RF Industries Ltd (RFIL) Stock

Data as of April 25, 2024

$3.04 ($-0.01) -0.33%

RF Industries Ltd - Daily Information

Click for more stock information on RF Industries Ltd.

Daily Information	Data
Date	April 25, 2024
Open	$3.07
Previous Close	$3.04
High	$3.07
Low	$3.04
Adjusted Open	$3.07
Previous Adjusted Close	$3.04
Adjusted High	$3.07
Adjusted Low	$3.04

About RF Industries Ltd (RFIL)

RF Industries Ltd (RFIL) is a multi-industry manufacturing and distribution holding company. The company, founded in 1960, is headquartered in San Diego, California and offers products and services in the telecom, data communications, avionics and medical industries. They currently employ 170 people in the U.S. and abroad. Since its inception, RFIL has gained a solid foothold in the telecom and datacomm industries with key product offerings such as RF coaxial connectors, RF adapters and cable assemblies. Their avionics product line has been helping the aviation industry with popular items like the WNC-2M connector, which was first designed and sold by the company in 1985. They also have recently started designing and producing medical devices and disposables for medical professionals around the U.S. and the globe.

Invest in RF Industries Ltd (RFIL)

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!

Invest with as little as $5.

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

Historical Stock Data for RF Industries Ltd (RFIL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$3.07	$3.07	$3.04	$3.04	$3.04	6,118
2024-04-11	$3.08	$3.08	$3.05	$3.05	$3.05	1,192
2024-04-10	$3.07	$3.07	$3.05	$3.07	$3.07	4,654
2024-04-09	$3.05	$3.06	$3.04	$3.05	$3.05	3,957
2024-04-08	$3.04	$3.06	$3.04	$3.05	$3.05	1,511
2024-04-05	$3.03	$3.06	$3.03	$3.06	$3.06	7,148
2024-04-04	$3.03	$3.07	$3.03	$3.07	$3.07	1,459
2024-04-03	$3.03	$3.06	$3.03	$3.05	$3.05	4,160
2024-04-02	$3.03	$3.07	$3.03	$3.07	$3.07	9,632
2024-04-01	$3.07	$3.08	$3.07	$3.08	$3.08	1,953
2024-03-28	$3.07	$3.10	$3.03	$3.10	$3.10	3,330
2024-03-27	$3.14	$3.14	$3.10	$3.13	$3.13	1,750
2024-03-26	$3.10	$3.14	$3.10	$3.10	$3.10	6,658
2024-03-25	$3.10	$3.14	$3.10	$3.10	$3.10	6,068
2024-03-22	$3.12	$3.14	$3.10	$3.12	$3.12	9,152
2024-03-21	$3.10	$3.15	$3.09	$3.10	$3.10	4,925
2024-03-20	$3.06	$3.08	$3.05	$3.08	$3.08	1,894
2024-03-19	$3.10	$3.15	$3.05	$3.05	$3.05	14,316
2024-03-18	$3.04	$3.15	$3.02	$3.02	$3.02	4,968
2024-03-15	$3.11	$3.12	$3.02	$3.09	$3.09	12,718
2024-03-14	$3.04	$3.11	$3.03	$3.05	$3.05	2,871
2024-03-13	$3.16	$3.16	$3.01	$3.02	$3.02	5,818
2024-03-12	$3.18	$3.18	$3.16	$3.16	$3.16	5,476
2024-03-11	$3.29	$3.29	$3.18	$3.18	$3.18	737
2024-03-08	$3.18	$3.21	$3.18	$3.21	$3.21	3,172
2024-03-07	$3.25	$3.25	$3.18	$3.20	$3.20	3,400
2024-03-06	$3.21	$3.29	$3.20	$3.20	$3.20	3,437
2024-03-05	$3.27	$3.28	$3.20	$3.20	$3.20	1,268
2024-03-04	$3.28	$3.28	$3.23	$3.26	$3.26	12,384
2024-03-01	$3.29	$3.39	$3.28	$3.28	$3.28	2,945
2024-02-29	$3.28	$3.39	$3.28	$3.29	$3.29	5,606
2024-02-28	$3.32	$3.32	$3.25	$3.26	$3.26	774
2024-02-27	$3.31	$3.34	$3.25	$3.28	$3.28	6,015
2024-02-26	$3.31	$3.32	$3.20	$3.22	$3.22	7,749
2024-02-23	$3.32	$3.40	$3.30	$3.30	$3.30	11,137
2024-02-22	$3.28	$3.49	$3.28	$3.31	$3.31	6,928
2024-02-21	$3.36	$3.40	$3.36	$3.37	$3.37	4,803
2024-02-20	$3.26	$3.40	$3.26	$3.35	$3.35	5,798
2024-02-16	$3.35	$3.35	$3.22	$3.31	$3.31	1,241
2024-02-15	$3.18	$3.39	$3.18	$3.25	$3.25	23,811
2024-02-14	$3.20	$3.25	$3.14	$3.25	$3.25	2,859
2024-02-13	$3.02	$3.18	$3.02	$3.10	$3.10	1,721
2024-02-12	$3.12	$3.22	$3.12	$3.12	$3.12	3,553
2024-02-09	$3.13	$3.22	$3.08	$3.22	$3.22	817
2024-02-08	$3.10	$3.11	$3.03	$3.07	$3.07	8,502
2024-02-07	$3.06	$3.17	$3.06	$3.10	$3.10	1,836
2024-02-06	$3.11	$3.25	$3.07	$3.15	$3.15	2,032
2024-02-05	$3.24	$3.24	$3.00	$3.19	$3.19	2,279
2024-02-02	$3.19	$3.25	$3.12	$3.23	$3.23	11,456
2024-02-01	$3.09	$3.19	$3.09	$3.19	$3.19	1,554
2024-01-31	$3.09	$3.09	$3.08	$3.08	$3.08	1,531
2024-01-30	$3.11	$3.12	$3.11	$3.12	$3.12	915
2024-01-29	$2.86	$3.25	$2.84	$3.11	$3.11	7,350
2024-01-26	$3.12	$3.17	$3.06	$3.11	$3.11	7,646
2024-01-25	$3.02	$3.11	$3.02	$3.11	$3.11	3,056
2024-01-24	$3.01	$3.10	$3.01	$3.06	$3.06	13,219
2024-01-23	$3.02	$3.12	$3.01	$3.01	$3.01	9,001
2024-01-22	$3.02	$3.09	$3.01	$3.01	$3.01	7,446
2024-01-19	$3.03	$3.10	$3.02	$3.07	$3.07	6,622
2024-01-18	$3.01	$3.07	$3.01	$3.07	$3.07	2,615
2024-01-17	$3.01	$3.10	$3.01	$3.05	$3.05	2,758
2024-01-16	$3.15	$3.15	$3.05	$3.05	$3.05	2,304
2024-01-12	$3.01	$3.09	$3.01	$3.09	$3.09	6,479
2024-01-11	$3.07	$3.07	$3.01	$3.01	$3.01	11,631
2024-01-10	$3.06	$3.14	$3.05	$3.05	$3.05	4,307
2024-01-09	$3.01	$3.12	$3.01	$3.06	$3.06	2,750
2024-01-08	$3.04	$3.12	$3.03	$3.04	$3.04	20,664
2024-01-05	$3.03	$3.09	$3.03	$3.07	$3.07	21,170
2024-01-04	$2.97	$3.04	$2.92	$3.04	$3.04	5,683
2024-01-03	$3.03	$3.05	$3.03	$3.05	$3.05	2,285
2024-01-02	$3.12	$3.12	$3.02	$3.09	$3.09	7,276
2023-12-29	$2.84	$3.16	$2.84	$3.04	$3.04	56,428
2023-12-28	$2.80	$3.00	$2.80	$2.94	$2.94	12,796
2023-12-27	$2.80	$2.92	$2.77	$2.83	$2.83	10,012
2023-12-26	$2.83	$2.86	$2.72	$2.82	$2.82	12,092
2023-12-22	$2.72	$2.90	$2.66	$2.76	$2.76	16,593
2023-12-21	$2.81	$2.85	$2.61	$2.73	$2.73	40,374
2023-12-20	$2.73	$2.79	$2.67	$2.79	$2.79	10,012
2023-12-19	$2.75	$2.81	$2.73	$2.73	$2.73	5,375
2023-12-18	$2.80	$2.80	$2.73	$2.73	$2.73	7,610
2023-12-15	$2.78	$2.84	$2.75	$2.76	$2.76	9,278
2023-12-14	$2.72	$2.78	$2.68	$2.78	$2.78	10,168
2023-12-13	$2.74	$2.84	$2.66	$2.70	$2.70	4,685
2023-12-12	$2.71	$2.72	$2.65	$2.65	$2.65	3,095
2023-12-11	$2.71	$2.81	$2.71	$2.75	$2.75	3,949
2023-12-08	$2.77	$2.80	$2.76	$2.80	$2.80	1,338
2023-12-07	$2.76	$2.88	$2.76	$2.76	$2.76	3,212
2023-12-06	$2.81	$2.87	$2.74	$2.74	$2.74	1,101
2023-12-05	$2.73	$2.83	$2.73	$2.80	$2.80	3,487
2023-12-04	$2.82	$2.84	$2.71	$2.83	$2.83	3,388
2023-12-01	$2.60	$2.70	$2.59	$2.70	$2.70	14,678
2023-11-30	$2.59	$2.66	$2.58	$2.61	$2.61	8,698
2023-11-29	$2.68	$2.72	$2.58	$2.58	$2.58	40,870
2023-11-28	$2.72	$2.88	$2.60	$2.72	$2.72	13,151
2023-11-27	$2.60	$2.80	$2.59	$2.63	$2.63	10,225
2023-11-24	$2.63	$2.63	$2.56	$2.58	$2.58	4,059
2023-11-22	$2.57	$2.70	$2.56	$2.68	$2.68	17,180
2023-11-21	$2.64	$2.75	$2.58	$2.58	$2.58	8,144
2023-11-20	$2.67	$2.73	$2.57	$2.62	$2.62	5,951
2023-11-17	$2.56	$2.66	$2.56	$2.66	$2.66	11,077
2023-11-16	$2.55	$2.58	$2.55	$2.58	$2.58	3,267
2023-11-15	$2.65	$2.65	$2.55	$2.55	$2.55	8,324
2023-11-14	$2.65	$2.67	$2.56	$2.62	$2.62	39,381
2023-11-13	$2.65	$2.65	$2.51	$2.57	$2.57	11,708
2023-11-10	$2.63	$2.76	$2.55	$2.67	$2.67	14,290
2023-11-09	$2.74	$2.83	$2.68	$2.81	$2.81	8,664
2023-11-08	$2.85	$2.85	$2.74	$2.75	$2.75	16,065
2023-11-07	$2.85	$2.86	$2.85	$2.85	$2.85	1,533
2023-11-06	$2.85	$2.86	$2.85	$2.85	$2.85	1,593
2023-11-03	$2.95	$3.00	$2.85	$2.88	$2.88	3,374
2023-11-02	$2.86	$2.88	$2.86	$2.88	$2.88	924
2023-11-01	$2.87	$2.99	$2.85	$2.93	$2.93	2,166
2023-10-31	$2.87	$3.13	$2.87	$2.96	$2.96	6,606
2023-10-30	$2.89	$3.01	$2.85	$3.01	$3.01	2,615
2023-10-27	$3.00	$3.00	$2.88	$2.89	$2.89	2,773
2023-10-26	$2.98	$3.00	$2.87	$2.88	$2.88	10,017
2023-10-25	$2.85	$2.96	$2.85	$2.96	$2.96	1,587
2023-10-24	$2.85	$2.97	$2.85	$2.85	$2.85	6,372
2023-10-23	$2.87	$2.87	$2.86	$2.87	$2.87	1,158
2023-10-20	$2.95	$2.95	$2.92	$2.93	$2.93	1,001
2023-10-19	$2.93	$2.97	$2.87	$2.87	$2.87	2,345
2023-10-18	$2.87	$2.89	$2.87	$2.89	$2.89	754
2023-10-17	$2.91	$3.03	$2.88	$2.88	$2.88	17,781
2023-10-16	$2.82	$2.94	$2.82	$2.83	$2.83	6,662
2023-10-13	$2.86	$2.86	$2.85	$2.85	$2.85	1,718
2023-10-12	$2.97	$2.97	$2.85	$2.89	$2.89	3,519
2023-10-11	$2.85	$2.97	$2.85	$2.86	$2.86	3,185
2023-10-10	$2.92	$2.98	$2.85	$2.86	$2.86	10,089
2023-10-09	$2.86	$2.92	$2.86	$2.86	$2.86	936
2023-10-06	$2.88	$3.00	$2.85	$2.86	$2.86	7,268
2023-10-05	$2.89	$3.00	$2.89	$2.91	$2.91	7,787
2023-10-04	$2.87	$3.01	$2.87	$2.95	$2.95	20,359
2023-10-03	$2.90	$2.90	$2.81	$2.82	$2.82	5,558
2023-10-02	$2.93	$2.97	$2.89	$2.97	$2.97	3,208
2023-09-29	$3.10	$3.10	$2.90	$3.01	$3.01	19,019
2023-09-28	$2.90	$2.93	$2.82	$2.91	$2.91	18,392
2023-09-27	$2.67	$2.74	$2.67	$2.72	$2.72	130,802
2023-09-26	$2.58	$2.66	$2.53	$2.60	$2.60	45,724
2023-09-25	$2.65	$2.69	$2.58	$2.58	$2.58	9,112
2023-09-22	$2.66	$2.71	$2.66	$2.68	$2.68	10,080
2023-09-21	$2.90	$2.93	$2.66	$2.66	$2.66	29,537
2023-09-20	$2.86	$3.06	$2.78	$2.95	$2.95	64,912
2023-09-19	$2.93	$3.00	$2.85	$2.96	$2.96	55,641
2023-09-18	$2.82	$3.05	$2.81	$2.94	$2.94	27,503
2023-09-15	$3.50	$3.50	$2.86	$2.89	$2.89	176,378
2023-09-14	$3.65	$3.77	$3.60	$3.70	$3.70	11,999
2023-09-13	$3.68	$3.82	$3.65	$3.65	$3.65	9,974
2023-09-12	$3.66	$3.82	$3.66	$3.66	$3.66	4,729
2023-09-11	$3.71	$3.78	$3.65	$3.65	$3.65	4,112
2023-09-08	$3.75	$3.83	$3.71	$3.71	$3.71	4,733
2023-09-07	$3.75	$3.90	$3.75	$3.75	$3.75	2,865
2023-09-06	$3.75	$3.76	$3.75	$3.75	$3.75	5,684
2023-09-05	$3.80	$3.98	$3.75	$3.75	$3.75	3,851
2023-09-01	$3.76	$3.80	$3.75	$3.78	$3.78	3,327
2023-08-31	$3.78	$3.86	$3.76	$3.76	$3.76	2,326
2023-08-30	$3.85	$3.86	$3.75	$3.75	$3.75	3,047
2023-08-29	$3.81	$3.92	$3.75	$3.78	$3.78	5,878
2023-08-28	$3.75	$3.82	$3.75	$3.78	$3.78	1,193
2023-08-25	$3.85	$3.85	$3.76	$3.78	$3.78	840
2023-08-24	$3.77	$3.85	$3.77	$3.85	$3.85	892
2023-08-23	$3.76	$3.79	$3.75	$3.79	$3.79	1,584
2023-08-22	$3.75	$3.86	$3.75	$3.80	$3.80	9,807
2023-08-21	$3.86	$3.89	$3.75	$3.79	$3.79	5,507
2023-08-18	$3.87	$3.88	$3.76	$3.76	$3.76	1,049
2023-08-17	$3.85	$3.92	$3.76	$3.83	$3.83	4,048
2023-08-16	$3.78	$3.92	$3.75	$3.86	$3.86	16,064
2023-08-15	$3.81	$3.87	$3.77	$3.78	$3.78	2,910
2023-08-14	$3.85	$3.99	$3.85	$3.87	$3.87	4,926
2023-08-11	$3.87	$3.98	$3.80	$3.81	$3.81	24,009
2023-08-10	$3.84	$3.94	$3.83	$3.94	$3.94	12,521
2023-08-09	$3.83	$3.84	$3.77	$3.82	$3.82	4,400
2023-08-08	$3.75	$3.79	$3.75	$3.75	$3.75	2,241
2023-08-07	$3.85	$3.85	$3.76	$3.76	$3.76	3,303
2023-08-04	$3.75	$3.94	$3.75	$3.91	$3.91	6,409
2023-08-03	$3.80	$3.81	$3.76	$3.76	$3.76	7,318
2023-08-02	$3.83	$3.87	$3.80	$3.81	$3.81	2,453
2023-08-01	$3.84	$3.87	$3.79	$3.83	$3.83	4,640
2023-07-31	$3.81	$3.93	$3.76	$3.78	$3.78	20,126
2023-07-28	$3.71	$3.77	$3.70	$3.77	$3.77	5,487
2023-07-27	$3.84	$3.84	$3.75	$3.78	$3.78	3,607
2023-07-26	$3.76	$3.77	$3.72	$3.77	$3.77	1,054
2023-07-25	$3.80	$3.89	$3.70	$3.70	$3.70	8,681
2023-07-24	$3.86	$3.90	$3.69	$3.69	$3.69	4,611
2023-07-21	$3.80	$3.88	$3.80	$3.81	$3.81	3,710
2023-07-20	$3.82	$3.86	$3.82	$3.85	$3.85	4,297
2023-07-19	$3.83	$3.91	$3.83	$3.91	$3.91	3,234
2023-07-18	$3.88	$3.98	$3.87	$3.98	$3.98	8,490
2023-07-17	$3.95	$4.00	$3.91	$3.91	$3.91	6,555
2023-07-14	$4.09	$4.09	$3.98	$3.98	$3.98	15,658
2023-07-13	$4.04	$4.10	$4.00	$4.07	$4.07	6,063
2023-07-12	$4.03	$4.16	$4.01	$4.07	$4.07	4,945
2023-07-11	$4.03	$4.07	$4.02	$4.03	$4.03	776
2023-07-10	$4.09	$4.15	$4.02	$4.02	$4.02	6,124
2023-07-07	$4.07	$4.16	$4.03	$4.16	$4.16	1,176
2023-07-06	$4.02	$4.02	$4.00	$4.00	$4.00	1,986
2023-07-05	$4.04	$4.13	$4.02	$4.02	$4.02	4,065
2023-07-03	$4.13	$4.13	$4.13	$4.13	$4.13	476
2023-06-30	$4.03	$4.25	$4.03	$4.15	$4.15	3,923
2023-06-29	$4.24	$4.24	$4.14	$4.18	$4.18	1,970
2023-06-28	$4.04	$4.15	$4.04	$4.05	$4.05	2,861
2023-06-27	$4.10	$4.21	$4.01	$4.20	$4.20	5,728
2023-06-26	$4.03	$4.24	$4.03	$4.22	$4.22	4,756
2023-06-23	$4.00	$4.24	$4.00	$4.24	$4.24	7,909
2023-06-22	$4.25	$4.25	$4.02	$4.02	$4.02	10,291
2023-06-21	$4.24	$4.26	$4.14	$4.25	$4.25	2,852
2023-06-20	$4.39	$4.39	$4.26	$4.26	$4.26	8,173
2023-06-16	$4.56	$4.66	$4.45	$4.45	$4.45	8,025
2023-06-15	$5.07	$5.08	$4.51	$4.56	$4.56	39,217
2023-06-14	$4.80	$4.98	$4.69	$4.86	$4.86	40,753
2023-06-13	$4.80	$4.80	$4.58	$4.68	$4.68	6,067
2023-06-12	$4.60	$4.79	$4.57	$4.78	$4.78	5,221
2023-06-09	$4.63	$4.79	$4.54	$4.55	$4.55	5,528
2023-06-08	$4.59	$4.77	$4.55	$4.70	$4.70	2,727
2023-06-07	$4.56	$4.78	$4.42	$4.78	$4.78	5,328
2023-06-06	$4.42	$4.58	$4.42	$4.48	$4.48	1,261
2023-06-05	$4.49	$4.49	$4.38	$4.49	$4.49	2,606
2023-06-02	$4.46	$4.52	$4.39	$4.49	$4.49	6,154
2023-06-01	$4.43	$4.61	$4.43	$4.47	$4.47	3,412
2023-05-31	$4.76	$4.76	$4.42	$4.44	$4.44	2,407
2023-05-30	$4.52	$4.86	$4.52	$4.77	$4.77	4,743
2023-05-26	$4.67	$4.70	$4.27	$4.50	$4.50	8,374
2023-05-25	$4.41	$4.76	$4.37	$4.40	$4.40	4,609
2023-05-24	$4.26	$4.48	$4.26	$4.36	$4.36	35,691
2023-05-23	$4.03	$4.09	$3.99	$4.06	$4.06	3,567
2023-05-22	$4.01	$4.03	$3.98	$3.98	$3.98	5,116
2023-05-19	$3.98	$3.98	$3.98	$3.98	$3.98	443
2023-05-18	$4.00	$4.00	$3.94	$3.97	$3.97	2,364
2023-05-17	$3.87	$4.03	$3.87	$4.03	$4.03	3,159
2023-05-16	$3.97	$4.00	$3.90	$3.94	$3.94	13,491
2023-05-15	$3.78	$4.00	$3.78	$3.87	$3.87	4,553
2023-05-12	$4.01	$4.01	$3.92	$3.94	$3.94	2,075
2023-05-11	$4.00	$4.00	$3.90	$3.99	$3.99	7,161
2023-05-10	$3.89	$3.99	$3.88	$3.96	$3.96	2,658
2023-05-09	$4.00	$4.00	$3.83	$3.98	$3.98	7,226
2023-05-08	$3.91	$3.98	$3.91	$3.98	$3.98	1,208
2023-05-05	$3.89	$3.90	$3.78	$3.90	$3.90	2,444
2023-05-04	$3.85	$3.87	$3.78	$3.81	$3.81	12,655
2023-05-03	$3.92	$3.94	$3.81	$3.85	$3.85	12,435
2023-05-02	$4.00	$4.09	$3.90	$3.90	$3.90	13,676
2023-05-01	$4.01	$4.06	$4.00	$4.00	$4.00	3,794
2023-04-28	$4.05	$4.11	$4.05	$4.06	$4.06	2,737
2023-04-27	$4.00	$4.02	$4.00	$4.01	$4.01	9,081
2023-04-26	$4.03	$4.04	$4.03	$4.04	$4.04	8,156
2023-04-25	$4.11	$4.14	$4.07	$4.08	$4.08	3,187
2023-04-24	$4.10	$4.25	$4.04	$4.17	$4.17	1,661
2023-04-21	$4.16	$4.16	$4.06	$4.15	$4.15	7,180
2023-04-20	$4.20	$4.32	$4.14	$4.20	$4.20	3,531
2023-04-19	$4.19	$4.33	$4.19	$4.20	$4.20	3,051
2023-04-18	$4.35	$4.58	$4.15	$4.18	$4.18	42,317
