13.20	$13.21	$12.97	$13.02	$13.02	167,800
2016-05-23	$12.60	$13.33	$12.46	$13.15	$13.15	249,300
2016-05-20	$12.26	$12.63	$12.06	$12.61	$12.61	499,700
2016-05-19	$12.50	$12.50	$12.14	$12.16	$12.16	185,000
2016-05-18	$12.67	$12.76	$12.45	$12.50	$12.50	295,700
2016-05-17	$13.25	$13.37	$12.60	$12.69	$12.69	412,200
2016-05-16	$13.39	$13.55	$13.28	$13.36	$13.36	310,800
2016-05-13	$13.46	$13.54	$13.11	$13.31	$13.31	352,900
2016-05-12	$13.61	$13.64	$13.28	$13.53	$13.53	144,000
2016-05-11	$13.92	$14.01	$13.50	$13.53	$13.53	131,900
2016-05-10	$13.79	$14.06	$13.60	$13.90	$13.90	153,300
2016-05-09	$13.67	$13.93	$13.51	$13.71	$13.71	218,200
2016-05-06	$13.34	$13.90	$13.34	$13.72	$13.72	142,700
2016-05-05	$13.71	$13.74	$13.36	$13.45	$13.45	180,000
2016-05-04	$13.78	$14.09	$13.71	$13.71	$13.71	116,600
2016-05-03	$13.95	$14.06	$13.70	$13.90	$13.90	110,000
2016-05-02	$14.12	$14.21	$14.00	$14.11	$14.11	292,400
2016-04-29	$14.22	$14.25	$13.92	$14.10	$14.10	133,000
2016-04-28	$14.41	$14.59	$14.21	$14.26	$14.26	209,500
2016-04-27	$14.70	$14.71	$14.42	$14.44	$14.44	356,300
2016-04-26	$15.10	$15.10	$14.65	$14.69	$14.69	384,700
2016-04-25	$14.45	$15.31	$14.42	$15.08	$15.08	512,600
2016-04-22	$15.05	$15.14	$14.47	$14.54	$14.54	522,000
2016-04-21	$15.19	$15.26	$14.92	$14.99	$14.99	417,700
2016-04-20	$15.12	$15.23	$14.94	$15.00	$15.00	538,500
2016-04-19	$15.68	$15.87	$15.07	$15.14	$15.14	341,000
2016-04-18	$15.16	$15.76	$15.08	$15.58	$15.58	787,600
2016-04-15	$14.66	$15.28	$14.61	$15.25	$15.25	777,500
2016-04-14	$14.61	$14.75	$14.50	$14.66	$14.66	266,100
2016-04-13	$14.08	$14.71	$14.00	$14.65	$14.65	778,400
2016-04-12	$13.58	$14.19	$13.35	$14.04	$14.04	647,900
2016-04-11	$13.45	$13.71	$13.40	$13.59	$13.59	272,300
2016-04-08	$12.82	$13.45	$12.71	$13.44	$13.44	630,700
2016-04-07	$12.88	$12.96	$12.45	$12.73	$12.73	583,900
2016-04-06	$12.68	$13.01	$12.50	$12.93	$12.93	592,500
2016-04-05	$12.75	$12.89	$12.67	$12.71	$12.71	234,400
2016-04-04	$12.93	$12.98	$12.83	$12.86	$12.86	139,700
2016-04-01	$12.97	$13.12	$12.88	$12.90	$12.90	156,400
2016-03-31	$13.17	$13.25	$13.00	$13.12	$13.12	542,900
2016-03-30	$13.30	$13.45	$13.02	$13.20	$13.20	310,300
2016-03-29	$12.45	$13.34	$12.34	$13.30	$13.30	470,800
2016-03-28	$12.33	$12.45	$12.16	$12.45	$12.45	443,200
2016-03-24	$12.02	$12.30	$11.91	$12.25	$12.25	295,300
2016-03-23	$12.60	$12.61	$12.09	$12.12	$12.12	408,400
2016-03-22	$12.57	$12.65	$12.49	$12.62	$12.62	264,700
2016-03-21	$12.63	$12.75	$12.54	$12.68	$12.68	215,100
2016-03-18	$12.87	$13.03	$12.60	$12.73	$12.73	479,300
2016-03-17	$12.12	$13.00	$12.12	$12.78	$12.78	519,100
2016-03-16	$13.43	$13.49	$11.92	$12.04	$12.04	847,500
2016-03-15	$13.52	$13.75	$13.21	$13.33	$13.33	981,500
