Putnam Premier Income Trust (PPT) Stock

Data as of Oct. 7, 2025

$3.67 ($0.00) 0.00%

Putnam Premier Income Trust - Daily Information

Click for more stock information on Putnam Premier Income Trust.

Daily Information	Data
Date	Oct. 7, 2025
Open	$3.68
Previous Close	$3.67
High	$3.69
Low	$3.64
Adjusted Open	$3.68
Previous Adjusted Close	$3.67
Adjusted High	$3.69
Adjusted Low	$3.64

About Putnam Premier Income Trust (PPT)

Putnam Premier Income Trust

Invest in Putnam Premier Income Trust (PPT)

$417 million in distributions.

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Putnam Premier Income Trust (PPT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-09-29	$3.68	$3.69	$3.64	$3.67	$3.67	254,584
2025-09-26	$3.72	$3.72	$3.66	$3.67	$3.67	155,219
2025-09-25	$3.71	$3.73	$3.70	$3.71	$3.71	131,533
2025-09-24	$3.73	$3.73	$3.71	$3.72	$3.72	142,246
2025-09-23	$3.73	$3.73	$3.69	$3.73	$3.73	288,927
2025-09-22	$3.73	$3.74	$3.72	$3.72	$3.72	115,985
2025-09-19	$3.72	$3.73	$3.71	$3.72	$3.72	113,456
2025-09-18	$3.72	$3.72	$3.70	$3.71	$3.71	123,671
2025-09-17	$3.76	$3.76	$3.73	$3.75	$3.72	168,595
2025-09-16	$3.74	$3.77	$3.73	$3.75	$3.72	385,026
2025-09-15	$3.73	$3.75	$3.71	$3.74	$3.71	186,698
2025-09-12	$3.71	$3.73	$3.71	$3.72	$3.69	177,662
2025-09-11	$3.72	$3.72	$3.71	$3.72	$3.69	176,419
2025-09-10	$3.72	$3.72	$3.70	$3.70	$3.67	179,862
2025-09-09	$3.71	$3.75	$3.69	$3.72	$3.69	361,347
2025-09-08	$3.71	$3.72	$3.68	$3.70	$3.67	404,803
2025-09-05	$3.69	$3.71	$3.69	$3.70	$3.67	180,252
2025-09-04	$3.70	$3.71	$3.69	$3.70	$3.67	185,864
2025-09-03	$3.70	$3.72	$3.69	$3.70	$3.67	232,693
2025-09-02	$3.69	$3.71	$3.68	$3.69	$3.66	203,128
2025-08-29	$3.71	$3.72	$3.69	$3.69	$3.66	220,259
2025-08-28	$3.69	$3.73	$3.68	$3.73	$3.70	282,666
2025-08-27	$3.69	$3.70	$3.68	$3.68	$3.65	340,205
2025-08-26	$3.70	$3.70	$3.67	$3.69	$3.66	245,580
2025-08-25	$3.67	$3.70	$3.66	$3.70	$3.67	231,683
2025-08-22	$3.65	$3.67	$3.65	$3.66	$3.63	158,039
2025-08-21	$3.65	$3.66	$3.64	$3.65	$3.65	125,868
2025-08-20	$3.68	$3.69	$3.65	$3.65	$3.65	134,655
2025-08-19	$3.69	$3.70	$3.66	$3.68	$3.68	198,603
2025-08-18	$3.67	$3.68	$3.66	$3.68	$3.68	180,849
2025-08-15	$3.68	$3.70	$3.68	$3.69	$3.66	96,843
2025-08-14	$3.68	$3.68	$3.66	$3.68	$3.65	192,387
2025-08-13	$3.69	$3.69	$3.64	$3.67	$3.64	334,425
2025-08-12	$3.68	$3.68	$3.67	$3.68	$3.65	85,152
2025-08-11	$3.69	$3.69	$3.67	$3.68	$3.65	68,876
2025-08-08	$3.69	$3.69	$3.67	$3.68	$3.65	125,373
2025-08-07	$3.69	$3.69	$3.67	$3.69	$3.66	88,612
2025-08-06	$3.68	$3.68	$3.66	$3.68	$3.65	182,210
2025-08-05	$3.66	$3.68	$3.66	$3.67	$3.64	101,785
2025-08-04	$3.70	$3.70	$3.64	$3.66	$3.63	196,957
2025-08-01	$3.67	$3.68	$3.65	$3.68	$3.65	162,655
2025-07-31	$3.66	$3.68	$3.65	$3.66	$3.63	120,167
2025-07-30	$3.64	$3.65	$3.63	$3.65	$3.62	122,360
2025-07-29	$3.66	$3.66	$3.63	$3.63	$3.60	102,539
2025-07-28	$3.64	$3.65	$3.63	$3.65	$3.62	372,304
2025-07-25	$3.60	$3.63	$3.60	$3.63	$3.60	217,859
2025-07-24	$3.63	$3.63	$3.59	$3.59	$3.56	278,610
2025-07-23	$3.61	$3.62	$3.61	$3.62	$3.59	207,089
2025-07-22	$3.61	$3.62	$3.60	$3.61	$3.58	215,594
2025-07-21	$3.60	$3.65	$3.60	$3.61	$3.58	310,388
2025-07-18	$3.63	$3.64	$3.61	$3.62	$3.62	240,862
2025-07-17	$3.64	$3.66	$3.64	$3.64	$3.61	252,255
2025-07-16	$3.65	$3.67	$3.63	$3.64	$3.61	807,667
2025-07-15	$3.66	$3.66	$3.65	$3.65	$3.62	249,711
2025-07-14	$3.67	$3.67	$3.65	$3.66	$3.63	218,932
2025-07-11	$3.68	$3.68	$3.65	$3.67	$3.64	182,638
2025-07-10	$3.67	$3.68	$3.66	$3.67	$3.64	104,223
2025-07-09	$3.67	$3.69	$3.66	$3.69	$3.66	118,737
2025-07-08	$3.65	$3.68	$3.65	$3.65	$3.62	206,444
2025-07-07	$3.71	$3.71	$3.66	$3.68	$3.65	195,848
2025-07-03	$3.70	$3.70	$3.68	$3.70	$3.67	63,005
2025-07-02	$3.67	$3.71	$3.67	$3.69	$3.66	100,725
2025-07-01	$3.67	$3.71	$3.67	$3.68	$3.65	213,706
2025-06-30	$3.69	$3.69	$3.66	$3.67	$3.64	656,917
2025-06-27	$3.65	$3.69	$3.65	$3.67	$3.67	276,242
2025-06-26	$3.64	$3.66	$3.64	$3.65	$3.65	201,919
2025-06-25	$3.66	$3.67	$3.65	$3.65	$3.65	191,909
2025-06-24	$3.65	$3.66	$3.64	$3.66	$3.66	149,364
2025-06-23	$3.65	$3.65	$3.62	$3.63	$3.63	192,909
2025-06-20	$3.66	$3.67	$3.63	$3.65	$3.65	197,382
2025-06-18	$3.64	$3.65	$3.63	$3.63	$3.63	209,996
2025-06-17	$3.65	$3.66	$3.63	$3.65	$3.65	198,255
2025-06-16	$3.64	$3.66	$3.64	$3.65	$3.65	129,631
2025-06-13	$3.70	$3.71	$3.66	$3.67	$3.64	103,044
2025-06-12	$3.69	$3.71	$3.68	$3.69	$3.66	93,221
2025-06-11	$3.68	$3.69	$3.66	$3.68	$3.65	220,106
2025-06-10	$3.69	$3.69	$3.66	$3.67	$3.64	87,853
2025-06-09	$3.68	$3.69	$3.66	$3.68	$3.65	270,859
2025-06-06	$3.71	$3.71	$3.65	$3.66	$3.63	143,420
2025-06-05	$3.71	$3.71	$3.68	$3.69	$3.66	70,570
2025-06-04	$3.70	$3.71	$3.69	$3.69	$3.66	60,381
2025-06-03	$3.69	$3.71	$3.66	$3.69	$3.66	196,147
2025-06-02	$3.70	$3.72	$3.67	$3.68	$3.65	177,641
2025-05-30	$3.71	$3.73	$3.68	$3.71	$3.68	216,743
2025-05-29	$3.66	$3.71	$3.66	$3.71	$3.68	202,098
2025-05-28	$3.66	$3.68	$3.65	$3.67	$3.64	137,656
2025-05-27	$3.64	$3.67	$3.63	$3.67	$3.64	247,172
2025-05-23	$3.59	$3.64	$3.58	$3.63	$3.63	134,683
2025-05-22	$3.59	$3.60	$3.57	$3.59	$3.59	167,769
2025-05-21	$3.60	$3.60	$3.58	$3.59	$3.59	200,716
2025-05-20	$3.58	$3.62	$3.57	$3.62	$3.62	149,723
2025-05-19	$3.63	$3.64	$3.58	$3.59	$3.59	348,928
2025-05-16	$3.67	$3.70	$3.61	$3.66	$3.63	289,415
2025-05-15	$3.65	$3.67	$3.62	$3.65	$3.62	204,967
2025-05-14	$3.64	$3.69	$3.64	$3.66	$3.63	163,584
2025-05-13	$3.67	$3.69	$3.64	$3.64	$3.61	161,546
2025-05-12	$3.70	$3.72	$3.68	$3.69	$3.66	218,512
2025-05-09	$3.69	$3.70	$3.66	$3.68	$3.65	164,123
2025-05-08	$3.70	$3.71	$3.68	$3.68	$3.65	196,506
2025-05-07	$3.62	$3.73	$3.62	$3.70	$3.67	303,586
2025-05-06	$3.63	$3.65	$3.60	$3.60	$3.57	68,518
2025-05-05	$3.64	$3.65	$3.63	$3.64	$3.61	134,108
2025-05-02	$3.64	$3.66	$3.62	$3.63	$3.60	195,736
2025-05-01	$3.64	$3.65	$3.62	$3.64	$3.61	152,127
2025-04-30	$3.57	$3.63	$3.55	$3.62	$3.59	177,844
2025-04-29	$3.59	$3.60	$3.58	$3.60	$3.57	131,038
2025-04-28	$3.59	$3.59	$3.58	$3.59	$3.59	59,539
2025-04-25	$3.57	$3.59	$3.56	$3.59	$3.59	107,612
2025-04-24	$3.58	$3.58	$3.54	$3.56	$3.56	106,161
2025-04-23	$3.54	$3.60	$3.52	$3.56	$3.56	229,528
2025-04-22	$3.53	$3.55	$3.49	$3.53	$3.53	330,830
2025-04-21	$3.51	$3.51	$3.48	$3.51	$3.51	205,229
2025-04-17	$3.54	$3.55	$3.51	$3.53	$3.53	152,095
2025-04-16	$3.53	$3.57	$3.53	$3.55	$3.52	208,630
2025-04-15	$3.52	$3.58	$3.52	$3.58	$3.55	163,997
2025-04-14	$3.49	$3.51	$3.49	$3.50	$3.47	132,352
2025-04-11	$3.46	$3.50	$3.46	$3.49	$3.46	209,880
2025-04-10	$3.51	$3.52	$3.47	$3.48	$3.45	289,632
2025-04-09	$3.46	$3.55	$3.45	$3.51	$3.48	280,194
2025-04-08	$3.48	$3.54	$3.48	$3.51	$3.48	445,417
2025-04-07	$3.41	$3.47	$3.40	$3.45	$3.42	281,536
2025-04-04	$3.57	$3.58	$3.48	$3.48	$3.45	298,110
2025-04-03	$3.61	$3.64	$3.58	$3.59	$3.56	190,893
2025-04-02	$3.65	$3.65	$3.63	$3.64	$3.61	90,498
2025-04-01	$3.61	$3.65	$3.61	$3.64	$3.61	997,490
2025-03-31	$3.61	$3.63	$3.59	$3.61	$3.58	281,674
2025-03-28	$3.58	$3.61	$3.58	$3.60	$3.57	125,767
2025-03-27	$3.57	$3.58	$3.55	$3.57	$3.54	119,990
2025-03-26	$3.59	$3.61	$3.58	$3.58	$3.55	248,256
2025-03-25	$3.58	$3.60	$3.57	$3.59	$3.56	158,173
2025-03-24	$3.57	$3.59	$3.56	$3.58	$3.55	193,764
2025-03-21	$3.58	$3.61	$3.57	$3.57	$3.57	119,180
2025-03-20	$3.60	$3.60	$3.57	$3.57	$3.57	168,449
2025-03-19	$3.59	$3.61	$3.58	$3.59	$3.59	266,734
2025-03-18	$3.58	$3.59	$3.57	$3.59	$3.59	125,789
2025-03-17	$3.56	$3.59	$3.56	$3.58	$3.58	198,021
2025-03-14	$3.59	$3.61	$3.58	$3.59	$3.56	184,479
2025-03-13	$3.57	$3.59	$3.57	$3.58	$3.58	325,125
2025-03-12	$3.59	$3.60	$3.58	$3.58	$3.58	92,392
2025-03-11	$3.57	$3.59	$3.55	$3.59	$3.59	230,172
2025-03-10	$3.56	$3.57	$3.55	$3.55	$3.55	124,191
2025-03-07	$3.56	$3.59	$3.56	$3.57	$3.57	227,740
2025-03-06	$3.56	$3.58	$3.56	$3.57	$3.57	210,157
2025-03-05	$3.57	$3.60	$3.55	$3.56	$3.56	281,556
2025-03-04	$3.60	$3.62	$3.56	$3.57	$3.57	244,610
2025-03-03	$3.61	$3.63	$3.61	$3.61	$3.61	141,365
2025-02-28	$3.60	$3.63	$3.58	$3.61	$3.61	159,947
2025-02-27	$3.60	$3.61	$3.58	$3.58	$3.58	126,564
2025-02-26	$3.58	$3.60	$3.58	$3.60	$3.60	162,920
2025-02-25	$3.58	$3.60	$3.58	$3.58	$3.58	61,545
2025-02-24	$3.60	$3.60	$3.58	$3.58	$3.58	88,645
2025-02-21	$3.63	$3.64	$3.59	$3.63	$3.60	240,875
2025-02-20	$3.63	$3.64	$3.62	$3.62	$3.59	154,675
2025-02-19	$3.65	$3.65	$3.62	$3.64	$3.61	296,293
2025-02-18	$3.61	$3.65	$3.60	$3.65	$3.62	163,491
2025-02-14	$3.59	$3.61	$3.59	$3.60	$3.57	123,165
2025-02-13	$3.61	$3.61	$3.59	$3.60	$3.57	121,557
2025-02-12	$3.59	$3.61	$3.56	$3.60	$3.57	251,720
2025-02-11	$3.61	$3.63	$3.60	$3.61	$3.58	229,419
2025-02-10	$3.63	$3.63	$3.62	$3.62	$3.59	94,334
2025-02-07	$3.63	$3.63	$3.61	$3.62	$3.59	185,412
2025-02-06	$3.62	$3.63	$3.61	$3.62	$3.59	129,912
2025-02-05	$3.61	$3.62	$3.61	$3.61	$3.58	191,605
2025-02-04	$3.62	$3.63	$3.61	$3.62	$3.59	203,633
2025-02-03	$3.63	$3.63	$3.59	$3.61	$3.58	213,609
2025-01-31	$3.61	$3.63	$3.60	$3.63	$3.60	144,059
2025-01-30	$3.62	$3.62	$3.58	$3.60	$3.57	154,407
2025-01-29	$3.58	$3.62	$3.58	$3.61	$3.58	151,485
2025-01-28	$3.58	$3.60	$3.58	$3.58	$3.55	110,856
2025-01-27	$3.59	$3.59	$3.57	$3.59	$3.56	142,872
2025-01-24	$3.59	$3.60	$3.57	$3.59	$3.56	81,859
2025-01-23	$3.58	$3.61	$3.58	$3.60	$3.55	257,028
2025-01-22	$3.57	$3.58	$3.56	$3.58	$3.53	103,367
2025-01-21	$3.56	$3.57	$3.55	$3.56	$3.51	139,879
2025-01-17	$3.56	$3.57	$3.55	$3.55	$3.55	171,649
2025-01-16	$3.55	$3.57	$3.55	$3.56	$3.56	219,638
2025-01-15	$3.55	$3.58	$3.55	$3.56	$3.56	148,219
2025-01-14	$3.56	$3.56	$3.54	$3.55	$3.55	137,084
2025-01-13	$3.55	$3.55	$3.53	$3.54	$3.54	143,075
2025-01-10	$3.54	$3.56	$3.54	$3.55	$3.55	159,741
2025-01-08	$3.55	$3.58	$3.55	$3.56	$3.56	144,169
2025-01-07	$3.58	$3.60	$3.57	$3.57	$3.57	184,193
2025-01-06	$3.60	$3.60	$3.58	$3.59	$3.59	102,850
2025-01-03	$3.57	$3.60	$3.57	$3.59	$3.59	68,843
2025-01-02	$3.59	$3.61	$3.55	$3.58	$3.58	131,933
2024-12-31	$3.51	$3.58	$3.51	$3.56	$3.56	217,404
2024-12-30	$3.51	$3.53	$3.50	$3.51	$3.51	282,608
2024-12-27	$3.57	$3.58	$3.51	$3.51	$3.51	164,126
2024-12-26	$3.56	$3.59	$3.55	$3.57	$3.57	146,823
2024-12-24	$3.57	$3.60	$3.56	$3.58	$3.58	151,752
2024-12-23	$3.54	$3.57	$3.52	$3.57	$3.57	239,125
2024-12-20	$3.50	$3.55	$3.46	$3.55	$3.52	286,358
2024-12-19	$3.55	$3.55	$3.49	$3.49	$3.46	204,001
2024-12-18	$3.58	$3.58	$3.55	$3.56	$3.53	303,368
2024-12-17	$3.61	$3.63	$3.59	$3.59	$3.56	208,234
2024-12-16	$3.63	$3.64	$3.62	$3.63	$3.60	619,173
2024-12-13	$3.61	$3.63	$3.61	$3.63	$3.60	296,069
2024-12-12	$3.59	$3.62	$3.58	$3.62	$3.59	270,842
2024-12-11	$3.62	$3.63	$3.58	$3.60	$3.57	243,122
2024-12-10	$3.59	$3.62	$3.59	$3.61	$3.58	193,592
2024-12-09	$3.58	$3.61	$3.58	$3.60	$3.57	257,364
2024-12-06	$3.63	$3.63	$3.58	$3.58	$3.55	157,067
2024-12-05	$3.61	$3.63	$3.59	$3.63	$3.60	364,360
2024-12-04	$3.58	$3.61	$3.57	$3.61	$3.58	227,440
2024-12-03	$3.54	$3.58	$3.54	$3.58	$3.55	170,637
2024-12-02	$3.56	$3.57	$3.54	$3.55	$3.52	200,849
2024-11-29	$3.52	$3.56	$3.52	$3.56	$3.53	142,415
2024-11-27	$3.52	$3.53	$3.51	$3.52	$3.49	186,041
2024-11-26	$3.54	$3.55	$3.53	$3.53	$3.50	226,197
2024-11-25	$3.51	$3.55	$3.50	$3.54	$3.51	368,119
2024-11-22	$3.50	$3.53	$3.50	$3.51	$3.48	114,876
2024-11-21	$3.53	$3.54	$3.52	$3.52	$3.47	257,377
2024-11-20	$3.52	$3.55	$3.52	$3.54	$3.49	158,453
2024-11-19	$3.51	$3.54	$3.50	$3.53	$3.48	230,519
2024-11-18	$3.50	$3.54	$3.50	$3.52	$3.47	142,752
2024-11-15	$3.52	$3.52	$3.47	$3.50	$3.45	169,548
2024-11-14	$3.53	$3.55	$3.53	$3.53	$3.48	191,547
2024-11-13	$3.55	$3.56	$3.53	$3.53	$3.48	131,615
2024-11-12	$3.58	$3.59	$3.55	$3.55	$3.50	121,876
2024-11-11	$3.59	$3.61	$3.59	$3.59	$3.54	138,093
2024-11-08	$3.60	$3.61	$3.59	$3.60	$3.55	190,611
2024-11-07	$3.56	$3.62	$3.56	$3.60	$3.55	242,385
2024-11-06	$3.59	$3.59	$3.56	$3.57	$3.52	142,580
2024-11-05	$3.57	$3.60	$3.55	$3.59	$3.54	167,111
2024-11-04	$3.59	$3.60	$3.56	$3.58	$3.53	317,221
2024-11-01	$3.61	$3.63	$3.60	$3.63	$3.58	122,934
2024-10-31	$3.57	$3.60	$3.57	$3.59	$3.54	131,355
2024-10-30	$3.58	$3.60	$3.57	$3.60	$3.55	105,833
2024-10-29	$3.61	$3.63	$3.57	$3.57	$3.52	330,164
2024-10-28	$3.61	$3.63	$3.61	$3.61	$3.56	176,879
2024-10-25	$3.63	$3.63	$3.60	$3.62	$3.57	91,010
2024-10-24	$3.62	$3.63	$3.61	$3.61	$3.56	88,541
2024-10-23	$3.66	$3.66	$3.65	$3.65	$3.57	160,895
2024-10-22	$3.64	$3.67	$3.64	$3.66	$3.58	134,857
2024-10-21	$3.65	$3.67	$3.64	$3.64	$3.56	76,044
2024-10-18	$3.65	$3.67	$3.65	$3.66	$3.58	91,868
2024-10-17	$3.66	$3.68	$3.66	$3.66	$3.58	142,404
2024-10-16	$3.67	$3.68	$3.67	$3.67	$3.59	113,239
2024-10-15	$3.67	$3.68	$3.67	$3.67	$3.59	72,863
2024-10-14	$3.68	$3.69	$3.65	$3.66	$3.58	132,298
2024-10-11	$3.69	$3.70	$3.68	$3.69	$3.61	92,107
2024-10-10	$3.67	$3.72	$3.66	$3.71	$3.63	193,630
2024-10-09	$3.66	$3.69	$3.65	$3.68	$3.60	366,492
2024-10-08	$3.67	$3.68	$3.67	$3.68	$3.60	148,137
2024-10-07	$3.70	$3.71	$3.67	$3.68	$3.60	382,034
2024-10-04	$3.69	$3.71	$3.68	$3.71	$3.63	92,336
2024-10-03	$3.71	$3.72	$3.67	$3.69	$3.61	154,544
2024-10-02	$3.71	$3.74	$3.70	$3.72	$3.64	78,934
2024-10-01	$3.73	$3.74	$3.71	$3.73	$3.65	103,438
2024-09-30	$3.68	$3.73	$3.68	$3.73	$3.65	151,007
2024-09-27	$3.69	$3.72	$3.67	$3.68	$3.68	169,542
2024-09-26	$3.68	$3.72	$3.68	$3.69	$3.69	137,231
2024-09-25	$3.71	$3.72	$3.69	$3.69	$3.69	91,304
2024-09-24	$3.70	$3.72	$3.68	$3.71	$3.71	85,464
2024-09-23	$3.72	$3.74	$3.71	$3.73	$3.73	83,019
2024-09-20	$3.71	$3.74	$3.71	$3.73	$3.73	68,545
2024-09-19	$3.72	$3.73	$3.70	$3.71	$3.71	99,975
2024-09-18	$3.72	$3.74	$3.71	$3.73	$3.73	181,374
2024-09-17	$3.72	$3.73	$3.71	$3.73	$3.73	132,494
2024-09-16	$3.72	$3.74	$3.72	$3.73	$3.73	62,486
2024-09-13	$3.71	$3.74	$3.71	$3.73	$3.73	119,309
2024-09-12	$3.68	$3.72	$3.68	$3.71	$3.71	205,651
2024-09-11	$3.69	$3.70	$3.69	$3.69	$3.69	57,992
2024-09-10	$3.69	$3.71	$3.69	$3.70	$3.70	54,166
2024-09-09	$3.70	$3.71	$3.69	$3.69	$3.69	107,923
2024-09-06	$3.69	$3.73	$3.69	$3.70	$3.70	209,647
2024-09-05	$3.70	$3.73	$3.70	$3.70	$3.70	85,884
2024-09-04	$3.68	$3.73	$3.68	$3.72	$3.72	111,779
2024-09-03	$3.70	$3.70	$3.68	$3.69	$3.69	532,381
2024-08-30	$3.68	$3.70	$3.67	$3.69	$3.69	97,263
2024-08-29	$3.66	$3.68	$3.65	$3.68	$3.68	62,944
2024-08-28	$3.65	$3.67	$3.65	$3.67	$3.67	57,451
2024-08-27	$3.67	$3.67	$3.65	$3.66	$3.66	99,832
2024-08-26	$3.65	$3.68	$3.64	$3.67	$3.67	114,747
2024-08-23	$3.63	$3.65	$3.60	$3.65	$3.65	100,280
2024-08-22	$3.66	$3.66	$3.65	$3.65	$3.62	104,404
2024-08-21	$3.65	$3.67	$3.65	$3.66	$3.63	87,829
2024-08-20	$3.64	$3.67	$3.64	$3.65	$3.62	99,139
2024-08-19	$3.66	$3.68	$3.62	$3.65	$3.62	96,800
2024-08-16	$3.65	$3.68	$3.64	$3.67	$3.64	124,819
2024-08-15	$3.66	$3.67	$3.65	$3.65	$3.62	70,958
2024-08-14	$3.62	$3.67	$3.62	$3.66	$3.63	121,787
2024-08-13	$3.64	$3.65	$3.63	$3.63	$3.60	68,312
2024-08-12	$3.62	$3.65	$3.62	$3.64	$3.61	73,263
2024-08-09	$3.63	$3.65	$3.62	$3.64	$3.61	139,374
2024-08-08	$3.60	$3.65	$3.60	$3.62	$3.59	130,975
2024-08-07	$3.61	$3.66	$3.60	$3.60	$3.57	91,267
2024-08-06	$3.59	$3.64	$3.59	$3.61	$3.58	117,412
2024-08-05	$3.49	$3.60	$3.49	$3.58	$3.55	141,654
2024-08-02	$3.62	$3.68	$3.62	$3.65	$3.62	79,484
2024-08-01	$3.64	$3.68	$3.64	$3.67	$3.64	142,534
2024-07-31	$3.60	$3.64	$3.60	$3.63	$3.60	92,363
2024-07-30	$3.59	$3.63	$3.59	$3.60	$3.57	119,820
2024-07-29	$3.61	$3.63	$3.60	$3.60	$3.57	146,100
2024-07-26	$3.59	$3.62	$3.59	$3.62	$3.59	109,079
2024-07-25	$3.57	$3.61	$3.57	$3.60	$3.57	82,111
2024-07-24	$3.60	$3.61	$3.57	$3.59	$3.56	236,657
2024-07-23	$3.64	$3.65	$3.64	$3.65	$3.59	115,518
2024-07-22	$3.61	$3.66	$3.61	$3.66	$3.60	67,216
2024-07-19	$3.64	$3.64	$3.61	$3.62	$3.56	62,399
2024-07-18	$3.67	$3.67	$3.62	$3.66	$3.61	140,183
2024-07-17	$3.61	$3.65	$3.61	$3.63	$3.58	88,464
2024-07-16	$3.62	$3.64	$3.62	$3.63	$3.58	61,685
2024-07-15	$3.61	$3.64	$3.61	$3.63	$3.58	78,654
2024-07-12	$3.60	$3.63	$3.59	$3.63	$3.63	139,461
2024-07-11	$3.59	$3.61	$3.59	$3.60	$3.60	64,479
2024-07-10	$3.59	$3.60	$3.59	$3.60	$3.60	80,123
2024-07-09	$3.61	$3.61	$3.59	$3.60	$3.60	66,311
2024-07-08	$3.58	$3.62	$3.57	$3.61	$3.61	137,523
2024-07-05	$3.60	$3.61	$3.57	$3.57	$3.57	126,647
2024-07-03	$3.54	$3.60	$3.54	$3.60	$3.60	63,811
2024-07-02	$3.56	$3.58	$3.54	$3.55	$3.55	68,667
2024-07-01	$3.58	$3.60	$3.56	$3.59	$3.59	188,785
2024-06-28	$3.53	$3.60	$3.52	$3.58	$3.58	438,160
2024-06-27	$3.53	$3.55	$3.51	$3.51	$3.51	100,282
2024-06-26	$3.50	$3.54	$3.50	$3.54	$3.54	113,475
2024-06-25	$3.53	$3.54	$3.51	$3.51	$3.51	86,324
2024-06-24	$3.51	$3.54	$3.51	$3.54	$3.54	130,900
2024-06-21	$3.54	$3.55	$3.53	$3.55	$3.52	135,773
2024-06-20	$3.51	$3.54	$3.51	$3.54	$3.51	325,462
2024-06-18	$3.49	$3.51	$3.49	$3.49	$3.46	88,837
2024-06-17	$3.47	$3.52	$3.47	$3.51	$3.48	155,943
2024-06-14	$3.47	$3.51	$3.47	$3.48	$3.48	172,080
2024-06-13	$3.49	$3.51	$3.49	$3.49	$3.49	86,853
2024-06-12	$3.48	$3.52	$3.47	$3.51	$3.51	161,771
2024-06-11	$3.48	$3.49	$3.42	$3.48	$3.48	233,169
2024-06-10	$3.47	$3.50	$3.47	$3.49	$3.49	62,953
2024-06-07	$3.49	$3.51	$3.48	$3.49	$3.49	90,438
2024-06-06	$3.50	$3.51	$3.49	$3.51	$3.51	100,134
2024-06-05	$3.48	$3.53	$3.48	$3.50	$3.50	94,260
2024-06-04	$3.46	$3.50	$3.46	$3.49	$3.49	99,694
2024-06-03	$3.50	$3.50	$3.47	$3.48	$3.48	130,409
2024-05-31	$3.44	$3.48	$3.44	$3.48	$3.48	143,841
2024-05-30	$3.40	$3.46	$3.40	$3.44	$3.44	127,348
2024-05-29	$3.41	$3.44	$3.41	$3.41	$3.41	151,387
2024-05-28	$3.48	$3.48	$3.43	$3.43	$3.43	185,250
2024-05-24	$3.45	$3.50	$3.45	$3.48	$3.48	307,622
2024-05-23	$3.51	$3.53	$3.49	$3.49	$3.49	167,565
2024-05-22	$3.51	$3.54	$3.51	$3.54	$3.54	199,377
2024-05-21	$3.51	$3.53	$3.51	$3.53	$3.53	70,304
2024-05-20	$3.54	$3.54	$3.52	$3.52	$3.52	176,299
2024-05-17	$3.50	$3.54	$3.49	$3.53	$3.53	203,229
2024-05-16	$3.51	$3.53	$3.49	$3.51	$3.51	387,882
2024-05-15	$3.49	$3.53	$3.49	$3.52	$3.52	78,554
2024-05-14	$3.51	$3.53	$3.48	$3.49	$3.49	430,257
2024-05-13	$3.51	$3.54	$3.51	$3.52	$3.52	65,487
2024-05-10	$3.52	$3.53	$3.49	$3.52	$3.52	104,197
2024-05-09	$3.51	$3.54	$3.51	$3.54	$3.54	115,043
2024-05-08	$3.51	$3.53	$3.51	$3.52	$3.52	67,361
2024-05-07	$3.49	$3.54	$3.49	$3.53	$3.53	133,558
2024-05-06	$3.49	$3.51	$3.49	$3.50	$3.50	151,547
2024-05-03	$3.46	$3.51	$3.46	$3.50	$3.50	146,977