2023-04-17	$4.27	$4.30	$4.26	$4.26	$4.26	2,543
2023-04-14	$4.44	$4.48	$4.25	$4.25	$4.25	2,872
2023-04-13	$4.25	$4.25	$3.97	$4.19	$4.19	2,966
2023-04-12	$4.10	$4.59	$4.10	$4.29	$4.29	24,697
2023-04-11	$4.25	$4.42	$4.02	$4.10	$4.10	50,267
2023-04-10	$4.39	$4.39	$4.30	$4.30	$4.30	4,974
2023-04-06	$4.31	$4.40	$4.30	$4.40	$4.40	2,806
2023-04-05	$4.34	$4.39	$4.30	$4.34	$4.34	7,257
2023-04-04	$4.31	$4.54	$4.31	$4.35	$4.35	3,904
2023-04-03	$4.31	$4.41	$4.31	$4.34	$4.34	2,607
2023-03-31	$4.22	$4.42	$4.20	$4.40	$4.40	30,103
2023-03-30	$4.22	$4.26	$4.15	$4.21	$4.21	8,098
2023-03-29	$4.25	$4.28	$4.25	$4.25	$4.25	1,459
2023-03-28	$4.11	$4.22	$4.11	$4.22	$4.22	6,618
2023-03-27	$4.28	$4.28	$4.17	$4.20	$4.20	3,972
2023-03-24	$4.20	$4.28	$4.18	$4.28	$4.28	3,988
2023-03-23	$4.20	$4.28	$4.20	$4.28	$4.28	1,795
2023-03-22	$4.28	$4.28	$4.05	$4.22	$4.22	8,619
2023-03-21	$4.23	$4.35	$4.23	$4.29	$4.29	7,149
2023-03-20	$4.20	$4.27	$4.15	$4.26	$4.26	14,491
2023-03-17	$4.17	$4.25	$4.08	$4.17	$4.17	9,705
2023-03-16	$4.06	$4.23	$3.94	$4.23	$4.23	21,313
2023-03-15	$4.07	$4.11	$4.00	$4.06	$4.06	58,336
2023-03-14	$4.50	$4.50	$4.14	$4.21	$4.21	76,059
2023-03-13	$4.65	$4.67	$4.52	$4.61	$4.61	30,078
2023-03-10	$4.75	$4.75	$4.65	$4.75	$4.75	6,038
2023-03-09	$4.98	$4.98	$4.76	$4.79	$4.79	7,588
2023-03-08	$4.82	$4.91	$4.80	$4.89	$4.89	8,441
2023-03-07	$4.83	$4.98	$4.80	$4.89	$4.89	4,768
2023-03-06	$4.97	$4.99	$4.85	$4.92	$4.92	5,750
2023-03-03	$4.94	$5.00	$4.94	$4.98	$4.98	28,884
2023-03-02	$4.96	$4.96	$4.75	$4.84	$4.84	12,114
2023-03-01	$4.99	$5.16	$4.92	$4.92	$4.92	4,234
2023-02-28	$4.92	$5.10	$4.92	$4.98	$4.98	11,878
2023-02-27	$5.05	$5.14	$5.05	$5.05	$5.05	3,935
2023-02-24	$5.05	$5.14	$5.05	$5.05	$5.05	2,797
2023-02-23	$5.18	$5.19	$5.05	$5.16	$5.16	3,693
2023-02-22	$5.23	$5.35	$5.12	$5.13	$5.13	16,849
2023-02-21	$5.26	$5.37	$5.19	$5.19	$5.19	11,780
2023-02-17	$5.34	$5.49	$5.30	$5.37	$5.37	1,264
2023-02-16	$5.40	$5.40	$5.40	$5.40	$5.40	454
2023-02-15	$5.30	$5.46	$5.27	$5.27	$5.27	8,675
2023-02-14	$5.50	$5.50	$5.35	$5.45	$5.45	5,203
2023-02-13	$5.35	$5.50	$5.27	$5.50	$5.50	13,606
2023-02-10	$5.38	$5.38	$5.38	$5.38	$5.38	1,253
2023-02-09	$5.30	$5.35	$5.26	$5.27	$5.27	10,117
2023-02-08	$5.42	$5.42	$5.28	$5.33	$5.33	6,390
2023-02-07	$5.40	$5.40	$5.30	$5.31	$5.31	2,157
2023-02-06	$5.34	$5.48	$5.30	$5.31	$5.31	863
2023-02-03	$5.27	$5.40	$5.27	$5.34	$5.34	3,407
2023-02-02	$5.35	$5.35	$5.19	$5.26	$5.26	225,343
2023-02-01	$5.37	$5.45	$5.28	$5.35	$5.35	6,168
2023-01-31	$5.23	$5.39	$5.22	$5.32	$5.32	4,288
2023-01-30	$5.21	$5.29	$5.20	$5.26	$5.26	4,110
2023-01-27	$5.21	$5.30	$5.19	$5.19	$5.19	7,529
2023-01-26	$5.25	$5.39	$5.19	$5.32	$5.32	4,889
2023-01-25	$5.25	$5.34	$5.25	$5.34	$5.34	2,390
2023-01-24	$5.28	$5.38	$5.25	$5.26	$5.26	2,582
2023-01-23	$5.27	$5.53	$5.16	$5.23	$5.23	288,560
2023-01-20	$5.31	$5.43	$5.31	$5.38	$5.38	5,230
2023-01-19	$5.43	$5.43	$5.27	$5.27	$5.27	3,745
2023-01-18	$5.51	$5.51	$5.36	$5.36	$5.36	6,512
2023-01-17	$5.78	$5.78	$5.42	$5.52	$5.52	8,460
2023-01-13	$5.85	$5.93	$5.51	$5.88	$5.88	28,477
2023-01-12	$5.61	$5.86	$5.30	$5.78	$5.78	37,870
2023-01-11	$5.52	$5.61	$5.32	$5.59	$5.59	12,310
2023-01-10	$5.61	$5.61	$5.25	$5.46	$5.46	4,277
2023-01-09	$5.38	$5.54	$5.38	$5.54	$5.54	4,600
2023-01-06	$5.35	$5.50	$5.12	$5.50	$5.50	1,710
2023-01-05	$5.40	$5.74	$5.34	$5.34	$5.34	10,531
2023-01-04	$5.12	$5.34	$5.11	$5.34	$5.34	15,616
2023-01-03	$5.16	$5.18	$5.10	$5.11	$5.11	6,594
2022-12-30	$5.14	$5.14	$5.10	$5.14	$5.14	5,464
2022-12-29	$5.11	$5.18	$5.10	$5.10	$5.10	9,522
2022-12-28	$5.10	$5.16	$5.10	$5.15	$5.15	7,104
2022-12-27	$5.07	$5.16	$5.07	$5.12	$5.12	5,006
2022-12-23	$5.01	$5.15	$5.01	$5.15	$5.15	4,155
2022-12-22	$5.16	$5.17	$4.96	$5.06	$5.06	6,964
2022-12-21	$4.90	$5.15	$4.88	$4.90	$4.90	3,484
2022-12-20	$5.02	$5.11	$4.99	$5.05	$5.05	19,007
2022-12-19	$5.04	$5.04	$5.04	$5.04	$5.04	1,353
2022-12-16	$5.11	$5.14	$5.11	$5.14	$5.14	6,021
2022-12-15	$5.03	$5.05	$5.03	$5.05	$5.05	8,803
2022-12-14	$5.10	$5.17	$5.02	$5.05	$5.05	8,396
2022-12-13	$5.15	$5.18	$5.10	$5.16	$5.16	4,217
2022-12-12	$5.19	$5.19	$5.10	$5.10	$5.10	3,183
2022-12-09	$5.04	$5.21	$5.04	$5.20	$5.20	940
2022-12-08	$5.10	$5.23	$5.03	$5.11	$5.11	6,640
2022-12-07	$5.10	$5.13	$5.10	$5.10	$5.10	980
2022-12-06	$5.10	$5.20	$5.10	$5.13	$5.13	4,274
2022-12-05	$5.17	$5.20	$5.07	$5.08	$5.08	3,955
2022-12-02	$5.24	$5.24	$5.23	$5.23	$5.23	1,307
2022-12-01	$5.11	$5.23	$5.10	$5.23	$5.23	12,516
2022-11-30	$5.12	$5.12	$5.02	$5.02	$5.02	10,539
2022-11-29	$5.05	$5.24	$5.05	$5.10	$5.10	2,344
2022-11-28	$5.06	$5.34	$5.05	$5.15	$5.15	12,924
2022-11-25	$5.08	$5.15	$5.08	$5.14	$5.14	868
2022-11-23	$5.03	$5.23	$5.03	$5.08	$5.08	6,546
2022-11-22	$5.13	$5.24	$5.02	$5.04	$5.04	29,830
2022-11-21	$5.15	$5.21	$5.02	$5.02	$5.02	14,009
2022-11-18	$5.23	$5.26	$5.12	$5.14	$5.14	8,263
2022-11-17	$5.24	$5.30	$5.17	$5.25	$5.25	7,534
2022-11-16	$5.31	$5.31	$5.18	$5.30	$5.30	1,223
2022-11-15	$5.41	$5.60	$5.25	$5.32	$5.32	6,977
2022-11-14	$5.15	$5.41	$5.15	$5.41	$5.41	2,065
2022-11-11	$5.35	$5.40	$5.22	$5.23	$5.23	4,953
2022-11-10	$5.31	$5.40	$5.18	$5.33	$5.33	30,853
2022-11-09	$5.30	$5.30	$5.16	$5.22	$5.22	2,806
2022-11-08	$5.30	$5.35	$5.29	$5.30	$5.30	9,260
2022-11-07	$5.49	$5.49	$5.25	$5.29	$5.29	3,596
2022-11-04	$5.16	$5.38	$5.16	$5.34	$5.34	2,094
2022-11-03	$5.05	$5.55	$5.05	$5.55	$5.55	3,688
2022-11-02	$5.53	$5.53	$5.30	$5.30	$5.30	3,959
2022-11-01	$5.46	$5.63	$5.46	$5.46	$5.46	2,735
2022-10-31	$5.54	$5.62	$5.39	$5.41	$5.41	13,495
2022-10-28	$5.33	$5.85	$5.22	$5.70	$5.70	45,185
2022-10-27	$5.24	$5.35	$5.24	$5.33	$5.33	8,968
2022-10-26	$5.21	$5.33	$5.21	$5.31	$5.31	3,139
2022-10-25	$5.20	$5.28	$5.18	$5.21	$5.21	8,252
2022-10-24	$5.32	$5.32	$5.21	$5.21	$5.21	4,776
2022-10-21	$5.19	$5.25	$5.19	$5.19	$5.19	1,817
2022-10-20	$5.33	$5.33	$5.20	$5.27	$5.27	2,213
2022-10-19	$5.21	$5.45	$5.21	$5.30	$5.30	5,206
2022-10-18	$5.42	$5.48	$5.32	$5.34	$5.34	1,650
2022-10-17	$5.40	$5.46	$5.35	$5.35	$5.35	2,743
2022-10-14	$5.26	$5.75	$5.26	$5.42	$5.42	1,954
2022-10-13	$5.13	$5.41	$5.10	$5.41	$5.41	8,702
2022-10-12	$5.38	$5.46	$5.17	$5.24	$5.24	3,341
2022-10-11	$5.27	$5.52	$5.16	$5.33	$5.33	10,207
2022-10-10	$5.51	$5.51	$5.19	$5.43	$5.43	3,717
2022-10-07	$5.48	$5.50	$5.46	$5.48	$5.48	1,924
2022-10-06	$5.67	$5.69	$5.67	$5.68	$5.68	3,495
2022-10-05	$5.74	$5.74	$5.67	$5.67	$5.67	2,353
2022-10-04	$5.82	$6.00	$5.73	$5.75	$5.75	11,069
2022-10-03	$5.43	$5.90	$5.43	$5.90	$5.90	10,949
2022-09-30	$5.55	$5.78	$5.55	$5.75	$5.75	9,410
2022-09-29	$6.08	$6.09	$5.60	$5.69	$5.69	4,999
2022-09-28	$5.20	$5.88	$5.17	$5.68	$5.68	10,775
2022-09-27	$5.67	$5.67	$5.61	$5.65	$5.65	6,671
2022-09-26	$5.80	$5.85	$5.58	$5.60	$5.60	12,060
2022-09-23	$5.90	$5.90	$5.75	$5.82	$5.82	16,442
2022-09-22	$5.98	$5.98	$5.77	$5.90	$5.90	13,753
2022-09-21	$6.12	$6.12	$5.95	$5.98	$5.98	6,775
2022-09-20	$6.16	$6.32	$6.10	$6.18	$6.18	6,141
2022-09-19	$6.30	$6.30	$6.11	$6.27	$6.27	9,190
2022-09-16	$6.28	$6.35	$6.21	$6.35	$6.35	35,489
2022-09-15	$6.57	$6.75	$6.31	$6.44	$6.44	39,387
2022-09-14	$6.90	$7.10	$6.67	$6.95	$6.95	63,017
2022-09-13	$6.84	$6.85	$6.73	$6.85	$6.85	2,519
2022-09-12	$6.95	$7.05	$6.74	$6.88	$6.88	6,769
2022-09-09	$6.68	$6.80	$6.62	$6.79	$6.79	4,944
2022-09-08	$6.63	$6.69	$6.60	$6.68	$6.68	7,559
2022-09-07	$6.83	$6.89	$6.72	$6.72	$6.72	7,884
2022-09-06	$6.81	$6.96	$6.81	$6.81	$6.81	9,859
2022-09-02	$6.80	$6.90	$6.80	$6.81	$6.81	1,198
2022-09-01	$6.95	$6.95	$6.80	$6.80	$6.80	780
2022-08-31	$7.06	$7.06	$6.86	$6.97	$6.97	3,559
2022-08-30	$6.90	$6.99	$6.90	$6.90	$6.90	5,529
2022-08-29	$6.85	$6.85	$6.75	$6.85	$6.85	2,397
2022-08-26	$6.85	$6.98	$6.82	$6.84	$6.84	4,505
2022-08-25	$7.00	$7.00	$6.67	$6.87	$6.87	14,624
2022-08-24	$7.05	$7.05	$6.93	$7.02	$7.02	6,813
2022-08-23	$7.17	$7.17	$7.01	$7.01	$7.01	3,218
2022-08-22	$6.98	$7.08	$6.98	$7.08	$7.08	4,337
2022-08-19	$6.98	$7.14	$6.98	$7.08	$7.08	1,702
2022-08-18	$7.13	$7.17	$7.00	$7.10	$7.10	4,793
2022-08-17	$7.29	$7.29	$6.92	$7.02	$7.02	19,047
2022-08-16	$7.30	$7.35	$7.30	$7.31	$7.31	4,715
2022-08-15	$7.01	$7.42	$7.00	$7.30	$7.30	33,874
2022-08-12	$6.99	$7.14	$6.84	$6.85	$6.85	7,836
2022-08-11	$6.82	$7.25	$6.82	$7.08	$7.08	25,445
2022-08-10	$6.76	$6.80	$6.69	$6.78	$6.78	10,848
2022-08-09	$6.66	$6.76	$6.66	$6.76	$6.76	3,308
2022-08-08	$6.75	$6.93	$6.75	$6.93	$6.93	10,587
2022-08-05	$6.82	$6.82	$6.66	$6.74	$6.74	3,675
2022-08-04	$6.75	$6.82	$6.70	$6.82	$6.82	6,780
2022-08-03	$6.75	$6.97	$6.67	$6.77	$6.77	6,876
2022-08-02	$6.86	$6.86	$6.78	$6.78	$6.78	3,475
2022-08-01	$6.80	$6.93	$6.46	$6.73	$6.73	20,299
2022-07-29	$6.98	$6.99	$6.85	$6.98	$6.98	3,582
2022-07-28	$7.00	$7.03	$6.83	$6.91	$6.91	4,570
2022-07-27	$6.82	$7.12	$6.82	$7.00	$7.00	4,289
2022-07-26	$6.98	$6.98	$6.83	$6.86	$6.86	2,109
2022-07-25	$7.08	$7.18	$6.92	$6.96	$6.96	19,536
2022-07-22	$7.13	$7.15	$7.02	$7.14	$7.14	7,300
2022-07-21	$7.19	$7.21	$7.03	$7.21	$7.21	15,936
2022-07-20	$6.99	$7.20	$6.84	$7.02	$7.02	18,634
2022-07-19	$6.89	$7.20	$6.76	$7.18	$7.18	15,957
2022-07-18	$6.33	$6.99	$6.33	$6.96	$6.96	45,536
2022-07-15	$6.42	$6.42	$6.33	$6.33	$6.33	2,347
2022-07-14	$6.48	$6.48	$6.25	$6.44	$6.44	3,711
2022-07-13	$6.31	$6.40	$6.31	$6.38	$6.38	2,920
2022-07-12	$6.20	$6.48	$6.18	$6.27	$6.27	5,316
2022-07-11	$6.13	$6.39	$6.13	$6.20	$6.20	3,183
2022-07-08	$6.27	$6.27	$6.04	$6.09	$6.09	31,454
2022-07-07	$6.39	$6.41	$6.34	$6.34	$6.34	16,821
2022-07-06	$6.24	$6.47	$6.20	$6.20	$6.20	11,102
2022-07-05	$6.34	$6.41	$5.98	$6.21	$6.21	6,310
2022-07-01	$6.28	$6.28	$5.91	$6.20	$6.20	16,599
2022-06-30	$6.20	$6.27	$6.12	$6.20	$6.20	19,767
2022-06-29	$6.20	$6.20	$6.12	$6.16	$6.16	1,849
2022-06-28	$6.15	$6.20	$6.15	$6.19	$6.19	6,884
2022-06-27	$6.11	$6.19	$6.05	$6.18	$6.18	2,228
2022-06-24	$6.20	$6.20	$6.00	$6.10	$6.10	6,806
2022-06-23	$6.01	$6.52	$6.00	$6.03	$6.03	5,445
2022-06-22	$6.25	$6.25	$6.03	$6.19	$6.19	4,753
2022-06-21	$6.06	$6.35	$5.92	$6.25	$6.25	12,109
2022-06-17	$6.11	$6.11	$5.90	$6.11	$6.11	11,817
2022-06-16	$6.31	$6.34	$6.00	$6.07	$6.07	4,860
2022-06-15	$6.12	$6.63	$6.12	$6.34	$6.34	15,292
2022-06-14	$6.43	$6.50	$6.10	$6.10	$6.10	8,597
2022-06-13	$6.27	$6.44	$6.25	$6.25	$6.25	10,986
2022-06-10	$6.29	$6.43	$6.29	$6.35	$6.35	10,026
2022-06-09	$6.61	$6.61	$6.40	$6.50	$6.50	5,042
2022-06-08	$6.27	$6.67	$6.27	$6.60	$6.60	4,723
2022-06-07	$6.48	$6.54	$6.39	$6.54	$6.54	8,242
2022-06-06	$6.44	$6.53	$6.39	$6.53	$6.53	13,504
2022-06-03	$6.63	$6.63	$6.40	$6.52	$6.52	1,618
2022-06-02	$6.66	$6.66	$6.42	$6.47	$6.47	6,771
2022-06-01	$6.55	$6.60	$6.55	$6.60	$6.60	1,041
2022-05-31	$6.66	$6.67	$6.66	$6.67	$6.67	1,456
2022-05-27	$6.58	$6.61	$6.55	$6.57	$6.57	4,415
2022-05-26	$6.10	$6.55	$6.08	$6.55	$6.55	24,758
2022-05-25	$5.94	$6.08	$5.91	$6.08	$6.08	886
2022-05-24	$5.91	$6.06	$5.91	$6.01	$6.01	2,049
2022-05-23	$6.00	$6.03	$5.90	$6.00	$6.00	1,721
2022-05-20	$6.09	$6.09	$5.90	$5.90	$5.90	1,899
2022-05-19	$6.10	$6.10	$5.90	$5.95	$5.95	1,919
2022-05-18	$5.89	$6.10	$5.87	$6.01	$6.01	5,341
2022-05-17	$5.86	$6.00	$5.86	$5.92	$5.92	9,855
2022-05-16	$5.80	$6.06	$5.80	$6.06	$6.06	14,967
2022-05-13	$5.66	$5.80	$5.48	$5.80	$5.80	9,474
2022-05-12	$5.73	$5.86	$5.65	$5.65	$5.65	7,781
2022-05-11	$5.87	$5.87	$5.60	$5.73	$5.73	10,191
2022-05-10	$6.31	$6.31	$5.94	$6.20	$6.20	4,536
2022-05-09	$6.25	$6.39	$6.25	$6.29	$6.29	5,357
2022-05-06	$6.27	$6.40	$6.27	$6.40	$6.40	4,605
2022-05-05	$6.41	$6.41	$6.30	$6.39	$6.39	6,571
2022-05-04	$6.26	$6.46	$6.26	$6.46	$6.46	1,546
2022-05-03	$6.46	$6.46	$6.25	$6.34	$6.34	4,758
2022-05-02	$6.45	$6.59	$6.25	$6.46	$6.46	10,134
2022-04-29	$6.40	$6.62	$6.40	$6.62	$6.62	4,705
2022-04-28	$6.47	$6.55	$6.25	$6.55	$6.55	14,530
2022-04-27	$6.64	$6.64	$6.55	$6.55	$6.55	4,469
2022-04-26	$6.61	$6.64	$6.56	$6.64	$6.64	3,296
2022-04-25	$6.69	$6.80	$6.61	$6.70	$6.70	3,873
2022-04-22	$6.86	$6.98	$6.67	$6.83	$6.83	8,582
2022-04-21	$6.79	$6.94	$6.71	$6.94	$6.94	5,363
2022-04-20	$6.80	$6.80	$6.63	$6.79	$6.79	6,419
2022-04-19	$6.64	$6.74	$6.61	$6.73	$6.73	2,591
2022-04-18	$6.81	$6.84	$6.65	$6.65	$6.65	5,956
2022-04-14	$6.89	$6.89	$6.85	$6.85	$6.85	2,095
2022-04-13	$6.88	$7.05	$6.82	$6.82	$6.82	3,165
2022-04-12	$6.85	$6.95	$6.85	$6.92	$6.92	3,901
2022-04-11	$6.94	$6.94	$6.80	$6.89	$6.89	2,706
2022-04-08	$7.05	$7.39	$6.89	$7.07	$7.07	4,649
2022-04-07	$6.92	$7.39	$6.92	$7.03	$7.03	9,759
2022-04-06	$7.05	$7.23	$6.91	$7.22	$7.22	6,404
2022-04-05	$7.23	$7.36	$7.06	$7.07	$7.07	3,272
2022-04-04	$7.05	$7.44	$7.05	$7.08	$7.08	11,573
2022-04-01	$7.14	$7.27	$7.02	$7.10	$7.10	6,361
2022-03-31	$7.25	$7.38	$7.11	$7.21	$7.21	29,734
2022-03-30	$7.03	$7.14	$7.02	$7.05	$7.05	2,878
2022-03-29	$7.05	$7.25	$6.83	$7.15	$7.15	55,579
2022-03-28	$6.93	$7.04	$6.83	$6.95	$6.95	9,722
2022-03-25	$6.91	$6.95	$6.73	$6.86	$6.86	9,566
2022-03-24	$6.80	$7.04	$6.80	$6.96	$6.96	5,056
2022-03-23	$7.04	$7.14	$6.75	$6.76	$6.76	23,522
2022-03-22	$7.29	$7.29	$7.03	$7.10	$7.10	15,464
2022-03-21	$7.30	$7.30	$7.05	$7.26	$7.26	26,547
2022-03-18	$7.28	$7.32	$7.10	$7.32	$7.32	13,065
2022-03-17	$7.09	$7.48	$7.05	$7.37	$7.37	61,429
2022-03-16	$6.81	$7.14	$6.72	$7.14	$7.14	23,137
2022-03-15	$6.61	$6.79	$6.60	$6.77	$6.77	10,676
2022-03-14	$6.76	$6.85	$6.60	$6.62	$6.62	10,011
2022-03-11	$6.80	$6.84	$6.71	$6.76	$6.76	2,529
2022-03-10	$6.75	$6.90	$6.72	$6.83	$6.83	4,331
2022-03-09	$6.66	$6.80	$6.66	$6.74	$6.74	10,694
2022-03-08	$6.71	$6.79	$6.62	$6.64	$6.64	4,889