2016-03-14	$13.34	$13.58	$13.10	$13.35	$13.35	216,400
2016-03-11	$13.08	$13.40	$12.88	$13.34	$13.34	463,900
2016-03-10	$13.28	$13.37	$12.86	$12.92	$12.92	158,300
2016-03-09	$13.34	$13.34	$13.07	$13.26	$13.26	102,600
2016-03-08	$13.78	$13.84	$13.19	$13.26	$13.26	364,600
2016-03-07	$13.61	$13.99	$13.51	$13.80	$13.80	494,300
2016-03-04	$13.72	$13.81	$13.52	$13.61	$13.61	661,500
2016-03-03	$13.50	$13.99	$13.36	$13.72	$13.72	605,900
2016-03-02	$13.47	$13.72	$13.25	$13.69	$13.69	208,500
2016-03-01	$13.00	$13.70	$12.82	$13.52	$13.52	463,200
2016-02-29	$12.73	$13.00	$12.53	$12.92	$12.92	194,500
2016-02-26	$12.38	$12.79	$12.25	$12.78	$12.78	189,200
2016-02-25	$12.29	$12.54	$12.21	$12.36	$12.36	73,500
2016-02-24	$12.31	$12.40	$11.82	$12.31	$12.31	86,800
2016-02-23	$12.30	$12.39	$11.99	$12.25	$12.25	182,700
2016-02-22	$11.84	$12.38	$11.70	$12.34	$12.34	276,600
2016-02-19	$11.54	$11.79	$11.46	$11.76	$11.76	225,700
2016-02-18	$11.88	$11.99	$11.42	$11.59	$11.59	295,000
2016-02-17	$12.04	$12.17	$11.57	$11.90	$11.90	493,100
2016-02-16	$11.46	$12.06	$11.32	$11.95	$11.95	292,700
2016-02-12	$10.96	$11.34	$10.43	$11.32	$11.32	203,500
2016-02-11	$11.19	$11.33	$10.68	$10.88	$10.88	416,800
2016-02-10	$11.51	$11.79	$11.13	$11.38	$11.38	218,300
2016-02-09	$11.34	$11.81	$11.16	$11.40	$11.40	191,700
2016-02-08	$11.50	$11.74	$11.22	$11.49	$11.49	145,100
2016-02-05	$12.13	$12.51	$11.52	$11.80	$11.80	202,000
2016-02-04	$12.10	$12.30	$12.02	$12.20	$12.20	209,500
2016-02-03	$12.17	$12.27	$11.96	$12.15	$12.15	136,900
2016-02-02	$12.09	$12.23	$11.72	$12.12	$12.12	133,800
2016-02-01	$12.26	$12.32	$12.08	$12.24	$12.24	136,700
2016-01-29	$12.43	$12.67	$12.25	$12.38	$12.38	103,900
2016-01-28	$11.79	$12.64	$11.79	$12.45	$12.45	194,400
2016-01-27	$12.89	$12.89	$12.49	$12.59	$12.59	128,800
2016-01-26	$12.81	$13.02	$12.73	$12.90	$12.90	134,000
2016-01-25	$13.48	$13.63	$12.72	$12.94	$12.94	204,200
2016-01-22	$13.03	$13.67	$12.86	$13.49	$13.49	481,400
2016-01-21	$10.68	$13.28	$10.45	$12.83	$12.83	1,127,800
2016-01-20	$10.43	$10.55	$9.95	$10.37	$10.37	343,100
2016-01-19	$10.69	$10.95	$10.44	$10.56	$10.56	529,200
2016-01-15	$11.28	$11.40	$10.36	$10.58	$10.58	180,300
2016-01-14	$11.63	$11.78	$11.44	$11.56	$11.56	124,200
2016-01-13	$12.24	$12.39	$11.58	$11.59	$11.59	316,800
2016-01-12	$12.08	$12.22	$11.76	$12.01	$12.01	101,200
2016-01-11	$12.04	$12.23	$11.84	$11.97	$11.97	115,300
2016-01-08	$11.97	$12.11	$11.79	$11.96	$11.96	145,800
2016-01-07	$12.40	$12.51	$11.88	$11.97	$11.97	238,400
2016-01-06	$12.20	$12.70	$12.20	$12.54	$12.54	216,000
2016-01-05	$12.49	$12.67	$12.01	$12.37	$12.37	198,100
2016-01-04	$12.63	$12.93	$12.23	$12.42	$12.42	198,800
2015-12-31	$12.92	$13.05	$12.72	$12.87	$12.87	345,200
