ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN (RJA) Stock Profile

Data as of Dec. 6, 2024

$9.16 ($0.01) 0.11%

ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN - Daily Information

Click for more stock information on ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN.

Daily Information	Data
Date	Dec. 6, 2024
Open	$9.18
Previous Close	$9.16
High	$9.18
Low	$9.12
Adjusted Open	$9.18
Previous Adjusted Close	$9.16
Adjusted High	$9.18
Adjusted Low	$9.12

Invest in ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN (RJA)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN (RJA)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-21	$9.18	$9.18	$9.12	$9.16	$9.16	140,344
2022-10-20	$9.13	$9.20	$9.10	$9.15	$9.15	344,427
2022-10-19	$9.10	$9.14	$9.08	$9.14	$9.14	497,624
2022-10-18	$9.11	$9.14	$9.04	$9.06	$9.06	328,555
2022-10-17	$9.17	$9.22	$9.13	$9.14	$9.14	47,889
2022-10-14	$9.29	$9.29	$9.11	$9.11	$9.11	113,664
2022-10-13	$9.17	$9.27	$9.13	$9.24	$9.24	338,889
2022-10-12	$9.21	$9.27	$9.18	$9.21	$9.21	38,793
2022-10-11	$9.28	$9.31	$9.23	$9.24	$9.24	384,604
2022-10-10	$9.27	$9.39	$9.27	$9.31	$9.31	287,946
2022-10-07	$9.09	$9.17	$9.08	$9.15	$9.15	119,943
2022-10-06	$9.09	$9.15	$9.08	$9.10	$9.10	138,195
2022-10-05	$9.16	$9.20	$9.14	$9.17	$9.17	25,550
2022-10-04	$9.19	$9.28	$9.19	$9.21	$9.21	119,612
2022-10-03	$9.14	$9.17	$9.03	$9.15	$9.15	1,030,228
2022-09-30	$9.10	$9.21	$9.10	$9.10	$9.10	198,250
2022-09-29	$9.19	$9.19	$8.98	$9.10	$9.10	811,872
2022-09-28	$9.06	$9.14	$9.06	$9.12	$9.12	117,105
2022-09-27	$9.09	$9.15	$9.03	$9.04	$9.04	96,022
2022-09-26	$9.16	$9.21	$8.99	$9.00	$9.00	546,469
2022-09-23	$9.32	$9.32	$9.16	$9.19	$9.19	328,530
2022-09-22	$9.39	$9.45	$9.35	$9.40	$9.40	81,967
2022-09-21	$9.47	$9.47	$9.36	$9.36	$9.36	53,593
2022-09-20	$9.28	$9.41	$9.25	$9.40	$9.40	110,809
2022-09-19	$9.20	$9.23	$9.15	$9.22	$9.22	103,702
2022-09-16	$9.25	$9.32	$9.21	$9.30	$9.30	86,712
2022-09-15	$9.37	$9.42	$9.32	$9.34	$9.34	115,018
2022-09-14	$9.44	$9.50	$9.38	$9.39	$9.39	65,432
2022-09-13	$9.49	$9.52	$9.43	$9.49	$9.49	242,995
2022-09-12	$9.40	$9.52	$9.36	$9.49	$9.49	53,552
2022-09-09	$9.25	$9.36	$9.25	$9.36	$9.36	71,081
2022-09-08	$9.15	$9.23	$9.10	$9.17	$9.17	129,694
2022-09-07	$9.08	$9.30	$9.08	$9.13	$9.13	482,175
2022-09-06	$9.19	$9.22	$9.14	$9.17	$9.17	374,371
2022-09-02	$9.23	$9.27	$9.16	$9.17	$9.17	85,008