2022-03-07	$6.87	$6.98	$6.57	$6.60	$6.60	35,265
2022-03-04	$7.09	$7.09	$6.86	$6.97	$6.97	4,059
2022-03-03	$6.87	$7.20	$6.87	$7.05	$7.05	7,108
2022-03-02	$7.00	$7.00	$6.85	$6.98	$6.98	6,623
2022-03-01	$7.18	$7.18	$6.92	$6.92	$6.92	10,544
2022-02-28	$7.08	$7.25	$7.05	$7.11	$7.11	3,320
2022-02-25	$6.84	$7.26	$6.84	$7.06	$7.06	12,286
2022-02-24	$6.99	$6.99	$6.73	$6.87	$6.87	14,037
2022-02-23	$7.05	$7.11	$6.99	$7.07	$7.07	14,099
2022-02-22	$7.00	$7.16	$7.00	$7.07	$7.07	12,371
2022-02-18	$7.10	$7.10	$7.01	$7.01	$7.01	6,646
2022-02-17	$7.29	$7.31	$7.05	$7.10	$7.10	7,491
2022-02-16	$7.12	$7.29	$7.12	$7.17	$7.17	3,909
2022-02-15	$7.13	$7.20	$7.11	$7.20	$7.20	2,577
2022-02-14	$7.30	$7.30	$7.10	$7.10	$7.10	11,956
2022-02-11	$7.41	$7.41	$7.30	$7.30	$7.30	12,723
2022-02-10	$7.38	$7.49	$7.38	$7.48	$7.48	29,119
2022-02-09	$7.43	$7.70	$7.38	$7.38	$7.38	6,362
2022-02-08	$7.37	$7.48	$7.37	$7.42	$7.42	3,194
2022-02-07	$7.47	$7.49	$7.31	$7.40	$7.40	14,246
2022-02-04	$7.52	$7.61	$7.42	$7.42	$7.42	3,327
2022-02-03	$7.49	$7.79	$7.43	$7.77	$7.77	9,660
2022-02-02	$7.57	$7.67	$7.34	$7.66	$7.66	6,491
2022-02-01	$7.11	$7.61	$7.06	$7.51	$7.51	15,792
2022-01-31	$6.94	$7.22	$6.57	$7.22	$7.22	21,625
2022-01-28	$7.00	$7.00	$6.91	$6.92	$6.92	6,310
2022-01-27	$7.00	$7.11	$6.90	$6.90	$6.90	10,063
2022-01-26	$7.28	$7.49	$7.05	$7.13	$7.13	12,408
2022-01-25	$7.03	$7.15	$7.03	$7.10	$7.10	10,283
2022-01-24	$6.90	$7.09	$6.63	$7.09	$7.09	29,940
2022-01-21	$7.11	$7.19	$7.03	$7.03	$7.03	15,200
2022-01-20	$7.30	$7.33	$7.05	$7.22	$7.22	10,660
2022-01-19	$7.28	$7.42	$7.05	$7.33	$7.33	11,233
2022-01-18	$7.50	$7.50	$7.26	$7.30	$7.30	9,522
2022-01-14	$7.37	$7.54	$7.20	$7.40	$7.40	14,010
2022-01-13	$7.29	$7.48	$7.12	$7.40	$7.40	19,835
2022-01-12	$7.40	$7.40	$7.17	$7.37	$7.37	5,582
2022-01-11	$7.13	$7.39	$7.13	$7.39	$7.39	8,997
2022-01-10	$7.55	$7.76	$7.01	$7.11	$7.11	42,676
2022-01-07	$7.71	$7.90	$7.45	$7.45	$7.45	23,663
2022-01-06	$7.90	$7.90	$7.67	$7.71	$7.71	6,746
2022-01-05	$8.70	$8.70	$7.89	$7.91	$7.91	20,061
2022-01-04	$8.27	$8.71	$8.27	$8.62	$8.62	102,380
2022-01-03	$8.08	$8.23	$7.81	$8.22	$8.22	25,559
2021-12-31	$7.82	$8.27	$7.81	$8.00	$8.00	23,156
2021-12-30	$7.89	$8.18	$7.27	$7.85	$7.85	106,351
2021-12-29	$8.15	$8.32	$7.75	$7.82	$7.82	65,576
2021-12-28	$7.87	$8.15	$7.76	$8.01	$8.01	33,808
2021-12-27	$7.50	$8.00	$7.30	$7.85	$7.85	44,684
2021-12-23	$7.50	$7.53	$7.06	$7.42	$7.42	38,327
2021-12-22	$7.35	$7.53	$6.75	$7.18	$7.18	96,026
2021-12-21	$7.12	$7.64	$7.12	$7.53	$7.53	60,023
2021-12-20	$6.89	$7.19	$6.89	$7.17	$7.17	14,174
2021-12-17	$6.83	$7.05	$6.83	$7.03	$7.03	19,638
2021-12-16	$6.90	$6.90	$6.61	$6.89	$6.89	5,541
2021-12-15	$6.81	$6.89	$6.59	$6.77	$6.77	22,085
2021-12-14	$6.57	$6.61	$6.52	$6.57	$6.57	12,966
2021-12-13	$6.77	$6.79	$6.65	$6.65	$6.65	9,955
2021-12-10	$6.86	$6.89	$6.68	$6.80	$6.80	10,451
2021-12-09	$6.80	$6.86	$6.74	$6.80	$6.80	8,227
2021-12-08	$6.73	$6.89	$6.61	$6.81	$6.81	23,683
2021-12-07	$6.69	$6.92	$6.58	$6.73	$6.73	26,341
2021-12-06	$6.51	$6.70	$6.51	$6.69	$6.69	31,754
2021-12-03	$6.71	$6.85	$6.48	$6.53	$6.53	15,070
2021-12-02	$6.60	$6.83	$6.60	$6.83	$6.83	16,059
2021-12-01	$6.74	$6.84	$6.60	$6.62	$6.62	18,364
2021-11-30	$6.83	$6.87	$6.51	$6.79	$6.79	33,645
2021-11-29	$7.13	$7.15	$6.85	$6.89	$6.89	21,419
2021-11-26	$7.21	$7.21	$7.02	$7.13	$7.13	10,311
2021-11-24	$7.30	$7.34	$7.25	$7.30	$7.30	12,604
2021-11-23	$7.52	$7.60	$7.30	$7.35	$7.35	19,856
2021-11-22	$7.61	$7.75	$7.56	$7.56	$7.56	15,178
2021-11-19	$7.77	$7.77	$7.65	$7.66	$7.66	8,999
2021-11-18	$7.80	$7.99	$7.70	$7.72	$7.72	18,530
2021-11-17	$7.85	$8.00	$7.85	$7.88	$7.88	5,104
2021-11-16	$8.01	$8.04	$7.92	$7.97	$7.97	11,811
2021-11-15	$8.00	$8.04	$7.85	$7.96	$7.96	21,553
2021-11-12	$7.77	$7.92	$7.68	$7.89	$7.89	15,676
2021-11-11	$7.76	$7.77	$7.67	$7.72	$7.72	14,858
2021-11-10	$7.68	$7.80	$7.68	$7.71	$7.71	9,614
2021-11-09	$7.66	$7.77	$7.66	$7.67	$7.67	7,575
2021-11-08	$7.77	$7.77	$7.62	$7.70	$7.70	13,582
2021-11-05	$7.82	$7.87	$7.75	$7.79	$7.79	6,909
2021-11-04	$7.73	$7.84	$7.62	$7.79	$7.79	6,229
2021-11-03	$7.67	$7.88	$7.60	$7.71	$7.71	9,564
2021-11-02	$7.57	$7.74	$7.57	$7.73	$7.73	11,559
2021-11-01	$7.63	$7.75	$7.59	$7.63	$7.63	12,788
2021-10-29	$7.76	$7.99	$7.61	$7.61	$7.61	4,322
2021-10-28	$7.76	$7.97	$7.63	$7.77	$7.77	3,863
2021-10-27	$7.77	$7.93	$7.68	$7.68	$7.68	11,239
2021-10-26	$7.82	$7.86	$7.68	$7.85	$7.85	5,076
2021-10-25	$7.74	$7.88	$7.74	$7.83	$7.83	12,893
2021-10-22	$7.65	$7.84	$7.65	$7.66	$7.66	4,893
2021-10-21	$7.70	$7.82	$7.61	$7.61	$7.61	34,751
2021-10-20	$7.62	$7.79	$7.61	$7.63	$7.63	32,081
2021-10-19	$7.63	$7.80	$7.62	$7.67	$7.67	20,058
2021-10-18	$7.60	$7.79	$7.60	$7.62	$7.62	39,306
2021-10-15	$7.75	$7.81	$7.68	$7.69	$7.69	11,753
2021-10-14	$7.71	$7.81	$7.63	$7.76	$7.76	8,833
2021-10-13	$7.76	$7.81	$7.59	$7.59	$7.59	17,164
2021-10-12	$7.74	$7.85	$7.69	$7.74	$7.74	40,512
2021-10-11	$7.83	$7.83	$7.65	$7.69	$7.69	22,196
2021-10-08	$7.79	$7.89	$7.70	$7.79	$7.79	20,438
2021-10-07	$7.75	$7.88	$7.57	$7.72	$7.72	11,393
2021-10-06	$7.85	$7.85	$7.55	$7.67	$7.67	10,759
2021-10-05	$7.78	$7.95	$7.78	$7.90	$7.90	11,957
2021-10-04	$8.15	$8.28	$7.81	$7.84	$7.84	8,732
2021-10-01	$8.30	$8.30	$8.11	$8.18	$8.18	3,830
2021-09-30	$8.06	$8.15	$7.90	$8.15	$8.15	5,612
2021-09-29	$7.97	$8.16	$7.97	$8.00	$8.00	1,973
2021-09-28	$8.28	$8.50	$7.94	$7.95	$7.95	15,276
2021-09-27	$8.32	$8.48	$8.05	$8.41	$8.41	9,510
2021-09-24	$8.16	$8.45	$8.12	$8.32	$8.32	14,301
2021-09-23	$8.18	$8.18	$8.07	$8.15	$8.15	5,651
2021-09-22	$7.87	$8.24	$7.74	$7.94	$7.94	18,940
2021-09-21	$7.79	$7.94	$7.71	$7.88	$7.88	15,842
2021-09-20	$8.00	$8.00	$7.70	$7.87	$7.87	15,259
2021-09-17	$7.84	$8.20	$7.81	$8.19	$8.19	25,019
2021-09-16	$8.00	$8.03	$7.71	$7.90	$7.90	17,145
2021-09-15	$8.44	$8.50	$8.00	$8.01	$8.01	30,894
2021-09-14	$8.88	$8.93	$8.35	$8.48	$8.48	104,992
2021-09-13	$8.58	$8.99	$8.54	$8.88	$8.88	184,269
2021-09-10	$8.41	$8.56	$8.41	$8.50	$8.50	9,926
2021-09-09	$8.39	$8.55	$8.34	$8.38	$8.38	7,503
2021-09-08	$8.55	$8.55	$8.36	$8.38	$8.38	10,714
2021-09-07	$8.44	$8.56	$8.32	$8.44	$8.44	17,352
2021-09-03	$8.30	$8.46	$8.30	$8.46	$8.46	11,794
2021-09-02	$8.26	$8.36	$8.26	$8.29	$8.29	6,273
2021-09-01	$8.34	$8.40	$8.02	$8.30	$8.30	26,334
2021-08-31	$8.50	$8.54	$8.14	$8.40	$8.40	45,061
2021-08-30	$8.29	$8.38	$8.18	$8.20	$8.20	10,172
2021-08-27	$8.11	$8.30	$8.04	$8.25	$8.25	24,516
2021-08-26	$8.09	$8.19	$8.09	$8.12	$8.12	12,721
2021-08-25	$8.20	$8.20	$7.97	$8.05	$8.05	6,976
2021-08-24	$7.96	$8.14	$7.95	$8.11	$8.11	4,230
2021-08-23	$7.87	$8.20	$7.87	$7.94	$7.94	13,980
2021-08-20	$7.94	$8.00	$7.81	$7.84	$7.84	18,720
2021-08-19	$7.88	$7.98	$7.81	$7.95	$7.95	6,036
2021-08-18	$8.00	$8.16	$7.86	$7.93	$7.93	30,283
2021-08-17	$8.05	$8.14	$7.76	$8.10	$8.10	47,947
2021-08-16	$8.09	$8.38	$7.47	$8.12	$8.12	29,445
2021-08-13	$8.39	$8.50	$8.36	$8.38	$8.38	7,624
2021-08-12	$8.54	$8.54	$8.35	$8.42	$8.42	13,049
2021-08-11	$8.45	$8.55	$8.45	$8.54	$8.54	6,446
2021-08-10	$8.46	$8.56	$8.45	$8.47	$8.47	15,851
2021-08-09	$8.59	$8.59	$8.46	$8.46	$8.46	14,152
2021-08-06	$8.61	$8.84	$8.60	$8.62	$8.62	18,202
2021-08-05	$8.92	$8.98	$8.53	$8.73	$8.73	43,576
2021-08-04	$9.15	$9.39	$8.91	$9.05	$9.05	23,898
2021-08-03	$9.25	$9.55	$8.83	$9.21	$9.21	40,324
2021-08-02	$9.62	$9.62	$9.08	$9.33	$9.33	44,449
2021-07-30	$9.59	$9.63	$9.30	$9.57	$9.57	28,755
2021-07-29	$9.43	$9.63	$9.40	$9.60	$9.60	63,899
2021-07-28	$9.30	$9.42	$9.20	$9.42	$9.42	38,350
2021-07-27	$9.33	$9.36	$9.22	$9.32	$9.32	39,528
2021-07-26	$9.29	$9.36	$9.21	$9.33	$9.33	31,957
2021-07-23	$9.20	$9.26	$9.05	$9.26	$9.26	66,638
2021-07-22	$9.02	$9.16	$8.78	$9.16	$9.16	35,874
2021-07-21	$8.84	$9.01	$8.81	$8.96	$8.96	24,218
2021-07-20	$8.62	$9.07	$8.62	$8.84	$8.84	62,451
2021-07-19	$8.68	$8.68	$8.27	$8.60	$8.60	53,235
2021-07-16	$8.55	$8.75	$8.47	$8.69	$8.69	66,558
2021-07-15	$8.40	$8.50	$8.28	$8.50	$8.50	72,702
2021-07-14	$8.05	$8.24	$8.05	$8.17	$8.17	125,553
2021-07-13	$7.75	$8.21	$7.73	$8.05	$8.05	112,872
2021-07-12	$7.68	$7.80	$7.61	$7.66	$7.66	21,176
2021-07-09	$7.54	$7.74	$7.28	$7.74	$7.74	16,818
2021-07-08	$7.24	$7.73	$7.24	$7.52	$7.52	31,528
2021-07-07	$7.41	$7.43	$7.26	$7.40	$7.40	9,440
2021-07-06	$7.36	$7.45	$7.17	$7.39	$7.39	48,760
2021-07-02	$7.45	$7.45	$7.32	$7.41	$7.41	6,921
2021-07-01	$7.46	$7.53	$7.33	$7.50	$7.50	17,096
2021-06-30	$7.42	$7.50	$7.30	$7.46	$7.46	37,118
2021-06-29	$7.35	$7.49	$7.35	$7.42	$7.42	21,432
2021-06-28	$7.45	$7.46	$7.31	$7.37	$7.37	32,422
2021-06-25	$7.90	$7.90	$7.41	$7.42	$7.42	158,699
2021-06-24	$8.01	$8.01	$7.77	$7.91	$7.91	19,845
2021-06-23	$7.85	$8.05	$7.60	$8.04	$8.04	65,324
2021-06-22	$7.75	$7.86	$7.60	$7.85	$7.85	62,836
2021-06-21	$7.45	$7.70	$7.34	$7.65	$7.65	66,045
2021-06-18	$7.78	$7.78	$7.25	$7.39	$7.39	68,219
2021-06-17	$7.57	$7.92	$7.41	$7.87	$7.87	174,105
2021-06-16	$7.97	$7.97	$7.26	$7.36	$7.36	169,996
2021-06-15	$8.00	$8.67	$7.70	$7.93	$7.93	752,846
2021-06-14	$7.87	$8.04	$7.85	$8.00	$8.00	440,670
2021-06-11	$7.97	$8.02	$7.80	$7.80	$7.80	78,465
2021-06-10	$8.00	$8.00	$7.91	$7.96	$7.96	26,264
2021-06-09	$8.00	$8.00	$7.91	$7.93	$7.93	14,128
2021-06-08	$8.00	$8.04	$7.94	$7.96	$7.96	87,371
2021-06-07	$7.99	$8.00	$7.91	$7.98	$7.98	27,703
2021-06-04	$7.98	$7.98	$7.65	$7.96	$7.96	66,842
2021-06-03	$7.65	$8.00	$7.61	$7.98	$7.98	62,006
2021-06-02	$7.72	$7.73	$7.52	$7.61	$7.61	17,534
2021-06-01	$7.65	$7.76	$7.60	$7.70	$7.70	14,644
2021-05-28	$7.65	$7.66	$7.58	$7.60	$7.60	33,938
2021-05-27	$7.70	$7.75	$7.56	$7.64	$7.64	36,649
2021-05-26	$7.65	$7.75	$7.60	$7.71	$7.71	52,362
2021-05-25	$7.69	$7.69	$7.54	$7.62	$7.62	58,785
2021-05-24	$7.50	$7.75	$7.45	$7.65	$7.65	142,884
2021-05-21	$7.12	$7.68	$7.12	$7.50	$7.50	277,296
2021-05-20	$6.61	$6.87	$6.49	$6.80	$6.80	125,022
2021-05-19	$6.51	$6.63	$6.45	$6.61	$6.61	6,843
2021-05-18	$6.44	$6.70	$6.18	$6.59	$6.59	33,010
2021-05-17	$6.38	$6.60	$6.38	$6.52	$6.52	8,559
2021-05-14	$6.27	$6.64	$6.21	$6.52	$6.52	39,979
2021-05-13	$6.19	$6.29	$6.19	$6.28	$6.28	15,910
2021-05-12	$6.23	$6.30	$6.13	$6.21	$6.21	37,902
2021-05-11	$6.33	$6.34	$6.10	$6.34	$6.34	72,824
2021-05-10	$6.43	$6.51	$6.40	$6.40	$6.40	14,504
2021-05-07	$6.57	$6.66	$6.40	$6.46	$6.46	34,879
2021-05-06	$6.50	$6.55	$6.42	$6.51	$6.51	23,355
2021-05-05	$6.50	$6.56	$6.48	$6.51	$6.51	8,617
2021-05-04	$6.54	$6.60	$6.41	$6.50	$6.50	21,299
2021-05-03	$6.46	$6.59	$6.42	$6.55	$6.55	34,841
2021-04-30	$6.40	$6.50	$6.38	$6.45	$6.45	34,374
2021-04-29	$6.50	$6.50	$6.30	$6.45	$6.45	25,396
2021-04-28	$6.47	$6.49	$6.25	$6.48	$6.48	37,123
2021-04-27	$6.39	$6.57	$6.39	$6.48	$6.48	50,140
2021-04-26	$6.60	$6.63	$6.44	$6.48	$6.48	19,155
2021-04-23	$6.39	$6.55	$6.37	$6.55	$6.55	28,136
2021-04-22	$6.41	$6.60	$6.37	$6.41	$6.41	40,197
2021-04-21	$6.33	$6.50	$6.30	$6.40	$6.40	57,332
2021-04-20	$6.33	$6.48	$6.23	$6.32	$6.32	48,113
2021-04-19	$6.86	$6.87	$6.34	$6.41	$6.41	165,257
2021-04-16	$7.05	$7.07	$6.75	$6.75	$6.75	32,052
2021-04-15	$7.08	$7.13	$6.88	$7.04	$7.04	89,919
2021-04-14	$6.97	$7.09	$6.86	$7.03	$7.03	80,068
2021-04-13	$6.91	$6.99	$6.69	$6.94	$6.94	49,637
2021-04-12	$6.75	$6.98	$6.61	$6.88	$6.88	58,929
2021-04-09	$6.44	$6.80	$6.40	$6.72	$6.72	82,935
2021-04-08	$6.46	$6.55	$6.30	$6.40	$6.40	25,443
2021-04-07	$6.65	$6.65	$6.38	$6.44	$6.44	23,581
2021-04-06	$6.58	$6.70	$6.57	$6.60	$6.60	29,231
2021-04-05	$6.31	$6.58	$6.31	$6.57	$6.57	51,969
2021-04-01	$6.11	$6.29	$6.10	$6.24	$6.24	43,221
2021-03-31	$6.15	$6.23	$6.01	$6.06	$6.06	76,237
2021-03-30	$5.91	$6.13	$5.80	$6.11	$6.11	92,896
2021-03-29	$6.16	$6.16	$5.90	$5.96	$5.96	50,698
2021-03-26	$6.28	$6.28	$6.02	$6.20	$6.20	48,165
2021-03-25	$6.10	$6.16	$6.02	$6.15	$6.15	35,096
2021-03-24	$6.32	$6.52	$6.12	$6.13	$6.13	50,370
2021-03-23	$6.45	$6.58	$6.22	$6.32	$6.32	90,760
2021-03-22	$6.67	$6.67	$6.31	$6.38	$6.38	63,260
2021-03-19	$6.80	$6.99	$6.50	$6.57	$6.57	76,994
2021-03-18	$7.34	$7.34	$6.76	$6.78	$6.78	129,599
2021-03-17	$6.68	$7.56	$6.65	$7.30	$7.30	340,412
2021-03-16	$6.32	$7.10	$6.06	$7.03	$7.03	850,953
2021-03-15	$5.98	$5.98	$5.80	$5.84	$5.84	34,788
2021-03-12	$6.00	$6.00	$5.81	$5.99	$5.99	40,632
2021-03-11	$6.01	$6.17	$5.90	$6.13	$6.13	42,150
2021-03-10	$6.04	$6.10	$5.87	$6.00	$6.00	17,550
2021-03-09	$5.81	$6.14	$5.80	$5.95	$5.95	30,053
2021-03-08	$5.87	$5.92	$5.73	$5.83	$5.83	17,363
2021-03-05	$5.87	$6.00	$5.61	$5.79	$5.79	42,845
2021-03-04	$5.85	$5.94	$5.67	$5.79	$5.79	73,797
2021-03-03	$6.16	$6.21	$5.90	$5.95	$5.95	31,479
2021-03-02	$5.97	$6.41	$5.91	$6.06	$6.06	96,981
2021-03-01	$5.91	$6.03	$5.80	$5.91	$5.91	40,968
2021-02-26	$5.89	$5.89	$5.63	$5.84	$5.84	23,934
2021-02-25	$5.99	$6.22	$5.85	$5.89	$5.89	26,773
2021-02-24	$5.97	$6.03	$5.90	$5.95	$5.95	27,342
2021-02-23	$6.02	$6.02	$5.60	$5.94	$5.94	60,974
2021-02-22	$6.01	$6.18	$5.99	$6.07	$6.07	37,369
2021-02-19	$6.00	$6.30	$5.86	$6.05	$6.05	51,707
2021-02-18	$6.03	$6.07	$5.95	$6.00	$6.00	28,943
2021-02-17	$6.01	$6.19	$6.01	$6.09	$6.09	43,464
2021-02-16	$6.07	$6.15	$6.01	$6.10	$6.10	35,739
2021-02-12	$6.00	$6.07	$5.94	$6.06	$6.06	39,316
2021-02-11	$6.33	$6.33	$5.93	$6.00	$6.00	85,318
2021-02-10	$6.21	$6.49	$6.21	$6.35	$6.35	101,412
2021-02-09	$6.21	$6.26	$6.11	$6.22	$6.22	36,114
2021-02-08	$6.15	$6.22	$6.05	$6.21	$6.21	46,007
2021-02-05	$6.19	$6.22	$6.15	$6.17	$6.17	46,617
2021-02-04	$6.19	$6.24	$6.06	$6.23	$6.23	74,032
2021-02-03	$5.82	$6.15	$5.81	$6.05	$6.05	124,274
2021-02-02	$5.81	$5.89	$5.73	$5.80	$5.80	23,964