2024-05-02	$3.45	$3.48	$3.45	$3.46	$3.46	103,636
2024-05-01	$3.44	$3.46	$3.43	$3.46	$3.46	200,006
2024-04-30	$3.43	$3.44	$3.41	$3.42	$3.42	182,705
2024-04-29	$3.46	$3.48	$3.44	$3.45	$3.45	93,299
2024-04-26	$3.41	$3.46	$3.41	$3.45	$3.45	139,665
2024-04-25	$3.42	$3.45	$3.41	$3.42	$3.42	225,554
2024-04-24	$3.48	$3.48	$3.44	$3.44	$3.44	58,717
2024-04-23	$3.46	$3.49	$3.46	$3.49	$3.49	190,518
2024-04-22	$3.49	$3.49	$3.45	$3.47	$3.44	144,965
2024-04-19	$3.45	$3.47	$3.45	$3.46	$3.43	95,997
2024-04-18	$3.46	$3.49	$3.45	$3.47	$3.44	161,759
2024-04-17	$3.42	$3.46	$3.42	$3.46	$3.43	170,256
2024-04-16	$3.42	$3.44	$3.41	$3.43	$3.40	214,740
2024-04-15	$3.45	$3.46	$3.42	$3.43	$3.40	210,493
2024-04-12	$3.45	$3.47	$3.45	$3.45	$3.45	173,375
2024-04-11	$3.46	$3.47	$3.45	$3.47	$3.47	288,661
2024-04-10	$3.48	$3.49	$3.46	$3.46	$3.46	138,340
2024-04-09	$3.49	$3.52	$3.48	$3.50	$3.50	205,269
2024-04-08	$3.47	$3.51	$3.47	$3.49	$3.49	216,554
2024-04-05	$3.48	$3.49	$3.47	$3.47	$3.47	158,147
2024-04-04	$3.48	$3.51	$3.48	$3.50	$3.50	296,189
2024-04-03	$3.50	$3.51	$3.47	$3.49	$3.49	151,188
2024-04-02	$3.50	$3.51	$3.49	$3.50	$3.50	133,452
2024-04-01	$3.53	$3.55	$3.49	$3.51	$3.51	130,715
2024-03-28	$3.53	$3.55	$3.51	$3.52	$3.52	496,387
2024-03-27	$3.54	$3.57	$3.53	$3.54	$3.54	103,123
2024-03-26	$3.53	$3.60	$3.52	$3.54	$3.54	323,826
2024-03-25	$3.53	$3.53	$3.51	$3.53	$3.53	147,868
2024-03-22	$3.54	$3.55	$3.51	$3.53	$3.53	116,187
2024-03-21	$3.51	$3.53	$3.51	$3.53	$3.53	154,761
2024-03-20	$3.53	$3.54	$3.52	$3.54	$3.51	124,145
2024-03-19	$3.53	$3.54	$3.52	$3.53	$3.50	89,453
2024-03-18	$3.52	$3.54	$3.51	$3.52	$3.49	184,768
2024-03-15	$3.51	$3.53	$3.51	$3.51	$3.48	83,093
2024-03-14	$3.54	$3.55	$3.50	$3.53	$3.50	159,086
2024-03-13	$3.53	$3.55	$3.52	$3.55	$3.52	185,646
2024-03-12	$3.53	$3.55	$3.52	$3.55	$3.52	137,405
2024-03-11	$3.51	$3.55	$3.50	$3.55	$3.52	532,901
2024-03-08	$3.53	$3.54	$3.50	$3.52	$3.49	322,042
2024-03-07	$3.53	$3.54	$3.53	$3.53	$3.50	142,539
2024-03-06	$3.54	$3.55	$3.51	$3.54	$3.51	292,059
2024-03-05	$3.55	$3.56	$3.53	$3.56	$3.53	160,337
2024-03-04	$3.58	$3.58	$3.55	$3.55	$3.52	200,187
2024-03-01	$3.59	$3.59	$3.55	$3.57	$3.54	133,018
2024-02-29	$3.55	$3.58	$3.54	$3.57	$3.54	106,812
2024-02-28	$3.55	$3.58	$3.54	$3.56	$3.53	127,840
2024-02-27	$3.57	$3.59	$3.55	$3.55	$3.52	196,246
2024-02-26	$3.57	$3.59	$3.56	$3.57	$3.54	125,044
2024-02-23	$3.60	$3.60	$3.57	$3.58	$3.58	125,302
2024-02-22	$3.62	$3.62	$3.58	$3.58	$3.58	155,178
2024-02-21	$3.63	$3.65	$3.61	$3.64	$3.61	115,064
2024-02-20	$3.62	$3.66	$3.62	$3.64	$3.61	98,212
2024-02-16	$3.64	$3.65	$3.62	$3.62	$3.59	119,125
2024-02-15	$3.65	$3.66	$3.63	$3.64	$3.61	117,172
2024-02-14	$3.64	$3.65	$3.63	$3.65	$3.62	95,642
2024-02-13	$3.67	$3.67	$3.62	$3.63	$3.60	130,633
2024-02-12	$3.69	$3.70	$3.67	$3.68	$3.65	60,551
2024-02-09	$3.68	$3.69	$3.68	$3.68	$3.68	110,062
2024-02-08	$3.70	$3.71	$3.68	$3.70	$3.70	72,170
2024-02-07	$3.70	$3.72	$3.69	$3.70	$3.70	107,175
2024-02-06	$3.68	$3.70	$3.66	$3.70	$3.70	107,971
2024-02-05	$3.66	$3.67	$3.64	$3.67	$3.67	145,517
2024-02-02	$3.67	$3.68	$3.65	$3.66	$3.66	105,258
2024-02-01	$3.67	$3.69	$3.66	$3.67	$3.67	97,745
2024-01-31	$3.63	$3.65	$3.62	$3.65	$3.65	126,939
2024-01-30	$3.59	$3.63	$3.59	$3.62	$3.62	96,349
2024-01-29	$3.61	$3.63	$3.57	$3.60	$3.60	205,544
2024-01-26	$3.63	$3.64	$3.60	$3.61	$3.61	165,048
2024-01-25	$3.64	$3.64	$3.60	$3.62	$3.62	100,891
2024-01-24	$3.65	$3.66	$3.60	$3.63	$3.63	341,299
2024-01-23	$3.62	$3.65	$3.61	$3.63	$3.63	210,814
2024-01-22	$3.63	$3.65	$3.62	$3.64	$3.61	347,198
2024-01-19	$3.68	$3.68	$3.64	$3.64	$3.61	66,442
2024-01-18	$3.68	$3.68	$3.66	$3.67	$3.64	89,154
2024-01-17	$3.66	$3.68	$3.65	$3.67	$3.64	96,110
2024-01-16	$3.66	$3.68	$3.66	$3.67	$3.64	285,405
2024-01-12	$3.66	$3.69	$3.66	$3.67	$3.64	171,241
2024-01-11	$3.62	$3.65	$3.62	$3.65	$3.62	58,288
2024-01-10	$3.62	$3.63	$3.60	$3.62	$3.59	105,115
2024-01-09	$3.59	$3.62	$3.59	$3.61	$3.58	102,502
2024-01-08	$3.62	$3.64	$3.59	$3.59	$3.56	169,351
2024-01-05	$3.64	$3.64	$3.60	$3.61	$3.61	131,168
2024-01-04	$3.64	$3.65	$3.62	$3.64	$3.64	167,027
2024-01-03	$3.60	$3.64	$3.60	$3.63	$3.63	140,851
2024-01-02	$3.59	$3.63	$3.59	$3.63	$3.63	113,327
2023-12-29	$3.62	$3.62	$3.57	$3.57	$3.57	236,476
2023-12-28	$3.59	$3.64	$3.59	$3.62	$3.62	340,246
2023-12-27	$3.62	$3.64	$3.57	$3.58	$3.58	172,999
2023-12-26	$3.63	$3.63	$3.59	$3.60	$3.60	148,693
2023-12-22	$3.61	$3.65	$3.61	$3.61	$3.61	243,398
2023-12-21	$3.60	$3.62	$3.57	$3.60	$3.60	127,859
2023-12-20	$3.60	$3.64	$3.60	$3.60	$3.57	276,122
2023-12-19	$3.61	$3.63	$3.57	$3.62	$3.59	238,671
2023-12-18	$3.60	$3.64	$3.59	$3.61	$3.58	204,795
2023-12-15	$3.61	$3.64	$3.59	$3.61	$3.58	122,899
2023-12-14	$3.58	$3.61	$3.57	$3.61	$3.58	169,350
2023-12-13	$3.52	$3.56	$3.52	$3.56	$3.53	189,824
2023-12-12	$3.53	$3.54	$3.51	$3.52	$3.49	103,210
2023-12-11	$3.53	$3.54	$3.52	$3.53	$3.50	114,469
2023-12-08	$3.52	$3.56	$3.52	$3.52	$3.52	114,902
2023-12-07	$3.50	$3.54	$3.50	$3.54	$3.54	160,404
2023-12-06	$3.48	$3.52	$3.47	$3.49	$3.49	210,309
2023-12-05	$3.47	$3.50	$3.46	$3.48	$3.48	167,608
2023-12-04	$3.46	$3.49	$3.45	$3.46	$3.46	210,890
2023-12-01	$3.45	$3.48	$3.44	$3.48	$3.48	205,525
2023-11-30	$3.44	$3.45	$3.43	$3.44	$3.44	238,057
2023-11-29	$3.42	$3.46	$3.40	$3.46	$3.46	237,652
2023-11-28	$3.39	$3.42	$3.39	$3.40	$3.40	209,905
2023-11-27	$3.40	$3.41	$3.39	$3.39	$3.39	241,185
2023-11-24	$3.39	$3.42	$3.39	$3.42	$3.42	117,756
2023-11-22	$3.38	$3.40	$3.37	$3.38	$3.38	190,580
2023-11-21	$3.41	$3.42	$3.40	$3.41	$3.38	166,089
2023-11-20	$3.40	$3.44	$3.40	$3.40	$3.37	214,366
2023-11-17	$3.42	$3.45	$3.41	$3.42	$3.39	191,307
2023-11-16	$3.44	$3.46	$3.43	$3.43	$3.40	154,933
2023-11-15	$3.44	$3.46	$3.42	$3.45	$3.42	157,543
2023-11-14	$3.45	$3.46	$3.42	$3.42	$3.39	180,692
2023-11-13	$3.42	$3.43	$3.40	$3.43	$3.40	93,643
2023-11-10	$3.46	$3.46	$3.40	$3.42	$3.42	100,164
2023-11-09	$3.44	$3.44	$3.41	$3.44	$3.44	89,560
2023-11-08	$3.43	$3.46	$3.40	$3.42	$3.42	304,844
2023-11-07	$3.45	$3.46	$3.42	$3.44	$3.44	75,865
2023-11-06	$3.42	$3.45	$3.40	$3.44	$3.44	161,541
2023-11-03	$3.40	$3.46	$3.40	$3.41	$3.41	154,106
2023-11-02	$3.35	$3.44	$3.35	$3.39	$3.39	204,686
2023-11-01	$3.33	$3.35	$3.29	$3.35	$3.35	138,774
2023-10-31	$3.31	$3.32	$3.28	$3.30	$3.30	177,746
2023-10-30	$3.30	$3.31	$3.28	$3.30	$3.30	98,446
2023-10-27	$3.27	$3.30	$3.27	$3.28	$3.28	98,924
2023-10-26	$3.26	$3.30	$3.26	$3.28	$3.28	102,709
2023-10-25	$3.28	$3.28	$3.25	$3.27	$3.27	112,306
2023-10-24	$3.29	$3.32	$3.28	$3.29	$3.29	72,664
2023-10-23	$3.29	$3.30	$3.28	$3.29	$3.29	65,780
2023-10-20	$3.34	$3.35	$3.32	$3.33	$3.30	158,519
2023-10-19	$3.34	$3.35	$3.32	$3.33	$3.30	197,393
2023-10-18	$3.35	$3.35	$3.32	$3.34	$3.31	130,208
2023-10-17	$3.36	$3.37	$3.34	$3.36	$3.33	159,186
2023-10-16	$3.37	$3.38	$3.35	$3.38	$3.35	288,374
2023-10-13	$3.34	$3.37	$3.32	$3.36	$3.33	118,153
2023-10-12	$3.39	$3.40	$3.31	$3.34	$3.31	153,221
2023-10-11	$3.40	$3.41	$3.38	$3.40	$3.37	103,723
2023-10-10	$3.42	$3.42	$3.38	$3.39	$3.36	102,606
2023-10-09	$3.40	$3.41	$3.38	$3.40	$3.37	92,995
2023-10-06	$3.33	$3.42	$3.33	$3.39	$3.36	192,339
2023-10-05	$3.34	$3.37	$3.33	$3.34	$3.31	138,715
2023-10-04	$3.32	$3.35	$3.31	$3.35	$3.32	110,620
2023-10-03	$3.32	$3.35	$3.30	$3.31	$3.28	125,355
2023-10-02	$3.37	$3.38	$3.31	$3.32	$3.29	164,967
2023-09-29	$3.35	$3.40	$3.35	$3.35	$3.32	200,360
2023-09-28	$3.34	$3.38	$3.34	$3.34	$3.31	173,613
2023-09-27	$3.32	$3.38	$3.32	$3.35	$3.32	275,785
2023-09-26	$3.36	$3.39	$3.31	$3.32	$3.29	213,756
2023-09-25	$3.43	$3.44	$3.36	$3.37	$3.34	194,048
2023-09-22	$3.41	$3.45	$3.39	$3.44	$3.41	167,418
2023-09-21	$3.44	$3.47	$3.40	$3.41	$3.41	131,129
2023-09-20	$3.50	$3.50	$3.46	$3.48	$3.45	58,576
2023-09-19	$3.52	$3.52	$3.48	$3.49	$3.46	140,883
2023-09-18	$3.49	$3.51	$3.48	$3.51	$3.48	124,633
2023-09-15	$3.46	$3.49	$3.45	$3.49	$3.46	207,517
2023-09-14	$3.43	$3.47	$3.43	$3.46	$3.43	182,554
2023-09-13	$3.45	$3.47	$3.41	$3.42	$3.39	245,497
2023-09-12	$3.47	$3.47	$3.44	$3.46	$3.43	112,973
2023-09-11	$3.49	$3.49	$3.47	$3.47	$3.44	83,633
2023-09-08	$3.47	$3.51	$3.46	$3.49	$3.46	230,197
2023-09-07	$3.47	$3.49	$3.44	$3.46	$3.43	164,884
2023-09-06	$3.46	$3.50	$3.46	$3.47	$3.44	224,689
2023-09-05	$3.49	$3.51	$3.47	$3.47	$3.44	229,526
2023-09-01	$3.53	$3.55	$3.48	$3.49	$3.46	378,124
2023-08-31	$3.50	$3.52	$3.50	$3.51	$3.48	178,628
2023-08-30	$3.50	$3.52	$3.48	$3.51	$3.48	164,095
2023-08-29	$3.47	$3.50	$3.46	$3.50	$3.47	125,908
2023-08-28	$3.50	$3.51	$3.48	$3.48	$3.45	172,965
2023-08-25	$3.52	$3.53	$3.48	$3.51	$3.51	142,215
2023-08-24	$3.52	$3.53	$3.51	$3.51	$3.51	128,687
2023-08-23	$3.53	$3.54	$3.51	$3.52	$3.52	205,216
2023-08-22	$3.52	$3.57	$3.51	$3.55	$3.55	297,022
2023-08-21	$3.57	$3.57	$3.53	$3.53	$3.53	96,000
2023-08-18	$3.54	$3.57	$3.52	$3.56	$3.56	298,562
2023-08-17	$3.62	$3.63	$3.54	$3.55	$3.55	211,223
2023-08-16	$3.62	$3.63	$3.60	$3.60	$3.60	66,184
2023-08-15	$3.65	$3.65	$3.61	$3.63	$3.63	74,583
2023-08-14	$3.64	$3.67	$3.63	$3.65	$3.65	97,699
2023-08-11	$3.64	$3.67	$3.64	$3.66	$3.66	107,844
2023-08-10	$3.68	$3.68	$3.64	$3.64	$3.64	143,995
2023-08-09	$3.65	$3.68	$3.65	$3.68	$3.68	159,837
2023-08-08	$3.62	$3.67	$3.62	$3.64	$3.64	252,846
2023-08-07	$3.61	$3.66	$3.59	$3.64	$3.64	183,291
2023-08-04	$3.56	$3.61	$3.56	$3.59	$3.59	145,683
2023-08-03	$3.55	$3.57	$3.52	$3.57	$3.57	172,881
2023-08-02	$3.58	$3.59	$3.55	$3.55	$3.55	208,812
2023-08-01	$3.65	$3.65	$3.58	$3.59	$3.59	127,598
2023-07-31	$3.62	$3.66	$3.62	$3.65	$3.65	197,861
2023-07-28	$3.60	$3.64	$3.60	$3.63	$3.63	279,737
2023-07-27	$3.58	$3.59	$3.56	$3.58	$3.58	92,511
2023-07-26	$3.55	$3.59	$3.55	$3.56	$3.56	156,981
2023-07-25	$3.55	$3.56	$3.53	$3.55	$3.55	75,342
2023-07-24	$3.53	$3.57	$3.51	$3.55	$3.55	247,567
2023-07-21	$3.52	$3.53	$3.50	$3.51	$3.51	158,323
2023-07-20	$3.56	$3.57	$3.54	$3.54	$3.51	145,290
2023-07-19	$3.57	$3.60	$3.53	$3.56	$3.53	220,825
2023-07-18	$3.55	$3.57	$3.54	$3.56	$3.53	243,317
2023-07-17	$3.59	$3.60	$3.54	$3.55	$3.52	215,784
2023-07-14	$3.61	$3.61	$3.58	$3.59	$3.56	90,574
2023-07-13	$3.60	$3.63	$3.58	$3.59	$3.56	156,936
2023-07-12	$3.63	$3.64	$3.58	$3.59	$3.56	166,777
2023-07-11	$3.61	$3.62	$3.57	$3.61	$3.61	146,563
2023-07-10	$3.54	$3.61	$3.54	$3.60	$3.60	193,440
2023-07-07	$3.56	$3.59	$3.54	$3.55	$3.55	123,949
2023-07-06	$3.52	$3.56	$3.52	$3.55	$3.55	220,167
2023-07-05	$3.51	$3.57	$3.51	$3.54	$3.54	277,247
2023-07-03	$3.54	$3.54	$3.50	$3.53	$3.53	183,394
2023-06-30	$3.53	$3.55	$3.51	$3.52	$3.52	321,248
2023-06-29	$3.55	$3.55	$3.50	$3.52	$3.52	252,238
2023-06-28	$3.54	$3.55	$3.52	$3.55	$3.55	294,210
2023-06-27	$3.54	$3.55	$3.52	$3.53	$3.53	225,418
2023-06-26	$3.50	$3.54	$3.50	$3.53	$3.53	323,695
2023-06-23	$3.51	$3.53	$3.50	$3.51	$3.51	335,374
2023-06-22	$3.54	$3.54	$3.50	$3.52	$3.52	251,010
2023-06-21	$3.55	$3.57	$3.54	$3.56	$3.53	235,926
2023-06-20	$3.57	$3.59	$3.54	$3.57	$3.54	129,150
2023-06-16	$3.59	$3.61	$3.56	$3.56	$3.53	141,874
2023-06-15	$3.58	$3.61	$3.58	$3.60	$3.57	192,387
2023-06-14	$3.61	$3.61	$3.57	$3.60	$3.57	108,372
2023-06-13	$3.59	$3.61	$3.59	$3.59	$3.56	95,976
2023-06-12	$3.58	$3.60	$3.58	$3.58	$3.55	88,937
2023-06-09	$3.61	$3.62	$3.57	$3.58	$3.55	110,853
2023-06-08	$3.61	$3.63	$3.61	$3.61	$3.58	164,924
2023-06-07	$3.64	$3.64	$3.62	$3.63	$3.60	281,710
2023-06-06	$3.60	$3.64	$3.60	$3.64	$3.61	288,933
2023-06-05	$3.64	$3.64	$3.61	$3.61	$3.58	223,517
2023-06-02	$3.61	$3.64	$3.58	$3.63	$3.63	190,186
2023-06-01	$3.62	$3.63	$3.59	$3.59	$3.59	217,538
2023-05-31	$3.59	$3.60	$3.58	$3.60	$3.60	302,604
2023-05-30	$3.59	$3.60	$3.58	$3.58	$3.58	172,604
2023-05-26	$3.57	$3.58	$3.56	$3.58	$3.58	94,560
2023-05-25	$3.53	$3.57	$3.51	$3.57	$3.57	214,443
2023-05-24	$3.54	$3.54	$3.52	$3.52	$3.52	136,724
2023-05-23	$3.55	$3.56	$3.53	$3.54	$3.54	253,252
2023-05-22	$3.56	$3.58	$3.56	$3.57	$3.54	112,995
2023-05-19	$3.53	$3.59	$3.53	$3.57	$3.54	183,736
2023-05-18	$3.52	$3.55	$3.52	$3.53	$3.50	124,077
2023-05-17	$3.55	$3.56	$3.51	$3.52	$3.49	217,090
2023-05-16	$3.56	$3.57	$3.54	$3.54	$3.51	132,727
2023-05-15	$3.55	$3.57	$3.53	$3.56	$3.53	169,861
2023-05-12	$3.58	$3.58	$3.54	$3.54	$3.51	133,322
2023-05-11	$3.56	$3.62	$3.56	$3.58	$3.55	181,854
2023-05-10	$3.60	$3.60	$3.54	$3.56	$3.53	91,236
2023-05-09	$3.60	$3.61	$3.55	$3.57	$3.54	386,673
2023-05-08	$3.60	$3.60	$3.55	$3.59	$3.56	162,203
2023-05-05	$3.57	$3.61	$3.56	$3.60	$3.57	304,597
2023-05-04	$3.53	$3.57	$3.51	$3.55	$3.52	177,977
2023-05-03	$3.52	$3.57	$3.52	$3.54	$3.51	196,717
2023-05-02	$3.56	$3.57	$3.50	$3.51	$3.48	193,059
2023-05-01	$3.57	$3.58	$3.53	$3.55	$3.52	197,279
2023-04-28	$3.56	$3.58	$3.55	$3.55	$3.52	139,864
2023-04-27	$3.60	$3.62	$3.57	$3.57	$3.54	120,433
2023-04-26	$3.56	$3.60	$3.55	$3.59	$3.56	130,907
2023-04-25	$3.58	$3.59	$3.55	$3.55	$3.52	133,110
2023-04-24	$3.55	$3.59	$3.54	$3.58	$3.55	129,548
2023-04-21	$3.54	$3.58	$3.51	$3.55	$3.52	192,676
2023-04-20	$3.55	$3.57	$3.53	$3.54	$3.49	154,215
2023-04-19	$3.52	$3.57	$3.52	$3.57	$3.52	201,976
2023-04-18	$3.54	$3.57	$3.53	$3.53	$3.48	162,566
2023-04-17	$3.55	$3.58	$3.52	$3.54	$3.49	208,386
2023-04-14	$3.55	$3.58	$3.54	$3.54	$3.54	142,891
2023-04-13	$3.55	$3.57	$3.55	$3.56	$3.56	186,099
2023-04-12	$3.54	$3.58	$3.54	$3.55	$3.55	313,861
2023-04-11	$3.57	$3.58	$3.53	$3.54	$3.54	370,835
2023-04-10	$3.55	$3.56	$3.53	$3.55	$3.55	248,651
2023-04-06	$3.53	$3.57	$3.53	$3.54	$3.54	242,605
2023-04-05	$3.56	$3.59	$3.50	$3.54	$3.54	532,872
2023-04-04	$3.60	$3.60	$3.54	$3.58	$3.58	325,632
2023-04-03	$3.60	$3.62	$3.57	$3.60	$3.60	237,290
2023-03-31	$3.58	$3.61	$3.56	$3.56	$3.56	239,116
2023-03-30	$3.56	$3.59	$3.56	$3.58	$3.58	271,373
2023-03-29	$3.60	$3.61	$3.54	$3.55	$3.55	251,555
2023-03-28	$3.60	$3.62	$3.56	$3.60	$3.60	94,652
2023-03-27	$3.59	$3.63	$3.58	$3.62	$3.62	150,296
2023-03-24	$3.56	$3.58	$3.56	$3.57	$3.57	142,704
2023-03-23	$3.53	$3.59	$3.53	$3.55	$3.55	133,638
2023-03-22	$3.60	$3.61	$3.55	$3.56	$3.56	104,275
2023-03-21	$3.54	$3.62	$3.54	$3.59	$3.59	198,835
2023-03-20	$3.55	$3.58	$3.53	$3.54	$3.54	131,931
2023-03-17	$3.55	$3.59	$3.54	$3.54	$3.54	139,325
2023-03-16	$3.53	$3.59	$3.53	$3.57	$3.57	115,421
2023-03-15	$3.58	$3.61	$3.53	$3.55	$3.55	114,591
2023-03-14	$3.54	$3.63	$3.53	$3.61	$3.61	190,477
2023-03-13	$3.48	$3.62	$3.48	$3.53	$3.53	262,460
2023-03-10	$3.56	$3.61	$3.54	$3.57	$3.57	282,399
2023-03-09	$3.63	$3.64	$3.57	$3.57	$3.57	155,810
2023-03-08	$3.68	$3.70	$3.62	$3.64	$3.64	203,312
2023-03-07	$3.69	$3.69	$3.65	$3.67	$3.67	227,854
2023-03-06	$3.68	$3.69	$3.63	$3.68	$3.68	317,782
2023-03-03	$3.66	$3.69	$3.66	$3.66	$3.66	265,806
2023-03-02	$3.65	$3.67	$3.63	$3.67	$3.67	180,372
2023-03-01	$3.69	$3.71	$3.65	$3.67	$3.67	216,739
2023-02-28	$3.70	$3.70	$3.66	$3.69	$3.69	278,276
2023-02-27	$3.68	$3.68	$3.66	$3.68	$3.68	152,369
2023-02-24	$3.66	$3.68	$3.65	$3.65	$3.65	124,563
2023-02-23	$3.64	$3.68	$3.62	$3.66	$3.66	215,976
2023-02-22	$3.65	$3.68	$3.62	$3.62	$3.62	296,875
2023-02-21	$3.72	$3.73	$3.68	$3.69	$3.66	166,544
2023-02-17	$3.79	$3.83	$3.72	$3.73	$3.70	298,756
2023-02-16	$3.80	$3.82	$3.76	$3.78	$3.75	158,635
2023-02-15	$3.82	$3.86	$3.80	$3.81	$3.78	210,389
2023-02-14	$3.86	$3.87	$3.82	$3.82	$3.79	197,704
2023-02-13	$3.88	$3.89	$3.85	$3.88	$3.85	113,375
2023-02-10	$3.85	$3.87	$3.85	$3.86	$3.83	189,982
2023-02-09	$3.87	$3.90	$3.85	$3.85	$3.82	169,310
2023-02-08	$3.85	$3.87	$3.84	$3.85	$3.82	109,114
2023-02-07	$3.83	$3.88	$3.83	$3.86	$3.83	261,385
2023-02-06	$3.84	$3.85	$3.79	$3.81	$3.78	163,111
2023-02-03	$3.88	$3.91	$3.82	$3.82	$3.79	178,348
2023-02-02	$3.84	$3.91	$3.82	$3.90	$3.87	206,430
2023-02-01	$3.84	$3.86	$3.80	$3.82	$3.79	178,382
2023-01-31	$3.77	$3.82	$3.77	$3.82	$3.79	84,998
2023-01-30	$3.75	$3.79	$3.74	$3.77	$3.74	157,428
2023-01-27	$3.76	$3.78	$3.74	$3.75	$3.72	137,837
2023-01-26	$3.76	$3.77	$3.74	$3.76	$3.73	208,120
2023-01-25	$3.76	$3.79	$3.74	$3.76	$3.73	169,411
2023-01-24	$3.71	$3.83	$3.71	$3.79	$3.76	131,472
2023-01-23	$3.75	$3.79	$3.73	$3.79	$3.76	197,954
2023-01-20	$3.82	$3.82	$3.77	$3.77	$3.72	207,644
2023-01-19	$3.84	$3.84	$3.79	$3.80	$3.75	240,448
2023-01-18	$3.89	$3.89	$3.80	$3.84	$3.79	231,759
2023-01-17	$3.84	$3.88	$3.83	$3.87	$3.82	185,872
2023-01-13	$3.79	$3.85	$3.78	$3.84	$3.79	246,161
2023-01-12	$3.74	$3.80	$3.74	$3.79	$3.74	98,211
2023-01-11	$3.73	$3.76	$3.73	$3.74	$3.69	202,874
2023-01-10	$3.72	$3.73	$3.68	$3.71	$3.66	165,214
2023-01-09	$3.69	$3.74	$3.69	$3.73	$3.68	132,698
2023-01-06	$3.64	$3.70	$3.64	$3.67	$3.62	175,293
2023-01-05	$3.65	$3.66	$3.63	$3.64	$3.59	119,032
2023-01-04	$3.66	$3.69	$3.64	$3.64	$3.59	198,036
2023-01-03	$3.67	$3.68	$3.63	$3.65	$3.60	175,294
2022-12-30	$3.65	$3.67	$3.63	$3.63	$3.58	335,846
2022-12-29	$3.65	$3.70	$3.61	$3.65	$3.60	354,218
2022-12-28	$3.58	$3.63	$3.58	$3.62	$3.57	290,897
2022-12-27	$3.62	$3.62	$3.56	$3.56	$3.51	476,952
2022-12-23	$3.56	$3.63	$3.56	$3.62	$3.57	293,381
2022-12-22	$3.57	$3.62	$3.57	$3.58	$3.53	411,360
2022-12-21	$3.59	$3.64	$3.59	$3.61	$3.53	454,993
2022-12-20	$3.65	$3.67	$3.59	$3.59	$3.51	409,974
2022-12-19	$3.64	$3.71	$3.63	$3.63	$3.55	211,545
2022-12-16	$3.67	$3.70	$3.64	$3.66	$3.58	269,685
2022-12-15	$3.68	$3.73	$3.67	$3.70	$3.62	317,798
2022-12-14	$3.67	$3.70	$3.67	$3.68	$3.60	210,542
2022-12-13	$3.68	$3.71	$3.66	$3.69	$3.61	310,906
2022-12-12	$3.61	$3.66	$3.61	$3.64	$3.56	339,092
2022-12-09	$3.65	$3.67	$3.62	$3.62	$3.54	479,938
2022-12-08	$3.67	$3.68	$3.65	$3.65	$3.57	382,320
2022-12-07	$3.67	$3.71	$3.67	$3.67	$3.59	418,203
2022-12-06	$3.68	$3.71	$3.66	$3.68	$3.60	352,808
2022-12-05	$3.70	$3.71	$3.69	$3.70	$3.62	148,364
2022-12-02	$3.68	$3.73	$3.67	$3.69	$3.61	238,618
2022-12-01	$3.73	$3.76	$3.70	$3.72	$3.64	270,263
2022-11-30	$3.70	$3.74	$3.69	$3.71	$3.63	398,740
2022-11-29	$3.72	$3.75	$3.70	$3.71	$3.63	160,010
2022-11-28	$3.72	$3.73	$3.71	$3.72	$3.64	91,318
2022-11-25	$3.75	$3.76	$3.74	$3.74	$3.66	12,914
2022-11-23	$3.77	$3.79	$3.75	$3.76	$3.68	83,418
2022-11-22	$3.71	$3.76	$3.69	$3.75	$3.67	111,273
2022-11-21	$3.71	$3.73	$3.68	$3.72	$3.62	133,843
2022-11-18	$3.72	$3.75	$3.67	$3.70	$3.60	215,492