2022-09-01	$9.41	$9.41	$9.14	$9.15	$9.15	687,287
2022-08-31	$9.34	$9.43	$9.32	$9.37	$9.37	57,758
2022-08-30	$9.44	$9.44	$9.35	$9.37	$9.37	100,406
2022-08-29	$9.50	$9.54	$9.42	$9.53	$9.53	126,407
2022-08-26	$9.29	$9.48	$9.29	$9.48	$9.48	73,691
2022-08-25	$9.45	$9.45	$9.27	$9.31	$9.31	63,311
2022-08-24	$9.41	$9.47	$9.32	$9.44	$9.44	83,199
2022-08-23	$9.25	$9.40	$9.25	$9.32	$9.32	166,928
2022-08-22	$9.20	$9.28	$9.11	$9.26	$9.26	87,166
2022-08-19	$9.09	$9.21	$9.09	$9.21	$9.21	79,225
2022-08-18	$9.15	$9.17	$9.07	$9.08	$9.08	88,381
2022-08-17	$9.32	$9.32	$9.18	$9.23	$9.23	95,563
2022-08-16	$9.41	$9.45	$9.29	$9.32	$9.32	114,691
2022-08-15	$9.38	$9.45	$9.32	$9.45	$9.45	49,464
2022-08-12	$9.34	$9.47	$9.30	$9.43	$9.43	81,488
2022-08-11	$9.28	$9.39	$9.28	$9.37	$9.37	144,978
2022-08-10	$9.15	$9.28	$9.15	$9.24	$9.24	162,052
2022-08-09	$9.08	$9.13	$9.06	$9.11	$9.11	496,072
2022-08-08	$8.90	$9.07	$8.90	$8.96	$8.96	101,108
2022-08-05	$8.89	$9.03	$8.89	$8.95	$8.95	74,553
2022-08-04	$8.81	$8.97	$8.81	$8.94	$8.94	165,618
2022-08-03	$8.90	$8.96	$8.78	$8.82	$8.82	141,887
2022-08-02	$8.91	$8.94	$8.84	$8.88	$8.88	148,226
2022-08-01	$8.99	$9.00	$8.89	$8.99	$8.99	74,612
2022-07-29	$9.16	$9.24	$9.09	$9.17	$9.17	48,947
2022-07-28	$9.03	$9.12	$9.03	$9.08	$9.08	96,406
2022-07-27	$9.00	$9.00	$8.90	$8.98	$8.98	61,610
2022-07-26	$8.85	$8.91	$8.83	$8.87	$8.87	107,363
2022-07-25	$8.72	$8.76	$8.65	$8.69	$8.69	72,391
2022-07-22	$8.74	$8.76	$8.60	$8.60	$8.60	269,145
2022-07-21	$8.85	$8.87	$8.74	$8.78	$8.78	72,967
2022-07-20	$8.97	$8.97	$8.87	$8.93	$8.93	247,791
2022-07-19	$8.87	$8.98	$8.85	$8.94	$8.94	65,457
2022-07-18	$8.95	$9.07	$8.95	$8.98	$8.98	60,307
2022-07-15	$8.73	$8.82	$8.73	$8.79	$8.79	101,158
2022-07-14	$8.80	$8.81	$8.71	$8.73	$8.73	208,790
2022-07-13	$8.86	$8.97	$8.80	$8.85	$8.85	117,074
2022-07-12	$9.15	$9.15	$8.83	$8.86	$8.86	622,465
2022-07-11	$9.29	$9.30	$9.15	$9.18	$9.18	91,316
2022-07-08	$9.09	$9.29	$9.09	$9.29	$9.29	109,328
2022-07-07	$8.96	$9.05	$8.96	$8.98	$8.98	841,909
2022-07-06	$8.87	$8.88	$8.69	$8.79	$8.79	622,290
2022-07-05	$9.06	$9.08	$8.76	$8.80	$8.80	1,035,755
2022-07-01	$9.29	$9.31	$9.11	$9.11	$9.11	340,568
2022-06-30	$9.49	$9.51	$9.32	$9.34	$9.34	303,110
2022-06-29	$9.48	$9.53	$9.48	$9.49	$9.49	143,111
2022-06-28	$9.47	$9.52	$9.42	$9.42	$9.42	181,719
2022-06-27	$9.46	$9.46	$9.33	$9.35	$9.35	427,876