2021-02-01	$5.87	$5.99	$5.71	$5.81	$5.81	68,483
2021-01-29	$5.89	$6.03	$5.70	$5.87	$5.87	96,142
2021-01-28	$5.68	$5.90	$5.51	$5.89	$5.89	68,473
2021-01-27	$5.70	$5.92	$5.60	$5.68	$5.68	68,182
2021-01-26	$6.01	$6.01	$5.76	$5.83	$5.83	81,322
2021-01-25	$5.87	$6.03	$5.70	$6.01	$6.01	236,792
2021-01-22	$5.67	$6.10	$5.49	$5.81	$5.81	574,796
2021-01-21	$5.64	$5.70	$5.52	$5.68	$5.68	87,736
2021-01-20	$5.25	$5.70	$5.25	$5.70	$5.70	244,697
2021-01-19	$5.23	$5.23	$5.07	$5.15	$5.15	118,019
2021-01-15	$5.07	$5.14	$5.01	$5.13	$5.13	86,981
2021-01-14	$5.13	$5.20	$5.00	$5.05	$5.05	65,395
2021-01-13	$5.00	$5.10	$4.96	$5.06	$5.06	65,165
2021-01-12	$4.84	$4.98	$4.84	$4.98	$4.98	78,168
2021-01-11	$4.91	$4.94	$4.82	$4.90	$4.90	96,728
2021-01-08	$5.02	$5.07	$4.78	$4.89	$4.89	73,267
2021-01-07	$5.05	$5.07	$4.98	$5.04	$5.04	92,651
2021-01-06	$5.00	$5.06	$4.96	$5.01	$5.01	84,848
2021-01-05	$4.97	$5.06	$4.89	$5.02	$5.02	83,687
2021-01-04	$4.95	$4.98	$4.83	$4.95	$4.95	82,778
2020-12-31	$4.75	$4.94	$4.75	$4.91	$4.91	81,304
2020-12-30	$4.82	$4.86	$4.61	$4.70	$4.70	167,500
2020-12-29	$4.88	$4.90	$4.77	$4.81	$4.81	96,580
2020-12-28	$5.00	$5.00	$4.82	$4.93	$4.93	106,232
2020-12-24	$5.04	$5.04	$4.92	$4.95	$4.95	53,700
2020-12-23	$4.91	$5.04	$4.91	$4.98	$4.98	86,186
2020-12-22	$4.88	$5.01	$4.85	$4.91	$4.91	92,977
2020-12-21	$4.99	$5.00	$4.72	$4.88	$4.88	188,167
2020-12-18	$5.70	$5.70	$4.96	$4.97	$4.97	424,260
2020-12-17	$6.05	$6.06	$5.67	$5.69	$5.69	108,577
2020-12-16	$6.11	$6.18	$5.90	$5.94	$5.94	52,038
2020-12-15	$6.48	$6.48	$6.01	$6.07	$6.07	76,269
2020-12-14	$5.90	$6.25	$5.86	$6.10	$6.10	203,775
2020-12-11	$5.60	$5.83	$5.53	$5.70	$5.70	99,423
2020-12-10	$5.51	$5.56	$5.40	$5.49	$5.49	32,522
2020-12-09	$5.57	$5.65	$5.42	$5.48	$5.48	59,676
2020-12-08	$5.46	$5.49	$5.36	$5.49	$5.49	67,915
2020-12-07	$5.51	$5.59	$5.35	$5.38	$5.38	92,430
2020-12-04	$5.45	$5.45	$5.25	$5.44	$5.44	83,263
2020-12-03	$5.14	$5.43	$5.05	$5.29	$5.29	143,343
2020-12-02	$4.85	$5.08	$4.85	$5.03	$5.03	75,338
2020-12-01	$4.88	$5.04	$4.82	$4.99	$4.99	79,028
2020-11-30	$4.75	$4.89	$4.70	$4.79	$4.79	86,964
2020-11-27	$4.63	$4.72	$4.58	$4.69	$4.69	32,009
2020-11-25	$4.77	$4.77	$4.65	$4.69	$4.69	37,125
2020-11-24	$4.62	$4.79	$4.60	$4.76	$4.76	61,955
2020-11-23	$4.45	$4.79	$4.40	$4.57	$4.57	110,102
2020-11-20	$4.53	$4.59	$4.38	$4.45	$4.45	129,062
2020-11-19	$4.72	$4.72	$4.50	$4.56	$4.56	31,267
2020-11-18	$4.67	$4.79	$4.65	$4.77	$4.77	12,783
2020-11-17	$4.64	$4.79	$4.55	$4.78	$4.78	9,865
2020-11-16	$4.69	$4.79	$4.51	$4.58	$4.58	54,260
2020-11-13	$4.46	$4.66	$4.46	$4.59	$4.59	68,146
2020-11-12	$4.49	$4.56	$4.41	$4.47	$4.47	7,937
2020-11-11	$4.50	$4.61	$4.42	$4.47	$4.47	14,644
2020-11-10	$4.40	$4.49	$4.39	$4.46	$4.46	25,385
2020-11-09	$4.42	$4.50	$4.39	$4.45	$4.45	12,459
2020-11-06	$4.28	$4.36	$4.28	$4.36	$4.36	9,354
2020-11-05	$4.23	$4.38	$4.23	$4.29	$4.29	23,507
2020-11-04	$4.31	$4.32	$4.17	$4.26	$4.26	9,812
2020-11-03	$4.32	$4.34	$4.31	$4.32	$4.32	4,352
2020-11-02	$4.34	$4.34	$4.23	$4.27	$4.27	11,879
2020-10-30	$4.29	$4.34	$4.25	$4.28	$4.28	26,097
2020-10-29	$4.18	$4.31	$4.18	$4.28	$4.28	15,610
2020-10-28	$4.39	$4.39	$4.20	$4.20	$4.20	27,951
2020-10-27	$4.46	$4.49	$4.33	$4.38	$4.38	13,512
2020-10-26	$4.55	$4.56	$4.41	$4.42	$4.42	9,220
2020-10-23	$4.63	$4.69	$4.47	$4.62	$4.62	4,893
2020-10-22	$4.58	$4.70	$4.53	$4.63	$4.63	28,908
2020-10-21	$4.57	$4.62	$4.50	$4.56	$4.56	8,369
2020-10-20	$4.55	$4.60	$4.53	$4.56	$4.56	8,185
2020-10-19	$4.54	$4.56	$4.50	$4.51	$4.51	12,705
2020-10-16	$4.48	$4.55	$4.45	$4.49	$4.49	11,277
2020-10-15	$4.51	$4.51	$4.41	$4.41	$4.41	26,903
2020-10-14	$4.57	$4.57	$4.45	$4.45	$4.45	12,570
2020-10-13	$4.50	$4.69	$4.50	$4.60	$4.60	47,403
2020-10-12	$4.55	$4.55	$4.42	$4.49	$4.49	12,750
2020-10-09	$4.46	$4.55	$4.40	$4.50	$4.50	16,286
2020-10-08	$4.53	$4.53	$4.31	$4.40	$4.40	38,269
2020-10-07	$4.55	$4.73	$4.47	$4.47	$4.47	17,009
2020-10-06	$4.47	$4.75	$4.47	$4.51	$4.51	27,934
2020-10-05	$4.45	$4.60	$4.38	$4.47	$4.47	21,733
2020-10-02	$4.39	$4.49	$4.33	$4.49	$4.49	6,077
2020-10-01	$4.44	$4.50	$4.36	$4.49	$4.49	20,392
2020-09-30	$4.51	$4.61	$4.41	$4.44	$4.44	12,106
2020-09-29	$4.45	$4.52	$4.38	$4.52	$4.52	13,911
2020-09-28	$4.35	$4.50	$4.34	$4.48	$4.48	16,856
2020-09-25	$4.36	$4.36	$4.30	$4.35	$4.35	12,612
2020-09-24	$4.40	$4.41	$4.32	$4.35	$4.35	35,324
2020-09-23	$4.61	$4.63	$4.40	$4.41	$4.41	23,232
2020-09-22	$4.74	$4.74	$4.58	$4.64	$4.64	18,633
2020-09-21	$4.90	$4.90	$4.64	$4.68	$4.68	36,092
2020-09-18	$4.90	$4.94	$4.84	$4.90	$4.90	27,108
2020-09-17	$4.85	$5.00	$4.81	$4.95	$4.95	20,684
2020-09-16	$4.96	$4.99	$4.85	$4.93	$4.93	72,970
2020-09-15	$4.44	$4.96	$4.44	$4.86	$4.86	224,357
2020-09-14	$4.30	$4.35	$4.11	$4.35	$4.35	90,398
2020-09-11	$4.10	$4.30	$4.05	$4.30	$4.30	76,141
2020-09-10	$4.30	$4.30	$4.06	$4.08	$4.08	43,109
2020-09-09	$4.28	$4.30	$4.18	$4.19	$4.19	23,668
2020-09-08	$4.34	$4.34	$4.25	$4.26	$4.26	22,637
2020-09-04	$4.44	$4.44	$4.23	$4.38	$4.38	34,983
2020-09-03	$4.41	$4.44	$4.22	$4.35	$4.35	28,326
2020-09-02	$4.26	$4.40	$4.24	$4.35	$4.35	29,990
2020-09-01	$4.16	$4.25	$4.16	$4.20	$4.20	14,984
2020-08-31	$4.20	$4.24	$4.11	$4.12	$4.12	54,707
2020-08-28	$4.26	$4.29	$4.18	$4.23	$4.23	47,614
2020-08-27	$4.48	$4.50	$4.17	$4.21	$4.21	122,896
2020-08-26	$4.38	$4.57	$4.38	$4.48	$4.48	27,029
2020-08-25	$4.41	$4.41	$4.37	$4.40	$4.40	8,564
2020-08-24	$4.48	$4.51	$4.37	$4.42	$4.42	19,077
2020-08-21	$4.46	$4.49	$4.40	$4.44	$4.44	30,799
2020-08-20	$4.55	$4.58	$4.45	$4.47	$4.47	16,965
2020-08-19	$4.53	$4.58	$4.51	$4.55	$4.55	10,164
2020-08-18	$4.56	$4.62	$4.51	$4.52	$4.52	22,633
2020-08-17	$4.75	$4.80	$4.55	$4.55	$4.55	31,482
2020-08-14	$4.84	$4.84	$4.66	$4.73	$4.73	52,304
2020-08-13	$4.43	$4.86	$4.38	$4.79	$4.79	447,631
2020-08-12	$4.46	$4.46	$4.38	$4.40	$4.40	17,873
2020-08-11	$4.38	$4.48	$4.38	$4.40	$4.40	23,342
2020-08-10	$4.29	$4.43	$4.29	$4.39	$4.39	27,407
2020-08-07	$4.31	$4.32	$4.27	$4.29	$4.29	23,666
2020-08-06	$4.44	$4.44	$4.25	$4.31	$4.31	37,924
2020-08-05	$4.46	$4.50	$4.42	$4.42	$4.42	20,355
2020-08-04	$4.40	$4.47	$4.40	$4.45	$4.45	14,320
2020-08-03	$4.41	$4.44	$4.37	$4.37	$4.37	37,050
2020-07-31	$4.54	$4.55	$4.46	$4.47	$4.47	9,166
2020-07-30	$4.48	$4.54	$4.44	$4.54	$4.54	39,742
2020-07-29	$4.52	$4.56	$4.48	$4.55	$4.55	19,412
2020-07-28	$4.41	$4.58	$4.41	$4.56	$4.56	46,999
2020-07-27	$4.47	$4.50	$4.38	$4.43	$4.43	35,157
2020-07-24	$4.56	$4.63	$4.42	$4.47	$4.47	36,539
2020-07-23	$4.70	$4.73	$4.56	$4.56	$4.56	45,746
2020-07-22	$4.67	$4.70	$4.62	$4.65	$4.65	18,409
2020-07-21	$4.76	$4.76	$4.62	$4.70	$4.70	19,482
2020-07-20	$4.77	$4.77	$4.62	$4.70	$4.70	24,834
2020-07-17	$4.44	$4.78	$4.43	$4.73	$4.73	51,800
2020-07-16	$4.47	$4.49	$4.35	$4.46	$4.46	40,100
2020-07-15	$4.50	$4.60	$4.50	$4.50	$4.50	22,700
2020-07-14	$4.50	$4.53	$4.46	$4.49	$4.49	38,000
2020-07-13	$4.58	$4.58	$4.46	$4.50	$4.50	26,500
2020-07-10	$4.59	$4.60	$4.45	$4.55	$4.55	20,600
2020-07-09	$4.59	$4.68	$4.51	$4.52	$4.52	19,200
2020-07-08	$4.59	$4.68	$4.51	$4.58	$4.58	33,100
2020-07-07	$4.66	$4.68	$4.55	$4.55	$4.55	13,900
2020-07-06	$4.66	$4.75	$4.62	$4.65	$4.65	36,200
2020-07-02	$4.65	$4.72	$4.58	$4.60	$4.60	34,400
2020-07-01	$4.69	$4.73	$4.63	$4.66	$4.66	14,800
2020-06-30	$4.83	$4.90	$4.63	$4.66	$4.66	83,700
2020-06-29	$4.69	$4.82	$4.65	$4.79	$4.79	42,500
2020-06-26	$4.90	$4.94	$4.66	$4.67	$4.67	51,448
2020-06-25	$4.81	$4.97	$4.73	$4.90	$4.90	16,488
2020-06-24	$4.65	$4.99	$4.65	$4.76	$4.76	76,761
2020-06-23	$4.57	$5.30	$4.57	$4.85	$4.85	220,542
2020-06-22	$4.78	$4.78	$4.55	$4.57	$4.57	42,823
2020-06-19	$4.83	$4.86	$4.59	$4.59	$4.59	24,615
2020-06-18	$4.81	$4.87	$4.75	$4.75	$4.75	27,975
2020-06-17	$5.09	$5.09	$4.75	$4.76	$4.76	44,207
2020-06-16	$5.01	$5.06	$4.90	$4.94	$4.94	40,608
2020-06-15	$5.00	$5.03	$4.76	$4.85	$4.85	165,757
2020-06-12	$5.50	$5.57	$5.02	$5.12	$5.12	178,255
2020-06-11	$6.24	$6.24	$5.77	$5.84	$5.84	45,445
2020-06-10	$6.21	$6.23	$6.00	$6.10	$6.10	37,181
2020-06-09	$5.89	$6.22	$5.89	$6.10	$6.10	67,319
2020-06-08	$5.69	$5.94	$5.69	$5.88	$5.88	43,983
2020-06-05	$5.67	$5.90	$5.57	$5.69	$5.69	41,538
2020-06-04	$5.66	$5.68	$5.58	$5.67	$5.67	21,350
2020-06-03	$5.74	$5.74	$5.60	$5.65	$5.65	22,329
2020-06-02	$5.50	$5.68	$5.26	$5.68	$5.68	75,793
2020-06-01	$5.51	$5.59	$5.40	$5.41	$5.41	36,073
2020-05-29	$5.55	$5.59	$5.51	$5.55	$5.55	4,633
2020-05-28	$5.51	$5.60	$5.50	$5.50	$5.50	7,680
2020-05-27	$5.56	$5.65	$5.41	$5.50	$5.50	14,884
2020-05-26	$5.80	$5.80	$5.56	$5.56	$5.56	22,102
2020-05-22	$5.58	$5.60	$5.54	$5.57	$5.57	7,086
2020-05-21	$5.68	$5.68	$5.50	$5.50	$5.50	7,799
2020-05-20	$5.62	$5.62	$5.31	$5.61	$5.61	20,514
2020-05-19	$5.40	$5.66	$5.20	$5.66	$5.66	26,919
2020-05-18	$5.46	$5.56	$5.35	$5.39	$5.39	14,993
2020-05-15	$5.12	$5.39	$5.04	$5.28	$5.28	11,501
2020-05-14	$4.99	$5.22	$4.85	$5.12	$5.12	23,559
2020-05-13	$5.45	$5.45	$5.09	$5.10	$5.10	24,562
2020-05-12	$5.63	$5.63	$5.46	$5.46	$5.46	5,922
2020-05-11	$5.60	$5.66	$5.47	$5.56	$5.56	19,489
2020-05-08	$5.38	$5.68	$5.38	$5.56	$5.56	7,282
2020-05-07	$5.36	$5.63	$5.34	$5.61	$5.61	14,731
2020-05-06	$5.27	$5.42	$5.18	$5.24	$5.24	10,034
2020-05-05	$5.18	$5.31	$5.13	$5.21	$5.21	8,347
2020-05-04	$5.34	$5.42	$5.12	$5.21	$5.21	16,864
2020-05-01	$5.45	$5.46	$5.16	$5.35	$5.35	17,971
2020-04-30	$5.58	$5.66	$5.35	$5.55	$5.55	9,430
2020-04-29	$5.25	$5.72	$5.24	$5.50	$5.50	40,363
2020-04-28	$5.09	$5.35	$5.08	$5.10	$5.10	21,032
2020-04-27	$4.91	$5.09	$4.91	$5.00	$5.00	37,004
2020-04-24	$4.99	$4.99	$4.80	$4.80	$4.80	13,089
2020-04-23	$5.00	$5.02	$4.78	$4.94	$4.94	13,154
2020-04-22	$4.75	$5.00	$4.65	$5.00	$5.00	18,591
2020-04-21	$4.79	$4.85	$4.69	$4.77	$4.77	21,685
2020-04-20	$5.04	$5.05	$4.81	$4.93	$4.93	19,292
2020-04-17	$4.93	$5.18	$4.92	$5.00	$5.00	18,695
2020-04-16	$4.73	$4.88	$4.69	$4.85	$4.85	20,961
2020-04-15	$4.97	$5.04	$4.72	$4.73	$4.73	29,065
2020-04-14	$4.74	$5.14	$4.33	$5.08	$5.08	76,612
2020-04-13	$4.10	$4.73	$4.05	$4.59	$4.59	112,669
2020-04-09	$4.11	$4.26	$3.90	$4.18	$4.18	97,719
2020-04-08	$3.99	$4.08	$3.95	$4.03	$4.03	173,652
2020-04-07	$3.98	$4.00	$3.95	$3.95	$3.95	20,408
2020-04-06	$3.94	$3.97	$3.86	$3.87	$3.87	38,397
2020-04-03	$3.86	$3.87	$3.71	$3.79	$3.79	49,189
2020-04-02	$3.89	$3.96	$3.85	$3.85	$3.85	31,040
2020-04-01	$3.94	$4.00	$3.85	$3.92	$3.92	15,628
2020-03-31	$3.96	$3.99	$3.82	$3.97	$3.97	48,246
2020-03-30	$4.03	$4.05	$3.90	$3.95	$3.95	14,698
2020-03-27	$4.18	$4.18	$3.84	$3.97	$3.95	45,633
2020-03-26	$4.23	$4.23	$4.05	$4.19	$4.17	27,638
2020-03-25	$3.98	$4.20	$3.76	$4.12	$4.10	75,933
2020-03-24	$4.01	$4.19	$3.83	$4.06	$4.04	82,976
2020-03-23	$3.94	$4.13	$3.84	$3.92	$3.90	36,591
2020-03-20	$3.71	$4.15	$3.71	$4.02	$4.00	30,588
2020-03-19	$3.52	$3.89	$3.52	$3.87	$3.85	20,353
2020-03-18	$4.00	$4.03	$3.31	$3.63	$3.61	88,589
2020-03-17	$4.04	$4.28	$3.73	$3.81	$3.79	36,169
2020-03-16	$4.08	$4.50	$3.43	$3.82	$3.80	44,145
2020-03-13	$4.90	$4.90	$4.60	$4.65	$4.63	79,640
2020-03-12	$5.23	$5.30	$4.56	$4.99	$4.96	68,338
2020-03-11	$5.33	$5.52	$5.25	$5.31	$5.28	38,931
2020-03-10	$5.39	$5.88	$5.39	$5.45	$5.42	44,142
2020-03-09	$5.98	$6.02	$5.32	$5.33	$5.30	88,924
2020-03-06	$6.05	$6.20	$6.00	$6.00	$5.97	36,849
2020-03-05	$6.39	$6.39	$6.06	$6.06	$6.03	17,538
2020-03-04	$6.30	$6.33	$6.10	$6.33	$6.30	8,132
2020-03-03	$5.99	$6.50	$5.99	$6.18	$6.15	31,704
2020-03-02	$6.00	$6.20	$5.99	$6.09	$6.06	23,456
2020-02-28	$6.01	$6.13	$5.98	$6.02	$5.99	33,681
2020-02-27	$6.34	$6.40	$6.08	$6.08	$6.05	48,696
2020-02-26	$6.41	$6.47	$6.35	$6.41	$6.38	24,168
2020-02-25	$6.57	$6.57	$6.41	$6.41	$6.38	26,789
2020-02-24	$6.75	$6.75	$6.50	$6.50	$6.47	44,237
2020-02-21	$6.79	$6.95	$6.75	$6.95	$6.91	27,934
2020-02-20	$6.89	$6.94	$6.76	$6.82	$6.79	30,308
2020-02-19	$6.83	$6.93	$6.83	$6.90	$6.87	16,441
2020-02-18	$6.98	$6.98	$6.86	$6.86	$6.83	5,759
2020-02-14	$7.07	$7.07	$6.82	$6.92	$6.89	56,472
2020-02-13	$6.35	$7.05	$6.31	$7.00	$6.96	69,930
2020-02-12	$6.42	$6.50	$6.20	$6.45	$6.42	10,592
2020-02-11	$6.50	$6.50	$6.34	$6.41	$6.38	17,277
2020-02-10	$6.20	$6.37	$6.20	$6.36	$6.33	9,456
2020-02-07	$6.46	$6.57	$6.11	$6.11	$6.08	39,386
2020-02-06	$6.32	$6.65	$6.32	$6.59	$6.56	35,157
2020-02-05	$6.45	$6.72	$6.37	$6.37	$6.34	17,723
2020-02-04	$6.20	$6.71	$6.20	$6.42	$6.39	33,717
2020-02-03	$6.01	$6.27	$6.00	$6.21	$6.18	23,591
2020-01-31	$6.11	$6.11	$5.99	$5.99	$5.96	53,333
2020-01-30	$6.14	$6.15	$6.10	$6.11	$6.08	9,683
2020-01-29	$6.50	$6.50	$6.12	$6.13	$6.10	24,633
2020-01-28	$6.31	$6.32	$6.23	$6.23	$6.20	10,263
2020-01-27	$6.27	$6.44	$6.21	$6.32	$6.29	42,696
2020-01-24	$6.51	$6.53	$6.34	$6.35	$6.32	20,157
2020-01-23	$6.47	$6.71	$6.36	$6.49	$6.46	31,809
2020-01-22	$6.50	$6.60	$6.35	$6.60	$6.57	14,593
2020-01-21	$6.75	$6.75	$6.39	$6.45	$6.42	21,018
2020-01-17	$6.90	$6.92	$6.50	$6.75	$6.72	71,458
2020-01-16	$6.12	$6.86	$6.12	$6.77	$6.74	149,413
2020-01-15	$6.01	$6.21	$5.98	$6.05	$6.02	19,243
2020-01-14	$6.23	$6.30	$5.98	$5.98	$5.95	56,661
2020-01-13	$6.30	$6.39	$6.20	$6.23	$6.20	15,478
2020-01-10	$6.40	$6.48	$6.28	$6.30	$6.27	20,268
2020-01-09	$6.53	$6.59	$6.40	$6.40	$6.37	13,905
2020-01-08	$6.58	$6.64	$6.50	$6.50	$6.47	17,131
2020-01-07	$6.72	$6.75	$6.53	$6.65	$6.62	25,657
2020-01-06	$6.42	$6.79	$6.42	$6.74	$6.71	20,833
2020-01-03	$6.76	$6.76	$6.46	$6.51	$6.48	39,146
2020-01-02	$6.85	$6.86	$6.60	$6.77	$6.74	25,404
2019-12-31	$6.73	$6.90	$6.70	$6.76	$6.73	16,502
2019-12-30	$6.73	$6.98	$6.52	$6.79	$6.76	49,116