2022-11-17	$3.70	$3.71	$3.68	$3.70	$3.60	80,420
2022-11-16	$3.69	$3.73	$3.68	$3.70	$3.60	170,134
2022-11-15	$3.68	$3.72	$3.68	$3.70	$3.60	175,881
2022-11-14	$3.71	$3.71	$3.64	$3.67	$3.57	249,724
2022-11-11	$3.77	$3.78	$3.68	$3.71	$3.61	75,217
2022-11-10	$3.74	$3.77	$3.72	$3.75	$3.65	230,725
2022-11-09	$3.70	$3.73	$3.63	$3.65	$3.55	150,286
2022-11-08	$3.66	$3.75	$3.65	$3.69	$3.59	130,228
2022-11-07	$3.64	$3.67	$3.64	$3.65	$3.55	195,853
2022-11-04	$3.68	$3.75	$3.63	$3.64	$3.54	194,257
2022-11-03	$3.67	$3.70	$3.67	$3.67	$3.57	265,529
2022-11-02	$3.66	$3.71	$3.66	$3.70	$3.60	338,334
2022-11-01	$3.69	$3.70	$3.65	$3.70	$3.60	258,702
2022-10-31	$3.61	$3.67	$3.61	$3.65	$3.55	171,714
2022-10-28	$3.63	$3.69	$3.61	$3.64	$3.54	145,905
2022-10-27	$3.61	$3.65	$3.59	$3.61	$3.51	176,305
2022-10-26	$3.57	$3.64	$3.57	$3.62	$3.52	178,938
2022-10-25	$3.51	$3.60	$3.51	$3.59	$3.49	145,109
2022-10-24	$3.56	$3.56	$3.50	$3.51	$3.41	178,938
2022-10-21	$3.51	$3.55	$3.49	$3.53	$3.43	264,628
2022-10-20	$3.51	$3.56	$3.51	$3.54	$3.42	110,951
2022-10-19	$3.54	$3.57	$3.51	$3.52	$3.40	116,225
2022-10-18	$3.58	$3.60	$3.53	$3.56	$3.44	108,313
2022-10-17	$3.52	$3.55	$3.52	$3.53	$3.41	166,699
2022-10-14	$3.54	$3.54	$3.52	$3.52	$3.40	102,077
2022-10-13	$3.46	$3.62	$3.46	$3.53	$3.41	345,401
2022-10-12	$3.52	$3.58	$3.52	$3.54	$3.42	188,442
2022-10-11	$3.52	$3.56	$3.52	$3.52	$3.40	217,410
2022-10-10	$3.52	$3.56	$3.52	$3.53	$3.41	87,978
2022-10-07	$3.54	$3.59	$3.53	$3.53	$3.53	98,773
2022-10-06	$3.56	$3.60	$3.56	$3.56	$3.56	111,004
2022-10-05	$3.60	$3.61	$3.56	$3.58	$3.58	89,729
2022-10-04	$3.60	$3.65	$3.58	$3.62	$3.62	123,766
2022-10-03	$3.59	$3.64	$3.56	$3.56	$3.56	132,521
2022-09-30	$3.53	$3.58	$3.51	$3.58	$3.58	200,119
2022-09-29	$3.56	$3.58	$3.53	$3.53	$3.53	185,004
2022-09-28	$3.51	$3.59	$3.51	$3.57	$3.57	141,596
2022-09-27	$3.55	$3.55	$3.51	$3.52	$3.52	187,289
2022-09-26	$3.53	$3.61	$3.53	$3.54	$3.54	114,958
2022-09-23	$3.64	$3.64	$3.52	$3.58	$3.58	269,489
2022-09-22	$3.67	$3.67	$3.64	$3.65	$3.65	71,915
2022-09-21	$3.69	$3.74	$3.68	$3.71	$3.68	106,042
2022-09-20	$3.70	$3.73	$3.67	$3.70	$3.67	124,768
2022-09-19	$3.68	$3.74	$3.68	$3.70	$3.67	94,817
2022-09-16	$3.68	$3.72	$3.68	$3.69	$3.69	188,211
2022-09-15	$3.73	$3.75	$3.69	$3.70	$3.70	115,584
2022-09-14	$3.72	$3.79	$3.72	$3.75	$3.75	118,943
2022-09-13	$3.73	$3.75	$3.72	$3.74	$3.74	76,078
2022-09-12	$3.78	$3.80	$3.74	$3.74	$3.74	94,989
2022-09-09	$3.78	$3.83	$3.76	$3.78	$3.78	74,311
2022-09-08	$3.75	$3.91	$3.75	$3.77	$3.77	164,782
2022-09-07	$3.73	$3.78	$3.73	$3.76	$3.76	56,237
2022-09-06	$3.75	$3.79	$3.73	$3.73	$3.73	99,265
2022-09-02	$3.76	$3.81	$3.75	$3.75	$3.75	114,335
2022-09-01	$3.78	$3.81	$3.74	$3.77	$3.77	148,614
2022-08-31	$3.78	$3.80	$3.76	$3.77	$3.77	123,370
2022-08-30	$3.77	$3.82	$3.77	$3.79	$3.79	224,653
2022-08-29	$3.76	$3.78	$3.76	$3.76	$3.76	93,662
2022-08-26	$3.82	$3.82	$3.77	$3.78	$3.78	104,304
2022-08-25	$3.83	$3.85	$3.81	$3.83	$3.83	168,514
2022-08-24	$3.82	$3.87	$3.81	$3.82	$3.82	124,087
2022-08-23	$3.85	$3.86	$3.81	$3.82	$3.82	177,809
2022-08-22	$3.85	$3.90	$3.85	$3.90	$3.87	111,948
2022-08-19	$3.93	$3.93	$3.86	$3.87	$3.84	139,636
2022-08-18	$3.94	$3.95	$3.91	$3.93	$3.90	133,788
2022-08-17	$3.95	$3.97	$3.91	$3.92	$3.89	149,030
2022-08-16	$3.97	$3.98	$3.96	$3.97	$3.94	127,678
2022-08-15	$3.95	$3.97	$3.94	$3.97	$3.94	100,890
2022-08-12	$3.95	$3.99	$3.95	$3.95	$3.92	100,786
2022-08-11	$3.99	$4.01	$3.95	$3.96	$3.93	125,319
2022-08-10	$3.97	$4.01	$3.95	$4.00	$3.97	82,501
2022-08-09	$3.96	$3.99	$3.96	$3.96	$3.93	79,896
2022-08-08	$3.98	$4.00	$3.95	$3.97	$3.94	71,317
2022-08-05	$3.96	$4.04	$3.96	$3.97	$3.94	82,304
2022-08-04	$3.97	$4.03	$3.96	$4.00	$3.97	91,545
2022-08-03	$3.94	$4.02	$3.90	$3.99	$3.96	132,733
2022-08-02	$3.96	$4.01	$3.94	$3.95	$3.92	747,492
2022-08-01	$3.91	$3.97	$3.88	$3.97	$3.94	132,910
2022-07-29	$3.81	$3.97	$3.81	$3.89	$3.86	231,797
2022-07-28	$3.78	$3.84	$3.78	$3.82	$3.79	193,069
2022-07-27	$3.75	$3.79	$3.72	$3.77	$3.74	190,305
2022-07-26	$3.76	$3.80	$3.74	$3.75	$3.72	177,521
2022-07-25	$3.80	$3.82	$3.77	$3.78	$3.75	128,186
2022-07-22	$3.77	$3.82	$3.77	$3.82	$3.79	132,609
2022-07-21	$3.83	$3.83	$3.78	$3.79	$3.76	97,446
2022-07-20	$3.86	$3.86	$3.81	$3.86	$3.81	167,304
2022-07-19	$3.83	$3.84	$3.80	$3.83	$3.78	197,988
2022-07-18	$3.88	$3.89	$3.81	$3.82	$3.77	147,035
2022-07-15	$3.90	$3.90	$3.88	$3.89	$3.84	88,356
2022-07-14	$3.84	$3.91	$3.84	$3.87	$3.82	73,775
2022-07-13	$3.86	$3.90	$3.86	$3.87	$3.82	66,505
2022-07-12	$3.88	$3.94	$3.88	$3.88	$3.83	196,598
2022-07-11	$3.91	$3.92	$3.86	$3.90	$3.85	95,852
2022-07-08	$3.91	$3.96	$3.88	$3.94	$3.89	158,422
2022-07-07	$3.93	$3.94	$3.89	$3.94	$3.89	163,809
2022-07-06	$3.88	$3.90	$3.87	$3.90	$3.85	177,153
2022-07-05	$3.84	$3.95	$3.84	$3.86	$3.81	349,163
2022-07-01	$3.82	$3.88	$3.80	$3.88	$3.83	167,121
2022-06-30	$3.73	$3.81	$3.73	$3.80	$3.75	212,233
2022-06-29	$3.80	$3.82	$3.73	$3.73	$3.68	312,473
2022-06-28	$3.78	$3.84	$3.78	$3.81	$3.76	334,223
2022-06-27	$3.81	$3.86	$3.76	$3.76	$3.71	184,880
2022-06-24	$3.78	$3.82	$3.77	$3.81	$3.76	149,554
2022-06-23	$3.76	$3.78	$3.75	$3.77	$3.72	79,610
2022-06-22	$3.73	$3.80	$3.73	$3.78	$3.70	145,367
2022-06-21	$3.75	$3.79	$3.73	$3.76	$3.68	198,091
2022-06-17	$3.70	$3.77	$3.70	$3.73	$3.65	226,485
2022-06-16	$3.69	$3.79	$3.69	$3.71	$3.63	567,118
2022-06-15	$3.76	$3.78	$3.73	$3.74	$3.66	103,223
2022-06-14	$3.72	$3.77	$3.72	$3.74	$3.66	160,400
2022-06-13	$3.75	$3.82	$3.70	$3.72	$3.64	284,202
2022-06-10	$3.80	$3.81	$3.77	$3.77	$3.69	157,646
2022-06-09	$3.85	$3.85	$3.82	$3.83	$3.75	118,194
2022-06-08	$3.84	$3.86	$3.84	$3.85	$3.77	154,500
2022-06-07	$3.80	$3.87	$3.80	$3.87	$3.79	182,645
2022-06-06	$3.80	$3.84	$3.77	$3.83	$3.75	299,145
2022-06-03	$3.81	$3.82	$3.81	$3.81	$3.73	202,167
2022-06-02	$3.83	$3.84	$3.81	$3.83	$3.75	359,163
2022-06-01	$3.86	$3.86	$3.80	$3.83	$3.75	305,451
2022-05-31	$3.86	$3.86	$3.80	$3.84	$3.76	315,550
2022-05-27	$3.81	$3.92	$3.81	$3.86	$3.78	331,356
2022-05-26	$3.78	$3.83	$3.77	$3.79	$3.71	346,569
2022-05-25	$3.78	$3.84	$3.77	$3.78	$3.70	293,722
2022-05-24	$3.80	$3.82	$3.78	$3.78	$3.70	208,291
2022-05-23	$3.82	$3.84	$3.81	$3.82	$3.74	128,087
2022-05-20	$3.86	$3.86	$3.84	$3.85	$3.75	85,951
2022-05-19	$3.83	$3.88	$3.83	$3.85	$3.75	117,853
2022-05-18	$3.89	$3.90	$3.83	$3.86	$3.76	159,724
2022-05-17	$3.82	$3.90	$3.81	$3.90	$3.80	162,686
2022-05-16	$3.80	$3.84	$3.80	$3.81	$3.71	306,607
2022-05-13	$3.80	$3.83	$3.79	$3.81	$3.71	151,162
2022-05-12	$3.80	$3.83	$3.79	$3.79	$3.69	380,574
2022-05-11	$3.77	$3.85	$3.76	$3.82	$3.72	235,415
2022-05-10	$3.84	$3.86	$3.81	$3.82	$3.72	158,977
2022-05-09	$3.81	$3.84	$3.79	$3.81	$3.71	389,706
2022-05-06	$3.83	$3.86	$3.83	$3.85	$3.75	194,847
2022-05-05	$3.85	$3.86	$3.83	$3.83	$3.73	156,881
2022-05-04	$3.85	$3.88	$3.83	$3.86	$3.76	236,191
2022-05-03	$3.84	$3.89	$3.84	$3.85	$3.75	255,832
2022-05-02	$3.84	$3.87	$3.83	$3.86	$3.76	262,767
2022-04-29	$3.94	$3.95	$3.82	$3.84	$3.74	229,161
2022-04-28	$3.91	$3.96	$3.88	$3.96	$3.85	131,631
2022-04-27	$3.87	$3.92	$3.87	$3.89	$3.78	87,843
2022-04-26	$3.88	$3.91	$3.86	$3.87	$3.77	176,477
2022-04-25	$3.90	$3.93	$3.88	$3.88	$3.78	251,877
2022-04-22	$3.94	$3.96	$3.92	$3.92	$3.81	65,063
2022-04-21	$3.98	$3.99	$3.95	$3.96	$3.85	168,465
2022-04-20	$3.97	$4.02	$3.97	$4.01	$3.88	204,984
2022-04-19	$3.93	$4.00	$3.93	$3.97	$3.84	398,628
2022-04-18	$3.94	$3.96	$3.93	$3.93	$3.80	236,700
2022-04-14	$3.90	$3.99	$3.90	$3.95	$3.82	304,998
2022-04-13	$3.89	$3.95	$3.89	$3.90	$3.77	261,390
2022-04-12	$3.89	$3.94	$3.88	$3.89	$3.76	481,053
2022-04-11	$3.87	$3.96	$3.87	$3.87	$3.74	281,154
2022-04-08	$3.98	$4.00	$3.96	$3.97	$3.84	117,642
2022-04-07	$3.99	$4.02	$3.97	$4.01	$3.88	127,545
2022-04-06	$4.01	$4.02	$4.00	$4.01	$3.88	147,762
2022-04-05	$4.01	$4.05	$4.01	$4.03	$3.90	313,612
2022-04-04	$3.97	$4.08	$3.97	$4.01	$3.88	138,312
2022-04-01	$3.99	$4.00	$3.97	$3.98	$3.85	187,325
2022-03-31	$3.94	$4.00	$3.93	$3.99	$3.86	491,938
2022-03-30	$3.91	$3.97	$3.91	$3.94	$3.81	331,300
2022-03-29	$3.91	$3.95	$3.91	$3.92	$3.79	173,675
2022-03-28	$3.91	$3.91	$3.88	$3.90	$3.77	224,084
2022-03-25	$3.90	$3.94	$3.87	$3.90	$3.77	212,074
2022-03-24	$3.89	$3.94	$3.88	$3.91	$3.78	207,465
2022-03-23	$3.89	$3.94	$3.87	$3.90	$3.77	226,616
2022-03-22	$3.92	$3.95	$3.91	$3.92	$3.76	93,191
2022-03-21	$3.97	$4.02	$3.90	$3.91	$3.75	267,005
2022-03-18	$4.02	$4.02	$3.97	$3.97	$3.81	392,358
2022-03-17	$3.93	$4.05	$3.91	$4.04	$3.88	451,431
2022-03-16	$3.87	$3.99	$3.87	$3.97	$3.81	213,800
2022-03-15	$3.83	$3.89	$3.83	$3.87	$3.72	217,938
2022-03-14	$3.84	$3.85	$3.82	$3.83	$3.68	1,156,494
2022-03-11	$3.86	$3.88	$3.85	$3.85	$3.70	353,040
2022-03-10	$3.89	$3.91	$3.85	$3.85	$3.70	380,439
2022-03-09	$3.86	$3.91	$3.86	$3.90	$3.75	343,385
2022-03-08	$3.88	$3.89	$3.83	$3.85	$3.70	306,681
2022-03-07	$3.93	$3.96	$3.88	$3.88	$3.73	154,084
2022-03-04	$3.94	$3.98	$3.94	$3.95	$3.79	156,172
2022-03-03	$4.00	$4.02	$3.95	$3.95	$3.79	232,241
2022-03-02	$3.99	$4.01	$3.98	$3.99	$3.83	199,607
2022-03-01	$3.99	$4.02	$3.96	$4.00	$3.84	147,252
2022-02-28	$3.98	$4.01	$3.97	$3.98	$3.82	132,533
2022-02-25	$3.95	$4.02	$3.95	$4.00	$3.84	211,503
2022-02-24	$3.85	$4.00	$3.82	$3.96	$3.80	338,407
2022-02-23	$3.92	$3.93	$3.90	$3.91	$3.75	307,896
2022-02-22	$3.92	$3.95	$3.87	$3.92	$3.76	374,248
2022-02-18	$3.96	$3.99	$3.95	$3.95	$3.77	448,945
2022-02-17	$3.96	$4.01	$3.95	$3.97	$3.79	1,272,852
2022-02-16	$3.96	$4.00	$3.96	$3.96	$3.78	425,863
2022-02-15	$3.96	$4.00	$3.95	$3.96	$3.78	259,532
2022-02-14	$3.96	$4.00	$3.95	$3.95	$3.77	269,583
2022-02-11	$4.04	$4.05	$4.01	$4.02	$3.84	287,204
2022-02-10	$4.06	$4.06	$4.01	$4.02	$3.84	259,654
2022-02-09	$4.08	$4.10	$4.07	$4.07	$3.88	212,732
2022-02-08	$4.11	$4.12	$4.08	$4.08	$3.89	140,655
2022-02-07	$4.10	$4.14	$4.10	$4.13	$3.94	87,761
2022-02-04	$4.10	$4.12	$4.08	$4.09	$3.90	120,553
2022-02-03	$4.15	$4.16	$4.10	$4.10	$3.91	132,179
2022-02-02	$4.13	$4.19	$4.13	$4.17	$3.98	199,016
2022-02-01	$4.17	$4.20	$4.11	$4.13	$3.94	188,021
2022-01-31	$4.09	$4.17	$4.09	$4.15	$3.96	212,951
2022-01-28	$4.08	$4.12	$4.08	$4.11	$3.92	239,658
2022-01-27	$4.08	$4.12	$4.08	$4.08	$3.89	197,252
2022-01-26	$4.12	$4.14	$4.07	$4.07	$3.88	362,210
2022-01-25	$4.07	$4.18	$4.02	$4.13	$3.94	496,724
2022-01-24	$4.00	$4.05	$3.95	$4.02	$3.84	884,045
2022-01-21	$4.16	$4.20	$4.09	$4.10	$3.91	307,991
2022-01-20	$4.23	$4.24	$4.19	$4.20	$3.98	368,742
2022-01-19	$4.26	$4.27	$4.23	$4.23	$4.01	283,999
2022-01-18	$4.26	$4.28	$4.24	$4.25	$4.03	226,498
2022-01-14	$4.28	$4.30	$4.25	$4.25	$4.03	248,338
2022-01-13	$4.34	$4.35	$4.29	$4.30	$4.08	165,662
2022-01-12	$4.39	$4.39	$4.30	$4.32	$4.09	450,849
2022-01-11	$4.39	$4.39	$4.37	$4.39	$4.16	116,218
2022-01-10	$4.35	$4.39	$4.33	$4.39	$4.16	228,218
2022-01-07	$4.36	$4.38	$4.34	$4.37	$4.14	126,507
2022-01-06	$4.27	$4.37	$4.27	$4.35	$4.12	405,086
2022-01-05	$4.30	$4.33	$4.27	$4.28	$4.06	342,450
2022-01-04	$4.28	$4.31	$4.27	$4.30	$4.08	264,306
2022-01-03	$4.28	$4.29	$4.25	$4.27	$4.05	245,140
2021-12-31	$4.23	$4.28	$4.23	$4.27	$4.05	670,530
2021-12-30	$4.26	$4.28	$4.23	$4.24	$4.02	450,548
2021-12-29	$4.26	$4.26	$4.25	$4.26	$4.04	411,481
2021-12-28	$4.30	$4.30	$4.23	$4.25	$4.03	647,782
2021-12-27	$4.27	$4.33	$4.24	$4.30	$4.08	594,021
2021-12-23	$4.27	$4.29	$4.24	$4.29	$4.07	425,666
2021-12-22	$4.24	$4.27	$4.23	$4.25	$4.03	319,578
2021-12-21	$4.26	$4.28	$4.26	$4.26	$4.01	350,148
2021-12-20	$4.25	$4.27	$4.24	$4.26	$4.01	362,914
2021-12-17	$4.25	$4.27	$4.23	$4.26	$4.01	281,398
2021-12-16	$4.28	$4.28	$4.26	$4.26	$4.01	254,331
2021-12-15	$4.29	$4.31	$4.26	$4.27	$4.02	160,469
2021-12-14	$4.35	$4.35	$4.27	$4.28	$4.03	329,191
2021-12-13	$4.36	$4.36	$4.34	$4.34	$4.09	171,666
2021-12-10	$4.36	$4.37	$4.34	$4.35	$4.10	252,829
2021-12-09	$4.34	$4.36	$4.34	$4.36	$4.11	190,538
2021-12-08	$4.43	$4.43	$4.33	$4.35	$4.10	375,368
2021-12-07	$4.35	$4.43	$4.34	$4.42	$4.16	313,206
2021-12-06	$4.35	$4.35	$4.33	$4.35	$4.10	197,967
2021-12-03	$4.32	$4.34	$4.31	$4.32	$4.07	240,186
2021-12-02	$4.33	$4.34	$4.31	$4.32	$4.07	367,903
2021-12-01	$4.38	$4.39	$4.35	$4.35	$4.10	363,381
2021-11-30	$4.35	$4.39	$4.34	$4.35	$4.10	314,865
2021-11-29	$4.36	$4.41	$4.34	$4.37	$4.12	242,531
2021-11-26	$4.40	$4.44	$4.40	$4.41	$4.16	122,055
2021-11-24	$4.40	$4.45	$4.40	$4.44	$4.18	159,915
2021-11-23	$4.38	$4.43	$4.38	$4.43	$4.17	156,351
2021-11-22	$4.39	$4.41	$4.37	$4.37	$4.12	242,640
2021-11-19	$4.44	$4.48	$4.44	$4.44	$4.16	238,370
2021-11-18	$4.47	$4.48	$4.46	$4.47	$4.19	231,160
2021-11-17	$4.48	$4.48	$4.46	$4.47	$4.19	261,992
2021-11-16	$4.44	$4.48	$4.44	$4.47	$4.19	234,185
2021-11-15	$4.44	$4.46	$4.43	$4.44	$4.16	81,155
2021-11-12	$4.44	$4.49	$4.43	$4.43	$4.15	189,257
2021-11-11	$4.42	$4.44	$4.42	$4.44	$4.16	163,142
2021-11-10	$4.41	$4.42	$4.40	$4.41	$4.13	175,095
2021-11-09	$4.41	$4.43	$4.40	$4.42	$4.14	172,760
2021-11-08	$4.47	$4.47	$4.40	$4.40	$4.12	463,212
2021-11-05	$4.42	$4.47	$4.41	$4.46	$4.18	731,602
2021-11-04	$4.42	$4.42	$4.40	$4.41	$4.13	194,981
2021-11-03	$4.40	$4.43	$4.40	$4.42	$4.14	169,900
2021-11-02	$4.37	$4.41	$4.37	$4.40	$4.12	190,782
2021-11-01	$4.37	$4.39	$4.36	$4.38	$4.10	387,944
2021-10-29	$4.40	$4.40	$4.35	$4.37	$4.09	449,648
2021-10-28	$4.40	$4.41	$4.36	$4.40	$4.12	331,758
2021-10-27	$4.44	$4.44	$4.38	$4.40	$4.12	226,292
2021-10-26	$4.42	$4.43	$4.41	$4.43	$4.15	266,745
2021-10-25	$4.45	$4.46	$4.42	$4.42	$4.14	420,909
2021-10-22	$4.45	$4.49	$4.45	$4.48	$4.20	253,972
2021-10-21	$4.49	$4.49	$4.45	$4.45	$4.17	146,692
2021-10-20	$4.54	$4.54	$4.49	$4.52	$4.21	231,395
2021-10-19	$4.50	$4.52	$4.50	$4.52	$4.21	221,759
2021-10-18	$4.50	$4.51	$4.49	$4.50	$4.19	171,684
2021-10-15	$4.52	$4.54	$4.50	$4.50	$4.19	222,159
2021-10-14	$4.56	$4.56	$4.52	$4.53	$4.22	185,755
2021-10-13	$4.55	$4.57	$4.53	$4.55	$4.24	172,953
2021-10-12	$4.60	$4.64	$4.55	$4.55	$4.24	204,073
2021-10-11	$4.60	$4.65	$4.60	$4.60	$4.28	196,383
2021-10-08	$4.61	$4.62	$4.60	$4.61	$4.29	106,239
2021-10-07	$4.58	$4.62	$4.57	$4.61	$4.29	174,413
2021-10-06	$4.55	$4.58	$4.51	$4.58	$4.27	190,364
2021-10-05	$4.56	$4.58	$4.55	$4.58	$4.27	103,663
2021-10-04	$4.56	$4.58	$4.53	$4.54	$4.23	87,272
2021-10-01	$4.59	$4.59	$4.54	$4.56	$4.25	167,169
2021-09-30	$4.51	$4.59	$4.51	$4.57	$4.26	210,739
2021-09-29	$4.54	$4.59	$4.51	$4.51	$4.20	266,864
2021-09-28	$4.56	$4.56	$4.51	$4.52	$4.21	203,618
2021-09-27	$4.56	$4.58	$4.54	$4.57	$4.26	176,107
2021-09-24	$4.52	$4.58	$4.51	$4.57	$4.26	304,731
2021-09-23	$4.57	$4.57	$4.49	$4.53	$4.22	150,344
2021-09-22	$4.60	$4.60	$4.57	$4.59	$4.25	228,197
2021-09-21	$4.56	$4.57	$4.54	$4.56	$4.22	167,354
2021-09-20	$4.52	$4.56	$4.52	$4.54	$4.20	145,601
2021-09-17	$4.53	$4.57	$4.53	$4.55	$4.21	137,895
2021-09-16	$4.57	$4.59	$4.53	$4.55	$4.21	95,587
2021-09-15	$4.58	$4.59	$4.55	$4.57	$4.23	109,809
2021-09-14	$4.57	$4.58	$4.55	$4.57	$4.23	136,754
2021-09-13	$4.58	$4.60	$4.56	$4.56	$4.22	85,774
2021-09-10	$4.58	$4.59	$4.56	$4.56	$4.22	89,604
2021-09-09	$4.63	$4.63	$4.56	$4.56	$4.22	349,562
2021-09-08	$4.57	$4.63	$4.57	$4.62	$4.28	170,913
2021-09-07	$4.54	$4.58	$4.52	$4.57	$4.23	268,704
2021-09-03	$4.54	$4.55	$4.52	$4.54	$4.20	183,791
2021-09-02	$4.55	$4.57	$4.54	$4.54	$4.20	160,074
2021-09-01	$4.56	$4.58	$4.55	$4.56	$4.22	216,702
2021-08-31	$4.57	$4.58	$4.55	$4.55	$4.21	157,624
2021-08-30	$4.57	$4.60	$4.57	$4.57	$4.23	134,376
2021-08-27	$4.56	$4.59	$4.55	$4.57	$4.23	201,862
2021-08-26	$4.60	$4.60	$4.55	$4.56	$4.22	109,735
2021-08-25	$4.56	$4.58	$4.56	$4.58	$4.24	87,348
2021-08-24	$4.58	$4.59	$4.56	$4.56	$4.22	223,917
2021-08-23	$4.59	$4.60	$4.56	$4.57	$4.23	166,991
2021-08-20	$4.60	$4.62	$4.60	$4.60	$4.24	94,379
2021-08-19	$4.59	$4.63	$4.59	$4.61	$4.24	151,372
2021-08-18	$4.60	$4.61	$4.59	$4.59	$4.23	233,738
2021-08-17	$4.62	$4.62	$4.60	$4.61	$4.24	169,554
2021-08-16	$4.61	$4.62	$4.60	$4.60	$4.24	152,548
2021-08-13	$4.63	$4.63	$4.61	$4.61	$4.24	113,395
2021-08-12	$4.63	$4.64	$4.61	$4.62	$4.25	161,532
2021-08-11	$4.64	$4.65	$4.63	$4.65	$4.28	159,540
2021-08-10	$4.62	$4.65	$4.62	$4.64	$4.27	177,148
2021-08-09	$4.64	$4.65	$4.62	$4.63	$4.26	148,705
2021-08-06	$4.63	$4.65	$4.62	$4.65	$4.28	164,694
2021-08-05	$4.62	$4.63	$4.61	$4.63	$4.26	142,988
2021-08-04	$4.62	$4.65	$4.61	$4.62	$4.25	214,505
2021-08-03	$4.63	$4.64	$4.60	$4.63	$4.26	244,974
2021-08-02	$4.65	$4.65	$4.61	$4.62	$4.25	182,120
2021-07-30	$4.65	$4.67	$4.63	$4.65	$4.28	166,852
2021-07-29	$4.66	$4.67	$4.62	$4.64	$4.27	167,481
2021-07-28	$4.63	$4.65	$4.62	$4.65	$4.28	108,443
2021-07-27	$4.62	$4.64	$4.62	$4.63	$4.26	144,195
2021-07-26	$4.61	$4.63	$4.61	$4.61	$4.24	142,260
2021-07-23	$4.61	$4.63	$4.59	$4.62	$4.25	115,812
2021-07-22	$4.59	$4.60	$4.58	$4.60	$4.24	195,776
2021-07-21	$4.63	$4.65	$4.60	$4.61	$4.22	203,425
2021-07-20	$4.58	$4.63	$4.56	$4.61	$4.22	177,889
2021-07-19	$4.62	$4.63	$4.58	$4.60	$4.21	182,572
2021-07-16	$4.69	$4.70	$4.61	$4.62	$4.23	161,282
2021-07-15	$4.69	$4.71	$4.65	$4.65	$4.26	93,983
2021-07-14	$4.74	$4.74	$4.69	$4.70	$4.30	234,850
2021-07-13	$4.68	$4.73	$4.67	$4.73	$4.33	286,613
2021-07-12	$4.71	$4.72	$4.67	$4.68	$4.28	235,085
2021-07-09	$4.73	$4.74	$4.71	$4.71	$4.31	141,510
2021-07-08	$4.73	$4.74	$4.69	$4.73	$4.33	254,520
2021-07-07	$4.71	$4.76	$4.67	$4.74	$4.34	258,389
2021-07-06	$4.71	$4.71	$4.67	$4.71	$4.31	136,983
2021-07-02	$4.67	$4.71	$4.67	$4.70	$4.30	200,160
2021-07-01	$4.66	$4.68	$4.65	$4.66	$4.27	294,172
2021-06-30	$4.70	$4.72	$4.66	$4.66	$4.27	210,538
2021-06-29	$4.68	$4.72	$4.65	$4.71	$4.31	299,031
2021-06-28	$4.65	$4.68	$4.63	$4.68	$4.28	145,698
2021-06-25	$4.64	$4.66	$4.62	$4.62	$4.23	293,463
2021-06-24	$4.66	$4.69	$4.65	$4.65	$4.26	223,975
2021-06-23	$4.71	$4.71	$4.66	$4.67	$4.28	215,166
2021-06-22	$4.76	$4.76	$4.73	$4.73	$4.31	172,842
2021-06-21	$4.80	$4.82	$4.73	$4.74	$4.32	307,318
2021-06-18	$4.74	$4.80	$4.74	$4.80	$4.37	121,772
2021-06-17	$4.78	$4.81	$4.75	$4.77	$4.34	207,201
2021-06-16	$4.78	$4.79	$4.75	$4.76	$4.33	207,469
2021-06-15	$4.75	$4.80	$4.75	$4.80	$4.37	297,734
2021-06-14	$4.71	$4.74	$4.71	$4.73	$4.31	183,604
2021-06-11	$4.76	$4.76	$4.71	$4.71	$4.29	157,345
2021-06-10	$4.73	$4.76	$4.72	$4.76	$4.33	399,859