2022-06-24	$9.53	$9.53	$9.45	$9.46	$9.46	721,983
2022-06-23	$9.73	$9.73	$9.46	$9.46	$9.46	921,020
2022-06-22	$9.89	$9.92	$9.79	$9.81	$9.81	897,155
2022-06-21	$10.10	$10.13	$9.95	$10.01	$10.01	872,067
2022-06-17	$10.31	$10.38	$10.22	$10.25	$10.25	176,302
2022-06-16	$10.22	$10.35	$10.22	$10.34	$10.34	387,496
2022-06-15	$10.19	$10.24	$10.18	$10.18	$10.18	178,486
2022-06-14	$10.27	$10.30	$10.21	$10.26	$10.26	552,963
2022-06-13	$10.40	$10.40	$9.97	$10.30	$10.30	1,184,726
2022-06-10	$10.47	$10.47	$10.38	$10.44	$10.44	189,861
2022-06-09	$10.45	$10.51	$10.40	$10.49	$10.49	159,985
2022-06-08	$10.41	$10.48	$10.41	$10.45	$10.45	155,057
2022-06-07	$10.44	$10.44	$10.38	$10.40	$10.40	119,647
2022-06-06	$10.37	$10.48	$10.37	$10.43	$10.43	440,250
2022-06-03	$10.38	$10.38	$10.24	$10.27	$10.27	1,026,230
2022-06-02	$10.30	$10.40	$10.30	$10.36	$10.36	984,288
2022-06-01	$10.41	$10.45	$10.22	$10.25	$10.25	439,420
2022-05-31	$10.60	$10.65	$10.37	$10.40	$10.40	407,027
2022-05-27	$10.65	$10.76	$10.65	$10.71	$10.71	268,227
2022-05-26	$10.55	$10.72	$10.54	$10.65	$10.65	344,379
2022-05-25	$10.55	$10.62	$10.51	$10.59	$10.59	142,857
2022-05-24	$10.72	$10.73	$10.56	$10.63	$10.63	185,159
2022-05-23	$10.73	$10.74	$10.66	$10.72	$10.72	413,935
2022-05-20	$10.70	$10.72	$10.64	$10.69	$10.69	234,892
2022-05-19	$10.67	$10.78	$10.60	$10.73	$10.73	1,121,668
2022-05-18	$10.94	$10.94	$10.71	$10.77	$10.77	367,791
2022-05-17	$10.95	$11.03	$10.91	$11.00	$11.00	504,240
2022-05-16	$10.85	$11.00	$10.85	$11.00	$11.00	1,170,936
2022-05-13	$10.63	$10.69	$10.57	$10.67	$10.67	340,653
2022-05-12	$10.51	$10.65	$10.41	$10.62	$10.62	789,423
2022-05-11	$10.41	$10.53	$10.41	$10.47	$10.47	275,273
2022-05-10	$10.40	$10.43	$10.36	$10.36	$10.36	204,328
2022-05-09	$10.53	$10.57	$10.32	$10.34	$10.34	713,836
2022-05-06	$10.70	$10.72	$10.52	$10.57	$10.57	372,068
2022-05-05	$10.74	$10.75	$10.65	$10.70	$10.70	424,239
2022-05-04	$10.64	$10.73	$10.61	$10.73	$10.73	425,925
2022-05-03	$10.62	$10.66	$10.54	$10.57	$10.57	237,424
2022-05-02	$10.65	$10.65	$10.52	$10.62	$10.62	450,223
2022-04-29	$10.77	$10.78	$10.64	$10.65	$10.65	255,521
2022-04-28	$10.68	$10.77	$10.63	$10.77	$10.77	272,581
2022-04-27	$10.68	$10.70	$10.56	$10.66	$10.66	275,806
2022-04-26	$10.63	$10.65	$10.51	$10.61	$10.61	625,193
2022-04-25	$10.51	$10.55	$10.41	$10.55	$10.55	429,666