2015-12-30	$13.06	$13.07	$12.81	$12.94	$12.94	127,200
2015-12-29	$12.73	$13.10	$12.38	$13.04	$13.04	156,000
2015-12-28	$12.59	$12.89	$12.46	$12.66	$12.66	133,200
2015-12-24	$12.62	$12.82	$12.31	$12.67	$12.67	225,000
2015-12-23	$12.10	$12.79	$12.00	$12.71	$12.71	284,100
2015-12-22	$12.26	$12.42	$11.89	$12.00	$12.00	326,600
2015-12-21	$12.40	$12.44	$12.10	$12.28	$12.28	209,700
2015-12-18	$12.21	$12.83	$12.21	$12.31	$12.31	279,500
2015-12-17	$11.58	$12.60	$11.55	$12.28	$12.28	438,000
2015-12-16	$11.57	$11.60	$11.40	$11.57	$11.57	135,500
2015-12-15	$11.52	$11.75	$11.38	$11.51	$11.51	260,200
2015-12-14	$11.97	$11.97	$11.32	$11.45	$11.45	122,300
2015-12-11	$12.03	$12.14	$11.87	$11.96	$11.96	99,200
2015-12-10	$12.16	$12.29	$11.63	$12.19	$12.19	127,900
2015-12-09	$12.57	$13.51	$12.07	$12.10	$12.10	93,000
2015-12-08	$12.50	$12.83	$12.33	$12.56	$12.56	106,300
2015-12-07	$12.67	$12.84	$12.45	$12.49	$12.49	79,300
2015-12-04	$12.68	$12.75	$12.42	$12.66	$12.66	152,200
2015-12-03	$13.11	$13.19	$12.66	$12.69	$12.69	80,500
2015-12-02	$13.83	$13.88	$12.99	$13.10	$13.10	143,700
2015-12-01	$13.18	$13.90	$13.01	$13.82	$13.82	265,300
2015-11-30	$13.31	$13.44	$13.10	$13.18	$13.18	206,900
2015-11-27	$13.04	$13.35	$12.94	$13.32	$13.32	99,000
2015-11-25	$12.87	$13.14	$12.85	$13.07	$13.07	180,500
2015-11-24	$12.82	$12.95	$12.58	$12.91	$12.91	120,400
2015-11-23	$12.57	$13.04	$12.48	$12.87	$12.87	184,600
2015-11-20	$12.87	$12.89	$12.50	$12.63	$12.63	192,400
2015-11-19	$13.02	$13.06	$12.67	$12.79	$12.79	102,500
2015-11-18	$12.96	$13.04	$12.27	$13.02	$13.02	132,200
2015-11-17	$13.20	$13.26	$12.69	$12.87	$12.87	130,200
2015-11-16	$13.49	$13.55	$12.96	$13.21	$13.21	156,700
2015-11-13	$13.94	$14.09	$13.03	$13.46	$13.46	343,300
2015-11-12	$14.49	$14.65	$13.82	$13.99	$13.99	227,100
2015-11-11	$15.25	$15.54	$14.39	$14.64	$14.64	142,800
2015-11-10	$16.54	$16.54	$15.17	$15.25	$15.25	369,100
2015-11-09	$15.64	$15.65	$15.16	$15.16	$15.16	83,100
2015-11-06	$15.09	$15.56	$15.02	$15.56	$15.56	162,400
2015-11-05	$15.34	$15.34	$15.07	$15.18	$15.18	109,100
2015-11-04	$15.49	$15.52	$15.25	$15.30	$15.30	118,200
2015-11-03	$16.04	$16.12	$15.34	$15.51	$15.51	259,500
2015-11-02	$16.00	$16.10	$15.93	$16.02	$16.02	75,200
2015-10-30	$15.96	$16.09	$15.86	$16.02	$16.02	130,200
2015-10-29	$16.00	$16.05	$15.82	$15.97	$15.97	125,000
2015-10-28	$15.31	$16.02	$15.30	$16.00	$16.00	254,400
2015-10-27	$15.35	$15.45	$15.12	$15.32	$15.32	208,100
2015-10-26	$15.41	$15.44	$15.20	$15.39	$15.39	108,600
2015-10-23	$15.45	$15.69	$15.14	$15.34	$15.34	109,600
2015-10-22	$15.22	$15.52	$15.22	$15.36	$15.36	145,900
2015-10-21	$15.48	$15.62	$15.11	$15.18	$15.18	139,400
2015-10-20	$15.22	$15.60	$15.17	$15.56	$15.56	105,200