2019-12-27	$6.28	$6.71	$6.28	$6.71	$6.66	23,069
2019-12-26	$6.27	$6.68	$6.26	$6.36	$6.31	25,908
2019-12-24	$5.96	$6.41	$5.94	$6.20	$6.15	161,795
2019-12-23	$5.92	$5.97	$5.70	$5.86	$5.81	20,753
2019-12-20	$5.94	$5.99	$5.85	$5.86	$5.81	23,735
2019-12-19	$6.10	$6.10	$5.81	$5.89	$5.84	36,823
2019-12-18	$5.75	$6.06	$5.70	$5.99	$5.94	38,333
2019-12-17	$5.75	$5.78	$5.70	$5.75	$5.70	37,101
2019-12-16	$5.88	$5.94	$5.66	$5.75	$5.70	29,028
2019-12-13	$5.92	$5.96	$5.82	$5.83	$5.78	13,810
2019-12-12	$5.97	$5.97	$5.71	$5.90	$5.85	30,984
2019-12-11	$5.78	$5.91	$5.78	$5.82	$5.77	15,811
2019-12-10	$5.80	$5.88	$5.76	$5.78	$5.73	31,913
2019-12-09	$5.84	$5.90	$5.84	$5.84	$5.79	10,555
2019-12-06	$5.74	$5.90	$5.71	$5.83	$5.78	24,067
2019-12-05	$5.74	$5.77	$5.70	$5.71	$5.66	23,328
2019-12-04	$5.92	$5.92	$5.25	$5.75	$5.70	64,055
2019-12-03	$5.93	$6.11	$5.93	$5.93	$5.88	17,553
2019-12-02	$6.26	$6.26	$6.00	$6.00	$5.95	8,054
2019-11-29	$6.09	$6.22	$6.08	$6.19	$6.14	4,336
2019-11-27	$6.00	$6.21	$6.00	$6.13	$6.08	19,047
2019-11-26	$6.03	$6.04	$6.00	$6.03	$5.98	2,773
2019-11-25	$5.92	$6.07	$5.92	$6.04	$5.99	10,103
2019-11-22	$6.12	$6.12	$5.88	$5.92	$5.87	32,694
2019-11-21	$6.13	$6.20	$6.10	$6.10	$6.05	7,033
2019-11-20	$6.24	$6.28	$6.11	$6.11	$6.06	11,148
2019-11-19	$6.16	$6.30	$6.16	$6.22	$6.17	13,074
2019-11-18	$6.21	$6.25	$6.06	$6.12	$6.07	15,685
2019-11-15	$6.17	$6.29	$6.17	$6.24	$6.19	14,549
2019-11-14	$6.05	$6.18	$6.05	$6.12	$6.07	13,195
2019-11-13	$6.23	$6.23	$6.08	$6.10	$6.05	7,799
2019-11-12	$6.21	$6.23	$6.06	$6.20	$6.15	5,390
2019-11-11	$6.28	$6.28	$6.06	$6.06	$6.01	9,065
2019-11-08	$6.35	$6.35	$6.09	$6.20	$6.15	8,671
2019-11-07	$6.30	$6.40	$6.20	$6.30	$6.25	41,142
2019-11-06	$6.12	$6.14	$6.05	$6.10	$6.05	5,158
2019-11-05	$6.00	$6.30	$6.00	$6.09	$6.04	24,850
2019-11-04	$5.96	$6.03	$5.79	$5.95	$5.90	26,051
2019-11-01	$5.93	$6.03	$5.90	$5.97	$5.92	21,747
2019-10-31	$5.89	$5.97	$5.75	$5.94	$5.89	20,185
2019-10-30	$5.92	$6.08	$5.70	$5.97	$5.92	69,496
2019-10-29	$6.16	$6.18	$5.88	$5.97	$5.92	55,961
2019-10-28	$6.23	$6.35	$6.16	$6.17	$6.12	10,170
2019-10-25	$6.30	$6.42	$6.14	$6.28	$6.23	23,514
2019-10-24	$6.40	$6.48	$6.26	$6.28	$6.23	13,140
2019-10-23	$6.40	$6.57	$6.40	$6.49	$6.44	7,583
2019-10-22	$6.42	$6.51	$6.25	$6.40	$6.35	54,699
2019-10-21	$6.46	$6.63	$6.39	$6.46	$6.41	42,233
2019-10-18	$6.65	$6.71	$6.31	$6.48	$6.43	75,113
2019-10-17	$6.65	$6.65	$6.50	$6.59	$6.54	8,247
2019-10-16	$6.61	$7.38	$6.56	$6.59	$6.54	19,229
2019-10-15	$6.59	$6.67	$6.54	$6.56	$6.51	35,132
2019-10-14	$6.66	$6.75	$6.46	$6.58	$6.53	29,640
2019-10-11	$6.83	$6.85	$6.53	$6.64	$6.59	44,147
2019-10-10	$6.75	$6.80	$6.55	$6.73	$6.68	19,356
2019-10-09	$6.53	$6.93	$6.53	$6.59	$6.54	4,500
2019-10-08	$6.66	$6.68	$6.46	$6.57	$6.52	14,662
2019-10-07	$6.85	$6.91	$6.65	$6.67	$6.62	26,134
2019-10-04	$6.77	$6.93	$6.77	$6.80	$6.75	9,239
2019-10-03	$7.15	$7.25	$6.75	$6.79	$6.74	20,092
2019-10-02	$6.85	$7.31	$6.74	$7.09	$7.03	112,583
2019-10-01	$7.08	$7.32	$6.63	$6.98	$6.92	145,176
2019-09-30	$7.34	$7.36	$7.01	$7.08	$7.02	15,575
2019-09-27	$7.59	$7.93	$7.26	$7.26	$7.20	11,580
2019-09-26	$7.66	$7.76	$7.63	$7.63	$7.55	13,198
2019-09-25	$7.77	$7.88	$7.59	$7.73	$7.65	41,910
2019-09-24	$7.80	$7.87	$7.73	$7.85	$7.77	17,666
2019-09-23	$7.90	$7.90	$7.80	$7.80	$7.72	7,135
2019-09-20	$7.80	$7.98	$7.80	$7.98	$7.89	7,980
2019-09-19	$8.10	$8.10	$7.80	$7.86	$7.78	6,241
2019-09-18	$8.08	$8.20	$7.91	$7.98	$7.89	4,737
2019-09-17	$8.12	$8.34	$7.74	$8.20	$8.11	17,690
2019-09-16	$8.40	$8.59	$8.23	$8.38	$8.29	9,684
2019-09-13	$8.35	$8.70	$7.73	$8.53	$8.44	83,208
2019-09-12	$8.18	$8.89	$8.01	$8.75	$8.66	50,005
2019-09-11	$8.11	$8.45	$8.02	$8.13	$8.04	46,874
2019-09-10	$7.99	$8.11	$7.99	$8.10	$8.01	13,073
2019-09-09	$7.96	$8.04	$7.64	$8.00	$7.91	10,296
2019-09-06	$8.08	$8.09	$7.77	$7.90	$7.82	6,608
2019-09-05	$7.68	$8.10	$7.44	$8.01	$7.92	25,055
2019-09-04	$7.65	$7.80	$7.49	$7.80	$7.72	10,433
2019-09-03	$7.65	$7.68	$7.32	$7.68	$7.60	14,172
2019-08-30	$7.45	$7.62	$7.40	$7.62	$7.54	10,499
2019-08-29	$7.47	$7.51	$7.35	$7.50	$7.42	38,231
2019-08-28	$7.50	$7.67	$7.26	$7.50	$7.42	11,684
2019-08-27	$7.38	$7.75	$7.38	$7.46	$7.38	34,732
2019-08-26	$7.51	$7.66	$7.32	$7.56	$7.48	30,647
2019-08-23	$7.72	$7.72	$7.49	$7.67	$7.59	10,573
2019-08-22	$7.52	$7.80	$7.48	$7.72	$7.64	17,755
2019-08-21	$7.58	$7.60	$7.31	$7.56	$7.48	13,335
2019-08-20	$7.39	$7.42	$7.20	$7.42	$7.34	37,773
2019-08-19	$7.43	$7.75	$7.37	$7.43	$7.35	8,784
2019-08-16	$7.54	$7.75	$7.36	$7.36	$7.28	16,523
2019-08-15	$8.07	$8.07	$7.55	$7.71	$7.63	13,085
2019-08-14	$8.19	$8.30	$7.62	$7.95	$7.87	20,760
2019-08-13	$7.96	$8.24	$7.96	$8.24	$8.15	18,974
2019-08-12	$7.86	$8.22	$7.86	$7.94	$7.86	9,819
2019-08-09	$7.69	$7.86	$7.65	$7.86	$7.78	11,174
2019-08-08	$7.71	$7.90	$7.67	$7.67	$7.59	5,451
2019-08-07	$7.57	$7.75	$7.52	$7.68	$7.60	15,224
2019-08-06	$7.58	$7.83	$7.52	$7.61	$7.53	6,412
2019-08-05	$7.64	$8.37	$7.54	$7.58	$7.50	17,395
2019-08-02	$8.00	$8.00	$7.61	$7.70	$7.62	4,470
2019-08-01	$8.27	$8.31	$7.81	$8.00	$7.91	18,615
2019-07-31	$7.84	$8.42	$7.84	$8.22	$8.13	54,113
2019-07-30	$7.82	$8.07	$7.66	$7.98	$7.89	24,118
2019-07-29	$7.55	$8.00	$7.45	$7.80	$7.72	45,777
2019-07-26	$7.59	$7.65	$7.39	$7.57	$7.49	25,114
2019-07-25	$7.41	$7.57	$7.25	$7.41	$7.33	6,754
2019-07-24	$7.25	$7.73	$7.23	$7.41	$7.33	11,262
2019-07-23	$7.30	$7.46	$7.15	$7.25	$7.17	36,526
2019-07-22	$7.30	$7.50	$7.25	$7.30	$7.22	23,195
2019-07-19	$7.53	$7.70	$7.27	$7.31	$7.23	29,362
2019-07-18	$7.55	$7.64	$7.50	$7.50	$7.42	13,963
2019-07-17	$7.63	$7.81	$7.54	$7.61	$7.53	14,006
2019-07-16	$7.75	$7.79	$7.54	$7.63	$7.55	13,070
2019-07-15	$7.71	$7.88	$7.65	$7.65	$7.57	3,775
2019-07-12	$7.82	$7.88	$7.76	$7.76	$7.68	7,924
2019-07-11	$7.83	$7.98	$7.62	$7.76	$7.68	17,309
2019-07-10	$7.80	$7.93	$7.75	$7.83	$7.75	8,756
2019-07-09	$7.82	$7.90	$7.75	$7.80	$7.72	28,737
2019-07-08	$7.96	$7.96	$7.81	$7.93	$7.85	8,068
2019-07-05	$7.82	$7.94	$7.82	$7.84	$7.76	11,545
2019-07-03	$7.85	$8.00	$7.81	$7.98	$7.90	3,400
2019-07-02	$7.85	$8.03	$7.81	$7.84	$7.75	9,003
2019-07-01	$8.46	$8.46	$7.84	$7.84	$7.76	40,294
2019-06-28	$8.31	$8.57	$8.23	$8.44	$8.35	47,974
2019-06-27	$7.85	$8.32	$7.85	$8.20	$8.11	9,615
2019-06-26	$7.77	$7.99	$7.77	$7.84	$7.74	22,529
2019-06-25	$8.44	$8.44	$7.76	$7.89	$7.79	73,654
2019-06-24	$7.93	$8.30	$7.93	$8.01	$7.91	101,434
2019-06-21	$7.60	$8.06	$7.60	$7.90	$7.80	53,872
2019-06-20	$7.48	$7.84	$7.48	$7.57	$7.47	9,385
2019-06-19	$7.41	$8.03	$7.41	$7.43	$7.33	11,174
2019-06-18	$7.51	$7.59	$7.42	$7.42	$7.32	36,791
2019-06-17	$7.59	$7.77	$7.42	$7.51	$7.41	29,047
2019-06-14	$7.90	$8.02	$7.61	$7.73	$7.63	21,225
2019-06-13	$7.77	$8.15	$7.60	$7.87	$7.77	79,106
2019-06-12	$7.53	$7.58	$7.40	$7.43	$7.33	31,756
2019-06-11	$7.60	$7.60	$7.50	$7.52	$7.42	18,963
2019-06-10	$7.46	$7.67	$7.46	$7.58	$7.48	16,740
2019-06-07	$7.61	$7.61	$7.50	$7.50	$7.40	3,011
2019-06-06	$7.62	$7.66	$7.47	$7.64	$7.54	30,433
2019-06-05	$7.54	$7.57	$7.41	$7.57	$7.47	9,733
2019-06-04	$7.72	$7.77	$7.52	$7.53	$7.43	11,771
2019-06-03	$7.78	$7.78	$7.44	$7.77	$7.67	30,229
2019-05-31	$7.92	$7.92	$7.64	$7.80	$7.70	18,011
2019-05-30	$8.12	$8.20	$7.90	$7.94	$7.84	12,305
2019-05-29	$8.01	$8.08	$7.82	$7.98	$7.88	21,994
2019-05-28	$8.63	$8.66	$8.00	$8.03	$7.93	19,504
2019-05-24	$8.32	$8.69	$8.30	$8.53	$8.42	68,048
2019-05-23	$7.61	$8.32	$7.61	$8.32	$8.21	40,050
2019-05-22	$7.84	$8.00	$7.80	$8.00	$7.90	29,890
2019-05-21	$7.60	$7.91	$7.49	$7.85	$7.75	19,763
2019-05-20	$7.60	$7.76	$7.41	$7.70	$7.60	18,852
2019-05-17	$7.21	$7.70	$7.21	$7.69	$7.59	16,674
2019-05-16	$7.43	$7.53	$7.42	$7.48	$7.38	11,673
2019-05-15	$7.41	$7.50	$7.37	$7.44	$7.34	6,814
2019-05-14	$7.40	$7.48	$7.33	$7.47	$7.37	8,026
2019-05-13	$7.33	$7.42	$7.31	$7.42	$7.32	6,406
2019-05-10	$7.38	$7.43	$7.35	$7.39	$7.29	6,910
2019-05-09	$7.53	$7.53	$7.33	$7.50	$7.40	8,704
2019-05-08	$7.45	$7.57	$7.45	$7.52	$7.42	6,624
2019-05-07	$7.44	$7.50	$7.29	$7.42	$7.32	11,052
2019-05-06	$7.65	$7.77	$7.49	$7.50	$7.40	10,212
2019-05-03	$7.58	$7.81	$7.49	$7.81	$7.71	17,766
2019-05-02	$7.47	$7.64	$7.38	$7.57	$7.47	14,906
2019-05-01	$7.60	$7.61	$7.45	$7.61	$7.51	14,255
2019-04-30	$7.60	$7.62	$7.45	$7.57	$7.47	12,081
2019-04-29	$8.00	$8.00	$7.45	$7.66	$7.56	35,416
2019-04-26	$7.82	$8.00	$7.77	$8.00	$7.90	36,024
2019-04-25	$7.53	$7.85	$7.48	$7.81	$7.71	34,331
2019-04-24	$7.35	$7.54	$7.29	$7.51	$7.41	36,861
2019-04-23	$6.85	$7.36	$6.77	$7.25	$7.16	46,156
2019-04-22	$6.66	$6.85	$6.66	$6.81	$6.72	38,279
2019-04-18	$6.59	$6.75	$6.53	$6.74	$6.65	14,080
2019-04-17	$6.47	$6.61	$6.43	$6.58	$6.49	21,814
2019-04-16	$6.47	$6.53	$6.41	$6.52	$6.43	16,947
2019-04-15	$6.28	$6.48	$6.28	$6.45	$6.37	9,761
2019-04-12	$6.39	$6.42	$6.25	$6.30	$6.22	25,534
2019-04-11	$6.32	$6.38	$6.25	$6.38	$6.30	4,902
2019-04-10	$6.28	$6.48	$6.28	$6.33	$6.25	6,099
2019-04-09	$6.49	$6.60	$6.25	$6.29	$6.21	32,643
2019-04-08	$6.51	$6.53	$6.47	$6.48	$6.40	11,807
2019-04-05	$6.60	$6.60	$6.50	$6.51	$6.42	24,952
2019-04-04	$6.57	$6.59	$6.54	$6.59	$6.50	8,595
2019-04-03	$6.53	$6.64	$6.52	$6.57	$6.48	16,015
2019-04-02	$6.78	$6.78	$6.43	$6.55	$6.46	84,783
2019-04-01	$6.77	$6.78	$6.73	$6.73	$6.64	30,235
2019-03-29	$6.73	$6.76	$6.73	$6.74	$6.65	8,766
2019-03-28	$6.73	$6.78	$6.73	$6.74	$6.65	4,385
2019-03-27	$6.75	$6.80	$6.75	$6.75	$6.64	14,965
2019-03-26	$6.78	$6.86	$6.75	$6.77	$6.66	22,692
2019-03-25	$6.75	$6.81	$6.75	$6.81	$6.70	14,353
2019-03-22	$6.75	$6.87	$6.75	$6.78	$6.67	17,077
2019-03-21	$6.86	$6.94	$6.75	$6.75	$6.64	61,074
2019-03-20	$6.80	$6.86	$6.75	$6.86	$6.75	17,389
2019-03-19	$6.77	$6.85	$6.75	$6.76	$6.65	50,630
2019-03-18	$6.76	$6.82	$6.75	$6.78	$6.68	10,868
2019-03-15	$6.76	$6.91	$6.75	$6.75	$6.64	23,960
2019-03-14	$6.77	$6.91	$6.76	$6.79	$6.68	29,654
2019-03-13	$6.95	$7.16	$6.75	$6.95	$6.84	82,953
2019-03-12	$7.31	$7.32	$7.08	$7.19	$7.07	29,943
2019-03-11	$7.12	$7.31	$6.96	$7.23	$7.11	16,520
2019-03-08	$6.92	$7.09	$6.90	$7.09	$6.98	17,932
2019-03-07	$7.00	$7.05	$6.85	$7.03	$6.92	11,362
2019-03-06	$6.88	$7.07	$6.78	$7.06	$6.95	38,644
2019-03-05	$7.25	$7.25	$6.85	$6.89	$6.78	81,279
2019-03-04	$7.34	$7.39	$7.19	$7.25	$7.13	11,361
2019-03-01	$7.41	$7.45	$7.17	$7.30	$7.18	20,040
2019-02-28	$7.53	$7.53	$7.23	$7.37	$7.25	9,943
2019-02-27	$7.64	$7.64	$7.44	$7.54	$7.42	17,100
2019-02-26	$7.52	$7.75	$7.51	$7.63	$7.51	14,086
2019-02-25	$7.69	$7.86	$7.49	$7.61	$7.49	39,687
2019-02-22	$7.70	$7.78	$7.51	$7.70	$7.58	15,856
2019-02-21	$7.65	$7.72	$7.52	$7.68	$7.56	5,916
2019-02-20	$7.62	$7.75	$7.56	$7.58	$7.46	14,565
2019-02-19	$7.75	$7.85	$7.49	$7.59	$7.47	30,401
2019-02-15	$7.23	$7.51	$7.19	$7.49	$7.37	44,085
2019-02-14	$7.23	$7.65	$7.17	$7.19	$7.07	21,585
2019-02-13	$7.29	$7.33	$7.22	$7.25	$7.13	40,342
2019-02-12	$7.40	$7.58	$7.18	$7.31	$7.19	45,994
2019-02-11	$7.61	$7.83	$7.25	$7.41	$7.29	56,695
2019-02-08	$7.82	$7.87	$7.26	$7.47	$7.35	90,370
2019-02-07	$8.06	$8.10	$7.80	$7.87	$7.74	19,261
2019-02-06	$7.98	$8.27	$7.82	$8.05	$7.92	20,631
2019-02-05	$7.80	$8.06	$7.80	$7.96	$7.83	26,007
2019-02-04	$7.87	$8.04	$7.77	$8.00	$7.87	24,035
2019-02-01	$8.17	$8.17	$7.60	$7.90	$7.77	59,233
2019-01-31	$8.31	$8.31	$8.12	$8.18	$8.05	20,945
2019-01-30	$8.37	$8.40	$8.09	$8.25	$8.12	19,239
2019-01-29	$8.47	$8.55	$8.12	$8.29	$8.16	58,120
2019-01-28	$8.23	$8.50	$8.06	$8.47	$8.33	36,484
2019-01-25	$8.17	$8.36	$8.03	$8.27	$8.14	25,008
2019-01-24	$8.04	$8.17	$8.03	$8.13	$8.00	17,364
2019-01-23	$8.12	$8.21	$7.91	$8.03	$7.90	29,621
2019-01-22	$8.52	$8.55	$8.00	$8.13	$8.00	46,540
2019-01-18	$8.10	$8.57	$8.01	$8.32	$8.19	50,902
2019-01-17	$7.94	$8.18	$7.92	$8.01	$7.88	29,169
2019-01-16	$7.94	$8.07	$7.91	$8.05	$7.92	39,081
2019-01-15	$7.77	$7.95	$7.77	$7.93	$7.80	17,801
2019-01-14	$7.75	$8.00	$7.71	$7.76	$7.64	29,261
2019-01-11	$7.88	$8.25	$7.84	$7.98	$7.85	50,813
2019-01-10	$8.05	$8.21	$7.76	$7.87	$7.74	54,134
2019-01-09	$8.17	$8.21	$7.79	$8.05	$7.92	126,066
2019-01-08	$7.61	$8.17	$7.39	$7.89	$7.76	107,355
2019-01-07	$7.52	$7.67	$7.33	$7.54	$7.42	92,733
2019-01-04	$7.25	$7.54	$7.16	$7.47	$7.35	78,976
2019-01-03	$7.36	$7.46	$7.05	$7.25	$7.13	79,685
2019-01-02	$7.18	$7.47	$7.01	$7.37	$7.25	34,445
2018-12-31	$6.96	$7.38	$6.93	$7.26	$7.14	41,703
2018-12-28	$6.70	$7.04	$6.65	$6.96	$6.85	88,736
2018-12-27	$6.48	$6.75	$5.57	$6.71	$6.58	32,714
2018-12-26	$6.32	$6.69	$6.27	$6.63	$6.51	46,013
2018-12-24	$6.04	$6.60	$5.98	$6.36	$6.24	37,573
2018-12-21	$6.35	$7.11	$5.14	$6.37	$6.25	124,777
2018-12-20	$6.88	$7.05	$5.86	$6.42	$6.30	155,794
2018-12-19	$7.14	$7.33	$6.79	$6.88	$6.75	42,667
2018-12-18	$6.82	$7.25	$6.76	$7.14	$7.01	47,992
2018-12-17	$7.11	$7.18	$6.74	$6.80	$6.67	45,568
2018-12-14	$7.29	$7.45	$7.07	$7.13	$7.00	29,520
2018-12-13	$7.60	$7.68	$7.36	$7.42	$7.28	21,575
2018-12-12	$7.44	$7.69	$7.33	$7.48	$7.33	45,538
2018-12-11	$7.18	$7.45	$7.08	$7.34	$7.20	49,499
2018-12-10	$7.24	$7.46	$6.85	$7.10	$6.97	74,091
2018-12-07	$7.50	$7.61	$7.20	$7.24	$7.10	73,096
2018-12-06	$7.20	$7.40	$6.80	$7.36	$7.22	154,961
2018-12-04	$8.55	$8.78	$7.97	$8.17	$8.02	66,220
2018-12-03	$9.09	$9.09	$8.45	$8.69	$8.53	57,725
2018-11-30	$8.88	$8.96	$8.59	$8.73	$8.57	88,510
2018-11-29	$7.81	$8.93	$7.81	$8.83	$8.66	199,312
2018-11-28	$7.93	$8.03	$7.83	$7.90	$7.75	21,684
2018-11-27	$7.95	$8.13	$7.78	$7.84	$7.69	19,688
2018-11-26	$8.16	$8.31	$7.96	$8.04	$7.89	27,891
2018-11-23	$7.96	$8.17	$7.86	$8.06	$7.91	9,425
2018-11-21	$7.94	$8.15	$7.58	$7.98	$7.83	41,588