2021-06-09	$4.69	$4.72	$4.69	$4.70	$4.28	145,776
2021-06-08	$4.68	$4.70	$4.68	$4.70	$4.28	151,072
2021-06-07	$4.70	$4.72	$4.67	$4.67	$4.25	395,269
2021-06-04	$4.67	$4.70	$4.67	$4.70	$4.28	199,079
2021-06-03	$4.65	$4.68	$4.65	$4.65	$4.23	412,586
2021-06-02	$4.69	$4.69	$4.66	$4.67	$4.25	195,779
2021-06-01	$4.72	$4.74	$4.67	$4.68	$4.26	288,908
2021-05-28	$4.68	$4.71	$4.68	$4.70	$4.28	91,144
2021-05-27	$4.69	$4.70	$4.66	$4.68	$4.26	162,232
2021-05-26	$4.70	$4.70	$4.67	$4.69	$4.27	186,801
2021-05-25	$4.67	$4.70	$4.66	$4.69	$4.27	256,150
2021-05-24	$4.65	$4.67	$4.64	$4.66	$4.24	277,400
2021-05-21	$4.64	$4.68	$4.64	$4.64	$4.22	242,486
2021-05-20	$4.65	$4.68	$4.65	$4.66	$4.22	184,313
2021-05-19	$4.67	$4.67	$4.64	$4.65	$4.21	137,764
2021-05-18	$4.70	$4.70	$4.65	$4.67	$4.23	385,917
2021-05-17	$4.69	$4.70	$4.65	$4.70	$4.26	137,217
2021-05-14	$4.68	$4.69	$4.67	$4.67	$4.23	185,024
2021-05-13	$4.68	$4.71	$4.65	$4.67	$4.23	223,697
2021-05-12	$4.75	$4.76	$4.64	$4.64	$4.20	382,242
2021-05-11	$4.75	$4.76	$4.71	$4.76	$4.31	201,559
2021-05-10	$4.75	$4.77	$4.75	$4.75	$4.30	98,937
2021-05-07	$4.79	$4.79	$4.75	$4.75	$4.30	120,348
2021-05-06	$4.76	$4.77	$4.76	$4.77	$4.32	223,904
2021-05-05	$4.74	$4.77	$4.74	$4.75	$4.30	228,844
2021-05-04	$4.70	$4.75	$4.70	$4.74	$4.29	346,659
2021-05-03	$4.69	$4.74	$4.68	$4.74	$4.29	331,747
2021-04-30	$4.67	$4.70	$4.67	$4.68	$4.24	222,176
2021-04-29	$4.69	$4.70	$4.68	$4.68	$4.24	159,621
2021-04-28	$4.69	$4.69	$4.67	$4.69	$4.25	175,440
2021-04-27	$4.69	$4.69	$4.66	$4.68	$4.24	306,884
2021-04-26	$4.68	$4.69	$4.66	$4.68	$4.24	175,663
2021-04-23	$4.66	$4.69	$4.66	$4.67	$4.23	145,518
2021-04-22	$4.67	$4.69	$4.66	$4.67	$4.23	215,715
2021-04-21	$4.69	$4.71	$4.68	$4.69	$4.22	265,002
2021-04-20	$4.69	$4.69	$4.63	$4.68	$4.21	358,111
2021-04-19	$4.69	$4.71	$4.67	$4.68	$4.21	411,434
2021-04-16	$4.74	$4.74	$4.69	$4.69	$4.22	373,007
2021-04-15	$4.75	$4.75	$4.71	$4.73	$4.26	395,989
2021-04-14	$4.74	$4.75	$4.72	$4.74	$4.27	272,968
2021-04-13	$4.74	$4.75	$4.74	$4.75	$4.28	141,557
2021-04-12	$4.74	$4.75	$4.72	$4.74	$4.27	233,324
2021-04-09	$4.73	$4.75	$4.72	$4.74	$4.27	328,740
2021-04-08	$4.73	$4.74	$4.72	$4.74	$4.27	278,377
2021-04-07	$4.76	$4.77	$4.72	$4.72	$4.25	450,526
2021-04-06	$4.79	$4.80	$4.74	$4.76	$4.29	387,294
2021-04-05	$4.81	$4.82	$4.77	$4.78	$4.30	480,101
2021-04-01	$4.89	$4.89	$4.82	$4.82	$4.34	389,065
2021-03-31	$4.85	$4.88	$4.84	$4.87	$4.38	547,522
2021-03-30	$4.82	$4.85	$4.80	$4.84	$4.36	400,575
2021-03-29	$4.77	$4.81	$4.77	$4.81	$4.33	168,755
2021-03-26	$4.76	$4.79	$4.76	$4.78	$4.30	228,141
2021-03-25	$4.76	$4.77	$4.75	$4.77	$4.29	193,447
2021-03-24	$4.75	$4.77	$4.74	$4.76	$4.29	207,354
2021-03-23	$4.72	$4.75	$4.72	$4.75	$4.28	203,047
2021-03-22	$4.75	$4.78	$4.75	$4.76	$4.26	152,478
2021-03-19	$4.75	$4.76	$4.73	$4.75	$4.25	257,841
2021-03-18	$4.77	$4.78	$4.72	$4.73	$4.24	218,081
2021-03-17	$4.78	$4.79	$4.75	$4.78	$4.28	221,983
2021-03-16	$4.82	$4.82	$4.79	$4.80	$4.30	153,672
2021-03-15	$4.79	$4.82	$4.78	$4.81	$4.31	97,119
2021-03-12	$4.82	$4.83	$4.78	$4.78	$4.28	212,174
2021-03-11	$4.83	$4.84	$4.81	$4.82	$4.32	100,249
2021-03-10	$4.83	$4.85	$4.82	$4.83	$4.32	153,021
2021-03-09	$4.83	$4.85	$4.82	$4.83	$4.32	253,711
2021-03-08	$4.85	$4.85	$4.82	$4.82	$4.32	221,769
2021-03-05	$4.79	$4.85	$4.79	$4.84	$4.33	467,672
2021-03-04	$4.82	$4.82	$4.78	$4.79	$4.29	647,511
2021-03-03	$4.85	$4.85	$4.79	$4.80	$4.30	314,862
2021-03-02	$4.80	$4.84	$4.78	$4.84	$4.33	265,916
2021-03-01	$4.77	$4.82	$4.75	$4.82	$4.32	208,660
2021-02-26	$4.72	$4.76	$4.71	$4.75	$4.25	224,670
2021-02-25	$4.75	$4.78	$4.71	$4.71	$4.22	371,971
2021-02-24	$4.75	$4.78	$4.74	$4.77	$4.27	332,451
2021-02-23	$4.69	$4.76	$4.69	$4.74	$4.24	370,272
2021-02-22	$4.74	$4.76	$4.72	$4.72	$4.23	181,327
2021-02-19	$4.78	$4.79	$4.77	$4.78	$4.26	169,074
2021-02-18	$4.78	$4.79	$4.75	$4.76	$4.24	288,120
2021-02-17	$4.78	$4.81	$4.77	$4.78	$4.26	207,447
2021-02-16	$4.71	$4.77	$4.71	$4.77	$4.25	340,072
2021-02-12	$4.78	$4.80	$4.74	$4.74	$4.22	210,706
2021-02-11	$4.78	$4.80	$4.77	$4.80	$4.27	197,120
2021-02-10	$4.76	$4.77	$4.74	$4.77	$4.25	277,090
2021-02-09	$4.70	$4.75	$4.69	$4.75	$4.23	674,469
2021-02-08	$4.69	$4.70	$4.68	$4.68	$4.17	324,803
2021-02-05	$4.68	$4.70	$4.67	$4.69	$4.18	351,896
2021-02-04	$4.65	$4.68	$4.65	$4.66	$4.15	291,696
2021-02-03	$4.65	$4.68	$4.64	$4.65	$4.14	306,988
2021-02-02	$4.63	$4.68	$4.63	$4.65	$4.14	320,512
2021-02-01	$4.67	$4.67	$4.62	$4.64	$4.13	320,059
2021-01-29	$4.67	$4.68	$4.63	$4.63	$4.12	340,667
2021-01-28	$4.65	$4.68	$4.64	$4.66	$4.15	152,578
2021-01-27	$4.68	$4.69	$4.64	$4.65	$4.14	326,032
2021-01-26	$4.68	$4.69	$4.64	$4.69	$4.18	329,612
2021-01-25	$4.70	$4.70	$4.65	$4.68	$4.17	196,748
2021-01-22	$4.68	$4.70	$4.67	$4.70	$4.19	173,299
2021-01-21	$4.67	$4.69	$4.66	$4.68	$4.17	211,680
2021-01-20	$4.71	$4.71	$4.68	$4.69	$4.15	247,364
2021-01-19	$4.63	$4.73	$4.63	$4.71	$4.17	521,936
2021-01-15	$4.64	$4.69	$4.63	$4.63	$4.10	224,554
2021-01-14	$4.63	$4.66	$4.62	$4.62	$4.09	701,741
2021-01-13	$4.62	$4.67	$4.62	$4.63	$4.10	535,915
2021-01-12	$4.62	$4.66	$4.62	$4.62	$4.09	379,497
2021-01-11	$4.65	$4.67	$4.62	$4.63	$4.10	294,243
2021-01-08	$4.66	$4.68	$4.65	$4.65	$4.12	342,586
2021-01-07	$4.66	$4.68	$4.65	$4.67	$4.14	489,732
2021-01-06	$4.59	$4.64	$4.59	$4.63	$4.10	505,105
2021-01-05	$4.63	$4.65	$4.63	$4.64	$4.11	342,873
2021-01-04	$4.65	$4.65	$4.62	$4.64	$4.11	406,459
2020-12-31	$4.59	$4.67	$4.58	$4.65	$4.12	578,327
2020-12-30	$4.58	$4.63	$4.57	$4.61	$4.08	632,374
2020-12-29	$4.58	$4.59	$4.54	$4.59	$4.06	683,389
2020-12-28	$4.56	$4.59	$4.56	$4.58	$4.06	745,691
2020-12-24	$4.52	$4.57	$4.51	$4.54	$4.02	283,548
2020-12-23	$4.52	$4.54	$4.49	$4.51	$3.99	646,177
2020-12-22	$4.54	$4.56	$4.51	$4.52	$4.00	412,335
2020-12-21	$4.59	$4.60	$4.57	$4.57	$4.02	232,699
2020-12-18	$4.60	$4.61	$4.59	$4.59	$4.04	230,936
2020-12-17	$4.57	$4.61	$4.57	$4.59	$4.04	308,300
2020-12-16	$4.57	$4.59	$4.54	$4.56	$4.02	361,965
2020-12-15	$4.58	$4.60	$4.55	$4.56	$4.02	509,054
2020-12-14	$4.59	$4.62	$4.55	$4.55	$4.01	417,043
2020-12-11	$4.59	$4.61	$4.58	$4.59	$4.04	303,138
2020-12-10	$4.61	$4.64	$4.59	$4.60	$4.05	274,517
2020-12-09	$4.65	$4.67	$4.61	$4.61	$4.06	362,807
2020-12-08	$4.62	$4.69	$4.62	$4.67	$4.11	434,238
2020-12-07	$4.66	$4.66	$4.61	$4.63	$4.08	384,561
2020-12-04	$4.64	$4.69	$4.62	$4.68	$4.12	306,084
2020-12-03	$4.64	$4.67	$4.63	$4.66	$4.10	223,182
2020-12-02	$4.64	$4.67	$4.63	$4.66	$4.10	274,801
2020-12-01	$4.62	$4.66	$4.61	$4.64	$4.09	606,122
2020-11-30	$4.59	$4.62	$4.58	$4.61	$4.06	219,665
2020-11-27	$4.57	$4.60	$4.56	$4.59	$4.04	188,837
2020-11-25	$4.54	$4.56	$4.53	$4.55	$4.01	349,527
2020-11-24	$4.56	$4.57	$4.54	$4.55	$4.01	334,351
2020-11-23	$4.55	$4.57	$4.53	$4.54	$4.00	638,782
2020-11-20	$4.63	$4.65	$4.56	$4.58	$4.00	741,161
2020-11-19	$4.65	$4.65	$4.61	$4.61	$4.03	213,680
2020-11-18	$4.63	$4.65	$4.62	$4.64	$4.05	297,999
2020-11-17	$4.58	$4.63	$4.58	$4.63	$4.05	168,494
2020-11-16	$4.61	$4.63	$4.59	$4.59	$4.01	197,757
2020-11-13	$4.62	$4.65	$4.60	$4.60	$4.02	216,764
2020-11-12	$4.64	$4.65	$4.62	$4.63	$4.05	151,881
2020-11-11	$4.64	$4.67	$4.62	$4.65	$4.06	157,685
2020-11-10	$4.63	$4.65	$4.60	$4.64	$4.05	211,732
2020-11-09	$4.64	$4.67	$4.58	$4.61	$4.03	276,193
2020-11-06	$4.57	$4.60	$4.57	$4.60	$4.02	105,396
2020-11-05	$4.54	$4.59	$4.53	$4.57	$3.99	186,829
2020-11-04	$4.49	$4.54	$4.48	$4.53	$3.96	176,528
2020-11-03	$4.45	$4.49	$4.45	$4.47	$3.91	129,439
2020-11-02	$4.48	$4.49	$4.45	$4.47	$3.91	114,715
2020-10-30	$4.45	$4.46	$4.41	$4.45	$3.89	264,152
2020-10-29	$4.38	$4.47	$4.38	$4.46	$3.90	485,571
2020-10-28	$4.40	$4.40	$4.35	$4.37	$3.82	373,145
2020-10-27	$4.40	$4.43	$4.40	$4.42	$3.86	244,021
2020-10-26	$4.42	$4.43	$4.40	$4.40	$3.84	215,910
2020-10-23	$4.43	$4.45	$4.41	$4.44	$3.88	137,004
2020-10-22	$4.43	$4.44	$4.40	$4.42	$3.86	265,589
2020-10-21	$4.46	$4.49	$4.44	$4.45	$3.86	253,226
2020-10-20	$4.49	$4.49	$4.45	$4.47	$3.88	345,743
2020-10-19	$4.50	$4.52	$4.47	$4.48	$3.88	203,518
2020-10-16	$4.53	$4.55	$4.50	$4.50	$3.90	194,975
2020-10-15	$4.59	$4.59	$4.52	$4.54	$3.94	226,182
2020-10-14	$4.58	$4.60	$4.57	$4.59	$3.98	237,424
2020-10-13	$4.57	$4.59	$4.57	$4.59	$3.98	150,333
2020-10-12	$4.58	$4.60	$4.56	$4.59	$3.98	382,185
2020-10-09	$4.63	$4.63	$4.61	$4.63	$4.01	304,009
2020-10-08	$4.59	$4.65	$4.59	$4.63	$4.01	192,985
2020-10-07	$4.57	$4.61	$4.57	$4.60	$3.99	297,576
2020-10-06	$4.57	$4.62	$4.56	$4.58	$3.97	245,221
2020-10-05	$4.57	$4.59	$4.55	$4.59	$3.98	166,674
2020-10-02	$4.49	$4.58	$4.47	$4.56	$3.95	289,996
2020-10-01	$4.49	$4.51	$4.45	$4.51	$3.91	428,684
2020-09-30	$4.42	$4.45	$4.41	$4.45	$3.86	391,968
2020-09-29	$4.42	$4.45	$4.41	$4.44	$3.85	499,920
2020-09-28	$4.38	$4.43	$4.38	$4.41	$3.82	175,015
2020-09-25	$4.38	$4.40	$4.36	$4.38	$3.80	181,880
2020-09-24	$4.39	$4.42	$4.36	$4.42	$3.83	247,482
2020-09-23	$4.51	$4.51	$4.39	$4.40	$3.81	236,791
2020-09-22	$4.51	$4.56	$4.50	$4.53	$3.90	190,912
2020-09-21	$4.50	$4.52	$4.50	$4.52	$3.89	234,558
2020-09-18	$4.53	$4.57	$4.53	$4.55	$3.91	171,804
2020-09-17	$4.51	$4.54	$4.51	$4.53	$3.90	242,674
2020-09-16	$4.55	$4.57	$4.50	$4.51	$3.88	259,056
2020-09-15	$4.53	$4.56	$4.53	$4.56	$3.92	179,867
2020-09-14	$4.54	$4.54	$4.53	$4.54	$3.90	215,082
2020-09-11	$4.58	$4.60	$4.53	$4.55	$3.91	242,821
2020-09-10	$4.54	$4.59	$4.54	$4.57	$3.93	308,581
2020-09-09	$4.52	$4.56	$4.52	$4.56	$3.92	300,809
2020-09-08	$4.51	$4.55	$4.49	$4.55	$3.91	390,432
2020-09-04	$4.61	$4.63	$4.56	$4.60	$3.96	187,269
2020-09-03	$4.64	$4.65	$4.59	$4.60	$3.96	286,121
2020-09-02	$4.67	$4.67	$4.64	$4.67	$4.02	181,175
2020-09-01	$4.61	$4.65	$4.57	$4.61	$3.97	173,740
2020-08-31	$4.58	$4.58	$4.57	$4.58	$3.94	184,510
2020-08-28	$4.64	$4.64	$4.58	$4.59	$3.95	231,164
2020-08-27	$4.56	$4.61	$4.56	$4.59	$3.95	226,459
2020-08-26	$4.60	$4.62	$4.56	$4.58	$3.94	358,028
2020-08-25	$4.62	$4.63	$4.58	$4.62	$3.97	249,008
2020-08-24	$4.63	$4.64	$4.61	$4.64	$3.99	286,203
2020-08-21	$4.64	$4.66	$4.62	$4.64	$3.99	239,729
2020-08-20	$4.71	$4.76	$4.60	$4.67	$3.99	559,769
2020-08-19	$4.74	$4.75	$4.73	$4.74	$4.05	96,532
2020-08-18	$4.73	$4.76	$4.72	$4.75	$4.05	167,358
2020-08-17	$4.71	$4.75	$4.71	$4.75	$4.05	105,045
2020-08-14	$4.74	$4.76	$4.70	$4.71	$4.02	225,751
2020-08-13	$4.75	$4.79	$4.75	$4.76	$4.06	179,344
2020-08-12	$4.76	$4.77	$4.74	$4.75	$4.05	303,134
2020-08-11	$4.79	$4.79	$4.74	$4.74	$4.05	343,453
2020-08-10	$4.79	$4.82	$4.78	$4.80	$4.10	200,607
2020-08-07	$4.77	$4.83	$4.77	$4.80	$4.10	216,358
2020-08-06	$4.75	$4.81	$4.75	$4.81	$4.11	181,067
2020-08-05	$4.75	$4.78	$4.74	$4.75	$4.05	289,714
2020-08-04	$4.71	$4.80	$4.70	$4.80	$4.10	259,261
2020-08-03	$4.77	$4.78	$4.73	$4.75	$4.05	152,289
2020-07-31	$4.70	$4.74	$4.69	$4.74	$4.05	112,836
2020-07-30	$4.66	$4.72	$4.66	$4.72	$4.03	150,617
2020-07-29	$4.64	$4.67	$4.63	$4.67	$3.99	112,470
2020-07-28	$4.59	$4.65	$4.59	$4.63	$3.95	156,674
2020-07-27	$4.60	$4.62	$4.60	$4.61	$3.94	103,406
2020-07-24	$4.63	$4.65	$4.59	$4.63	$3.95	357,147
2020-07-23	$4.66	$4.68	$4.64	$4.68	$4.00	392,415
2020-07-22	$4.65	$4.67	$4.63	$4.67	$3.96	290,180
2020-07-21	$4.61	$4.63	$4.58	$4.62	$3.91	285,303
2020-07-20	$4.61	$4.62	$4.58	$4.61	$3.91	365,345
2020-07-17	$4.65	$4.66	$4.62	$4.63	$3.92	249,387
2020-07-16	$4.69	$4.69	$4.64	$4.66	$3.95	231,281
2020-07-15	$4.67	$4.70	$4.66	$4.69	$3.97	156,127
2020-07-14	$4.65	$4.66	$4.62	$4.64	$3.93	280,793
2020-07-13	$4.76	$4.76	$4.61	$4.67	$3.96	392,469
2020-07-10	$4.75	$4.75	$4.71	$4.73	$4.01	244,253
2020-07-09	$4.78	$4.78	$4.71	$4.73	$4.01	377,908
2020-07-08	$4.77	$4.82	$4.77	$4.79	$4.06	197,706
2020-07-07	$4.75	$4.80	$4.75	$4.78	$4.05	223,358
2020-07-06	$4.80	$4.81	$4.78	$4.79	$4.06	189,203
2020-07-02	$4.78	$4.82	$4.74	$4.78	$4.05	264,783
2020-07-01	$4.76	$4.79	$4.71	$4.76	$4.03	303,798
2020-06-30	$4.74	$4.78	$4.74	$4.74	$4.02	553,366
2020-06-29	$4.74	$4.81	$4.74	$4.77	$4.04	334,792
2020-06-26	$4.85	$4.89	$4.74	$4.74	$4.02	286,492
2020-06-25	$4.92	$4.98	$4.80	$4.88	$4.13	468,827
2020-06-24	$5.01	$5.02	$4.95	$4.95	$4.19	250,720
2020-06-23	$5.00	$5.02	$4.98	$5.02	$4.25	139,824
2020-06-22	$5.04	$5.04	$5.00	$5.01	$4.22	96,943
2020-06-19	$5.05	$5.07	$5.02	$5.06	$4.26	179,597
2020-06-18	$5.02	$5.04	$5.00	$5.03	$4.23	158,811
2020-06-17	$5.03	$5.08	$5.01	$5.07	$4.27	219,958
2020-06-16	$4.95	$5.00	$4.95	$5.00	$4.21	162,662
2020-06-15	$4.91	$4.95	$4.89	$4.93	$4.15	226,622
2020-06-12	$5.00	$5.02	$4.96	$5.00	$4.21	129,501
2020-06-11	$5.07	$5.07	$4.95	$4.95	$4.17	335,023
2020-06-10	$5.05	$5.14	$5.05	$5.13	$4.32	141,359
2020-06-09	$5.01	$5.08	$5.01	$5.07	$4.27	155,355
2020-06-08	$5.07	$5.07	$4.99	$5.05	$4.25	201,606
2020-06-05	$5.05	$5.06	$5.01	$5.03	$4.23	270,264
2020-06-04	$5.04	$5.05	$4.93	$5.00	$4.21	277,297
2020-06-03	$4.94	$5.08	$4.91	$5.05	$4.25	557,555
2020-06-02	$4.90	$4.98	$4.89	$4.98	$4.19	178,964
2020-06-01	$4.84	$4.89	$4.83	$4.88	$4.11	180,461
2020-05-29	$4.76	$4.81	$4.76	$4.81	$4.05	162,909
2020-05-28	$4.80	$4.82	$4.73	$4.78	$4.02	204,607
2020-05-27	$4.71	$4.82	$4.71	$4.80	$4.04	237,388
2020-05-26	$4.69	$4.73	$4.68	$4.71	$3.96	273,107
2020-05-22	$4.72	$4.72	$4.65	$4.67	$3.93	204,467
2020-05-21	$4.67	$4.72	$4.67	$4.72	$3.97	95,000
2020-05-20	$4.65	$4.74	$4.65	$4.72	$3.94	118,276
2020-05-19	$4.64	$4.69	$4.60	$4.66	$3.89	160,356
2020-05-18	$4.65	$4.70	$4.61	$4.62	$3.86	341,503
2020-05-15	$4.58	$4.64	$4.57	$4.58	$3.83	243,723
2020-05-14	$4.57	$4.61	$4.50	$4.56	$3.81	240,302
2020-05-13	$4.74	$4.74	$4.65	$4.66	$3.89	431,695
2020-05-12	$4.88	$4.90	$4.73	$4.74	$3.96	246,844
2020-05-11	$4.84	$4.87	$4.84	$4.87	$4.07	173,285
2020-05-08	$4.84	$4.85	$4.82	$4.83	$4.03	152,695
2020-05-07	$4.79	$4.82	$4.78	$4.81	$4.02	281,619
2020-05-06	$4.74	$4.78	$4.72	$4.75	$3.97	392,587
2020-05-05	$4.65	$4.74	$4.65	$4.72	$3.94	207,359
2020-05-04	$4.62	$4.67	$4.61	$4.67	$3.90	395,575
2020-05-01	$4.63	$4.67	$4.60	$4.62	$3.86	378,174
2020-04-30	$4.60	$4.65	$4.60	$4.64	$3.88	407,720
2020-04-29	$4.58	$4.64	$4.57	$4.62	$3.86	353,553
2020-04-28	$4.51	$4.56	$4.47	$4.56	$3.81	225,529
2020-04-27	$4.47	$4.54	$4.42	$4.52	$3.78	256,357
2020-04-24	$4.45	$4.51	$4.45	$4.51	$3.77	250,858
2020-04-23	$4.49	$4.52	$4.45	$4.46	$3.73	196,529
2020-04-22	$4.47	$4.57	$4.47	$4.55	$3.77	393,064
2020-04-21	$4.45	$4.47	$4.40	$4.45	$3.69	346,051
2020-04-20	$4.34	$4.48	$4.32	$4.47	$3.70	339,456
2020-04-17	$4.51	$4.51	$4.38	$4.38	$3.63	433,723
2020-04-16	$4.62	$4.65	$4.40	$4.40	$3.65	426,511
2020-04-15	$4.55	$4.63	$4.53	$4.60	$3.81	437,319
2020-04-14	$4.52	$4.66	$4.52	$4.56	$3.78	401,432
2020-04-13	$4.51	$4.52	$4.42	$4.46	$3.70	454,880
2020-04-09	$4.51	$4.80	$4.51	$4.64	$3.85	832,057
2020-04-08	$4.34	$4.49	$4.19	$4.47	$3.70	399,437
2020-04-07	$4.21	$4.40	$4.21	$4.35	$3.61	453,685
2020-04-06	$4.10	$4.31	$4.04	$4.11	$3.41	754,668
2020-04-03	$4.13	$4.21	$4.00	$4.02	$3.33	734,747
2020-04-02	$4.16	$4.22	$4.10	$4.13	$3.42	633,467
2020-04-01	$4.41	$4.42	$4.17	$4.17	$3.46	593,484
2020-03-31	$4.37	$4.55	$4.33	$4.54	$3.76	1,419,709
2020-03-30	$4.16	$4.40	$4.13	$4.37	$3.62	700,484
2020-03-27	$3.96	$4.20	$3.96	$4.15	$3.44	709,801
2020-03-26	$4.19	$4.26	$4.15	$4.25	$3.52	647,366
2020-03-25	$3.94	$4.34	$3.93	$4.11	$3.41	481,570
2020-03-24	$3.80	$4.06	$3.80	$3.91	$3.24	371,280
2020-03-23	$3.94	$4.00	$3.78	$3.78	$3.13	836,005
2020-03-20	$4.00	$4.19	$4.00	$4.06	$3.33	749,609
2020-03-19	$3.77	$4.20	$3.50	$4.00	$3.28	814,797
2020-03-18	$4.10	$4.16	$3.64	$3.82	$3.14	1,350,344
2020-03-17	$4.23	$4.46	$4.21	$4.36	$3.58	644,330
2020-03-16	$4.00	$4.36	$4.00	$4.27	$3.51	979,051
2020-03-13	$4.32	$4.64	$4.31	$4.59	$3.77	910,238
2020-03-12	$4.45	$4.45	$3.92	$4.22	$3.47	1,166,767
2020-03-11	$4.76	$4.76	$4.51	$4.59	$3.77	795,047
2020-03-10	$4.96	$4.99	$4.68	$4.79	$3.93	833,864
2020-03-09	$5.00	$5.01	$4.85	$4.92	$4.04	826,789
2020-03-06	$5.16	$5.21	$5.11	$5.20	$4.27	368,017
2020-03-05	$5.24	$5.26	$5.15	$5.19	$4.26	227,448
2020-03-04	$5.26	$5.32	$5.26	$5.26	$4.32	354,818
2020-03-03	$5.19	$5.33	$5.18	$5.24	$4.30	537,501
2020-03-02	$5.04	$5.18	$5.02	$5.18	$4.25	820,288
2020-02-28	$5.07	$5.12	$4.83	$5.04	$4.14	1,120,847
2020-02-27	$5.37	$5.39	$5.15	$5.16	$4.24	832,305
2020-02-26	$5.39	$5.41	$5.36	$5.41	$4.44	328,630
2020-02-25	$5.48	$5.54	$5.37	$5.39	$4.43	499,445
2020-02-24	$5.54	$5.56	$5.46	$5.47	$4.49	330,023
2020-02-21	$5.60	$5.61	$5.56	$5.57	$4.57	348,341
2020-02-20	$5.57	$5.64	$5.56	$5.62	$4.59	373,010
2020-02-19	$5.53	$5.60	$5.53	$5.57	$4.55	383,058
2020-02-18	$5.53	$5.55	$5.53	$5.55	$4.53	192,528
2020-02-14	$5.50	$5.53	$5.50	$5.53	$4.51	161,545
2020-02-13	$5.50	$5.50	$5.49	$5.49	$4.48	203,350
2020-02-12	$5.51	$5.52	$5.49	$5.49	$4.48	302,505
2020-02-11	$5.50	$5.51	$5.49	$5.49	$4.48	426,131
2020-02-10	$5.52	$5.55	$5.50	$5.50	$4.49	380,777
2020-02-07	$5.49	$5.52	$5.49	$5.51	$4.50	306,332
2020-02-06	$5.50	$5.52	$5.50	$5.51	$4.50	343,372
2020-02-05	$5.52	$5.52	$5.51	$5.51	$4.50	112,563
2020-02-04	$5.49	$5.52	$5.49	$5.50	$4.49	337,826
2020-02-03	$5.49	$5.52	$5.47	$5.49	$4.48	279,803
2020-01-31	$5.45	$5.46	$5.45	$5.46	$4.46	216,062
2020-01-30	$5.46	$5.48	$5.43	$5.44	$4.44	265,735
2020-01-29	$5.46	$5.46	$5.44	$5.44	$4.44	156,503
2020-01-28	$5.47	$5.47	$5.44	$5.44	$4.44	247,553
2020-01-27	$5.50	$5.51	$5.46	$5.46	$4.46	236,504
2020-01-24	$5.53	$5.54	$5.49	$5.50	$4.49	359,479
2020-01-23	$5.55	$5.57	$5.50	$5.50	$4.49	304,340
2020-01-22	$5.55	$5.62	$5.55	$5.59	$4.53	446,132
2020-01-21	$5.53	$5.55	$5.53	$5.55	$4.50	432,212
2020-01-17	$5.58	$5.60	$5.51	$5.51	$4.47	647,559
2020-01-16	$5.64	$5.73	$5.59	$5.60	$4.54	585,151
2020-01-15	$5.57	$5.68	$5.57	$5.66	$4.59	598,608
2020-01-14	$5.53	$5.57	$5.52	$5.57	$4.52	284,672
2020-01-13	$5.51	$5.57	$5.51	$5.53	$4.48	352,817
2020-01-10	$5.50	$5.52	$5.50	$5.51	$4.47	223,233
2020-01-09	$5.55	$5.56	$5.49	$5.50	$4.46	333,091
2020-01-08	$5.50	$5.55	$5.50	$5.55	$4.50	257,007
2020-01-07	$5.50	$5.53	$5.48	$5.53	$4.48	322,201
2020-01-06	$5.46	$5.51	$5.46	$5.51	$4.47	252,808
2020-01-03	$5.45	$5.50	$5.45	$5.50	$4.46	334,106
2020-01-02	$5.47	$5.48	$5.44	$5.44	$4.41	281,868
2019-12-31	$5.44	$5.46	$5.43	$5.43	$4.40	302,565
2019-12-30	$5.45	$5.48	$5.44	$5.44	$4.41	209,302