2015-10-19	$15.06	$15.43	$15.06	$15.28	$15.28	148,000
2015-10-16	$15.11	$15.51	$14.98	$15.05	$15.05	92,200
2015-10-15	$14.48	$15.16	$14.37	$15.15	$15.15	295,800
2015-10-14	$14.41	$14.69	$14.36	$14.48	$14.48	126,700
2015-10-13	$14.49	$14.62	$14.36	$14.38	$14.38	35,300
2015-10-12	$14.40	$14.53	$14.34	$14.51	$14.51	91,100
2015-10-09	$14.42	$14.48	$14.32	$14.44	$14.44	72,500
2015-10-08	$14.33	$14.42	$14.26	$14.38	$14.38	50,300
2015-10-07	$14.36	$14.64	$14.30	$14.37	$14.37	172,600
2015-10-06	$14.84	$14.89	$14.19	$14.35	$14.35	101,500
2015-10-05	$14.31	$14.85	$13.31	$14.85	$14.85	108,200
2015-10-02	$13.94	$14.39	$13.88	$14.29	$14.29	117,600
2015-10-01	$14.23	$14.24	$13.90	$14.03	$14.03	105,100
2015-09-30	$14.16	$14.25	$14.00	$14.22	$14.22	329,700
2015-09-29	$14.31	$14.45	$13.89	$14.04	$14.04	151,900
2015-09-28	$14.18	$14.29	$13.80	$14.25	$14.25	124,900
2015-09-25	$14.15	$14.45	$14.09	$14.24	$14.24	383,700
2015-09-24	$13.42	$14.11	$13.42	$14.05	$14.05	300,700
2015-09-23	$13.48	$13.68	$12.17	$13.46	$13.46	78,900
2015-09-22	$13.34	$13.80	$13.20	$13.52	$13.52	158,200
2015-09-21	$13.36	$13.40	$13.12	$13.35	$13.35	80,200
2015-09-18	$13.47	$13.66	$13.16	$13.27	$13.27	195,900
2015-09-17	$13.63	$13.76	$13.59	$13.63	$13.63	130,800
2015-09-16	$13.60	$13.71	$13.55	$13.70	$13.70	123,900
2015-09-15	$13.38	$13.65	$13.37	$13.60	$13.60	90,600
2015-09-14	$13.40	$13.60	$13.36	$13.41	$13.41	41,900
2015-09-11	$13.25	$13.48	$13.22	$13.47	$13.47	119,200
2015-09-10	$13.42	$13.47	$13.12	$13.33	$13.33	135,700
2015-09-09	$13.70	$13.70	$13.20	$13.40	$13.40	138,800
2015-09-08	$13.46	$13.76	$13.32	$13.65	$13.65	150,300
2015-09-04	$12.91	$13.40	$12.91	$13.31	$13.31	207,500
2015-09-03	$13.02	$13.08	$12.92	$13.04	$13.04	141,700
2015-09-02	$13.10	$13.10	$12.92	$13.03	$13.03	67,300

PFSWEB Inc (PFSW) News Headlines

Recent PFSWEB Inc (PFSW) News

Similar Companies to PFSWEB Inc (PFSW) in the Specialty Business Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Atento S.A.	ATTO	Specialty Business Services	Industrials	144,400
Cintas Corporation	CTAS	Specialty Business Services	Industrials	46,000
R.R. Donnelley & Sons Company	RRD	Specialty Business Services	Industrials	35,000
WNS Holdings Ltd	WNS	Specialty Business Services	Industrials	32,000
BrightView Holdings Inc	BV	Specialty Business Services	Industrials	27,000
Maximus Inc	MMS	Specialty Business Services	Industrials	19,500
Quad/Graphics Inc - Class A	QUAD	Specialty Business Services	Industrials	15,800
Unifirst Corp	UNF	Specialty Business Services	Industrials	14,000
PAE Incorporated - Class A	PAE	Specialty Business Services	Industrials	14,000
First Advantage Corp	FA	Specialty Business Services	Industrials	12,000

PFSWEB Inc (PFSW) Exchange: NASDAQ