2018-11-20	$7.82	$7.91	$7.43	$7.79	$7.64	48,195
2018-11-19	$8.31	$8.38	$7.85	$7.97	$7.82	72,451
2018-11-16	$8.16	$8.39	$8.16	$8.25	$8.09	54,891
2018-11-15	$8.20	$8.49	$8.13	$8.24	$8.08	52,834
2018-11-14	$8.20	$8.46	$8.14	$8.20	$8.05	70,643
2018-11-13	$8.09	$8.30	$7.90	$8.26	$8.10	36,125
2018-11-12	$8.54	$8.54	$7.75	$8.07	$7.92	77,921
2018-11-09	$7.97	$8.55	$7.84	$8.50	$8.34	101,742
2018-11-08	$8.08	$8.50	$7.97	$8.06	$7.91	42,870
2018-11-07	$7.99	$8.24	$7.90	$8.24	$8.08	33,479
2018-11-06	$8.00	$8.05	$7.85	$7.90	$7.75	35,806
2018-11-05	$8.07	$8.11	$7.81	$7.86	$7.71	33,857
2018-11-02	$8.04	$8.17	$7.79	$8.01	$7.86	42,142
2018-11-01	$8.00	$8.42	$7.93	$8.04	$7.89	121,048
2018-10-31	$6.95	$7.88	$6.93	$7.76	$7.61	142,203
2018-10-30	$6.79	$6.90	$6.63	$6.90	$6.77	35,960
2018-10-29	$6.86	$7.00	$6.67	$6.79	$6.66	26,633
2018-10-26	$6.79	$6.96	$6.55	$6.83	$6.70	48,546
2018-10-25	$6.69	$7.07	$6.68	$6.89	$6.76	55,892
2018-10-24	$6.95	$7.12	$6.61	$6.63	$6.51	103,280
2018-10-23	$7.10	$7.10	$6.91	$6.95	$6.82	41,602
2018-10-22	$6.98	$7.25	$6.98	$7.18	$7.04	54,871
2018-10-19	$7.08	$7.21	$6.95	$6.99	$6.86	76,448
2018-10-18	$7.30	$7.49	$7.00	$7.09	$6.96	48,794
2018-10-17	$7.40	$7.45	$7.12	$7.38	$7.24	43,657
2018-10-16	$7.07	$7.54	$7.00	$7.45	$7.31	76,150
2018-10-15	$7.25	$7.27	$6.65	$7.05	$6.92	175,333
2018-10-12	$7.40	$7.55	$7.16	$7.21	$7.07	85,216
2018-10-11	$7.15	$7.51	$7.06	$7.27	$7.13	73,001
2018-10-10	$7.58	$7.60	$7.20	$7.21	$7.07	139,184
2018-10-09	$7.37	$7.60	$7.35	$7.59	$7.45	59,560
2018-10-08	$7.40	$7.60	$7.29	$7.41	$7.27	86,739
2018-10-05	$7.65	$7.68	$7.32	$7.42	$7.28	97,008
2018-10-04	$7.75	$7.75	$7.50	$7.67	$7.53	108,193
2018-10-03	$7.75	$7.81	$7.51	$7.75	$7.60	108,348
2018-10-02	$7.30	$7.78	$7.30	$7.71	$7.56	301,958
2018-10-01	$7.10	$7.68	$7.06	$7.33	$7.19	223,247
2018-09-28	$7.15	$7.20	$6.90	$7.10	$6.97	231,915
2018-09-27	$7.25	$7.50	$7.20	$7.20	$7.06	129,398
2018-09-26	$7.65	$7.68	$7.23	$7.35	$7.19	199,310
2018-09-25	$7.80	$7.83	$7.45	$7.70	$7.53	172,754
2018-09-24	$7.70	$7.90	$7.55	$7.75	$7.58	205,703
2018-09-21	$9.00	$9.00	$6.95	$7.78	$7.61	457,341
2018-09-20	$8.40	$9.05	$8.25	$8.90	$8.71	165,536
2018-09-19	$8.50	$8.85	$8.25	$8.40	$8.22	136,126
2018-09-18	$9.30	$9.30	$8.35	$8.55	$8.37	287,553
2018-09-17	$8.35	$9.60	$8.35	$9.25	$9.05	336,365
2018-09-14	$10.40	$10.49	$8.15	$8.25	$8.07	538,000
2018-09-13	$10.80	$11.00	$10.20	$10.50	$10.27	446,776
2018-09-12	$10.25	$10.50	$9.60	$10.00	$9.78	286,399
2018-09-11	$10.40	$10.50	$10.05	$10.30	$10.08	118,092
2018-09-10	$10.20	$10.60	$10.05	$10.40	$10.18	112,687
2018-09-07	$10.25	$10.45	$10.00	$10.15	$9.93	94,381
2018-09-06	$10.50	$10.65	$10.25	$10.35	$10.13	88,051
2018-09-05	$11.30	$11.35	$10.35	$10.55	$10.32	188,051
2018-09-04	$11.80	$11.80	$11.15	$11.30	$11.06	126,933
2018-08-31	$11.60	$11.85	$11.55	$11.80	$11.55	67,121
2018-08-30	$11.20	$11.75	$11.00	$11.55	$11.30	132,455
2018-08-29	$11.75	$11.75	$11.35	$11.40	$11.15	112,677
2018-08-28	$11.90	$11.90	$11.51	$11.75	$11.50	74,182
2018-08-27	$11.70	$12.10	$11.51	$11.80	$11.55	197,481
2018-08-24	$12.25	$12.75	$11.35	$11.70	$11.45	344,107
2018-08-23	$11.50	$12.25	$11.40	$12.20	$11.94	422,899
2018-08-22	$10.95	$11.45	$10.85	$11.40	$11.15	166,392
2018-08-21	$11.15	$11.80	$10.77	$10.95	$10.71	279,884
2018-08-20	$10.35	$11.35	$10.35	$11.00	$10.76	240,768
2018-08-17	$9.95	$10.55	$9.90	$10.25	$10.03	67,149
2018-08-16	$10.05	$10.30	$9.95	$10.00	$9.78	65,114
2018-08-15	$10.50	$10.70	$9.85	$9.95	$9.74	120,951
2018-08-14	$10.20	$10.65	$10.20	$10.65	$10.42	70,498
2018-08-13	$10.90	$10.95	$9.80	$10.20	$9.98	228,691
2018-08-10	$10.50	$11.15	$10.50	$10.90	$10.67	176,268
2018-08-09	$10.00	$10.83	$9.96	$10.50	$10.27	292,245
2018-08-08	$10.00	$10.06	$9.90	$10.05	$9.83	68,313
2018-08-07	$10.00	$10.05	$9.85	$9.98	$9.76	73,219
2018-08-06	$9.90	$10.10	$9.70	$9.95	$9.74	88,592
2018-08-03	$9.80	$10.00	$9.70	$9.90	$9.69	67,794
2018-08-02	$9.85	$10.05	$9.75	$9.80	$9.59	82,950
2018-08-01	$10.00	$10.40	$9.65	$9.90	$9.69	133,426
2018-07-31	$9.75	$10.10	$9.60	$9.95	$9.74	95,468
2018-07-30	$9.65	$10.15	$9.50	$9.60	$9.39	99,875
2018-07-27	$9.50	$10.15	$9.45	$9.55	$9.34	251,819
2018-07-26	$8.60	$10.00	$8.50	$9.85	$9.64	643,796
2018-07-25	$8.55	$8.75	$8.45	$8.65	$8.46	36,559
2018-07-24	$9.25	$9.25	$8.40	$8.55	$8.37	131,733
2018-07-23	$9.10	$9.35	$8.60	$9.15	$8.95	168,016
2018-07-20	$8.85	$9.15	$8.50	$9.05	$8.85	69,413
2018-07-19	$9.45	$9.50	$8.15	$8.90	$8.71	243,077
2018-07-18	$8.40	$9.35	$8.37	$9.35	$9.15	329,018
2018-07-17	$7.85	$8.55	$7.76	$8.35	$8.17	203,084
2018-07-16	$7.85	$8.05	$7.73	$7.95	$7.78	96,621
2018-07-13	$7.65	$7.85	$7.60	$7.75	$7.58	66,320
2018-07-12	$7.50	$7.70	$7.31	$7.65	$7.49	75,792
2018-07-11	$7.45	$7.52	$7.15	$7.45	$7.29	57,126
2018-07-10	$7.30	$7.60	$7.24	$7.45	$7.29	86,170
2018-07-09	$7.20	$7.45	$7.10	$7.25	$7.09	54,079
2018-07-06	$7.15	$7.45	$7.15	$7.25	$7.09	61,968
2018-07-05	$7.20	$7.35	$7.10	$7.20	$7.04	32,592
2018-07-03	$7.20	$7.25	$7.00	$7.25	$7.09	56,311
2018-07-02	$7.15	$7.40	$7.00	$7.15	$7.00	62,584
2018-06-29	$7.40	$7.48	$7.11	$7.25	$7.09	81,650
2018-06-28	$7.30	$7.50	$7.20	$7.40	$7.24	60,015
2018-06-27	$7.60	$7.65	$7.35	$7.45	$7.27	61,609
2018-06-26	$7.40	$7.83	$7.40	$7.65	$7.46	82,432
2018-06-25	$7.55	$7.60	$7.30	$7.40	$7.22	94,384
2018-06-22	$7.65	$7.67	$7.35	$7.60	$7.42	119,619
2018-06-21	$7.45	$7.60	$6.90	$7.50	$7.32	190,445
2018-06-20	$7.45	$7.65	$7.40	$7.50	$7.32	92,866
2018-06-19	$7.75	$7.90	$7.45	$7.45	$7.27	126,845
2018-06-18	$7.75	$8.20	$7.60	$7.85	$7.66	149,418
2018-06-15	$8.25	$8.50	$7.50	$7.65	$7.46	326,976
2018-06-14	$8.00	$8.25	$7.83	$8.20	$8.00	184,158
2018-06-13	$7.55	$8.05	$7.55	$7.85	$7.66	253,438
2018-06-12	$8.25	$8.50	$7.25	$7.50	$7.32	675,878
2018-06-11	$8.15	$8.95	$7.75	$8.35	$8.15	3,084,943
2018-06-08	$6.00	$6.40	$6.00	$6.25	$6.10	132,880
2018-06-07	$6.00	$6.00	$5.86	$6.00	$5.85	35,702
2018-06-06	$5.75	$6.10	$5.70	$6.00	$5.85	63,870
2018-06-05	$6.00	$6.13	$5.40	$5.75	$5.61	271,699
2018-06-04	$7.10	$7.10	$6.04	$6.05	$5.90	200,276
2018-06-01	$7.15	$7.20	$7.03	$7.10	$6.93	38,830
2018-05-31	$7.05	$7.29	$7.01	$7.15	$6.98	73,505
2018-05-30	$6.90	$7.17	$6.85	$7.10	$6.93	82,221
2018-05-29	$6.55	$6.90	$6.46	$6.83	$6.66	79,923
2018-05-25	$6.80	$6.90	$6.35	$6.60	$6.44	90,710
2018-05-24	$6.60	$6.80	$6.46	$6.80	$6.64	103,688
2018-05-23	$6.50	$6.65	$6.41	$6.60	$6.44	48,256
2018-05-22	$6.50	$6.50	$6.40	$6.50	$6.34	25,722
2018-05-21	$6.35	$6.45	$6.30	$6.45	$6.29	33,269
2018-05-18	$6.30	$6.40	$6.30	$6.40	$6.25	53,203
2018-05-17	$6.35	$6.40	$6.25	$6.40	$6.25	66,400
2018-05-16	$6.30	$6.45	$6.20	$6.30	$6.15	54,376
2018-05-15	$6.30	$6.30	$6.20	$6.25	$6.10	19,022
2018-05-14	$6.20	$6.30	$6.14	$6.25	$6.10	85,268
2018-05-11	$6.25	$6.25	$6.15	$6.20	$6.05	24,439
2018-05-10	$5.95	$6.25	$5.90	$6.20	$6.05	75,900
2018-05-09	$5.75	$6.00	$5.75	$5.95	$5.81	25,752
2018-05-08	$5.85	$5.95	$5.70	$5.80	$5.66	48,703
2018-05-07	$5.80	$6.15	$5.79	$5.80	$5.66	66,920
2018-05-04	$5.80	$6.15	$5.61	$5.85	$5.71	51,814
2018-05-03	$6.00	$6.00	$5.75	$5.80	$5.66	28,266
2018-05-02	$5.70	$6.00	$5.70	$5.85	$5.71	38,765
2018-05-01	$5.60	$6.00	$5.60	$5.65	$5.51	145,055
2018-04-30	$5.65	$5.75	$5.46	$5.65	$5.51	17,912
2018-04-27	$5.60	$5.75	$5.55	$5.60	$5.46	20,730
2018-04-26	$5.55	$5.80	$5.38	$5.60	$5.46	44,435
2018-04-25	$5.50	$5.60	$5.25	$5.45	$5.32	28,662
2018-04-24	$5.35	$5.80	$5.35	$5.45	$5.32	101,597
2018-04-23	$5.60	$5.60	$5.25	$5.45	$5.32	44,362
2018-04-20	$5.65	$5.70	$5.40	$5.55	$5.41	51,236
2018-04-19	$5.60	$5.70	$5.41	$5.60	$5.46	46,127
2018-04-18	$5.80	$5.80	$5.16	$5.65	$5.51	136,255
2018-04-17	$6.00	$6.00	$5.41	$5.70	$5.56	147,243
2018-04-16	$5.95	$6.35	$5.85	$6.00	$5.85	322,500
2018-04-13	$5.50	$5.90	$5.45	$5.80	$5.66	372,978
2018-04-12	$5.05	$5.50	$4.96	$5.45	$5.32	305,357
2018-04-11	$4.65	$5.00	$4.65	$4.85	$4.73	247,665
2018-04-10	$4.60	$4.75	$4.60	$4.65	$4.54	48,819
2018-04-09	$4.45	$4.55	$4.40	$4.53	$4.42	34,298
2018-04-06	$4.45	$4.55	$4.40	$4.50	$4.39	5,911
2018-04-05	$4.40	$4.60	$4.35	$4.50	$4.39	24,246
2018-04-04	$4.55	$4.60	$4.40	$4.45	$4.34	9,252
2018-04-03	$4.45	$4.60	$4.35	$4.55	$4.44	46,065
2018-04-02	$4.60	$4.60	$4.26	$4.35	$4.24	56,258
2018-03-29	$4.50	$4.65	$4.40	$4.60	$4.49	88,697
2018-03-28	$4.50	$4.55	$4.30	$4.40	$4.29	79,696
2018-03-27	$4.60	$4.70	$4.25	$4.55	$4.42	112,306
2018-03-26	$4.45	$4.70	$4.37	$4.65	$4.52	94,040
2018-03-23	$4.45	$4.55	$4.40	$4.40	$4.27	86,914
2018-03-22	$4.50	$4.75	$4.40	$4.50	$4.37	98,272
2018-03-21	$4.45	$4.75	$4.40	$4.45	$4.32	86,843
2018-03-20	$4.60	$4.70	$4.41	$4.45	$4.32	86,495
2018-03-19	$4.55	$4.75	$4.50	$4.60	$4.47	128,901
2018-03-16	$4.65	$4.75	$4.45	$4.50	$4.37	149,996
2018-03-15	$4.65	$4.75	$4.45	$4.70	$4.57	447,810
2018-03-14	$5.10	$5.50	$4.71	$4.75	$4.61	4,210,887
2018-03-13	$3.45	$3.60	$3.30	$3.45	$3.35	166,826
2018-03-12	$3.15	$3.35	$3.15	$3.35	$3.25	49,703
2018-03-09	$3.30	$3.30	$3.10	$3.10	$3.01	41,905
2018-03-08	$3.25	$3.30	$3.15	$3.25	$3.16	14,590
2018-03-07	$3.30	$3.35	$3.25	$3.25	$3.16	6,031
2018-03-06	$3.40	$3.40	$3.20	$3.30	$3.21	26,104
2018-03-05	$3.20	$3.31	$3.15	$3.30	$3.21	20,242
2018-03-02	$3.25	$3.25	$3.15	$3.20	$3.11	22,796
2018-03-01	$3.10	$3.25	$3.05	$3.05	$2.96	26,401
2018-02-28	$3.15	$3.20	$3.12	$3.15	$3.06	34,070
2018-02-27	$3.20	$3.25	$3.15	$3.15	$3.06	12,461
2018-02-26	$3.25	$3.30	$3.20	$3.20	$3.11	35,295
2018-02-23	$3.25	$3.25	$3.20	$3.25	$3.16	13,700
2018-02-22	$3.25	$3.30	$3.20	$3.23	$3.13	18,853
2018-02-21	$3.26	$3.30	$3.20	$3.30	$3.21	2,417
2018-02-20	$3.25	$3.35	$3.20	$3.20	$3.11	27,674
2018-02-16	$3.15	$3.30	$3.15	$3.25	$3.16	16,617
2018-02-15	$3.25	$3.30	$3.10	$3.20	$3.11	20,065
2018-02-14	$3.20	$3.25	$3.15	$3.25	$3.16	6,600
2018-02-13	$3.05	$3.30	$3.05	$3.25	$3.16	60,922
2018-02-12	$3.10	$3.10	$3.05	$3.05	$2.96	13,526
2018-02-09	$3.10	$3.10	$2.90	$3.00	$2.91	18,302
2018-02-08	$3.10	$3.10	$3.00	$3.00	$2.91	6,961
2018-02-07	$2.95	$3.15	$2.95	$3.00	$2.91	25,117
2018-02-06	$2.90	$3.10	$2.90	$3.00	$2.91	45,145
2018-02-05	$3.00	$3.05	$2.95	$3.00	$2.91	32,896
2018-02-02	$3.20	$3.20	$3.00	$3.00	$2.91	25,135
2018-02-01	$3.15	$3.30	$3.15	$3.20	$3.11	14,869
2018-01-31	$3.10	$3.15	$3.05	$3.15	$3.06	17,083
2018-01-30	$3.25	$3.25	$3.05	$3.10	$3.01	34,961
2018-01-29	$3.25	$3.25	$3.15	$3.25	$3.16	27,584
2018-01-26	$3.35	$3.35	$3.15	$3.30	$3.21	29,603
2018-01-25	$3.50	$3.50	$3.15	$3.35	$3.25	195,963
2018-01-24	$2.75	$3.50	$2.71	$3.40	$3.30	414,202
2018-01-23	$2.65	$2.75	$2.60	$2.60	$2.53	34,715
2018-01-22	$2.75	$2.75	$2.65	$2.70	$2.62	14,604
2018-01-19	$2.60	$2.75	$2.56	$2.75	$2.67	40,456
2018-01-18	$2.60	$2.70	$2.58	$2.60	$2.53	20,395
2018-01-17	$2.70	$2.70	$2.60	$2.60	$2.53	13,375
2018-01-16	$2.75	$2.75	$2.55	$2.65	$2.57	11,355
2018-01-12	$2.60	$2.70	$2.55	$2.65	$2.57	24,669
2018-01-11	$2.60	$2.70	$2.57	$2.60	$2.53	14,339
2018-01-10	$2.50	$2.60	$2.50	$2.55	$2.48	1,081
2018-01-09	$2.75	$2.75	$2.46	$2.55	$2.48	40,492
2018-01-08	$2.60	$2.70	$2.60	$2.70	$2.62	9,613
2018-01-05	$2.60	$2.70	$2.60	$2.66	$2.59	6,609
2018-01-04	$2.65	$2.70	$2.60	$2.60	$2.53	8,540
2018-01-03	$2.65	$2.70	$2.55	$2.65	$2.57	11,474
2018-01-02	$2.65	$2.70	$2.60	$2.65	$2.57	11,480
2017-12-29	$2.60	$2.70	$2.60	$2.70	$2.62	7,808
2017-12-28	$2.60	$2.70	$2.60	$2.60	$2.53	28,913
2017-12-27	$2.50	$2.65	$2.45	$2.50	$2.41	56,995
2017-12-26	$2.55	$2.55	$2.46	$2.55	$2.46	41,422
2017-12-22	$2.50	$2.55	$2.45	$2.55	$2.46	3,422
2017-12-21	$2.45	$2.55	$2.45	$2.55	$2.46	19,209
2017-12-20	$2.59	$2.59	$2.45	$2.46	$2.37	5,411
2017-12-19	$2.45	$2.60	$2.45	$2.50	$2.41	28,033
2017-12-18	$2.40	$2.55	$2.40	$2.53	$2.43	9,121
2017-12-15	$2.45	$2.50	$2.40	$2.45	$2.36	26,817
2017-12-14	$2.30	$2.45	$2.30	$2.45	$2.36	23,397
2017-12-13	$2.30	$2.40	$2.28	$2.40	$2.31	33,715
2017-12-12	$2.26	$2.30	$2.25	$2.26	$2.18	6,641
2017-12-11	$2.25	$2.30	$2.25	$2.25	$2.17	17,794
2017-12-08	$2.30	$2.30	$2.25	$2.29	$2.21	14,714
2017-12-07	$2.30	$2.35	$2.25	$2.27	$2.19	4,567
2017-12-06	$2.32	$2.35	$2.30	$2.30	$2.22	7,189
2017-12-05	$2.30	$2.35	$2.30	$2.35	$2.27	6,814
2017-12-04	$2.35	$2.35	$2.25	$2.31	$2.22	8,126
2017-12-01	$2.30	$2.31	$2.25	$2.30	$2.22	38,176
2017-11-30	$2.30	$2.35	$2.30	$2.30	$2.22	46,883
2017-11-29	$2.35	$2.40	$2.35	$2.38	$2.29	23,198
2017-11-28	$2.35	$2.38	$2.35	$2.35	$2.27	2,072
2017-11-27	$2.40	$2.40	$2.35	$2.35	$2.27	15,325
2017-11-24	$2.35	$2.45	$2.35	$2.45	$2.36	1,821
2017-11-22	$2.40	$2.43	$2.35	$2.40	$2.31	7,224
2017-11-21	$2.45	$2.45	$2.35	$2.35	$2.27	5,996
2017-11-20	$2.50	$2.50	$2.40	$2.40	$2.31	8,507
2017-11-17	$2.45	$2.50	$2.40	$2.50	$2.41	2,109
2017-11-16	$2.40	$2.50	$2.35	$2.45	$2.36	8,056
2017-11-15	$2.45	$2.45	$2.35	$2.40	$2.31	4,030
2017-11-14	$2.45	$2.50	$2.40	$2.45	$2.36	3,598
2017-11-13	$2.50	$2.55	$2.40	$2.45	$2.36	3,811
2017-11-10	$2.45	$2.55	$2.45	$2.50	$2.41	11,273
2017-11-09	$2.36	$2.54	$2.35	$2.50	$2.41	2,385
2017-11-08	$2.60	$2.60	$2.45	$2.45	$2.36	3,182
2017-11-07	$2.60	$2.65	$2.50	$2.55	$2.46	4,666
2017-11-06	$2.45	$2.70	$2.40	$2.60	$2.51	28,772
2017-11-03	$2.45	$2.45	$2.35	$2.40	$2.31	26,085
2017-11-02	$2.46	$2.50	$2.40	$2.45	$2.36	12,118
2017-11-01	$2.55	$2.55	$2.40	$2.45	$2.36	26,680
2017-10-31	$2.60	$2.60	$2.40	$2.45	$2.36	47,658
2017-10-30	$2.65	$2.70	$2.55	$2.55	$2.46	10,662
2017-10-27	$2.70	$2.70	$2.55	$2.60	$2.51	17,066
2017-10-26	$2.65	$2.70	$2.55	$2.70	$2.60	11,803
2017-10-25	$2.75	$2.85	$2.48	$2.60	$2.51	36,309
2017-10-24	$2.75	$2.85	$2.70	$2.70	$2.60	35,074