2019-12-27	$5.45	$5.46	$5.44	$5.44	$4.41	172,582
2019-12-26	$5.46	$5.49	$5.45	$5.45	$4.42	177,732
2019-12-24	$5.45	$5.46	$5.44	$5.46	$4.43	139,644
2019-12-23	$5.47	$5.49	$5.43	$5.44	$4.41	159,871
2019-12-20	$5.47	$5.49	$5.44	$5.47	$4.44	136,748
2019-12-19	$5.49	$5.52	$5.48	$5.51	$4.44	249,670
2019-12-18	$5.43	$5.50	$5.43	$5.49	$4.42	324,921
2019-12-17	$5.37	$5.44	$5.37	$5.44	$4.38	260,908
2019-12-16	$5.40	$5.41	$5.37	$5.37	$4.33	290,273
2019-12-13	$5.42	$5.43	$5.39	$5.39	$4.34	378,462
2019-12-12	$5.44	$5.45	$5.42	$5.42	$4.37	212,231
2019-12-11	$5.45	$5.50	$5.42	$5.44	$4.38	248,728
2019-12-10	$5.50	$5.51	$5.43	$5.46	$4.40	321,603
2019-12-09	$5.45	$5.53	$5.44	$5.53	$4.46	275,690
2019-12-06	$5.44	$5.47	$5.44	$5.45	$4.39	156,200
2019-12-05	$5.51	$5.52	$5.43	$5.43	$4.38	213,204
2019-12-04	$5.48	$5.52	$5.46	$5.52	$4.45	254,387
2019-12-03	$5.42	$5.48	$5.42	$5.48	$4.42	251,343
2019-12-02	$5.43	$5.43	$5.40	$5.43	$4.38	157,325
2019-11-29	$5.41	$5.45	$5.40	$5.41	$4.36	146,861
2019-11-27	$5.42	$5.43	$5.42	$5.43	$4.38	137,799
2019-11-26	$5.40	$5.44	$5.39	$5.41	$4.36	124,085
2019-11-25	$5.41	$5.42	$5.38	$5.39	$4.34	231,825
2019-11-22	$5.45	$5.47	$5.40	$5.40	$4.35	412,045
2019-11-21	$5.42	$5.46	$5.40	$5.43	$4.38	342,444
2019-11-20	$5.45	$5.50	$5.44	$5.46	$4.37	412,410
2019-11-19	$5.42	$5.46	$5.40	$5.46	$4.37	213,857
2019-11-18	$5.44	$5.44	$5.40	$5.41	$4.33	309,147
2019-11-15	$5.42	$5.44	$5.42	$5.44	$4.36	132,509
2019-11-14	$5.39	$5.43	$5.39	$5.43	$4.35	145,350
2019-11-13	$5.42	$5.43	$5.39	$5.39	$4.32	166,263
2019-11-12	$5.42	$5.43	$5.41	$5.42	$4.34	140,406
2019-11-11	$5.42	$5.43	$5.40	$5.42	$4.34	114,045
2019-11-08	$5.39	$5.43	$5.39	$5.43	$4.35	238,860
2019-11-07	$5.35	$5.40	$5.35	$5.39	$4.32	186,478
2019-11-06	$5.39	$5.40	$5.36	$5.36	$4.29	235,037
2019-11-05	$5.39	$5.40	$5.37	$5.38	$4.31	277,667
2019-11-04	$5.31	$5.40	$5.31	$5.39	$4.32	372,733
2019-11-01	$5.34	$5.35	$5.30	$5.31	$4.25	317,848
2019-10-31	$5.30	$5.33	$5.29	$5.33	$4.27	206,602
2019-10-30	$5.31	$5.33	$5.29	$5.29	$4.23	185,368
2019-10-29	$5.33	$5.34	$5.31	$5.31	$4.25	117,374
2019-10-28	$5.31	$5.33	$5.31	$5.33	$4.27	161,474
2019-10-25	$5.34	$5.34	$5.32	$5.33	$4.27	115,382
2019-10-24	$5.32	$5.35	$5.31	$5.34	$4.27	191,921
2019-10-23	$5.33	$5.33	$5.30	$5.31	$4.25	155,028
2019-10-22	$5.32	$5.34	$5.31	$5.34	$4.25	259,563
2019-10-21	$5.30	$5.33	$5.29	$5.30	$4.22	206,032
2019-10-18	$5.31	$5.34	$5.30	$5.30	$4.22	526,065
2019-10-17	$5.25	$5.32	$5.23	$5.30	$4.22	301,218
2019-10-16	$5.23	$5.25	$5.22	$5.25	$4.18	211,961
2019-10-15	$5.25	$5.25	$5.22	$5.22	$4.15	216,582
2019-10-14	$5.22	$5.26	$5.21	$5.26	$4.18	241,489
2019-10-11	$5.23	$5.24	$5.20	$5.22	$4.15	298,145
2019-10-10	$5.25	$5.26	$5.22	$5.22	$4.15	358,922
2019-10-09	$5.27	$5.29	$5.23	$5.25	$4.18	345,273
2019-10-08	$5.29	$5.29	$5.23	$5.26	$4.18	194,284
2019-10-07	$5.26	$5.29	$5.22	$5.28	$4.20	468,432
2019-10-04	$5.28	$5.29	$5.23	$5.26	$4.18	268,891
2019-10-03	$5.28	$5.29	$5.25	$5.27	$4.19	161,002
2019-10-02	$5.28	$5.30	$5.27	$5.27	$4.19	146,622
2019-10-01	$5.29	$5.29	$5.27	$5.27	$4.19	168,511
2019-09-30	$5.24	$5.28	$5.23	$5.26	$4.18	194,570
2019-09-27	$5.30	$5.30	$5.22	$5.23	$4.16	345,046
2019-09-26	$5.28	$5.30	$5.26	$5.29	$4.21	175,397
2019-09-25	$5.26	$5.28	$5.25	$5.28	$4.20	80,576
2019-09-24	$5.29	$5.29	$5.26	$5.26	$4.18	139,049
2019-09-23	$5.26	$5.29	$5.26	$5.28	$4.20	133,458
2019-09-20	$5.29	$5.31	$5.28	$5.31	$4.20	246,295
2019-09-19	$5.24	$5.30	$5.22	$5.28	$4.17	221,328
2019-09-18	$5.23	$5.24	$5.22	$5.24	$4.14	294,427
2019-09-17	$5.28	$5.30	$5.21	$5.23	$4.13	347,065
2019-09-16	$5.29	$5.30	$5.27	$5.27	$4.16	181,856
2019-09-13	$5.30	$5.32	$5.29	$5.30	$4.19	178,080
2019-09-12	$5.30	$5.30	$5.28	$5.29	$4.18	82,976
2019-09-11	$5.27	$5.30	$5.27	$5.29	$4.18	172,620
2019-09-10	$5.29	$5.29	$5.26	$5.27	$4.16	183,031
2019-09-09	$5.28	$5.30	$5.28	$5.29	$4.18	177,064
2019-09-06	$5.27	$5.29	$5.24	$5.27	$4.16	271,047
2019-09-05	$5.28	$5.30	$5.28	$5.28	$4.17	213,168
2019-09-04	$5.30	$5.30	$5.28	$5.29	$4.18	177,506
2019-09-03	$5.30	$5.30	$5.29	$5.30	$4.19	97,834
2019-08-30	$5.29	$5.30	$5.27	$5.29	$4.18	92,263
2019-08-29	$5.24	$5.30	$5.23	$5.30	$4.19	158,876
2019-08-28	$5.25	$5.25	$5.23	$5.23	$4.13	175,533
2019-08-27	$5.26	$5.27	$5.25	$5.25	$4.15	110,489
2019-08-26	$5.27	$5.28	$5.25	$5.27	$4.16	99,819
2019-08-23	$5.24	$5.26	$5.21	$5.25	$4.15	178,107
2019-08-22	$5.26	$5.31	$5.24	$5.26	$4.16	261,812
2019-08-21	$5.27	$5.31	$5.26	$5.30	$4.16	186,714
2019-08-20	$5.24	$5.26	$5.24	$5.25	$4.12	151,521
2019-08-19	$5.22	$5.26	$5.22	$5.25	$4.12	196,486
2019-08-16	$5.20	$5.25	$5.20	$5.22	$4.10	183,536
2019-08-15	$5.23	$5.25	$5.20	$5.20	$4.08	169,131
2019-08-14	$5.30	$5.30	$5.19	$5.23	$4.10	352,185
2019-08-13	$5.33	$5.33	$5.30	$5.30	$4.16	142,577
2019-08-12	$5.31	$5.32	$5.28	$5.32	$4.18	161,586
2019-08-09	$5.29	$5.31	$5.29	$5.30	$4.16	150,045
2019-08-08	$5.30	$5.30	$5.28	$5.30	$4.16	129,137
2019-08-07	$5.31	$5.32	$5.27	$5.29	$4.15	325,735
2019-08-06	$5.32	$5.32	$5.27	$5.30	$4.16	359,435
2019-08-05	$5.32	$5.33	$5.25	$5.32	$4.18	323,869
2019-08-02	$5.32	$5.35	$5.31	$5.32	$4.18	478,663
2019-08-01	$5.33	$5.33	$5.30	$5.31	$4.17	311,569
2019-07-31	$5.30	$5.32	$5.29	$5.32	$4.18	238,798
2019-07-30	$5.29	$5.31	$5.28	$5.29	$4.15	241,119
2019-07-29	$5.25	$5.29	$5.25	$5.28	$4.14	186,159
2019-07-26	$5.27	$5.27	$5.24	$5.26	$4.13	176,610
2019-07-25	$5.26	$5.28	$5.25	$5.26	$4.13	262,188
2019-07-24	$5.25	$5.27	$5.24	$5.27	$4.14	217,004
2019-07-23	$5.23	$5.26	$5.22	$5.24	$4.11	215,886
2019-07-22	$5.25	$5.27	$5.24	$5.25	$4.09	133,920
2019-07-19	$5.22	$5.26	$5.22	$5.24	$4.09	213,845
2019-07-18	$5.21	$5.24	$5.21	$5.22	$4.07	263,854
2019-07-17	$5.22	$5.23	$5.20	$5.23	$4.08	235,142
2019-07-16	$5.19	$5.21	$5.19	$5.21	$4.06	201,728
2019-07-15	$5.19	$5.19	$5.18	$5.19	$4.05	330,840
2019-07-12	$5.21	$5.23	$5.18	$5.19	$4.05	285,610
2019-07-11	$5.23	$5.25	$5.19	$5.19	$4.05	313,531
2019-07-10	$5.21	$5.24	$5.20	$5.23	$4.08	228,721
2019-07-09	$5.20	$5.23	$5.18	$5.20	$4.05	251,496
2019-07-08	$5.22	$5.23	$5.18	$5.19	$4.05	307,223
2019-07-05	$5.22	$5.24	$5.21	$5.21	$4.06	161,512
2019-07-03	$5.20	$5.23	$5.19	$5.23	$4.08	175,488
2019-07-02	$5.18	$5.19	$5.16	$5.18	$4.04	199,681
2019-07-01	$5.15	$5.18	$5.14	$5.17	$4.03	425,235
2019-06-28	$5.16	$5.18	$5.13	$5.13	$4.00	678,110
2019-06-27	$5.18	$5.18	$5.15	$5.16	$4.02	216,298
2019-06-26	$5.16	$5.17	$5.14	$5.16	$4.02	185,983
2019-06-25	$5.19	$5.20	$5.14	$5.15	$4.02	263,228
2019-06-24	$5.17	$5.19	$5.17	$5.18	$4.04	150,983
2019-06-21	$5.16	$5.17	$5.15	$5.17	$4.03	201,098
2019-06-20	$5.17	$5.20	$5.17	$5.17	$4.00	278,268
2019-06-19	$5.19	$5.22	$5.17	$5.18	$4.01	351,087
2019-06-18	$5.15	$5.20	$5.15	$5.19	$4.02	134,589
2019-06-17	$5.16	$5.18	$5.13	$5.15	$3.99	274,380
2019-06-14	$5.15	$5.21	$5.14	$5.15	$3.99	492,007
2019-06-13	$5.15	$5.20	$5.14	$5.15	$3.99	127,713
2019-06-12	$5.15	$5.20	$5.13	$5.15	$3.99	208,622
2019-06-11	$5.17	$5.20	$5.14	$5.14	$3.98	182,433
2019-06-10	$5.17	$5.24	$5.16	$5.17	$4.00	262,769
2019-06-07	$5.16	$5.22	$5.16	$5.19	$4.02	201,548
2019-06-06	$5.10	$5.17	$5.10	$5.17	$4.00	189,503
2019-06-05	$5.08	$5.12	$5.06	$5.10	$3.95	252,103
2019-06-04	$5.07	$5.13	$5.06	$5.09	$3.94	241,785
2019-06-03	$5.13	$5.14	$5.04	$5.05	$3.91	283,098
2019-05-31	$5.17	$5.18	$5.07	$5.07	$3.93	267,302
2019-05-30	$5.15	$5.19	$5.15	$5.19	$4.02	289,498
2019-05-29	$5.11	$5.14	$5.08	$5.14	$3.98	253,373
2019-05-28	$5.15	$5.17	$5.09	$5.11	$3.96	197,243
2019-05-24	$5.07	$5.16	$5.07	$5.14	$3.98	156,705
2019-05-23	$5.05	$5.09	$5.05	$5.09	$3.94	216,649
2019-05-22	$5.10	$5.10	$5.08	$5.08	$3.91	311,715
2019-05-21	$5.10	$5.11	$5.09	$5.09	$3.91	212,143
2019-05-20	$5.12	$5.16	$5.09	$5.10	$3.92	199,392
2019-05-17	$5.17	$5.17	$5.12	$5.12	$3.94	190,717
2019-05-16	$5.22	$5.22	$5.13	$5.15	$3.96	255,931
2019-05-15	$5.16	$5.19	$5.14	$5.18	$3.98	186,927
2019-05-14	$5.10	$5.17	$5.09	$5.17	$3.98	198,213
2019-05-13	$5.11	$5.12	$5.07	$5.09	$3.91	159,913
2019-05-10	$5.17	$5.17	$5.09	$5.11	$3.93	172,924
2019-05-09	$5.14	$5.14	$5.09	$5.11	$3.93	185,694
2019-05-08	$5.15	$5.18	$5.12	$5.15	$3.96	199,063
2019-05-07	$5.15	$5.16	$5.11	$5.14	$3.95	187,973
2019-05-06	$5.11	$5.16	$5.11	$5.15	$3.96	204,789
2019-05-03	$5.19	$5.20	$5.13	$5.14	$3.95	198,047
2019-05-02	$5.14	$5.18	$5.14	$5.17	$3.98	209,340
2019-05-01	$5.13	$5.14	$5.11	$5.13	$3.95	310,882
2019-04-30	$5.09	$5.11	$5.09	$5.11	$3.93	219,105
2019-04-29	$5.10	$5.12	$5.07	$5.09	$3.91	324,069
2019-04-26	$5.11	$5.13	$5.08	$5.10	$3.92	287,206
2019-04-25	$5.13	$5.13	$5.08	$5.10	$3.92	285,439
2019-04-24	$5.13	$5.13	$5.10	$5.12	$3.94	191,570
2019-04-23	$5.11	$5.15	$5.08	$5.13	$3.95	388,842
2019-04-22	$5.10	$5.11	$5.08	$5.11	$3.90	244,748
2019-04-18	$5.13	$5.15	$5.07	$5.10	$3.90	364,743
2019-04-17	$5.14	$5.15	$5.10	$5.12	$3.91	219,872
2019-04-16	$5.20	$5.20	$5.12	$5.14	$3.93	344,495
2019-04-15	$5.24	$5.24	$5.17	$5.19	$3.96	198,535
2019-04-12	$5.20	$5.24	$5.20	$5.24	$4.00	154,742
2019-04-11	$5.20	$5.22	$5.19	$5.21	$3.98	191,817
2019-04-10	$5.20	$5.20	$5.18	$5.20	$3.97	139,233
2019-04-09	$5.18	$5.20	$5.16	$5.20	$3.97	186,840
2019-04-08	$5.18	$5.19	$5.14	$5.17	$3.95	169,031
2019-04-05	$5.15	$5.17	$5.15	$5.17	$3.95	170,989
2019-04-04	$5.12	$5.14	$5.12	$5.14	$3.93	221,976
2019-04-03	$5.13	$5.14	$5.12	$5.12	$3.91	239,093
2019-04-02	$5.12	$5.16	$5.12	$5.14	$3.93	266,329
2019-04-01	$5.18	$5.18	$5.12	$5.13	$3.92	216,563
2019-03-29	$5.09	$5.15	$5.09	$5.15	$3.93	276,994
2019-03-28	$5.07	$5.10	$5.06	$5.10	$3.90	202,675
2019-03-27	$5.11	$5.11	$5.04	$5.06	$3.87	261,598
2019-03-26	$5.07	$5.11	$5.05	$5.09	$3.89	204,235
2019-03-25	$5.07	$5.08	$5.02	$5.06	$3.87	312,679
2019-03-22	$5.08	$5.09	$5.06	$5.07	$3.87	188,286
2019-03-21	$5.09	$5.09	$5.05	$5.08	$3.88	256,157
2019-03-20	$5.10	$5.12	$5.08	$5.11	$3.88	250,947
2019-03-19	$5.09	$5.12	$5.09	$5.10	$3.87	147,659
2019-03-18	$5.10	$5.12	$5.08	$5.09	$3.86	166,701
2019-03-15	$5.11	$5.12	$5.10	$5.11	$3.88	210,970
2019-03-14	$5.11	$5.12	$5.10	$5.11	$3.88	202,812
2019-03-13	$5.10	$5.11	$5.10	$5.11	$3.88	173,648
2019-03-12	$5.11	$5.11	$5.09	$5.10	$3.87	203,263
2019-03-11	$5.10	$5.10	$5.07	$5.09	$3.86	291,327
2019-03-08	$5.10	$5.11	$5.08	$5.11	$3.88	288,681
2019-03-07	$5.09	$5.11	$5.06	$5.11	$3.88	526,233
2019-03-06	$5.10	$5.11	$5.08	$5.09	$3.86	216,002
2019-03-05	$5.08	$5.10	$5.05	$5.10	$3.87	471,949
2019-03-04	$5.03	$5.08	$5.03	$5.07	$3.85	586,218
2019-03-01	$5.02	$5.02	$4.99	$5.00	$3.79	697,510
2019-02-28	$4.97	$5.00	$4.97	$4.98	$3.78	173,115
2019-02-27	$4.97	$5.00	$4.96	$4.98	$3.78	198,290
2019-02-26	$4.97	$4.98	$4.94	$4.97	$3.77	227,189
2019-02-25	$4.97	$4.98	$4.95	$4.97	$3.77	331,750
2019-02-22	$4.97	$4.97	$4.94	$4.96	$3.76	423,696
2019-02-21	$4.97	$4.99	$4.95	$4.97	$3.77	212,487
2019-02-20	$5.03	$5.04	$4.99	$5.01	$3.77	296,643
2019-02-19	$5.00	$5.03	$5.00	$5.02	$3.78	349,930
2019-02-15	$5.01	$5.02	$5.00	$5.01	$3.77	273,433
2019-02-14	$5.00	$5.03	$5.00	$5.01	$3.77	301,349
2019-02-13	$5.00	$5.01	$5.00	$5.01	$3.77	166,455
2019-02-12	$5.00	$5.02	$4.99	$5.00	$3.77	256,972
2019-02-11	$5.01	$5.02	$5.00	$5.01	$3.77	168,965
2019-02-08	$5.00	$5.02	$4.99	$5.01	$3.77	164,663
2019-02-07	$5.01	$5.02	$4.99	$5.01	$3.77	215,393
2019-02-06	$5.01	$5.03	$5.00	$5.01	$3.77	236,638
2019-02-05	$5.01	$5.02	$5.00	$5.01	$3.77	236,195
2019-02-04	$4.97	$5.02	$4.97	$5.01	$3.77	315,295
2019-02-01	$4.99	$5.02	$4.96	$4.97	$3.74	289,388
2019-01-31	$4.95	$4.96	$4.94	$4.94	$3.72	226,096
2019-01-30	$4.99	$4.99	$4.93	$4.96	$3.74	231,895
2019-01-29	$5.00	$5.00	$4.96	$4.98	$3.75	297,675
2019-01-28	$4.89	$4.99	$4.87	$4.98	$3.75	300,315
2019-01-25	$4.88	$4.92	$4.87	$4.90	$3.69	278,200
2019-01-24	$4.87	$4.92	$4.86	$4.87	$3.67	262,719
2019-01-23	$4.89	$4.90	$4.84	$4.85	$3.65	387,270
2019-01-22	$4.89	$4.95	$4.89	$4.94	$3.70	282,816
2019-01-18	$4.92	$4.94	$4.89	$4.89	$3.66	270,231
2019-01-17	$4.91	$4.92	$4.86	$4.91	$3.67	320,429
2019-01-16	$4.89	$4.93	$4.88	$4.93	$3.69	344,444
2019-01-15	$4.86	$4.92	$4.86	$4.90	$3.67	271,396
2019-01-14	$4.87	$4.90	$4.86	$4.87	$3.64	184,770
2019-01-11	$4.90	$4.90	$4.85	$4.87	$3.64	121,092
2019-01-10	$4.88	$4.89	$4.86	$4.88	$3.65	192,362
2019-01-09	$4.88	$4.92	$4.88	$4.89	$3.66	172,039
2019-01-08	$4.83	$4.90	$4.83	$4.85	$3.63	276,967
2019-01-07	$4.80	$4.86	$4.77	$4.81	$3.60	255,568
2019-01-04	$4.82	$4.82	$4.75	$4.77	$3.57	313,449
2019-01-03	$4.75	$4.80	$4.72	$4.79	$3.58	232,382
2019-01-02	$4.70	$4.75	$4.69	$4.73	$3.54	217,443
2018-12-31	$4.73	$4.76	$4.65	$4.69	$3.51	881,362
2018-12-28	$4.75	$4.79	$4.72	$4.73	$3.54	407,343
2018-12-27	$4.67	$4.77	$4.65	$4.77	$3.57	461,792
2018-12-26	$4.63	$4.73	$4.63	$4.71	$3.52	620,296
2018-12-24	$4.60	$4.73	$4.58	$4.66	$3.49	486,909
2018-12-21	$4.64	$4.66	$4.59	$4.64	$3.47	765,868
2018-12-20	$4.72	$4.74	$4.56	$4.63	$3.46	796,168
2018-12-19	$4.78	$4.85	$4.76	$4.77	$3.54	337,121
2018-12-18	$4.77	$4.82	$4.77	$4.79	$3.56	565,303
2018-12-17	$4.88	$4.88	$4.75	$4.78	$3.55	586,125
2018-12-14	$4.89	$4.89	$4.85	$4.87	$3.62	415,114
2018-12-13	$4.83	$4.88	$4.83	$4.85	$3.60	254,421
2018-12-12	$4.84	$4.86	$4.83	$4.85	$3.60	631,137
2018-12-11	$4.88	$4.90	$4.83	$4.86	$3.61	237,869
2018-12-10	$4.86	$4.87	$4.84	$4.86	$3.61	431,942
2018-12-07	$4.90	$4.95	$4.89	$4.90	$3.64	266,667
2018-12-06	$4.92	$4.94	$4.86	$4.90	$3.64	321,521
2018-12-04	$4.91	$4.98	$4.91	$4.96	$3.68	293,254
2018-12-03	$4.97	$4.98	$4.89	$4.92	$3.65	405,005
2018-11-30	$4.92	$4.97	$4.90	$4.93	$3.66	286,890
2018-11-29	$4.90	$4.97	$4.87	$4.95	$3.67	306,066
2018-11-28	$4.85	$4.91	$4.85	$4.88	$3.62	370,603
2018-11-27	$4.84	$4.87	$4.84	$4.85	$3.60	413,295
2018-11-26	$4.89	$4.92	$4.83	$4.84	$3.59	343,983
2018-11-23	$4.84	$4.94	$4.84	$4.92	$3.65	268,014
2018-11-21	$4.95	$4.96	$4.81	$4.84	$3.59	661,558
2018-11-20	$4.90	$4.96	$4.88	$4.96	$3.66	525,958
2018-11-19	$4.92	$4.95	$4.90	$4.95	$3.66	718,789
2018-11-16	$4.84	$4.93	$4.84	$4.92	$3.63	584,236
2018-11-15	$4.92	$4.95	$4.87	$4.87	$3.60	362,755
2018-11-14	$4.96	$4.98	$4.91	$4.93	$3.64	364,020
2018-11-13	$4.99	$5.00	$4.95	$4.96	$3.66	306,085
2018-11-12	$4.97	$4.99	$4.96	$4.98	$3.68	305,702
2018-11-09	$5.03	$5.03	$4.97	$4.97	$3.67	275,324
2018-11-08	$5.00	$5.03	$4.97	$5.03	$3.71	192,354
2018-11-07	$5.00	$5.00	$4.97	$5.00	$3.69	256,106
2018-11-06	$4.96	$4.98	$4.94	$4.98	$3.68	313,923
2018-11-05	$4.92	$4.95	$4.91	$4.95	$3.66	235,002
2018-11-02	$4.91	$4.91	$4.89	$4.90	$3.62	399,178
2018-11-01	$4.89	$4.93	$4.89	$4.92	$3.63	282,497
2018-10-31	$4.90	$4.91	$4.87	$4.88	$3.60	311,001
2018-10-30	$4.86	$4.92	$4.86	$4.90	$3.62	367,663
2018-10-29	$4.89	$4.93	$4.85	$4.88	$3.60	361,783
2018-10-26	$4.96	$4.96	$4.86	$4.89	$3.61	497,054
2018-10-25	$4.94	$4.99	$4.93	$4.97	$3.67	325,154
2018-10-24	$4.95	$5.00	$4.94	$4.95	$3.66	389,026
2018-10-23	$5.00	$5.02	$4.93	$4.95	$3.66	491,483
2018-10-22	$5.00	$5.04	$4.99	$5.03	$3.69	305,805
2018-10-19	$5.01	$5.05	$4.95	$4.98	$3.66	575,923
2018-10-18	$5.00	$5.04	$4.97	$5.00	$3.67	612,347
2018-10-17	$5.07	$5.08	$5.00	$5.00	$3.67	595,605
2018-10-16	$5.09	$5.10	$5.05	$5.06	$3.72	641,607
2018-10-15	$5.14	$5.15	$5.05	$5.07	$3.72	749,056
2018-10-12	$5.17	$5.19	$5.06	$5.13	$3.77	480,781
2018-10-11	$5.13	$5.20	$5.12	$5.15	$3.78	269,853
2018-10-10	$5.27	$5.28	$5.12	$5.14	$3.78	520,999
2018-10-09	$5.32	$5.33	$5.24	$5.24	$3.85	421,148
2018-10-08	$5.30	$5.30	$5.21	$5.23	$3.84	219,993
2018-10-05	$5.29	$5.31	$5.26	$5.29	$3.89	324,015
2018-10-04	$5.29	$5.29	$5.23	$5.25	$3.86	328,402
2018-10-03	$5.31	$5.31	$5.25	$5.26	$3.86	144,794
2018-10-02	$5.29	$5.30	$5.27	$5.30	$3.89	204,876
2018-10-01	$5.28	$5.30	$5.25	$5.27	$3.87	177,810
2018-09-28	$5.25	$5.27	$5.23	$5.26	$3.86	358,142
2018-09-27	$5.25	$5.28	$5.24	$5.26	$3.86	270,780
2018-09-26	$5.25	$5.26	$5.23	$5.24	$3.85	209,131
2018-09-25	$5.25	$5.25	$5.20	$5.25	$3.86	301,724
2018-09-24	$5.19	$5.25	$5.18	$5.25	$3.86	141,563
2018-09-21	$5.25	$5.25	$5.17	$5.18	$3.80	290,205
2018-09-20	$5.23	$5.26	$5.23	$5.23	$3.82	225,096
2018-09-19	$5.25	$5.26	$5.22	$5.22	$3.82	234,223
2018-09-18	$5.25	$5.27	$5.25	$5.26	$3.84	227,454
2018-09-17	$5.23	$5.25	$5.22	$5.23	$3.82	174,663
2018-09-14	$5.26	$5.26	$5.21	$5.24	$3.83	274,587
2018-09-13	$5.26	$5.27	$5.23	$5.23	$3.82	174,778
2018-09-12	$5.25	$5.27	$5.24	$5.25	$3.84	236,605
2018-09-11	$5.23	$5.25	$5.22	$5.23	$3.82	151,500
2018-09-10	$5.21	$5.23	$5.21	$5.22	$3.82	184,964
2018-09-07	$5.24	$5.27	$5.21	$5.21	$3.81	187,299
2018-09-06	$5.27	$5.30	$5.24	$5.24	$3.83	132,779
2018-09-05	$5.29	$5.30	$5.26	$5.28	$3.86	212,343
2018-09-04	$5.26	$5.28	$5.25	$5.28	$3.86	194,636
2018-08-31	$5.23	$5.26	$5.23	$5.24	$3.83	156,753
2018-08-30	$5.23	$5.26	$5.23	$5.24	$3.83	146,200
2018-08-29	$5.24	$5.25	$5.22	$5.22	$3.82	230,650
2018-08-28	$5.26	$5.28	$5.24	$5.24	$3.83	280,556
2018-08-27	$5.31	$5.31	$5.23	$5.25	$3.84	276,372
2018-08-24	$5.28	$5.29	$5.26	$5.29	$3.87	183,693
2018-08-23	$5.28	$5.29	$5.26	$5.27	$3.85	196,410
2018-08-22	$5.29	$5.30	$5.28	$5.29	$3.85	144,614
2018-08-21	$5.31	$5.31	$5.29	$5.30	$3.85	180,693
2018-08-20	$5.31	$5.32	$5.29	$5.30	$3.85	127,892
2018-08-17	$5.31	$5.32	$5.30	$5.30	$3.85	147,248
2018-08-16	$5.33	$5.33	$5.30	$5.32	$3.87	182,500
2018-08-15	$5.30	$5.31	$5.29	$5.30	$3.85	127,462
2018-08-14	$5.30	$5.31	$5.28	$5.29	$3.85	166,411
2018-08-13	$5.30	$5.31	$5.29	$5.31	$3.86	206,123
2018-08-10	$5.30	$5.31	$5.27	$5.29	$3.85	119,637
2018-08-09	$5.31	$5.31	$5.29	$5.31	$3.86	132,798
2018-08-08	$5.31	$5.31	$5.27	$5.30	$3.85	210,650
2018-08-07	$5.31	$5.31	$5.27	$5.30	$3.85	282,000
2018-08-06	$5.30	$5.30	$5.26	$5.28	$3.84	208,290
2018-08-03	$5.24	$5.29	$5.24	$5.26	$3.83	201,703
2018-08-02	$5.23	$5.26	$5.23	$5.23	$3.80	210,875
2018-08-01	$5.30	$5.30	$5.23	$5.24	$3.81	235,039
2018-07-31	$5.27	$5.27	$5.24	$5.25	$3.82	199,874
2018-07-30	$5.25	$5.28	$5.23	$5.24	$3.81	239,475
2018-07-27	$5.22	$5.24	$5.21	$5.24	$3.81	82,982
2018-07-26	$5.22	$5.23	$5.20	$5.22	$3.80	294,832
2018-07-25	$5.18	$5.22	$5.18	$5.19	$3.77	261,544
2018-07-24	$5.20	$5.22	$5.18	$5.18	$3.77	225,682
2018-07-23	$5.23	$5.23	$5.18	$5.20	$3.78	277,031
2018-07-20	$5.25	$5.25	$5.20	$5.24	$3.79	149,511