2017-10-23	$2.60	$2.75	$2.60	$2.65	$2.55	28,503
2017-10-20	$2.55	$2.65	$2.50	$2.65	$2.55	27,506
2017-10-19	$2.45	$2.55	$2.40	$2.55	$2.46	18,462
2017-10-18	$2.40	$2.55	$2.35	$2.40	$2.31	104,217
2017-10-17	$2.50	$2.50	$2.35	$2.35	$2.27	91,510
2017-10-16	$2.50	$2.70	$2.40	$2.45	$2.36	59,956
2017-10-13	$2.45	$2.55	$2.40	$2.40	$2.31	36,097
2017-10-12	$2.50	$2.60	$2.45	$2.45	$2.36	24,438
2017-10-11	$2.45	$2.60	$2.35	$2.50	$2.41	68,288
2017-10-10	$2.45	$2.65	$2.45	$2.48	$2.39	103,688
2017-10-09	$2.50	$2.50	$2.40	$2.45	$2.36	41,340
2017-10-06	$2.20	$2.45	$2.20	$2.45	$2.36	79,052
2017-10-05	$2.20	$2.35	$2.20	$2.25	$2.17	42,519
2017-10-04	$2.25	$2.30	$2.15	$2.25	$2.17	18,569
2017-10-03	$2.25	$2.30	$2.20	$2.20	$2.12	16,237
2017-10-02	$2.35	$2.40	$2.25	$2.30	$2.22	20,708
2017-09-29	$2.30	$2.45	$2.27	$2.35	$2.27	39,192
2017-09-28	$2.25	$2.30	$2.20	$2.26	$2.18	6,797
2017-09-27	$2.30	$2.30	$2.25	$2.25	$2.15	54,583
2017-09-26	$2.20	$2.30	$2.17	$2.25	$2.15	29,636
2017-09-25	$2.25	$2.30	$2.15	$2.30	$2.20	36,363
2017-09-22	$2.25	$2.25	$2.10	$2.25	$2.15	26,091
2017-09-21	$2.25	$2.25	$2.20	$2.20	$2.10	8,933
2017-09-20	$2.35	$2.35	$2.25	$2.25	$2.15	7,848
2017-09-19	$2.20	$2.40	$2.20	$2.30	$2.20	83,837
2017-09-18	$2.17	$2.30	$2.11	$2.20	$2.10	38,724
2017-09-15	$2.25	$2.30	$2.15	$2.15	$2.05	37,415
2017-09-14	$2.01	$2.25	$2.01	$2.22	$2.12	91,456
2017-09-13	$2.00	$2.15	$2.00	$2.00	$1.91	60,427
2017-09-12	$1.85	$2.00	$1.85	$2.00	$1.91	142,629
2017-09-11	$1.80	$1.85	$1.75	$1.75	$1.67	16,618
2017-09-08	$1.85	$1.85	$1.80	$1.80	$1.72	5,400
2017-09-07	$1.85	$1.85	$1.80	$1.80	$1.72	3,300
2017-09-06	$1.80	$1.90	$1.80	$1.80	$1.72	17,685
2017-09-05	$1.85	$1.85	$1.80	$1.85	$1.77	5,690
2017-09-01	$1.80	$1.85	$1.80	$1.81	$1.73	3,859
2017-08-31	$1.85	$1.90	$1.80	$1.80	$1.72	8,224
2017-08-30	$1.80	$1.85	$1.80	$1.85	$1.77	3,592
2017-08-29	$1.85	$1.85	$1.80	$1.83	$1.74	6,612
2017-08-28	$1.80	$1.85	$1.80	$1.80	$1.72	11,436
2017-08-25	$1.80	$1.80	$1.80	$1.80	$1.72	450
2017-08-24	$1.90	$1.90	$1.81	$1.81	$1.72	2,593
2017-08-23	$1.80	$1.84	$1.80	$1.83	$1.75	10,829
2017-08-22	$1.80	$1.85	$1.80	$1.81	$1.72	5,837
2017-08-21	$1.80	$1.85	$1.80	$1.80	$1.72	9,476
2017-08-18	$1.90	$1.90	$1.80	$1.85	$1.77	6,913
2017-08-17	$1.90	$1.90	$1.80	$1.80	$1.72	438
2017-08-16	$1.85	$1.90	$1.80	$1.90	$1.82	24,729
2017-08-15	$1.85	$1.85	$1.80	$1.80	$1.72	9,335
2017-08-14	$1.85	$1.95	$1.80	$1.83	$1.74	39,769
2017-08-11	$1.95	$1.95	$1.80	$1.90	$1.82	43,905
2017-08-10	$1.95	$1.95	$1.85	$1.90	$1.82	12,657
2017-08-09	$1.90	$1.95	$1.85	$1.90	$1.82	50,762
2017-08-08	$1.85	$1.85	$1.80	$1.85	$1.77	717
2017-08-07	$1.90	$1.90	$1.80	$1.85	$1.77	3,013
2017-08-04	$1.85	$1.90	$1.85	$1.90	$1.82	4,686
2017-08-03	$1.85	$1.90	$1.80	$1.85	$1.77	6,177
2017-08-02	$1.85	$1.90	$1.80	$1.90	$1.82	35,583
2017-08-01	$1.90	$1.90	$1.85	$1.88	$1.79	5,210
2017-07-31	$1.85	$1.86	$1.85	$1.86	$1.77	2,766
2017-07-28	$1.85	$1.95	$1.80	$1.80	$1.72	4,566
2017-07-27	$1.85	$1.90	$1.85	$1.85	$1.77	8,519
2017-07-26	$1.85	$1.94	$1.85	$1.90	$1.82	2,352
2017-07-25	$1.89	$1.95	$1.85	$1.85	$1.77	28,945
2017-07-24	$1.90	$1.90	$1.80	$1.90	$1.82	7,939
2017-07-21	$1.85	$1.90	$1.85	$1.87	$1.79	2,776
2017-07-20	$1.90	$1.90	$1.81	$1.85	$1.77	6,583
2017-07-19	$1.85	$1.90	$1.80	$1.86	$1.77	22,192
2017-07-18	$1.90	$1.90	$1.80	$1.80	$1.72	16,094
2017-07-17	$1.85	$1.95	$1.81	$1.90	$1.82	5,783
2017-07-14	$1.90	$1.90	$1.80	$1.85	$1.77	7,127
2017-07-13	$2.00	$2.00	$1.85	$1.90	$1.82	18,482
2017-07-12	$2.00	$2.00	$1.90	$1.95	$1.86	18,922
2017-07-11	$1.90	$1.95	$1.85	$1.85	$1.77	39,728
2017-07-10	$1.85	$1.90	$1.85	$1.90	$1.82	20,574
2017-07-07	$1.80	$1.85	$1.75	$1.85	$1.77	22,775
2017-07-06	$1.75	$1.85	$1.75	$1.80	$1.72	6,207
2017-07-05	$1.75	$1.80	$1.75	$1.75	$1.67	2,525
2017-07-03	$1.85	$1.85	$1.80	$1.80	$1.72	2,009
2017-06-30	$1.85	$1.85	$1.75	$1.81	$1.72	16,456
2017-06-29	$1.75	$1.81	$1.75	$1.81	$1.72	13,921
2017-06-28	$1.75	$1.80	$1.75	$1.75	$1.67	1,943
2017-06-27	$1.85	$1.85	$1.75	$1.76	$1.66	8,707
2017-06-26	$1.85	$1.85	$1.80	$1.85	$1.75	13,356
2017-06-23	$1.70	$1.85	$1.70	$1.85	$1.75	21,600
2017-06-22	$1.65	$1.85	$1.60	$1.80	$1.70	73,430
2017-06-21	$1.65	$1.65	$1.60	$1.65	$1.56	5,250
2017-06-20	$1.65	$1.66	$1.60	$1.60	$1.51	11,034
2017-06-19	$1.70	$1.70	$1.65	$1.65	$1.56	1,286
2017-06-16	$1.75	$1.75	$1.65	$1.65	$1.56	5,572
2017-06-15	$1.70	$1.76	$1.70	$1.75	$1.65	4,134
2017-06-14	$1.75	$1.76	$1.70	$1.71	$1.61	13,450
2017-06-13	$1.70	$1.80	$1.70	$1.75	$1.65	21,294
2017-06-12	$1.60	$1.70	$1.60	$1.70	$1.61	13,138
2017-06-09	$1.75	$1.75	$1.65	$1.65	$1.56	6,409
2017-06-08	$1.70	$1.75	$1.65	$1.75	$1.65	1,533
2017-06-07	$1.75	$1.75	$1.60	$1.75	$1.65	17,302
2017-06-06	$1.75	$1.77	$1.75	$1.75	$1.65	1,371
2017-06-05	$1.90	$1.90	$1.75	$1.85	$1.75	1,398
2017-06-02	$1.75	$1.90	$1.75	$1.90	$1.79	24,068
2017-06-01	$1.85	$1.90	$1.75	$1.80	$1.70	18,776
2017-05-31	$1.70	$1.85	$1.70	$1.80	$1.70	228
2017-05-30	$1.75	$1.80	$1.70	$1.80	$1.70	481
2017-05-26	$1.65	$1.75	$1.61	$1.75	$1.65	39,147
2017-05-25	$1.60	$1.65	$1.55	$1.65	$1.56	28,309
2017-05-24	$1.45	$1.60	$1.45	$1.60	$1.51	40,106
2017-05-23	$1.50	$1.55	$1.45	$1.55	$1.46	831
2017-05-22	$1.50	$1.50	$1.45	$1.45	$1.37	12,040
2017-05-19	$1.48	$1.50	$1.45	$1.50	$1.42	4,567
2017-05-18	$1.40	$1.50	$1.40	$1.45	$1.37	13,308
2017-05-17	$1.50	$1.50	$1.45	$1.48	$1.39	17,367
2017-05-16	$1.53	$1.55	$1.50	$1.55	$1.46	7,839
2017-05-15	$1.50	$1.55	$1.45	$1.55	$1.46	35,880
2017-05-12	$1.55	$1.58	$1.55	$1.55	$1.46	15,499
2017-05-11	$1.60	$1.60	$1.55	$1.55	$1.46	94
2017-05-10	$1.60	$1.60	$1.55	$1.55	$1.46	36
2017-05-09	$1.55	$1.58	$1.55	$1.58	$1.49	5,864
2017-05-08	$1.55	$1.60	$1.55	$1.55	$1.46	17,624
2017-05-05	$1.60	$1.60	$1.55	$1.55	$1.46	976
2017-05-04	$1.58	$1.58	$1.56	$1.56	$1.47	3,694
2017-05-03	$1.55	$1.65	$1.55	$1.65	$1.56	10,226
2017-05-02	$1.60	$1.65	$1.55	$1.60	$1.51	42
2017-05-01	$1.60	$1.65	$1.55	$1.60	$1.51	452
2017-04-28	$1.45	$1.60	$1.45	$1.60	$1.51	14,135
2017-04-27	$1.50	$1.55	$1.45	$1.50	$1.42	154
2017-04-26	$1.50	$1.55	$1.45	$1.50	$1.42	420
2017-04-25	$1.54	$1.54	$1.45	$1.50	$1.42	22,889
2017-04-24	$1.50	$1.50	$1.45	$1.50	$1.41	11,465
2017-04-21	$1.45	$1.50	$1.45	$1.50	$1.42	25
2017-04-20	$1.45	$1.50	$1.45	$1.50	$1.42	49
2017-04-19	$1.50	$1.55	$1.40	$1.50	$1.42	53,857
2017-04-18	$1.50	$1.51	$1.45	$1.45	$1.37	85,700
2017-04-17	$1.55	$1.60	$1.50	$1.55	$1.46	21,941
2017-04-13	$1.40	$1.50	$1.40	$1.50	$1.42	186
2017-04-12	$1.50	$1.50	$1.40	$1.40	$1.32	280
2017-04-11	$1.50	$1.50	$1.45	$1.45	$1.37	8,132
2017-04-10	$1.46	$1.50	$1.45	$1.45	$1.37	16,188
2017-04-07	$1.45	$1.50	$1.45	$1.45	$1.37	18,586
2017-04-06	$1.49	$1.50	$1.45	$1.50	$1.41	6,246
2017-04-05	$1.45	$1.55	$1.45	$1.45	$1.37	13,264
2017-04-04	$1.50	$1.55	$1.45	$1.45	$1.37	43,788
2017-04-03	$1.50	$1.55	$1.50	$1.50	$1.42	10,426
2017-03-31	$1.55	$1.60	$1.50	$1.55	$1.46	30,472
2017-03-30	$1.55	$1.60	$1.55	$1.60	$1.51	25,239
2017-03-29	$1.50	$1.60	$1.50	$1.55	$1.46	9,864
2017-03-28	$1.55	$1.55	$1.50	$1.50	$1.40	10,418
2017-03-27	$1.55	$1.55	$1.50	$1.55	$1.45	95
2017-03-24	$1.55	$1.55	$1.50	$1.55	$1.45	97
2017-03-23	$1.55	$1.60	$1.55	$1.60	$1.49	12,934
2017-03-22	$1.55	$1.56	$1.51	$1.55	$1.45	19,510
2017-03-21	$1.55	$1.60	$1.50	$1.50	$1.40	3,725
2017-03-20	$1.50	$1.56	$1.50	$1.50	$1.40	5,048
2017-03-17	$1.60	$1.60	$1.50	$1.50	$1.40	11,324
2017-03-16	$1.56	$1.60	$1.55	$1.60	$1.49	8,098
2017-03-15	$1.55	$1.60	$1.50	$1.60	$1.49	21,535
2017-03-14	$1.50	$1.50	$1.45	$1.45	$1.35	13,877
2017-03-13	$1.45	$1.55	$1.45	$1.55	$1.45	16,590
2017-03-10	$1.50	$1.50	$1.45	$1.45	$1.35	9,931
2017-03-09	$1.50	$1.55	$1.45	$1.45	$1.35	4,145
2017-03-08	$1.50	$1.55	$1.45	$1.48	$1.38	15,115
2017-03-07	$1.51	$1.55	$1.50	$1.50	$1.40	2,987
2017-03-06	$1.53	$1.53	$1.45	$1.50	$1.40	33,028
2017-03-03	$1.50	$1.55	$1.45	$1.55	$1.45	22,919
2017-03-02	$1.45	$1.55	$1.45	$1.55	$1.45	15,712
2017-03-01	$1.50	$1.50	$1.45	$1.45	$1.35	10,480
2017-02-28	$1.45	$1.50	$1.45	$1.45	$1.35	10,322
2017-02-27	$1.55	$1.55	$1.45	$1.50	$1.40	13,178
2017-02-24	$1.50	$1.55	$1.50	$1.55	$1.45	7,968
2017-02-23	$1.50	$1.55	$1.45	$1.45	$1.35	29,311
2017-02-22	$1.50	$1.55	$1.50	$1.50	$1.40	7,234
2017-02-21	$1.55	$1.60	$1.50	$1.55	$1.45	1,961
2017-02-17	$1.50	$1.55	$1.50	$1.50	$1.40	16,797
2017-02-16	$1.45	$1.60	$1.45	$1.50	$1.40	3,973
2017-02-15	$1.45	$1.60	$1.45	$1.60	$1.49	19,935
2017-02-14	$1.55	$1.65	$1.40	$1.45	$1.35	122,742
2017-02-13	$1.65	$1.65	$1.55	$1.55	$1.45	8,525
2017-02-10	$1.55	$1.60	$1.50	$1.60	$1.49	35,530
2017-02-09	$1.65	$1.65	$1.40	$1.50	$1.40	109,525
2017-02-08	$1.65	$1.65	$1.60	$1.60	$1.49	21,754
2017-02-07	$1.70	$1.70	$1.60	$1.60	$1.49	269
2017-02-06	$1.60	$1.70	$1.60	$1.70	$1.59	307
2017-02-03	$1.60	$1.70	$1.60	$1.65	$1.54	16,071
2017-02-02	$1.65	$1.65	$1.60	$1.65	$1.54	4,387
2017-02-01	$1.64	$1.70	$1.60	$1.60	$1.49	34,541
2017-01-31	$1.60	$1.70	$1.60	$1.60	$1.49	19,125
2017-01-30	$1.70	$1.70	$1.62	$1.65	$1.54	20,458
2017-01-27	$1.70	$1.70	$1.65	$1.65	$1.54	37,277
2017-01-26	$1.65	$1.70	$1.65	$1.65	$1.54	29,086
2017-01-25	$1.70	$1.75	$1.65	$1.65	$1.54	19,847
2017-01-24	$1.70	$1.75	$1.65	$1.70	$1.59	46,251
2017-01-23	$1.70	$1.75	$1.70	$1.70	$1.59	2,925
2017-01-20	$1.70	$1.75	$1.70	$1.75	$1.63	651
2017-01-19	$1.80	$1.90	$1.70	$1.70	$1.59	283,435
2017-01-18	$1.80	$1.80	$1.65	$1.80	$1.68	88,858
2017-01-17	$1.85	$1.85	$1.70	$1.75	$1.63	10,988
2017-01-13	$1.90	$1.90	$1.80	$1.80	$1.67	6,514
2017-01-12	$1.85	$1.96	$1.84	$1.85	$1.73	13,017
2017-01-11	$1.75	$2.10	$1.75	$1.95	$1.82	29,824
2017-01-10	$1.80	$1.80	$1.70	$1.70	$1.59	3,622
2017-01-09	$1.70	$1.80	$1.65	$1.80	$1.68	9,711
2017-01-06	$1.60	$1.75	$1.60	$1.65	$1.54	7,184
2017-01-05	$1.80	$1.80	$1.60	$1.65	$1.54	9,660
2017-01-04	$1.75	$1.80	$1.70	$1.70	$1.59	11,158
2017-01-03	$1.75	$1.75	$1.70	$1.70	$1.59	4,228
2016-12-30	$1.75	$1.80	$1.70	$1.75	$1.63	28,568
2016-12-29	$1.75	$1.80	$1.70	$1.80	$1.68	18,494
2016-12-28	$1.75	$1.85	$1.75	$1.78	$1.66	9,187
2016-12-27	$1.85	$1.95	$1.65	$1.80	$1.66	28,187
2016-12-23	$1.75	$1.90	$1.75	$1.85	$1.71	44,061
2016-12-22	$1.75	$1.80	$1.65	$1.75	$1.61	45,515
2016-12-21	$1.65	$1.70	$1.64	$1.65	$1.52	73,831
2016-12-20	$1.65	$1.70	$1.60	$1.65	$1.52	44,535
2016-12-19	$1.60	$1.70	$1.55	$1.65	$1.52	42,232
2016-12-16	$1.65	$1.70	$1.65	$1.70	$1.57	3,574
2016-12-15	$1.65	$1.70	$1.65	$1.65	$1.52	1,792
2016-12-14	$1.72	$1.75	$1.70	$1.75	$1.61	3,204
2016-12-13	$1.75	$1.75	$1.70	$1.75	$1.61	3,381
2016-12-12	$1.80	$1.80	$1.65	$1.70	$1.57	41,261
2016-12-09	$1.80	$1.85	$1.70	$1.80	$1.66	14,646
2016-12-08	$1.75	$1.75	$1.73	$1.75	$1.61	1,524
2016-12-07	$1.75	$1.75	$1.70	$1.75	$1.61	6,996
2016-12-06	$1.66	$1.74	$1.65	$1.65	$1.52	8,455
2016-12-05	$1.65	$1.75	$1.65	$1.65	$1.52	8,693
2016-12-02	$1.70	$1.75	$1.65	$1.65	$1.52	4,707
2016-12-01	$1.65	$1.70	$1.65	$1.70	$1.57	4,592
2016-11-30	$1.75	$1.75	$1.65	$1.65	$1.52	6,589
2016-11-29	$1.70	$1.80	$1.65	$1.70	$1.57	31,407
2016-11-28	$1.90	$1.95	$1.65	$1.70	$1.57	52,140
2016-11-25	$2.00	$2.00	$1.75	$1.85	$1.71	13,129
2016-11-23	$1.75	$2.00	$1.75	$2.00	$1.84	68,697
2016-11-22	$1.65	$1.84	$1.65	$1.75	$1.61	18,122
2016-11-21	$1.60	$1.67	$1.51	$1.64	$1.51	8,782
2016-11-18	$1.60	$1.60	$1.45	$1.60	$1.48	36,611
2016-11-17	$1.50	$1.60	$1.45	$1.60	$1.48	30,915
2016-11-16	$1.45	$1.55	$1.40	$1.45	$1.34	10,420
2016-11-15	$1.55	$1.55	$1.43	$1.43	$1.31	4,174
2016-11-14	$1.45	$1.55	$1.45	$1.55	$1.43	32,275
2016-11-11	$1.45	$1.55	$1.45	$1.50	$1.38	29,922
2016-11-10	$1.50	$1.55	$1.45	$1.55	$1.43	30,850
2016-11-09	$1.50	$1.55	$1.50	$1.55	$1.43	27,779
2016-11-08	$1.55	$1.60	$1.50	$1.50	$1.38	22,528
2016-11-07	$1.65	$1.65	$1.55	$1.55	$1.43	16,230
2016-11-04	$1.60	$1.60	$1.55	$1.55	$1.43	26,866
2016-11-03	$1.60	$1.65	$1.60	$1.60	$1.48	9,729
2016-11-02	$1.75	$1.75	$1.65	$1.65	$1.52	13,005
2016-11-01	$1.75	$1.80	$1.65	$1.70	$1.57	19,066
2016-10-31	$1.80	$1.80	$1.75	$1.75	$1.61	2,995
2016-10-28	$1.75	$1.80	$1.75	$1.75	$1.61	4,099
2016-10-27	$1.85	$1.85	$1.75	$1.75	$1.61	15,597
2016-10-26	$1.85	$1.85	$1.83	$1.83	$1.68	3,974
2016-10-25	$1.85	$1.90	$1.85	$1.85	$1.71	17,958
2016-10-24	$1.85	$1.85	$1.85	$1.85	$1.71	600
2016-10-21	$1.80	$1.85	$1.80	$1.85	$1.71	504
2016-10-20	$1.80	$1.85	$1.80	$1.83	$1.68	1,486
2016-10-19	$1.80	$1.85	$1.80	$1.83	$1.68	7,069
2016-10-18	$1.80	$1.85	$1.80	$1.80	$1.66	4,927
2016-10-17	$1.90	$1.95	$1.80	$1.85	$1.71	6,896
2016-10-14	$1.83	$1.85	$1.83	$1.85	$1.71	9,786
2016-10-13	$1.86	$1.89	$1.84	$1.84	$1.70	3,572
2016-10-12	$1.88	$1.88	$1.83	$1.83	$1.69	3,827
2016-10-11	$1.85	$1.86	$1.83	$1.83	$1.69	9,001
2016-10-10	$1.90	$1.90	$1.83	$1.83	$1.69	25,267
2016-10-07	$1.85	$1.94	$1.84	$1.87	$1.72	87,530
2016-10-06	$1.89	$1.95	$1.86	$1.88	$1.73	65,043
2016-10-05	$1.90	$1.97	$1.83	$1.86	$1.72	60,682
2016-10-04	$1.85	$1.89	$1.83	$1.89	$1.74	8,884
2016-10-03	$1.75	$1.86	$1.75	$1.83	$1.69	14,164
2016-09-30	$1.82	$2.00	$1.71	$1.80	$1.66	279,579
2016-09-29	$1.77	$1.81	$1.73	$1.81	$1.67	69,534
2016-09-28	$1.80	$1.85	$1.72	$1.76	$1.62	53,779
2016-09-27	$1.80	$1.93	$1.80	$1.85	$1.69	46,530
2016-09-26	$1.71	$1.80	$1.71	$1.80	$1.64	12,729
2016-09-23	$1.76	$1.77	$1.71	$1.72	$1.57	8,487
2016-09-22	$1.75	$1.80	$1.71	$1.78	$1.62	25,446
2016-09-21	$1.76	$1.80	$1.72	$1.73	$1.58	17,378
2016-09-20	$1.80	$1.80	$1.71	$1.76	$1.61	60,829
2016-09-19	$1.74	$1.85	$1.74	$1.75	$1.60	39,120
2016-09-16	$1.80	$1.80	$1.70	$1.79	$1.63	87,105