2018-07-19	$5.23	$5.25	$5.21	$5.23	$3.78	184,046
2018-07-18	$5.21	$5.23	$5.19	$5.23	$3.78	130,596
2018-07-17	$5.22	$5.22	$5.20	$5.21	$3.77	196,118
2018-07-16	$5.22	$5.22	$5.18	$5.21	$3.77	260,797
2018-07-13	$5.19	$5.20	$5.17	$5.20	$3.76	322,328
2018-07-12	$5.20	$5.20	$5.16	$5.19	$3.76	381,789
2018-07-11	$5.20	$5.21	$5.16	$5.18	$3.75	465,560
2018-07-10	$5.22	$5.23	$5.19	$5.20	$3.76	466,145
2018-07-09	$5.25	$5.26	$5.20	$5.21	$3.77	306,339
2018-07-06	$5.21	$5.24	$5.21	$5.24	$3.79	128,632
2018-07-05	$5.22	$5.25	$5.21	$5.21	$3.77	144,457
2018-07-03	$5.23	$5.25	$5.23	$5.25	$3.80	70,225
2018-07-02	$5.24	$5.24	$5.20	$5.23	$3.78	180,158
2018-06-29	$5.22	$5.27	$5.19	$5.23	$3.78	426,006
2018-06-28	$5.22	$5.24	$5.18	$5.18	$3.75	279,161
2018-06-27	$5.25	$5.26	$5.22	$5.22	$3.78	293,993
2018-06-26	$5.23	$5.27	$5.23	$5.27	$3.81	310,763
2018-06-25	$5.27	$5.27	$5.23	$5.24	$3.79	336,130
2018-06-22	$5.24	$5.26	$5.24	$5.24	$3.79	205,886
2018-06-21	$5.24	$5.25	$5.23	$5.25	$3.80	181,423
2018-06-20	$5.28	$5.28	$5.24	$5.26	$3.79	328,849
2018-06-19	$5.28	$5.30	$5.26	$5.28	$3.80	252,080
2018-06-18	$5.30	$5.31	$5.28	$5.30	$3.82	184,271
2018-06-15	$5.29	$5.32	$5.29	$5.31	$3.82	161,648
2018-06-14	$5.32	$5.33	$5.30	$5.31	$3.82	194,813
2018-06-13	$5.36	$5.36	$5.30	$5.31	$3.82	227,787
2018-06-12	$5.36	$5.37	$5.34	$5.36	$3.86	147,897
2018-06-11	$5.37	$5.37	$5.33	$5.34	$3.85	113,486
2018-06-08	$5.41	$5.42	$5.35	$5.36	$3.86	187,466
2018-06-07	$5.39	$5.42	$5.38	$5.41	$3.90	178,536
2018-06-06	$5.40	$5.40	$5.38	$5.39	$3.88	122,659
2018-06-05	$5.36	$5.40	$5.35	$5.39	$3.88	275,737
2018-06-04	$5.32	$5.35	$5.31	$5.35	$3.85	259,675
2018-06-01	$5.32	$5.32	$5.28	$5.31	$3.82	225,309
2018-05-31	$5.31	$5.32	$5.27	$5.28	$3.80	301,799
2018-05-30	$5.34	$5.34	$5.29	$5.29	$3.81	377,638
2018-05-29	$5.36	$5.37	$5.30	$5.31	$3.82	323,911
2018-05-25	$5.41	$5.41	$5.38	$5.38	$3.87	182,135
2018-05-24	$5.43	$5.43	$5.40	$5.40	$3.89	195,343
2018-05-23	$5.41	$5.44	$5.41	$5.41	$3.90	197,046
2018-05-22	$5.48	$5.48	$5.45	$5.46	$3.91	239,011
2018-05-21	$5.49	$5.50	$5.46	$5.46	$3.91	173,687
2018-05-18	$5.49	$5.50	$5.48	$5.48	$3.93	231,661
2018-05-17	$5.47	$5.49	$5.46	$5.49	$3.93	172,603
2018-05-16	$5.49	$5.50	$5.46	$5.46	$3.91	198,600
2018-05-15	$5.50	$5.50	$5.47	$5.48	$3.93	223,794
2018-05-14	$5.46	$5.50	$5.43	$5.49	$3.93	286,635
2018-05-11	$5.43	$5.48	$5.42	$5.47	$3.92	256,415
2018-05-10	$5.46	$5.46	$5.44	$5.45	$3.91	201,109
2018-05-09	$5.44	$5.48	$5.44	$5.45	$3.91	283,692
2018-05-08	$5.43	$5.47	$5.43	$5.44	$3.90	242,653
2018-05-07	$5.39	$5.42	$5.39	$5.42	$3.88	222,344
2018-05-04	$5.41	$5.42	$5.39	$5.40	$3.87	221,258
2018-05-03	$5.37	$5.41	$5.35	$5.41	$3.88	525,136
2018-05-02	$5.35	$5.37	$5.34	$5.36	$3.84	158,882
2018-05-01	$5.34	$5.37	$5.32	$5.37	$3.85	214,148
2018-04-30	$5.35	$5.36	$5.31	$5.31	$3.81	174,678
2018-04-27	$5.30	$5.36	$5.29	$5.35	$3.83	165,410
2018-04-26	$5.32	$5.33	$5.30	$5.32	$3.81	182,384
2018-04-25	$5.27	$5.33	$5.27	$5.33	$3.82	202,778
2018-04-24	$5.26	$5.28	$5.25	$5.28	$3.78	172,848
2018-04-23	$5.24	$5.28	$5.24	$5.25	$3.76	178,371
2018-04-20	$5.30	$5.31	$5.28	$5.28	$3.77	175,195
2018-04-19	$5.29	$5.32	$5.28	$5.30	$3.78	189,940
2018-04-18	$5.30	$5.32	$5.27	$5.27	$3.76	261,948
2018-04-17	$5.35	$5.35	$5.29	$5.32	$3.79	417,735
2018-04-16	$5.34	$5.35	$5.32	$5.35	$3.82	190,276
2018-04-13	$5.33	$5.34	$5.32	$5.34	$3.81	158,855
2018-04-12	$5.32	$5.33	$5.30	$5.33	$3.80	172,064
2018-04-11	$5.30	$5.33	$5.30	$5.30	$3.78	153,692
2018-04-10	$5.34	$5.34	$5.28	$5.29	$3.77	326,070
2018-04-09	$5.33	$5.34	$5.31	$5.34	$3.81	213,253
2018-04-06	$5.30	$5.33	$5.30	$5.33	$3.80	226,496
2018-04-05	$5.28	$5.30	$5.28	$5.30	$3.78	174,847
2018-04-04	$5.27	$5.31	$5.27	$5.28	$3.77	170,963
2018-04-03	$5.26	$5.33	$5.25	$5.29	$3.77	551,155
2018-04-02	$5.25	$5.26	$5.23	$5.26	$3.75	304,306
2018-03-29	$5.18	$5.26	$5.17	$5.23	$3.73	431,989
2018-03-28	$5.18	$5.20	$5.16	$5.17	$3.69	384,040
2018-03-27	$5.19	$5.21	$5.16	$5.16	$3.68	195,908
2018-03-26	$5.22	$5.22	$5.18	$5.19	$3.70	223,801
2018-03-23	$5.22	$5.25	$5.19	$5.19	$3.70	304,647
2018-03-22	$5.27	$5.29	$5.24	$5.24	$3.74	155,638
2018-03-21	$5.29	$5.32	$5.28	$5.32	$3.78	165,208
2018-03-20	$5.27	$5.30	$5.27	$5.29	$3.75	136,326
2018-03-19	$5.29	$5.30	$5.26	$5.28	$3.75	169,273
2018-03-16	$5.30	$5.30	$5.28	$5.29	$3.75	280,158
2018-03-15	$5.31	$5.32	$5.29	$5.29	$3.75	207,685
2018-03-14	$5.30	$5.32	$5.27	$5.31	$3.77	236,908
2018-03-13	$5.28	$5.30	$5.28	$5.28	$3.75	103,192
2018-03-12	$5.28	$5.30	$5.26	$5.29	$3.75	220,365
2018-03-09	$5.28	$5.29	$5.25	$5.28	$3.75	231,914
2018-03-08	$5.30	$5.31	$5.27	$5.27	$3.74	229,099
2018-03-07	$5.23	$5.31	$5.23	$5.30	$3.76	1,857,019
2018-03-06	$5.19	$5.25	$5.18	$5.25	$3.73	265,620
2018-03-05	$5.17	$5.22	$5.16	$5.18	$3.68	301,936
2018-03-02	$5.20	$5.20	$5.15	$5.18	$3.68	309,393
2018-03-01	$5.21	$5.21	$5.18	$5.20	$3.69	275,212
2018-02-28	$5.20	$5.22	$5.19	$5.19	$3.68	291,743
2018-02-27	$5.23	$5.24	$5.19	$5.19	$3.68	1,218,747
2018-02-26	$5.26	$5.28	$5.23	$5.23	$3.71	317,977
2018-02-23	$5.24	$5.27	$5.23	$5.25	$3.73	276,664
2018-02-22	$5.21	$5.26	$5.20	$5.25	$3.73	314,794
2018-02-21	$5.22	$5.25	$5.21	$5.22	$3.69	516,388
2018-02-20	$5.20	$5.24	$5.19	$5.22	$3.69	358,847
2018-02-16	$5.20	$5.24	$5.20	$5.23	$3.69	216,410
2018-02-15	$5.15	$5.26	$5.15	$5.21	$3.68	421,822
2018-02-14	$5.15	$5.19	$5.15	$5.16	$3.64	222,031
2018-02-13	$5.14	$5.17	$5.14	$5.16	$3.64	137,169
2018-02-12	$5.17	$5.18	$5.13	$5.16	$3.64	296,036
2018-02-09	$5.14	$5.17	$5.12	$5.17	$3.65	558,279
2018-02-08	$5.13	$5.14	$5.11	$5.13	$3.62	211,467
2018-02-07	$5.12	$5.14	$5.11	$5.11	$3.61	493,264
2018-02-06	$5.07	$5.13	$5.07	$5.10	$3.60	545,972
2018-02-05	$5.14	$5.17	$5.05	$5.08	$3.59	725,734
2018-02-02	$5.17	$5.19	$5.13	$5.14	$3.63	527,293
2018-02-01	$5.20	$5.23	$5.19	$5.19	$3.66	314,117
2018-01-31	$5.17	$5.21	$5.16	$5.20	$3.67	390,126
2018-01-30	$5.11	$5.18	$5.07	$5.16	$3.64	735,844
2018-01-29	$5.18	$5.19	$5.12	$5.12	$3.62	904,916
2018-01-26	$5.20	$5.21	$5.17	$5.19	$3.66	367,689
2018-01-25	$5.20	$5.20	$5.18	$5.19	$3.66	575,320
2018-01-24	$5.19	$5.21	$5.19	$5.19	$3.66	496,084
2018-01-23	$5.19	$5.23	$5.19	$5.20	$3.67	421,438
2018-01-22	$5.24	$5.27	$5.22	$5.25	$3.69	548,552
2018-01-19	$5.27	$5.27	$5.22	$5.24	$3.68	444,708
2018-01-18	$5.28	$5.28	$5.24	$5.26	$3.70	269,068
2018-01-17	$5.26	$5.29	$5.24	$5.26	$3.70	424,019
2018-01-16	$5.26	$5.28	$5.24	$5.25	$3.69	467,091
2018-01-12	$5.27	$5.28	$5.24	$5.26	$3.70	327,959
2018-01-11	$5.27	$5.30	$5.27	$5.27	$3.70	200,300
2018-01-10	$5.33	$5.33	$5.27	$5.28	$3.71	249,539
2018-01-09	$5.34	$5.37	$5.33	$5.33	$3.74	287,868
2018-01-08	$5.33	$5.40	$5.32	$5.36	$3.77	470,090
2018-01-05	$5.31	$5.34	$5.30	$5.32	$3.74	273,515
2018-01-04	$5.30	$5.32	$5.27	$5.30	$3.72	475,682
2018-01-03	$5.27	$5.33	$5.26	$5.32	$3.74	397,584
2018-01-02	$5.32	$5.33	$5.25	$5.25	$3.69	689,314
2017-12-29	$5.28	$5.34	$5.25	$5.33	$3.74	627,701
2017-12-28	$5.25	$5.27	$5.23	$5.27	$3.70	449,832
2017-12-27	$5.22	$5.24	$5.22	$5.23	$3.67	232,397
2017-12-26	$5.20	$5.26	$5.20	$5.25	$3.69	607,118
2017-12-22	$5.16	$5.24	$5.16	$5.23	$3.67	544,849
2017-12-21	$5.20	$5.23	$5.16	$5.17	$3.63	297,555
2017-12-20	$5.21	$5.25	$5.21	$5.25	$3.67	289,476
2017-12-19	$5.23	$5.25	$5.20	$5.21	$3.64	306,148
2017-12-18	$5.19	$5.23	$5.19	$5.23	$3.66	344,203
2017-12-15	$5.17	$5.20	$5.16	$5.19	$3.63	450,894
2017-12-14	$5.18	$5.18	$5.15	$5.15	$3.60	345,134
2017-12-13	$5.16	$5.22	$5.15	$5.20	$3.64	412,331
2017-12-12	$5.16	$5.17	$5.14	$5.15	$3.60	615,403
2017-12-11	$5.19	$5.19	$5.14	$5.17	$3.61	317,374
2017-12-08	$5.21	$5.22	$5.15	$5.17	$3.61	405,023
2017-12-07	$5.21	$5.23	$5.20	$5.21	$3.64	276,942
2017-12-06	$5.16	$5.23	$5.16	$5.23	$3.66	280,541
2017-12-05	$5.16	$5.21	$5.16	$5.16	$3.61	251,342
2017-12-04	$5.20	$5.22	$5.15	$5.16	$3.61	319,216
2017-12-01	$5.21	$5.22	$5.17	$5.21	$3.64	273,885
2017-11-30	$5.18	$5.24	$5.18	$5.18	$3.62	256,859
2017-11-29	$5.20	$5.20	$5.16	$5.20	$3.64	343,420
2017-11-28	$5.18	$5.22	$5.12	$5.15	$3.60	749,030
2017-11-27	$5.21	$5.22	$5.16	$5.18	$3.62	265,427
2017-11-24	$5.23	$5.26	$5.22	$5.22	$3.65	110,579
2017-11-22	$5.20	$5.23	$5.19	$5.23	$3.66	219,469
2017-11-21	$5.17	$5.23	$5.17	$5.20	$3.62	270,484
2017-11-20	$5.20	$5.22	$5.14	$5.18	$3.60	479,191
2017-11-17	$5.15	$5.24	$5.14	$5.21	$3.62	393,338
2017-11-16	$5.12	$5.15	$5.10	$5.12	$3.56	510,083
2017-11-15	$5.18	$5.19	$5.07	$5.11	$3.55	636,917
2017-11-14	$5.15	$5.19	$5.15	$5.19	$3.61	383,034
2017-11-13	$5.23	$5.25	$5.15	$5.15	$3.58	825,059
2017-11-10	$5.34	$5.34	$5.24	$5.24	$3.65	436,616
2017-11-09	$5.34	$5.36	$5.32	$5.33	$3.71	194,210
2017-11-08	$5.39	$5.40	$5.34	$5.34	$3.71	164,150
2017-11-07	$5.35	$5.40	$5.35	$5.40	$3.76	285,442
2017-11-06	$5.39	$5.39	$5.33	$5.37	$3.74	285,673
2017-11-03	$5.33	$5.38	$5.33	$5.38	$3.74	115,280
2017-11-02	$5.40	$5.40	$5.33	$5.34	$3.71	182,802
2017-11-01	$5.39	$5.42	$5.38	$5.40	$3.76	185,494
2017-10-31	$5.35	$5.38	$5.34	$5.38	$3.74	145,359
2017-10-30	$5.31	$5.37	$5.31	$5.35	$3.72	191,409
2017-10-27	$5.31	$5.35	$5.30	$5.32	$3.70	212,780
2017-10-26	$5.34	$5.34	$5.28	$5.31	$3.69	255,624
2017-10-25	$5.40	$5.40	$5.28	$5.34	$3.71	573,409
2017-10-24	$5.41	$5.42	$5.39	$5.40	$3.76	26,783
2017-10-23	$5.40	$5.42	$5.39	$5.41	$3.76	166,400
2017-10-20	$5.42	$5.43	$5.41	$5.43	$3.76	193,288
2017-10-19	$5.39	$5.43	$5.37	$5.42	$3.75	274,072
2017-10-18	$5.40	$5.40	$5.37	$5.39	$3.73	212,963
2017-10-17	$5.32	$5.41	$5.32	$5.41	$3.75	492,631
2017-10-16	$5.33	$5.34	$5.32	$5.34	$3.70	237,125
2017-10-13	$5.33	$5.34	$5.32	$5.32	$3.68	190,351
2017-10-12	$5.33	$5.37	$5.31	$5.32	$3.68	255,606
2017-10-11	$5.31	$5.35	$5.31	$5.34	$3.70	155,086
2017-10-10	$5.32	$5.34	$5.31	$5.31	$3.68	192,426
2017-10-09	$5.35	$5.35	$5.31	$5.31	$3.68	245,217
2017-10-06	$5.34	$5.36	$5.33	$5.34	$3.70	158,082
2017-10-05	$5.34	$5.37	$5.33	$5.35	$3.70	307,975
2017-10-04	$5.34	$5.36	$5.33	$5.34	$3.70	203,676
2017-10-03	$5.32	$5.37	$5.32	$5.36	$3.71	256,625
2017-10-02	$5.31	$5.36	$5.31	$5.35	$3.70	243,126
2017-09-29	$5.33	$5.35	$5.32	$5.32	$3.68	499,440
2017-09-28	$5.29	$5.34	$5.29	$5.30	$3.67	511,181
2017-09-27	$5.33	$5.33	$5.29	$5.29	$3.66	320,211
2017-09-26	$5.39	$5.39	$5.29	$5.31	$3.68	833,368
2017-09-25	$5.38	$5.41	$5.37	$5.39	$3.73	273,342
2017-09-22	$5.34	$5.40	$5.33	$5.40	$3.74	488,271
2017-09-21	$5.32	$5.33	$5.26	$5.32	$3.68	227,785
2017-09-20	$5.37	$5.40	$5.32	$5.32	$3.67	444,630
2017-09-19	$5.38	$5.38	$5.33	$5.36	$3.69	497,862
2017-09-18	$5.38	$5.39	$5.33	$5.36	$3.69	359,724
2017-09-15	$5.33	$5.38	$5.30	$5.38	$3.71	227,254
2017-09-14	$5.34	$5.39	$5.30	$5.31	$3.66	297,636
2017-09-13	$5.35	$5.38	$5.32	$5.34	$3.68	282,782
2017-09-12	$5.37	$5.39	$5.34	$5.36	$3.69	369,904
2017-09-11	$5.38	$5.40	$5.35	$5.37	$3.70	332,163
2017-09-08	$5.38	$5.39	$5.36	$5.37	$3.70	215,781
2017-09-07	$5.39	$5.41	$5.38	$5.38	$3.71	198,267
2017-09-06	$5.41	$5.41	$5.38	$5.39	$3.71	241,812
2017-09-05	$5.38	$5.42	$5.37	$5.38	$3.71	281,213
2017-09-01	$5.40	$5.41	$5.38	$5.40	$3.72	189,503
2017-08-31	$5.39	$5.41	$5.37	$5.39	$3.71	208,983
2017-08-30	$5.40	$5.40	$5.37	$5.39	$3.71	171,019
2017-08-29	$5.35	$5.40	$5.35	$5.39	$3.71	145,935
2017-08-28	$5.40	$5.40	$5.35	$5.35	$3.69	196,117
2017-08-25	$5.41	$5.41	$5.37	$5.40	$3.72	185,632
2017-08-24	$5.41	$5.42	$5.39	$5.39	$3.71	147,615
2017-08-23	$5.40	$5.41	$5.39	$5.40	$3.72	262,961
2017-08-22	$5.39	$5.39	$5.37	$5.39	$3.71	174,939
2017-08-21	$5.35	$5.40	$5.35	$5.40	$3.70	252,562
2017-08-18	$5.31	$5.37	$5.29	$5.36	$3.67	248,413
2017-08-17	$5.32	$5.34	$5.28	$5.32	$3.65	294,625
2017-08-16	$5.33	$5.33	$5.27	$5.31	$3.64	330,336
2017-08-15	$5.34	$5.34	$5.28	$5.31	$3.64	258,922
2017-08-14	$5.27	$5.34	$5.26	$5.32	$3.65	403,161
2017-08-11	$5.22	$5.25	$5.21	$5.25	$3.60	534,279
2017-08-10	$5.32	$5.33	$5.23	$5.23	$3.59	434,690
2017-08-09	$5.38	$5.39	$5.29	$5.29	$3.63	364,911
2017-08-08	$5.38	$5.43	$5.37	$5.38	$3.69	238,072
2017-08-07	$5.40	$5.42	$5.38	$5.38	$3.69	277,691
2017-08-04	$5.45	$5.45	$5.40	$5.40	$3.70	171,044
2017-08-03	$5.43	$5.45	$5.41	$5.45	$3.74	252,507
2017-08-02	$5.40	$5.44	$5.40	$5.42	$3.72	220,972
2017-08-01	$5.42	$5.43	$5.40	$5.43	$3.72	271,635
2017-07-31	$5.37	$5.43	$5.35	$5.39	$3.70	532,304
2017-07-28	$5.35	$5.37	$5.29	$5.37	$3.68	1,334,292
2017-07-27	$5.41	$5.43	$5.36	$5.39	$3.70	426,977
2017-07-26	$5.44	$5.44	$5.35	$5.38	$3.69	360,814
2017-07-25	$5.44	$5.45	$5.41	$5.42	$3.72	215,592
2017-07-24	$5.43	$5.46	$5.42	$5.44	$3.73	182,841
2017-07-21	$5.39	$5.45	$5.39	$5.45	$3.74	159,324
2017-07-20	$5.40	$5.42	$5.38	$5.38	$3.69	214,540
2017-07-19	$5.48	$5.48	$5.40	$5.42	$3.70	776,057
2017-07-18	$5.51	$5.51	$5.44	$5.46	$3.73	202,039
2017-07-17	$5.43	$5.48	$5.43	$5.48	$3.74	407,830
2017-07-14	$5.43	$5.44	$5.40	$5.40	$3.68	347,077
2017-07-13	$5.44	$5.44	$5.35	$5.39	$3.68	679,659
2017-07-12	$5.52	$5.54	$5.44	$5.44	$3.71	601,100
2017-07-11	$5.62	$5.62	$5.51	$5.52	$3.77	364,770
2017-07-10	$5.53	$5.68	$5.53	$5.59	$3.81	895,308
2017-07-07	$5.53	$5.55	$5.52	$5.53	$3.77	432,656
2017-07-06	$5.47	$5.53	$5.46	$5.53	$3.77	488,621
2017-07-05	$5.45	$5.49	$5.45	$5.47	$3.73	318,022
2017-07-03	$5.43	$5.47	$5.43	$5.45	$3.72	267,474
2017-06-30	$5.36	$5.44	$5.36	$5.43	$3.71	934,943
2017-06-29	$5.35	$5.38	$5.32	$5.32	$3.63	354,971
2017-06-28	$5.37	$5.38	$5.35	$5.35	$3.65	569,105
2017-06-27	$5.41	$5.41	$5.33	$5.33	$3.64	590,298
2017-06-26	$5.39	$5.41	$5.37	$5.40	$3.68	506,006
2017-06-23	$5.36	$5.38	$5.34	$5.36	$3.66	517,003
2017-06-22	$5.39	$5.42	$5.37	$5.38	$3.67	524,259
2017-06-21	$5.45	$5.46	$5.36	$5.38	$3.67	466,374
2017-06-20	$5.45	$5.48	$5.40	$5.46	$3.71	587,075
2017-06-19	$5.43	$5.47	$5.41	$5.45	$3.70	911,332
2017-06-16	$5.38	$5.43	$5.38	$5.42	$3.68	769,379
2017-06-15	$5.36	$5.39	$5.34	$5.37	$3.65	990,457
2017-06-14	$5.33	$5.38	$5.32	$5.36	$3.64	925,931
2017-06-13	$5.30	$5.35	$5.29	$5.31	$3.61	1,149,819
2017-06-12	$5.23	$5.29	$5.23	$5.28	$3.59	2,080,671
2017-06-09	$5.17	$5.22	$5.17	$5.19	$3.52	243,943
2017-06-08	$5.20	$5.20	$5.17	$5.17	$3.51	166,387
2017-06-07	$5.20	$5.21	$5.18	$5.20	$3.53	195,496
2017-06-06	$5.20	$5.22	$5.19	$5.19	$3.52	256,282
2017-06-05	$5.18	$5.21	$5.18	$5.21	$3.54	249,186
2017-06-02	$5.19	$5.21	$5.18	$5.18	$3.52	239,243
2017-06-01	$5.14	$5.20	$5.14	$5.16	$3.50	279,081
2017-05-31	$5.17	$5.18	$5.13	$5.13	$3.48	486,608
2017-05-30	$5.19	$5.20	$5.16	$5.16	$3.50	332,053
2017-05-26	$5.18	$5.19	$5.18	$5.19	$3.52	223,730
2017-05-25	$5.20	$5.20	$5.18	$5.19	$3.52	164,485
2017-05-24	$5.21	$5.21	$5.18	$5.20	$3.53	192,018
2017-05-23	$5.21	$5.22	$5.19	$5.20	$3.53	230,068
2017-05-22	$5.20	$5.20	$5.19	$5.20	$3.53	144,394
2017-05-19	$5.20	$5.23	$5.19	$5.22	$3.53	337,370
2017-05-18	$5.23	$5.23	$5.20	$5.20	$3.51	267,638
2017-05-17	$5.22	$5.25	$5.21	$5.24	$3.54	388,819
2017-05-16	$5.19	$5.23	$5.19	$5.23	$3.53	223,121
2017-05-15	$5.19	$5.23	$5.18	$5.18	$3.50	342,630
2017-05-12	$5.20	$5.20	$5.18	$5.18	$3.50	296,038
2017-05-11	$5.20	$5.22	$5.18	$5.18	$3.50	525,610
2017-05-10	$5.22	$5.22	$5.17	$5.19	$3.51	660,879
2017-05-09	$5.21	$5.25	$5.20	$5.24	$3.54	283,657
2017-05-08	$5.20	$5.21	$5.17	$5.20	$3.51	539,689
2017-05-05	$5.23	$5.24	$5.20	$5.20	$3.51	461,578
2017-05-04	$5.22	$5.24	$5.21	$5.23	$3.53	303,224
2017-05-03	$5.20	$5.23	$5.19	$5.23	$3.53	165,710
2017-05-02	$5.24	$5.25	$5.17	$5.19	$3.51	736,268
2017-05-01	$5.25	$5.26	$5.23	$5.24	$3.54	374,979
2017-04-28	$5.21	$5.25	$5.20	$5.23	$3.53	267,291
2017-04-27	$5.18	$5.23	$5.18	$5.21	$3.52	338,367
2017-04-26	$5.16	$5.20	$5.16	$5.18	$3.50	908,490
2017-04-25	$5.18	$5.22	$5.11	$5.16	$3.49	1,217,590
2017-04-24	$5.21	$5.21	$5.16	$5.18	$3.50	608,081
2017-04-21	$5.15	$5.20	$5.15	$5.20	$3.51	617,103
2017-04-20	$5.18	$5.18	$5.15	$5.16	$3.49	624,818
2017-04-19	$5.23	$5.23	$5.20	$5.20	$3.50	423,370
2017-04-18	$5.24	$5.25	$5.22	$5.23	$3.52	488,994
2017-04-17	$5.26	$5.27	$5.24	$5.24	$3.52	389,810
2017-04-13	$5.25	$5.27	$5.24	$5.27	$3.54	315,612
2017-04-12	$5.27	$5.29	$5.24	$5.25	$3.53	609,150
2017-04-11	$5.28	$5.28	$5.26	$5.28	$3.55	274,101
2017-04-10	$5.27	$5.30	$5.26	$5.27	$3.54	240,778
2017-04-07	$5.26	$5.30	$5.25	$5.26	$3.54	325,063
2017-04-06	$5.24	$5.28	$5.24	$5.28	$3.55	285,456
2017-04-05	$5.26	$5.26	$5.24	$5.24	$3.52	578,113
2017-04-04	$5.28	$5.29	$5.26	$5.28	$3.55	432,101
2017-04-03	$5.27	$5.30	$5.26	$5.28	$3.55	375,421
2017-03-31	$5.28	$5.29	$5.26	$5.27	$3.54	542,422
2017-03-30	$5.28	$5.29	$5.25	$5.27	$3.54	522,190
2017-03-29	$5.30	$5.31	$5.28	$5.28	$3.55	466,204
2017-03-28	$5.29	$5.31	$5.29	$5.31	$3.57	357,840
2017-03-27	$5.26	$5.31	$5.25	$5.30	$3.56	561,991
2017-03-24	$5.24	$5.27	$5.24	$5.26	$3.54	4,427
2017-03-23	$5.27	$5.27	$5.23	$5.24	$3.52	6,026
2017-03-22	$5.32	$5.32	$5.25	$5.26	$3.54	987,608
2017-03-21	$5.34	$5.36	$5.32	$5.32	$3.56	502,682
2017-03-20	$5.36	$5.36	$5.33	$5.35	$3.58	337,464
2017-03-17	$5.33	$5.36	$5.32	$5.35	$3.58	418,203
2017-03-16	$5.35	$5.35	$5.32	$5.33	$3.57	260,914
2017-03-15	$5.34	$5.37	$5.33	$5.34	$3.57	581,148
2017-03-14	$5.33	$5.34	$5.32	$5.34	$3.57	562,867
2017-03-13	$5.27	$5.34	$5.27	$5.33	$3.57	1,036,386
2017-03-10	$5.30	$5.30	$5.27	$5.27	$3.53	522,913
2017-03-09	$5.24	$5.30	$5.24	$5.30	$3.55	412,210
2017-03-08	$5.30	$5.30	$5.25	$5.25	$3.51	419,239
2017-03-07	$5.32	$5.32	$5.27	$5.28	$3.53	390,538
2017-03-06	$5.34	$5.34	$5.28	$5.29	$3.54	448,618
2017-03-03	$5.27	$5.36	$5.27	$5.36	$3.59	528,692
2017-03-02	$5.25	$5.31	$5.25	$5.27	$3.53	615,874
2017-03-01	$5.33	$5.33	$5.29	$5.29	$3.54	501,816
2017-02-28	$5.29	$5.32	$5.29	$5.30	$3.55	408,158
2017-02-27	$5.29	$5.30	$5.28	$5.28	$3.53	631,406
2017-02-24	$5.26	$5.28	$5.25	$5.28	$3.53	849,572
2017-02-23	$5.26	$5.27	$5.25	$5.25	$3.51	846,848
2017-02-22	$5.26	$5.26	$5.24	$5.25	$3.51	5,855
2017-02-21	$5.26	$5.26	$5.24	$5.25	$3.51	5,808
2017-02-17	$5.27	$5.27	$5.25	$5.27	$3.51	788,629
2017-02-16	$5.23	$5.29	$5.23	$5.26	$3.50	1,450,066
2017-02-15	$5.24	$5.25	$5.23	$5.24	$3.49	715,900
2017-02-14	$5.24	$5.25	$5.22	$5.23	$3.48	733,189
2017-02-13	$5.24	$5.25	$5.23	$5.23	$3.48	6,712
2017-02-10	$5.24	$5.25	$5.23	$5.23	$3.48	7,257
2017-02-09	$5.24	$5.25	$5.23	$5.23	$3.48	12,570
2017-02-08	$5.28	$5.28	$5.23	$5.23	$3.48	918,008
2017-02-07	$5.30	$5.30	$5.27	$5.28	$3.51	708,668
2017-02-06	$5.30	$5.31	$5.26	$5.30	$3.53	1,321,710
2017-02-03	$5.28	$5.30	$5.26	$5.30	$3.53	877,242
2017-02-02	$5.28	$5.29	$5.25	$5.27	$3.51	979,797
2017-02-01	$5.28	$5.28	$5.23	$5.27	$3.51	1,050,450
2017-01-31	$5.28	$5.28	$5.25	$5.27	$3.51	989,687
2017-01-30	$5.30	$5.30	$5.25	$5.28	$3.51	1,390,729
2017-01-27	$5.25	$5.26	$5.23	$5.25	$3.49	1,565,880
2017-01-26	$5.21	$5.24	$5.19	$5.24	$3.49	2,145,978
2017-01-25	$5.18	$5.19	$5.17	$5.19	$3.45	1,973,283
2017-01-24	$5.17	$5.18	$5.15	$5.16	$3.43	2,513,813
2017-01-23	$5.19	$5.20	$5.12	$5.17	$3.44	4,412,870
2017-01-20	$4.98	$5.02	$4.98	$5.01	$3.34	156,417
2017-01-19	$4.98	$5.04	$4.97	$5.02	$3.32	361,178
2017-01-18	$5.02	$5.03	$4.98	$4.98	$3.30	208,142
2017-01-17	$5.01	$5.02	$4.99	$5.02	$3.32	149,576
2017-01-13	$5.03	$5.03	$5.01	$5.02	$3.32	75,372
2017-01-12	$4.98	$5.05	$4.96	$5.02	$3.32	318,053
2017-01-11	$4.97	$4.98	$4.95	$4.96	$3.28	150,543
2017-01-10	$4.97	$4.99	$4.97	$4.98	$3.30	55,162
2017-01-09	$4.96	$5.01	$4.96	$4.99	$3.31	130,004
2017-01-06	$4.95	$4.98	$4.94	$4.98	$3.30	111,439
2017-01-05	$4.97	$4.97	$4.93	$4.93	$3.26	159,760
2017-01-04	$4.96	$4.99	$4.95	$4.96	$3.28	174,910
2017-01-03	$5.00	$5.00	$4.95	$4.98	$3.30	232,279
2016-12-30	$4.93	$4.98	$4.93	$4.97	$3.29	199,009
2016-12-29	$4.94	$4.97	$4.92	$4.95	$3.28	234,148
2016-12-28	$4.92	$5.00	$4.92	$4.96	$3.28	262,110
2016-12-27	$4.94	$4.96	$4.92	$4.92	$3.26	200,923
2016-12-23	$4.93	$4.97	$4.93	$4.96	$3.28	75,408
2016-12-22	$4.91	$4.96	$4.91	$4.95	$3.28	226,895
2016-12-21	$4.96	$4.96	$4.90	$4.90	$3.24	219,362
2016-12-20	$4.93	$4.99	$4.93	$4.98	$3.28	229,085
2016-12-19	$4.94	$4.95	$4.92	$4.94	$3.25	227,545
2016-12-16	$4.88	$4.94	$4.88	$4.94	$3.25	437,137
2016-12-15	$4.91	$4.91	$4.86	$4.86	$3.20	343,057
2016-12-14	$4.91	$4.98	$4.91	$4.92	$3.24	1,066,639
2016-12-13	$4.91	$4.94	$4.91	$4.91	$3.23	337,184
2016-12-12	$4.90	$4.96	$4.90	$4.91	$3.23	362,777
2016-12-09	$4.87	$4.92	$4.87	$4.91	$3.23	209,952
2016-12-08	$4.88	$4.89	$4.87	$4.88	$3.21	228,573
2016-12-07	$4.86	$4.90	$4.86	$4.90	$3.23	159,781
2016-12-06	$4.83	$4.88	$4.83	$4.88	$3.21	196,811
2016-12-05	$4.82	$4.84	$4.82	$4.83	$3.18	180,735
2016-12-02	$4.80	$4.84	$4.80	$4.84	$3.19	212,740
2016-12-01	$4.80	$4.84	$4.80	$4.82	$3.18	136,325
2016-11-30	$4.81	$4.82	$4.79	$4.80	$3.16	379,821
2016-11-29	$4.81	$4.82	$4.79	$4.80	$3.16	305,710
2016-11-28	$4.82	$4.83	$4.79	$4.80	$3.16	286,697
2016-11-25	$4.81	$4.85	$4.81	$4.82	$3.18	111,033
2016-11-23	$4.84	$4.85	$4.81	$4.81	$3.17	226,455
2016-11-22	$4.80	$4.85	$4.80	$4.85	$3.19	268,602
2016-11-21	$4.82	$4.83	$4.80	$4.81	$3.17	236,203
2016-11-18	$4.81	$4.83	$4.79	$4.80	$3.14	186,656
2016-11-17	$4.79	$4.85	$4.79	$4.80	$3.14	185,230
2016-11-16	$4.80	$4.80	$4.77	$4.80	$3.14	416,672
2016-11-15	$4.74	$4.78	$4.74	$4.78	$3.13	233,965
2016-11-14	$4.76	$4.79	$4.72	$4.74	$3.11	594,820
2016-11-11	$4.76	$4.79	$4.75	$4.79	$3.14	289,001
2016-11-10	$4.79	$4.82	$4.76	$4.76	$3.12	573,000
2016-11-09	$4.75	$4.83	$4.75	$4.80	$3.14	133,534
2016-11-08	$4.79	$4.81	$4.78	$4.81	$3.15	107,114
2016-11-07	$4.82	$4.82	$4.76	$4.77	$3.13	194,006
2016-11-04	$4.76	$4.79	$4.75	$4.76	$3.12	112,385
2016-11-03	$4.79	$4.80	$4.75	$4.75	$3.11	94,179
2016-11-02	$4.82	$4.84	$4.79	$4.79	$3.14	183,818
2016-11-01	$4.87	$4.87	$4.82	$4.83	$3.16	176,658
2016-10-31	$4.83	$4.88	$4.83	$4.87	$3.19	168,705
2016-10-28	$4.81	$4.86	$4.81	$4.85	$3.18	177,590
2016-10-27	$4.84	$4.85	$4.81	$4.81	$3.15	173,670
2016-10-26	$4.82	$4.86	$4.82	$4.85	$3.18	173,152
2016-10-25	$4.79	$4.84	$4.79	$4.84	$3.17	190,613
2016-10-24	$4.86	$4.86	$4.79	$4.80	$3.14	269,856
2016-10-21	$4.84	$4.85	$4.82	$4.85	$3.18	266,642
2016-10-20	$4.84	$4.84	$4.83	$4.84	$3.17	130,520
2016-10-19	$4.85	$4.85	$4.83	$4.85	$3.16	220,922
2016-10-18	$4.86	$4.86	$4.82	$4.82	$3.14	177,782
2016-10-17	$4.87	$4.87	$4.83	$4.85	$3.16	108,916
2016-10-14	$4.87	$4.88	$4.87	$4.88	$3.18	68,029
2016-10-13	$4.87	$4.88	$4.85	$4.88	$3.18	152,479
2016-10-12	$4.86	$4.89	$4.86	$4.89	$3.19	178,955
2016-10-11	$4.88	$4.88	$4.85	$4.86	$3.17	116,514
2016-10-10	$4.89	$4.89	$4.87	$4.87	$3.17	114,071
2016-10-07	$4.88	$4.89	$4.87	$4.89	$3.19	79,367
2016-10-06	$4.87	$4.89	$4.85	$4.89	$3.19	210,002
2016-10-05	$4.84	$4.88	$4.84	$4.86	$3.17	503,236
2016-10-04	$4.85	$4.86	$4.81	$4.85	$3.16	357,474
2016-10-03	$4.88	$4.89	$4.84	$4.84	$3.15	128,416
2016-09-30	$4.85	$4.89	$4.85	$4.89	$3.19	158,057
2016-09-29	$4.85	$4.87	$4.84	$4.84	$3.15	242,335
2016-09-28	$4.83	$4.85	$4.82	$4.82	$3.14	172,810
2016-09-27	$4.84	$4.86	$4.83	$4.84	$3.15	134,831
2016-09-26	$4.81	$4.86	$4.79	$4.85	$3.16	547,538
2016-09-23	$4.81	$4.82	$4.79	$4.80	$3.13	122,282
2016-09-22	$4.80	$4.84	$4.79	$4.81	$3.13	563,964
2016-09-21	$4.77	$4.79	$4.77	$4.78	$3.12	696,439
2016-09-20	$4.80	$4.82	$4.79	$4.79	$3.10	109,729
2016-09-19	$4.84	$4.84	$4.75	$4.78	$3.10	191,409
2016-09-16	$4.85	$4.86	$4.79	$4.80	$3.11	97,172
2016-09-15	$4.81	$4.85	$4.79	$4.85	$3.14	119,413
2016-09-14	$4.81	$4.85	$4.80	$4.82	$3.12	86,346
2016-09-13	$4.88	$4.89	$4.80	$4.81	$3.12	203,954
2016-09-12	$4.92	$4.93	$4.87	$4.91	$3.18	183,133
2016-09-09	$4.94	$4.96	$4.91	$4.93	$3.20	329,733
2016-09-08	$4.92	$4.96	$4.90	$4.96	$3.21	140,760
2016-09-07	$4.88	$4.93	$4.87	$4.93	$3.20	187,621
2016-09-06	$4.86	$4.91	$4.85	$4.85	$3.14	142,599
2016-09-02	$4.92	$4.92	$4.85	$4.85	$3.14	159,429
2016-09-01	$4.91	$4.92	$4.89	$4.90	$3.18	127,758
2016-08-31	$4.88	$4.93	$4.88	$4.93	$3.20	101,323
2016-08-30	$4.89	$4.91	$4.89	$4.90	$3.18	100,314
2016-08-29	$4.90	$4.92	$4.89	$4.90	$3.18	121,352
2016-08-26	$4.89	$4.89	$4.86	$4.89	$3.17	179,758
2016-08-25	$4.88	$4.91	$4.88	$4.90	$3.18	81,133
2016-08-24	$4.91	$4.91	$4.88	$4.90	$3.18	114,894
2016-08-23	$4.88	$4.93	$4.87	$4.93	$3.20	157,536
2016-08-22	$4.84	$4.87	$4.84	$4.87	$3.16	120,031
2016-08-19	$4.89	$4.90	$4.86	$4.87	$3.14	143,367
2016-08-18	$4.92	$4.92	$4.89	$4.90	$3.16	108,632
2016-08-17	$4.93	$4.95	$4.89	$4.91	$3.17	151,405
2016-08-16	$4.90	$4.94	$4.90	$4.94	$3.18	149,822
2016-08-15	$4.89	$4.94	$4.88	$4.93	$3.18	176,897
2016-08-12	$4.85	$4.89	$4.85	$4.89	$3.15	163,402
2016-08-11	$4.88	$4.89	$4.85	$4.85	$3.13	152,079
2016-08-10	$4.88	$4.89	$4.87	$4.88	$3.15	517,105
2016-08-09	$4.82	$4.90	$4.81	$4.87	$3.14	503,518
2016-08-08	$4.83	$4.84	$4.79	$4.79	$3.09	319,257
2016-08-05	$4.78	$4.85	$4.75	$4.84	$3.12	782,526
2016-08-04	$4.80	$4.81	$4.77	$4.77	$3.08	188,584
2016-08-03	$4.75	$4.82	$4.75	$4.80	$3.09	856,745
2016-08-02	$4.73	$4.76	$4.73	$4.74	$3.06	281,837
2016-08-01	$4.74	$4.76	$4.74	$4.76	$3.07	334,738
2016-07-29	$4.77	$4.77	$4.72	$4.72	$3.04	658,934
2016-07-28	$4.77	$4.77	$4.74	$4.77	$3.08	246,943
2016-07-27	$4.74	$4.80	$4.72	$4.78	$3.08	448,054
2016-07-26	$4.75	$4.77	$4.73	$4.73	$3.05	276,699
2016-07-25	$4.76	$4.77	$4.73	$4.75	$3.06	571,521
2016-07-22	$4.77	$4.79	$4.74	$4.76	$3.07	179,541
2016-07-21	$4.75	$4.80	$4.74	$4.79	$3.09	408,479
2016-07-20	$4.78	$4.78	$4.74	$4.74	$3.06	208,094
2016-07-19	$4.78	$4.79	$4.76	$4.79	$3.07	440,478
2016-07-18	$4.76	$4.78	$4.75	$4.77	$3.06	739,267
2016-07-15	$4.75	$4.76	$4.74	$4.75	$3.05	234,542
2016-07-14	$4.75	$4.77	$4.73	$4.73	$3.03	330,906
2016-07-13	$4.77	$4.78	$4.73	$4.73	$3.03	296,036
2016-07-12	$4.72	$4.77	$4.72	$4.75	$3.05	299,154
2016-07-11	$4.72	$4.73	$4.71	$4.72	$3.03	436,102
2016-07-08	$4.72	$4.72	$4.70	$4.71	$3.02	177,459
2016-07-07	$4.67	$4.71	$4.67	$4.71	$3.02	192,513
2016-07-06	$4.65	$4.68	$4.65	$4.66	$2.99	379,390
2016-07-05	$4.70	$4.70	$4.65	$4.67	$2.99	228,839
2016-07-01	$4.72	$4.73	$4.68	$4.71	$3.02	123,501
2016-06-30	$4.66	$4.72	$4.66	$4.70	$3.01	448,414
2016-06-29	$4.68	$4.70	$4.62	$4.65	$2.98	522,408
2016-06-28	$4.62	$4.67	$4.62	$4.65	$2.98	528,656
2016-06-27	$4.65	$4.66	$4.60	$4.62	$2.96	426,532
2016-06-24	$4.65	$4.72	$4.63	$4.66	$2.99	716,503
2016-06-23	$4.73	$4.75	$4.69	$4.69	$3.01	476,018
2016-06-22	$4.71	$4.72	$4.69	$4.69	$3.01	173,896
2016-06-21	$4.74	$4.75	$4.71	$4.74	$3.02	186,186
2016-06-20	$4.72	$4.73	$4.71	$4.72	$3.01	181,449
2016-06-17	$4.72	$4.73	$4.70	$4.70	$3.00	212,458
2016-06-16	$4.75	$4.75	$4.71	$4.72	$3.01	303,701
2016-06-15	$4.79	$4.79	$4.75	$4.75	$3.03	195,561
2016-06-14	$4.79	$4.81	$4.75	$4.78	$3.05	274,082
2016-06-13	$4.79	$4.81	$4.78	$4.80	$3.06	275,993
2016-06-10	$4.80	$4.82	$4.75	$4.77	$3.04	369,743
2016-06-09	$4.81	$4.82	$4.79	$4.80	$3.06	352,389
2016-06-08	$4.83	$4.84	$4.79	$4.80	$3.06	598,094
2016-06-07	$4.78	$4.85	$4.74	$4.85	$3.09	497,299
2016-06-06	$4.80	$4.80	$4.75	$4.75	$3.03	961,571
2016-06-03	$4.74	$4.74	$4.69	$4.72	$3.01	170,957
2016-06-02	$4.73	$4.75	$4.72	$4.73	$3.02	243,431
2016-06-01	$4.74	$4.74	$4.72	$4.74	$3.02	155,579
2016-05-31	$4.74	$4.74	$4.72	$4.72	$3.01	69,311
2016-05-27	$4.72	$4.76	$4.71	$4.73	$3.02	320,831
2016-05-26	$4.73	$4.74	$4.71	$4.71	$3.00	235,602
2016-05-25	$4.74	$4.74	$4.70	$4.71	$3.00	137,087
2016-05-24	$4.71	$4.74	$4.70	$4.74	$3.02	151,069
2016-05-23	$4.71	$4.71	$4.68	$4.69	$2.99	274,546
2016-05-20	$4.71	$4.73	$4.71	$4.71	$3.00	334,721
2016-05-19	$4.71	$4.74	$4.71	$4.71	$2.99	189,157
2016-05-18	$4.72	$4.75	$4.71	$4.72	$2.99	106,062
2016-05-17	$4.71	$4.74	$4.71	$4.74	$3.01	295,415
2016-05-16	$4.70	$4.74	$4.70	$4.71	$2.99	234,286
2016-05-13	$4.72	$4.74	$4.69	$4.69	$2.97	266,808
2016-05-12	$4.70	$4.74	$4.70	$4.70	$2.98	261,701
2016-05-11	$4.68	$4.71	$4.67	$4.71	$2.99	233,891
2016-05-10	$4.69	$4.72	$4.69	$4.69	$2.97	211,300
2016-05-09	$4.69	$4.71	$4.67	$4.67	$2.96	113,475
2016-05-06	$4.75	$4.75	$4.68	$4.69	$2.97	382,875
2016-05-05	$4.74	$4.77	$4.73	$4.75	$3.01	105,512
2016-05-04	$4.77	$4.80	$4.73	$4.73	$3.00	158,963
2016-05-03	$4.80	$4.80	$4.78	$4.78	$3.03	124,058
2016-05-02	$4.80	$4.82	$4.78	$4.80	$3.04	90,163
2016-04-29	$4.77	$4.80	$4.77	$4.79	$3.04	157,858
2016-04-28	$4.78	$4.79	$4.77	$4.79	$3.04	207,888
2016-04-27	$4.80	$4.81	$4.74	$4.76	$3.02	286,816
2016-04-26	$4.84	$4.84	$4.77	$4.78	$3.03	230,304
2016-04-25	$4.77	$4.77	$4.76	$4.77	$3.03	13,895
2016-04-22	$4.77	$4.78	$4.77	$4.77	$3.03	180,987
2016-04-21	$4.75	$4.77	$4.74	$4.77	$3.03	300,048
2016-04-20	$4.75	$4.76	$4.73	$4.76	$3.02	123,420
2016-04-19	$4.74	$4.76	$4.74	$4.76	$3.00	137,981
2016-04-18	$4.70	$4.74	$4.70	$4.74	$2.99	126,605
2016-04-15	$4.73	$4.73	$4.72	$4.72	$2.98	139,946
2016-04-14	$4.73	$4.74	$4.72	$4.72	$2.98	206,089
2016-04-13	$4.71	$4.74	$4.71	$4.73	$2.98	136,038
2016-04-12	$4.70	$4.72	$4.69	$4.70	$2.96	204,631
2016-04-11	$4.70	$4.71	$4.68	$4.70	$2.96	122,808
2016-04-08	$4.69	$4.71	$4.69	$4.69	$2.96	76,178
2016-04-07	$4.68	$4.70	$4.67	$4.68	$2.95	142,501
2016-04-06	$4.70	$4.72	$4.70	$4.70	$2.96	94,485
2016-04-05	$4.72	$4.72	$4.69	$4.70	$2.96	201,096
2016-04-04	$4.75	$4.75	$4.72	$4.73	$2.98	110,630
2016-04-01	$4.74	$4.74	$4.72	$4.73	$2.98	78,857
2016-03-31	$4.67	$4.75	$4.67	$4.74	$2.99	432,020
2016-03-30	$4.69	$4.71	$4.68	$4.68	$2.95	115,563
2016-03-29	$4.68	$4.71	$4.66	$4.68	$2.95	241,641
2016-03-28	$4.70	$4.71	$4.69	$4.70	$2.96	186,715
2016-03-24	$4.69	$4.71	$4.69	$4.70	$2.96	145,460
2016-03-23	$4.72	$4.72	$4.69	$4.70	$2.96	233,584
2016-03-22	$4.72	$4.73	$4.70	$4.70	$2.96	265,278
2016-03-21	$4.74	$4.76	$4.74	$4.75	$2.98	27,873
2016-03-18	$4.74	$4.76	$4.74	$4.75	$2.98	33,719
2016-03-17	$4.74	$4.75	$4.74	$4.74	$2.97	261,635
2016-03-16	$4.72	$4.74	$4.72	$4.74	$2.97	231,045
2016-03-15	$4.71	$4.74	$4.70	$4.72	$2.96	169,525
2016-03-14	$4.70	$4.75	$4.70	$4.72	$2.96	324,107
2016-03-11	$4.70	$4.72	$4.68	$4.69	$2.94	157,427
2016-03-10	$4.74	$4.74	$4.68	$4.69	$2.94	190,778
2016-03-09	$4.72	$4.73	$4.71	$4.73	$2.97	263,748
2016-03-08	$4.69	$4.71	$4.68	$4.70	$2.95	230,725
2016-03-07	$4.71	$4.77	$4.69	$4.69	$2.94	211,032
2016-03-04	$4.67	$4.72	$4.65	$4.71	$2.95	380,839
2016-03-03	$4.57	$4.67	$4.57	$4.66	$2.92	294,846
2016-03-02	$4.58	$4.60	$4.56	$4.58	$2.87	131,493
2016-03-01	$4.55	$4.58	$4.52	$4.57	$2.87	159,222
2016-02-29	$4.52	$4.54	$4.50	$4.53	$2.84	249,104
2016-02-26	$4.53	$4.53	$4.51	$4.52	$2.84	253,624
2016-02-25	$4.54	$4.56	$4.50	$4.52	$2.84	249,417
2016-02-24	$4.53	$4.55	$4.50	$4.54	$2.85	223,843
2016-02-23	$4.52	$4.53	$4.51	$4.53	$2.84	257,449
2016-02-22	$4.51	$4.55	$4.51	$4.52	$2.84	173,638
2016-02-19	$4.56	$4.56	$4.52	$4.52	$2.82	114,940
2016-02-18	$4.56	$4.57	$4.53	$4.56	$2.84	272,414
2016-02-17	$4.49	$4.52	$4.49	$4.52	$2.82	311,418
2016-02-16	$4.49	$4.50	$4.48	$4.48	$2.79	199,691
2016-02-12	$4.45	$4.50	$4.45	$4.47	$2.79	267,281
2016-02-11	$4.48	$4.49	$4.41	$4.44	$2.77	295,431
2016-02-10	$4.53	$4.53	$4.50	$4.50	$2.81	272,299
2016-02-09	$4.55	$4.56	$4.50	$4.52	$2.82	277,748
2016-02-08	$4.64	$4.65	$4.55	$4.57	$2.85	168,730
2016-02-05	$4.67	$4.67	$4.64	$4.65	$2.90	193,839
2016-02-04	$4.69	$4.71	$4.65	$4.66	$2.91	242,259
2016-02-03	$4.70	$4.71	$4.68	$4.69	$2.93	275,843
2016-02-02	$4.69	$4.73	$4.67	$4.70	$2.93	185,524
2016-02-01	$4.74	$4.74	$4.67	$4.70	$2.93	201,517
2016-01-29	$4.76	$4.79	$4.68	$4.73	$2.95	505,407
2016-01-28	$4.68	$4.77	$4.68	$4.76	$2.97	592,037
2016-01-27	$4.66	$4.75	$4.65	$4.66	$2.91	343,479
2016-01-26	$4.67	$4.73	$4.66	$4.66	$2.91	194,949
2016-01-25	$4.71	$4.75	$4.66	$4.67	$2.91	370,562
2016-01-22	$4.67	$4.75	$4.65	$4.71	$2.94	397,269
2016-01-21	$4.61	$4.70	$4.56	$4.65	$2.90	362,253
2016-01-20	$4.60	$4.62	$4.48	$4.61	$2.88	496,420
2016-01-19	$4.67	$4.69	$4.63	$4.63	$2.87	271,235
2016-01-15	$4.74	$4.78	$4.65	$4.65	$2.88	306,549
2016-01-14	$4.75	$4.85	$4.74	$4.82	$2.99	332,519
2016-01-13	$4.86	$4.86	$4.72	$4.74	$2.94	244,947
2016-01-12	$4.83	$4.88	$4.83	$4.86	$3.01	235,137
2016-01-11	$4.82	$4.85	$4.80	$4.82	$2.99	305,655
2016-01-08	$4.88	$4.89	$4.82	$4.83	$3.00	375,175
2016-01-07	$4.90	$4.91	$4.85	$4.88	$3.03	242,731
2016-01-06	$4.91	$4.94	$4.90	$4.91	$3.05	74,652
2016-01-05	$4.90	$4.94	$4.90	$4.92	$3.05	49,586
2016-01-04	$4.95	$4.95	$4.87	$4.90	$3.04	286,192
2015-12-31	$4.95	$4.97	$4.93	$4.95	$3.07	301,856
2015-12-30	$4.96	$4.99	$4.94	$4.95	$3.07	166,840
2015-12-29	$4.90	$4.98	$4.89	$4.96	$3.08	458,765
2015-12-28	$4.91	$4.93	$4.88	$4.90	$3.04	804,476
2015-12-24	$4.94	$4.95	$4.85	$4.92	$3.05	267,652
2015-12-23	$4.91	$4.94	$4.90	$4.94	$3.06	301,265
2015-12-22	$4.86	$4.91	$4.85	$4.91	$3.05	437,568
2015-12-21	$4.93	$4.94	$4.87	$4.89	$3.02	342,233
2015-12-18	$4.92	$4.95	$4.90	$4.93	$3.04	376,510
2015-12-17	$4.86	$4.97	$4.86	$4.92	$3.04	353,728
2015-12-16	$4.78	$4.90	$4.78	$4.86	$3.00	534,140
2015-12-15	$4.75	$4.83	$4.69	$4.78	$2.95	649,711
2015-12-14	$4.85	$4.87	$4.71	$4.72	$2.91	386,276
2015-12-11	$4.92	$4.93	$4.84	$4.86	$3.00	381,051
2015-12-10	$4.89	$4.93	$4.89	$4.93	$3.04	351,897
2015-12-09	$4.89	$4.94	$4.88	$4.89	$3.02	334,282
2015-12-08	$4.91	$4.93	$4.87	$4.89	$3.02	274,102
2015-12-07	$4.93	$4.94	$4.89	$4.91	$3.03	350,487
2015-12-04	$4.95	$4.97	$4.92	$4.93	$3.04	333,685
2015-12-03	$4.97	$5.01	$4.92	$4.95	$3.05	370,025
2015-12-02	$5.00	$5.00	$4.96	$4.97	$3.07	226,195
2015-12-01	$5.03	$5.04	$4.98	$5.00	$3.08	250,815
2015-11-30	$5.05	$5.06	$5.00	$5.01	$3.09	351,246
2015-11-27	$5.05	$5.06	$5.05	$5.05	$3.12	43,551
2015-11-25	$5.03	$5.06	$5.02	$5.05	$3.12	201,213
2015-11-24	$5.04	$5.04	$5.01	$5.03	$3.10	106,352
2015-11-23	$5.02	$5.06	$5.02	$5.03	$3.10	170,776
2015-11-20	$5.04	$5.07	$5.02	$5.03	$3.10	292,709
2015-11-19	$5.02	$5.08	$5.00	$5.06	$3.11	289,762
2015-11-18	$5.01	$5.06	$5.00	$5.02	$3.08	272,513
2015-11-17	$4.99	$5.04	$4.98	$5.01	$3.07	366,927
2015-11-16	$5.00	$5.02	$4.96	$4.99	$3.06	274,902
2015-11-13	$4.97	$5.04	$4.97	$5.01	$3.07	282,774
2015-11-12	$4.99	$5.02	$4.97	$4.97	$3.05	288,167
2015-11-11	$5.04	$5.06	$4.98	$4.99	$3.06	281,167
2015-11-10	$4.99	$5.05	$4.99	$5.03	$3.09	210,213
2015-11-09	$5.05	$5.06	$4.95	$4.99	$3.06	456,004
2015-11-06	$5.07	$5.08	$5.04	$5.05	$3.10	84,608
2015-11-05	$5.01	$5.08	$5.01	$5.08	$3.12	417,418
2015-11-04	$5.02	$5.03	$4.97	$5.00	$3.07	296,489
2015-11-03	$5.05	$5.06	$5.01	$5.02	$3.08	161,622
2015-11-02	$5.06	$5.08	$5.04	$5.05	$3.10	157,372
2015-10-30	$5.00	$5.08	$4.99	$5.05	$3.10	305,908
2015-10-29	$5.01	$5.04	$4.99	$4.99	$3.06	131,847
2015-10-28	$5.01	$5.04	$5.01	$5.01	$3.07	149,837
2015-10-27	$5.03	$5.03	$4.98	$5.01	$3.07	202,098
2015-10-26	$5.02	$5.04	$5.02	$5.03	$3.09	135,212
2015-10-23	$5.03	$5.04	$5.02	$5.02	$3.08	83,138
2015-10-22	$4.96	$5.07	$4.96	$5.03	$3.09	515,303
2015-10-21	$5.00	$5.00	$4.94	$4.96	$3.04	260,137
2015-10-20	$5.01	$5.03	$5.00	$5.01	$3.06	124,228
2015-10-19	$4.98	$5.05	$4.97	$5.01	$3.06	367,992
2015-10-16	$4.93	$5.03	$4.93	$4.98	$3.04	403,678
2015-10-15	$4.99	$4.99	$4.91	$4.92	$3.00	288,143
2015-10-14	$4.98	$5.04	$4.98	$4.99	$3.05	405,457
2015-10-13	$5.02	$5.04	$4.96	$4.98	$3.04	196,511
2015-10-12	$4.99	$5.07	$4.99	$5.05	$3.08	288,807
2015-10-09	$4.94	$5.03	$4.93	$4.98	$3.04	437,553
2015-10-08	$4.93	$4.95	$4.91	$4.93	$3.01	489,231
2015-10-07	$4.89	$4.93	$4.89	$4.92	$3.00	513,516
2015-10-06	$4.88	$4.90	$4.86	$4.90	$2.99	335,075
2015-10-05	$4.86	$4.88	$4.85	$4.88	$2.98	366,523
2015-10-02	$4.88	$4.89	$4.83	$4.85	$2.96	310,441
2015-10-01	$4.90	$4.91	$4.85	$4.89	$2.99	335,479
2015-09-30	$4.91	$4.93	$4.89	$4.89	$2.99	3,422,715
2015-09-29	$4.90	$4.93	$4.89	$4.91	$3.00	427,715
2015-09-28	$4.94	$4.95	$4.87	$4.90	$2.99	390,108
2015-09-25	$4.97	$4.99	$4.93	$4.94	$3.02	512,841
2015-09-24	$4.95	$4.97	$4.92	$4.96	$3.03	1,325,502
2015-09-23	$4.93	$4.97	$4.92	$4.97	$3.03	370,810
2015-09-22	$4.93	$4.96	$4.91	$4.94	$3.02	362,257
2015-09-21	$4.92	$4.99	$4.92	$4.98	$3.02	286,139
2015-09-18	$4.92	$4.93	$4.90	$4.93	$2.99	294,405
2015-09-17	$4.93	$4.94	$4.91	$4.93	$2.99	321,867
2015-09-16	$4.89	$4.94	$4.89	$4.93	$2.99	317,973
2015-09-15	$4.88	$4.90	$4.85	$4.89	$2.97	456,998
2015-09-14	$4.93	$4.95	$4.88	$4.88	$2.96	258,898
2015-09-11	$4.96	$4.97	$4.91	$4.93	$2.99	296,494
2015-09-10	$4.90	$4.97	$4.90	$4.94	$3.00	329,008
2015-09-09	$4.92	$4.93	$4.89	$4.90	$2.98	237,960
2015-09-08	$4.92	$4.93	$4.89	$4.91	$2.98	303,757
2015-09-04	$4.93	$4.93	$4.89	$4.91	$2.98	209,705
2015-09-03	$4.98	$4.99	$4.91	$4.92	$2.99	355,233
2015-09-02	$5.01	$5.03	$4.97	$4.98	$3.02	131,874
2015-09-01	$5.02	$5.02	$4.99	$5.01	$3.04	125,684
2015-08-31	$4.96	$5.04	$4.96	$5.03	$3.05	177,773
2015-08-28	$4.94	$5.00	$4.93	$4.96	$3.01	224,095