2016-09-15	$1.80	$1.86	$1.77	$1.80	$1.64	39,022
2016-09-14	$2.15	$2.15	$1.78	$1.80	$1.64	233,163
2016-09-13	$2.20	$2.24	$2.17	$2.19	$2.00	7,182
2016-09-12	$2.17	$2.24	$2.17	$2.18	$1.99	6,992
2016-09-09	$2.17	$2.23	$2.17	$2.17	$1.98	4,593
2016-09-08	$2.17	$2.22	$2.17	$2.17	$1.98	9,698
2016-09-07	$2.17	$2.23	$2.17	$2.18	$1.99	6,027
2016-09-06	$2.23	$2.24	$2.17	$2.18	$1.99	4,890
2016-09-02	$2.20	$2.20	$2.19	$2.20	$2.00	3,891
2016-09-01	$2.22	$2.22	$2.21	$2.22	$2.02	5,648
2016-08-31	$2.30	$2.30	$2.20	$2.22	$2.02	1,178
2016-08-30	$2.23	$2.25	$2.18	$2.22	$2.02	6,004
2016-08-29	$2.21	$2.25	$2.21	$2.23	$2.03	7,331
2016-08-26	$2.26	$2.26	$2.23	$2.23	$2.03	3,398
2016-08-25	$2.26	$2.27	$2.23	$2.26	$2.06	8,677
2016-08-24	$2.27	$2.29	$2.25	$2.25	$2.05	1,647
2016-08-23	$2.27	$2.30	$2.25	$2.25	$2.05	13,805
2016-08-22	$2.17	$2.30	$2.17	$2.28	$2.08	4,829
2016-08-19	$2.26	$2.29	$2.16	$2.21	$2.02	9,068
2016-08-18	$2.35	$2.35	$2.10	$2.12	$1.93	20,336
2016-08-17	$2.36	$2.37	$2.34	$2.37	$2.16	865
2016-08-16	$2.34	$2.38	$2.33	$2.33	$2.12	1,044
2016-08-15	$2.38	$2.40	$2.31	$2.38	$2.17	18,317
2016-08-12	$2.42	$2.42	$2.37	$2.37	$2.16	2,850
2016-08-11	$2.38	$2.40	$2.35	$2.40	$2.19	7,059
2016-08-10	$2.42	$2.45	$2.39	$2.39	$2.18	12,486
2016-08-09	$2.30	$2.45	$2.28	$2.45	$2.23	17,174
2016-08-08	$2.32	$2.33	$2.32	$2.32	$2.12	8,377
2016-08-05	$2.28	$2.32	$2.25	$2.31	$2.11	18,736
2016-08-04	$2.26	$2.28	$2.24	$2.28	$2.08	1,280
2016-08-03	$2.27	$2.28	$2.27	$2.28	$2.08	1,028
2016-08-02	$2.20	$2.30	$2.20	$2.30	$2.10	2,320
2016-08-01	$2.32	$2.34	$2.22	$2.29	$2.09	5,717
2016-07-29	$2.28	$2.31	$2.28	$2.29	$2.09	5,978
2016-07-28	$2.30	$2.30	$2.20	$2.27	$2.07	1,811
2016-07-27	$2.28	$2.30	$2.26	$2.28	$2.08	15,370
2016-07-26	$2.27	$2.31	$2.24	$2.24	$2.04	12,722
2016-07-25	$2.27	$2.33	$2.21	$2.23	$2.03	12,977
2016-07-22	$2.18	$2.30	$2.18	$2.22	$2.02	15,799
2016-07-21	$2.20	$2.20	$2.16	$2.16	$1.97	1,969
2016-07-20	$2.16	$2.32	$2.16	$2.26	$2.06	11,984
2016-07-19	$2.28	$2.30	$2.13	$2.26	$2.06	4,416
2016-07-18	$2.30	$2.30	$2.20	$2.28	$2.08	5,980
2016-07-15	$2.19	$2.20	$2.18	$2.20	$2.00	2,304
2016-07-14	$2.13	$2.19	$2.13	$2.16	$1.97	942
2016-07-13	$2.22	$2.23	$2.02	$2.18	$1.99	6,625
2016-07-12	$2.25	$2.35	$2.21	$2.23	$2.03	18,560
2016-07-11	$2.22	$2.25	$2.12	$2.24	$2.04	10,414
2016-07-08	$2.23	$2.25	$2.18	$2.24	$2.04	8,183
2016-07-07	$2.22	$2.24	$2.16	$2.20	$2.01	5,130
2016-07-06	$2.13	$2.20	$2.13	$2.20	$2.01	8,322
2016-07-05	$2.17	$2.19	$2.08	$2.19	$2.00	13,314
2016-07-01	$2.16	$2.19	$2.08	$2.17	$1.98	6,454
2016-06-30	$2.09	$2.25	$2.09	$2.19	$2.00	10,772
2016-06-29	$2.04	$2.23	$1.99	$2.10	$1.92	42,997
2016-06-28	$2.12	$2.16	$2.02	$2.06	$1.88	25,186
2016-06-27	$2.18	$2.22	$2.12	$2.12	$1.91	13,591
2016-06-24	$2.14	$2.19	$2.12	$2.12	$1.91	26,496
2016-06-23	$2.39	$2.39	$2.11	$2.16	$1.95	40,576
2016-06-22	$2.31	$2.39	$2.30	$2.31	$2.09	5,315
2016-06-21	$2.38	$2.38	$2.26	$2.38	$2.15	1,671
2016-06-20	$2.38	$2.42	$2.20	$2.42	$2.19	7,191
2016-06-17	$2.28	$2.41	$2.28	$2.38	$2.15	5,440
2016-06-16	$2.40	$2.43	$2.26	$2.32	$2.10	20,227
2016-06-15	$2.42	$2.45	$2.35	$2.36	$2.13	4,186
2016-06-14	$2.47	$2.47	$2.39	$2.41	$2.18	2,645
2016-06-13	$2.40	$2.47	$2.38	$2.39	$2.16	6,293
2016-06-10	$2.42	$2.48	$2.34	$2.48	$2.24	6,287
2016-06-09	$2.42	$2.48	$2.36	$2.48	$2.24	38,269
2016-06-08	$2.37	$2.47	$2.36	$2.46	$2.22	2,087
2016-06-07	$2.42	$2.45	$2.33	$2.39	$2.16	5,804
2016-06-06	$2.40	$2.48	$2.40	$2.45	$2.21	20,388
2016-06-03	$2.39	$2.43	$2.34	$2.42	$2.19	3,267
2016-06-02	$2.42	$2.43	$2.40	$2.43	$2.19	6,901
2016-06-01	$2.30	$2.39	$2.30	$2.39	$2.16	7,583
2016-05-31	$2.29	$2.35	$2.28	$2.33	$2.10	19,279
2016-05-27	$2.27	$2.34	$2.26	$2.34	$2.11	3,400
2016-05-26	$2.36	$2.36	$2.22	$2.29	$2.07	17,917
2016-05-25	$2.30	$2.35	$2.30	$2.33	$2.10	2,169
2016-05-24	$2.24	$2.35	$2.22	$2.30	$2.08	30,405
2016-05-23	$2.29	$2.31	$2.27	$2.27	$2.05	2,965
2016-05-20	$2.36	$2.39	$2.30	$2.31	$2.09	8,090
2016-05-19	$2.36	$2.39	$2.29	$2.29	$2.07	16,126
2016-05-18	$2.35	$2.42	$2.30	$2.33	$2.10	7,294
2016-05-17	$2.43	$2.43	$2.27	$2.28	$2.06	12,859
2016-05-16	$2.41	$2.44	$2.41	$2.43	$2.19	8,580
2016-05-13	$2.35	$2.43	$2.35	$2.43	$2.19	6,663
2016-05-12	$2.31	$2.38	$2.28	$2.36	$2.13	9,214
2016-05-11	$2.36	$2.44	$2.29	$2.30	$2.08	14,108
2016-05-10	$2.40	$2.49	$2.30	$2.40	$2.17	22,465
2016-05-09	$2.38	$2.40	$2.27	$2.36	$2.13	7,610
2016-05-06	$2.35	$2.39	$2.31	$2.37	$2.14	11,042
2016-05-05	$2.44	$2.44	$2.25	$2.32	$2.10	32,400
2016-05-04	$2.41	$2.44	$2.37	$2.44	$2.20	9,046
2016-05-03	$2.39	$2.43	$2.35	$2.40	$2.17	6,749
2016-05-02	$2.54	$2.54	$2.35	$2.37	$2.14	41,642
2016-04-29	$2.60	$2.60	$2.48	$2.50	$2.26	15,390
2016-04-28	$2.55	$2.74	$2.35	$2.58	$2.33	26,807
2016-04-27	$2.49	$2.54	$2.42	$2.54	$2.29	7,056
2016-04-26	$2.64	$2.65	$2.54	$2.60	$2.35	20,118
2016-04-25	$2.51	$2.79	$2.51	$2.64	$2.38	37,272
2016-04-22	$2.38	$2.69	$2.38	$2.51	$2.27	55,877
2016-04-21	$2.27	$2.43	$2.23	$2.37	$2.14	84,425
2016-04-20	$2.25	$2.29	$2.25	$2.25	$2.03	34,515
2016-04-19	$2.17	$2.25	$2.16	$2.23	$2.01	21,075
2016-04-18	$2.19	$2.20	$2.15	$2.15	$1.94	19,360
2016-04-15	$2.27	$2.27	$2.17	$2.17	$1.96	34,048
2016-04-14	$2.09	$2.25	$2.09	$2.21	$2.00	81,491
2016-04-13	$2.20	$2.22	$2.15	$2.16	$1.95	32,847
2016-04-12	$2.10	$2.22	$2.10	$2.19	$1.98	43,611
2016-04-11	$2.25	$2.30	$2.11	$2.11	$1.91	41,349
2016-04-08	$2.32	$2.42	$2.23	$2.23	$2.01	42,580
2016-04-07	$2.55	$2.55	$2.29	$2.30	$2.08	59,030
2016-04-06	$2.57	$2.60	$2.47	$2.49	$2.25	17,517
2016-04-05	$2.65	$2.67	$2.46	$2.63	$2.38	40,394
2016-04-04	$2.57	$2.75	$2.57	$2.65	$2.39	14,007
2016-04-01	$2.72	$2.82	$2.50	$2.60	$2.35	37,868
2016-03-31	$2.72	$2.91	$2.70	$2.70	$2.44	11,771
2016-03-30	$2.88	$2.95	$2.70	$2.73	$2.47	11,261
2016-03-29	$2.81	$2.92	$2.80	$2.90	$2.62	8,166
2016-03-28	$2.89	$3.00	$2.80	$2.81	$2.52	24,942
2016-03-24	$2.97	$3.05	$2.87	$2.88	$2.58	25,151
2016-03-23	$3.14	$3.20	$2.90	$2.93	$2.63	45,577
2016-03-22	$3.00	$3.10	$2.80	$3.09	$2.77	110,716
2016-03-21	$3.71	$3.71	$3.00	$3.03	$2.72	73,218
2016-03-18	$3.65	$3.88	$3.50	$3.50	$3.14	26,643
2016-03-17	$4.00	$4.00	$3.47	$3.64	$3.27	93,153
2016-03-16	$4.13	$4.14	$3.97	$4.00	$3.59	22,850
2016-03-15	$4.23	$4.23	$4.10	$4.21	$3.78	547
2016-03-14	$4.01	$4.24	$4.01	$4.19	$3.76	1,362
2016-03-11	$4.09	$4.20	$4.09	$4.15	$3.72	8,248
2016-03-10	$4.09	$4.10	$4.02	$4.10	$3.68	4,145
2016-03-09	$4.03	$4.04	$4.01	$4.03	$3.61	5,821
2016-03-08	$4.26	$4.26	$4.04	$4.05	$3.63	3,721
2016-03-07	$4.11	$4.26	$4.04	$4.11	$3.69	8,209
2016-03-04	$4.35	$4.35	$4.07	$4.09	$3.67	5,012
2016-03-03	$4.11	$4.13	$4.00	$4.00	$3.59	1,106
2016-03-02	$4.02	$4.29	$4.00	$4.04	$3.62	14,406
2016-03-01	$3.92	$4.08	$3.92	$3.96	$3.55	10,240
2016-02-29	$3.87	$4.05	$3.87	$3.90	$3.50	10,833
2016-02-26	$3.95	$3.97	$3.81	$3.81	$3.42	8,946
2016-02-25	$4.01	$4.01	$3.92	$3.96	$3.55	7,100
2016-02-24	$4.02	$4.04	$4.02	$4.04	$3.62	551
2016-02-23	$4.01	$4.03	$4.01	$4.03	$3.61	668
2016-02-22	$3.99	$4.06	$3.98	$4.05	$3.63	14,754
2016-02-19	$4.09	$4.10	$4.01	$4.07	$3.65	8,095
2016-02-18	$4.11	$4.15	$4.06	$4.13	$3.70	6,230
2016-02-17	$4.10	$4.10	$3.96	$4.07	$3.65	5,035
2016-02-16	$4.00	$4.12	$3.99	$4.09	$3.67	5,643
2016-02-12	$3.99	$4.02	$3.96	$4.00	$3.59	3,236
2016-02-11	$4.02	$4.04	$3.95	$3.95	$3.54	4,318
2016-02-10	$4.12	$4.12	$4.02	$4.05	$3.63	2,103
2016-02-09	$4.06	$4.09	$4.05	$4.07	$3.65	2,666
2016-02-08	$4.10	$4.13	$4.10	$4.11	$3.69	2,704
2016-02-05	$4.10	$4.14	$4.10	$4.10	$3.68	10,464
2016-02-04	$4.12	$4.16	$4.11	$4.11	$3.69	3,540
2016-02-03	$4.20	$4.24	$4.16	$4.16	$3.73	11,061
2016-02-02	$4.21	$4.21	$4.11	$4.15	$3.72	2,045
2016-02-01	$4.14	$4.18	$4.14	$4.18	$3.75	5,405
2016-01-29	$4.25	$4.25	$4.13	$4.13	$3.70	2,684
2016-01-28	$4.12	$4.22	$4.02	$4.21	$3.78	9,756
2016-01-27	$4.20	$4.21	$4.12	$4.21	$3.78	1,945
2016-01-26	$4.12	$4.21	$3.98	$4.20	$3.77	26,396
2016-01-25	$4.20	$4.29	$3.90	$4.14	$3.71	31,833
2016-01-22	$4.26	$4.26	$4.20	$4.20	$3.77	4,767
2016-01-21	$4.35	$4.35	$4.20	$4.26	$3.82	3,186
2016-01-20	$4.15	$4.25	$4.08	$4.25	$3.81	8,731
2016-01-19	$4.19	$4.19	$4.11	$4.15	$3.72	18,677
2016-01-15	$4.17	$4.23	$4.15	$4.18	$3.75	8,054
2016-01-14	$4.14	$4.22	$4.13	$4.18	$3.75	10,792
2016-01-13	$4.17	$4.18	$4.11	$4.18	$3.75	4,320
2016-01-12	$4.22	$4.22	$4.13	$4.14	$3.71	7,477
2016-01-11	$4.17	$4.18	$4.12	$4.14	$3.71	5,421
2016-01-08	$4.35	$4.35	$4.18	$4.19	$3.76	5,398
2016-01-07	$4.32	$4.32	$4.25	$4.26	$3.82	2,652
2016-01-06	$4.32	$4.34	$4.26	$4.29	$3.85	6,629
2016-01-05	$4.31	$4.34	$4.28	$4.28	$3.84	668
2016-01-04	$4.35	$4.35	$4.23	$4.25	$3.81	3,611
2015-12-31	$4.33	$4.40	$4.30	$4.40	$3.95	2,242
2015-12-30	$4.30	$4.40	$4.26	$4.39	$3.94	4,525
2015-12-29	$4.36	$4.36	$4.30	$4.30	$3.86	9,771
2015-12-28	$4.38	$4.50	$4.38	$4.38	$3.87	12,268
2015-12-24	$4.42	$4.50	$4.38	$4.39	$3.87	13,392
2015-12-23	$4.43	$4.50	$4.42	$4.50	$3.97	2,239
2015-12-22	$4.43	$4.50	$4.42	$4.44	$3.92	2,566
2015-12-21	$4.50	$4.52	$4.40	$4.46	$3.94	3,655
2015-12-18	$4.43	$4.52	$4.43	$4.52	$3.99	2,403
2015-12-17	$4.41	$4.44	$4.35	$4.41	$3.89	1,864
2015-12-16	$4.43	$4.49	$4.40	$4.42	$3.90	5,028
2015-12-15	$4.33	$4.39	$4.33	$4.39	$3.87	5,250
2015-12-14	$4.40	$4.44	$4.35	$4.44	$3.92	817
2015-12-11	$4.45	$4.45	$4.32	$4.33	$3.82	5,592
2015-12-10	$4.47	$4.51	$4.47	$4.48	$3.95	4,668
2015-12-09	$4.52	$4.52	$4.51	$4.52	$3.99	1,197
2015-12-08	$4.49	$4.53	$4.49	$4.50	$3.97	11,584
2015-12-07	$4.53	$4.53	$4.50	$4.50	$3.97	1,981
2015-12-04	$4.50	$4.53	$4.49	$4.51	$3.98	6,692
2015-12-03	$4.42	$4.53	$4.42	$4.53	$4.00	3,953
2015-12-02	$4.52	$4.53	$4.44	$4.50	$3.97	2,653
2015-12-01	$4.42	$4.51	$4.42	$4.51	$3.98	5,862
2015-11-30	$4.48	$4.51	$4.42	$4.51	$3.98	4,145
2015-11-27	$4.52	$4.52	$4.49	$4.51	$3.98	3,451
2015-11-25	$4.41	$4.55	$4.41	$4.55	$4.02	4,472
2015-11-24	$4.49	$4.53	$4.42	$4.42	$3.90	4,589
2015-11-23	$4.46	$4.47	$4.41	$4.46	$3.94	4,865
2015-11-20	$4.46	$4.48	$4.36	$4.45	$3.93	20,896
2015-11-19	$4.43	$4.50	$4.43	$4.50	$3.97	9,571
2015-11-18	$4.43	$4.54	$4.43	$4.48	$3.95	4,615
2015-11-17	$4.45	$4.55	$4.43	$4.48	$3.95	27,905
2015-11-16	$4.43	$4.49	$4.42	$4.49	$3.96	3,578
2015-11-13	$4.45	$4.50	$4.43	$4.47	$3.95	3,176
2015-11-12	$4.50	$4.50	$4.40	$4.45	$3.93	2,904
2015-11-11	$4.45	$4.51	$4.34	$4.51	$3.98	2,953
2015-11-10	$4.43	$4.50	$4.43	$4.48	$3.95	9,295
2015-11-09	$4.48	$4.52	$4.45	$4.51	$3.98	15,551
2015-11-06	$4.50	$4.55	$4.50	$4.53	$4.00	11,210
2015-11-05	$4.49	$4.52	$4.49	$4.50	$3.97	1,848
2015-11-04	$4.50	$4.50	$4.46	$4.50	$3.97	2,228
2015-11-03	$4.50	$4.54	$4.48	$4.52	$3.99	5,201
2015-11-02	$4.49	$4.54	$4.49	$4.54	$4.01	794
2015-10-30	$4.51	$4.52	$4.48	$4.51	$3.98	2,306
2015-10-29	$4.50	$4.55	$4.46	$4.49	$3.96	9,223
2015-10-28	$4.45	$4.55	$4.45	$4.50	$3.97	4,661
2015-10-27	$4.50	$4.51	$4.48	$4.49	$3.96	2,745
2015-10-26	$4.45	$4.53	$4.45	$4.46	$3.94	3,678
2015-10-23	$4.52	$4.55	$4.42	$4.49	$3.96	13,337
2015-10-22	$4.55	$4.55	$4.53	$4.53	$4.00	1,305
2015-10-21	$4.54	$4.57	$4.52	$4.55	$4.02	4,818
2015-10-20	$4.46	$4.56	$4.22	$4.55	$4.02	12,394
2015-10-19	$4.51	$4.57	$4.51	$4.52	$3.99	4,129
2015-10-16	$4.51	$4.58	$4.50	$4.57	$4.03	12,151
2015-10-15	$4.55	$4.55	$4.52	$4.55	$4.02	5,420
2015-10-14	$4.52	$4.52	$4.49	$4.51	$3.98	2,201
2015-10-13	$4.50	$4.55	$4.50	$4.50	$3.97	8,034
2015-10-12	$4.54	$4.55	$4.48	$4.50	$3.97	24,002
2015-10-09	$4.53	$4.53	$4.49	$4.52	$3.99	2,667
2015-10-08	$4.53	$4.55	$4.49	$4.50	$3.97	9,292
2015-10-07	$4.54	$4.55	$4.52	$4.53	$4.00	6,804
2015-10-06	$4.53	$4.55	$4.50	$4.55	$4.02	4,801
2015-10-05	$4.51	$4.56	$4.51	$4.51	$3.98	734
2015-10-02	$4.48	$4.51	$4.40	$4.51	$3.98	4,726
2015-10-01	$4.50	$4.51	$4.50	$4.50	$3.97	6,070
2015-09-30	$4.50	$4.58	$4.39	$4.54	$4.01	35,672
2015-09-29	$4.50	$4.54	$4.50	$4.50	$3.97	3,744
2015-09-28	$4.48	$4.60	$4.45	$4.50	$3.97	7,487
2015-09-25	$4.59	$4.60	$4.46	$4.58	$3.98	2,782
2015-09-24	$4.50	$4.61	$4.50	$4.57	$3.97	4,815
2015-09-23	$4.52	$4.60	$4.50	$4.60	$4.00	14,427
2015-09-22	$4.50	$4.54	$4.47	$4.52	$3.93	8,880
2015-09-21	$4.51	$4.54	$4.50	$4.54	$3.95	11,178
2015-09-18	$4.50	$4.54	$4.45	$4.54	$3.95	8,294
2015-09-17	$4.49	$4.60	$4.41	$4.60	$4.00	20,120
2015-09-16	$4.47	$4.53	$4.42	$4.53	$3.94	48,917
2015-09-15	$4.56	$4.56	$4.46	$4.50	$3.91	13,683
2015-09-14	$4.53	$4.56	$4.40	$4.51	$3.92	135,997
2015-09-11	$4.39	$4.49	$4.30	$4.49	$3.90	35,508
2015-09-10	$4.54	$4.54	$4.46	$4.51	$3.92	9,700
2015-09-09	$4.50	$4.55	$4.45	$4.52	$3.93	13,910
2015-09-08	$4.17	$4.52	$4.17	$4.50	$3.91	49,315
2015-09-04	$4.14	$4.25	$4.14	$4.16	$3.61	3,074

RF Industries Ltd (RFIL) News Headlines

Recent RF Industries Ltd (RFIL) News

Similar Companies to RF Industries Ltd (RFIL) in the Electrical Equipment & Parts Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
ABB Ltd	ABB	Electrical Equipment & Parts	Industrials	140,000
Hubbell Inc	HUBB	Electrical Equipment & Parts	Industrials	14,000
nVent Electric plc	NVT	Electrical Equipment & Parts	Industrials	14,000
Acuity Brands Inc	AYI	Electrical Equipment & Parts	Industrials	14,000
Enersys	ENS	Electrical Equipment & Parts	Industrials	11,000
Energizer Holdings Inc	ENR	Electrical Equipment & Parts	Industrials	7,513
Belden Inc	BDC	Electrical Equipment & Parts	Industrials	7,100
AZZ Inc	AZZ	Electrical Equipment & Parts	Industrials	7,000
Kimball Electronics Inc	KE	Electrical Equipment & Parts	Industrials	6,000
Atkore Inc	ATKR	Electrical Equipment & Parts	Industrials	5,000

RF Industries Ltd (RFIL) Exchange: NASDAQ