Putnam Premier Income Trust (PPT) News Headlines

Coinbase BringsLeverage to the Masses With Perpetual Futures

None

bloomberg.com July 22, 2025

Germany’s Allianz Offers Debt in Litmus Test for Perpetual Bonds

None

bloomberg.com Aug. 19, 2025

Anglo-Teck Vancouver Headquarters Is a ‘Perpetual’ Commitment

None

bloomberg.com Sept. 10, 2025

Recent Putnam Premier Income Trust (PPT) News

Vale to Buy Back Up to $3 Billion in Perpetual, Obscure Bonds

None

bloomberg.com

Published: Oct. 6, 2025

Similar Companies to Putnam Premier Income Trust (PPT) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Putnam Premier Income Trust (PPT) Exchange: NYSE

$3.67 ($0.00) 0.00%

Putnam Premier Income Trust - Daily Information

About Putnam Premier Income Trust (PPT)

Invest in Putnam Premier Income Trust (PPT)

$417 million in distributions.

Get your 2 free stocks today!

Historical Stock Data for Putnam Premier Income Trust (PPT)

Putnam Premier Income Trust (PPT) News Headlines

Recent Putnam Premier Income Trust (PPT) News

Vale to Buy Back Up to $3 Billion in Perpetual, Obscure Bonds

Similar Companies to Putnam Premier Income Trust (PPT) in the None Industry