2022-04-22	$10.72	$10.72	$10.56	$10.58	$10.58	323,023
2022-04-21	$10.73	$10.77	$10.61	$10.64	$10.64	216,941
2022-04-20	$10.72	$10.74	$10.61	$10.72	$10.72	207,957
2022-04-19	$10.74	$10.75	$10.62	$10.66	$10.66	563,058
2022-04-18	$10.73	$10.89	$10.73	$10.84	$10.84	661,619
2022-04-14	$10.70	$10.71	$10.60	$10.66	$10.66	274,211
2022-04-13	$10.55	$10.69	$10.52	$10.66	$10.66	377,473
2022-04-12	$10.53	$10.59	$10.50	$10.58	$10.58	444,983
2022-04-11	$10.45	$10.47	$10.37	$10.47	$10.47	407,491
2022-04-08	$10.30	$10.40	$10.26	$10.40	$10.40	286,784
2022-04-07	$10.20	$10.24	$10.18	$10.23	$10.23	139,651
2022-04-06	$10.23	$10.24	$10.16	$10.20	$10.20	180,815
2022-04-05	$10.23	$10.33	$10.21	$10.24	$10.24	232,720
2022-04-04	$10.16	$10.20	$10.13	$10.19	$10.19	269,194
2022-04-01	$10.16	$10.18	$10.02	$10.06	$10.06	243,861
2022-03-31	$10.21	$10.31	$10.10	$10.12	$10.12	414,376
2022-03-30	$10.17	$10.27	$10.15	$10.23	$10.23	309,624
2022-03-29	$10.06	$10.13	$9.92	$10.09	$10.09	687,586
2022-03-28	$10.35	$10.35	$10.20	$10.26	$10.26	545,504
2022-03-25	$10.33	$10.43	$10.29	$10.40	$10.40	389,462
2022-03-24	$10.35	$10.35	$10.24	$10.27	$10.27	308,004
2022-03-23	$10.47	$10.49	$10.32	$10.40	$10.40	936,518
2022-03-22	$10.38	$10.39	$10.27	$10.33	$10.33	432,905
2022-03-21	$10.27	$10.42	$10.27	$10.35	$10.35	938,271
2022-03-18	$10.17	$10.17	$10.06	$10.14	$10.14	307,197
2022-03-17	$9.97	$10.17	$9.97	$10.17	$10.17	556,560
2022-03-16	$10.16	$10.18	$9.85	$9.92	$9.92	419,201
2022-03-15	$9.97	$10.18	$9.96	$10.16	$10.16	238,885
2022-03-14	$10.11	$10.19	$10.00	$10.04	$10.04	431,694
2022-03-11	$9.97	$10.19	$9.96	$10.16	$10.16	259,614
2022-03-10	$10.19	$10.21	$10.02	$10.05	$10.05	184,526
2022-03-09	$10.23	$10.30	$10.02	$10.10	$10.10	406,174
2022-03-08	$10.34	$10.44	$9.94	$10.24	$10.24	623,206
2022-03-07	$10.45	$10.47	$10.25	$10.32	$10.32	694,974
2022-03-04	$10.60	$11.00	$10.10	$10.33	$10.33	920,429
2022-03-03	$10.00	$10.46	$10.00	$10.32	$10.32	500,581
2022-03-02	$10.05	$10.11	$9.88	$9.94	$9.94	302,696
2022-03-01	$9.79	$9.95	$9.79	$9.93	$9.93	529,852
2022-02-28	$9.48	$9.58	$9.42	$9.57	$9.57	253,153
2022-02-25	$9.47	$9.48	$9.22	$9.23	$9.23	304,304
2022-02-24	$9.77	$9.90	$9.55	$9.62	$9.62	524,942
2022-02-23	$9.50	$9.55	$9.46	$9.51	$9.51	270,529
2022-02-22	$9.37	$9.46	$9.31	$9.46	$9.46	255,367
2022-02-18	$9.24	$9.29	$9.21	$9.26	$9.26	79,509
2022-02-17	$9.19	$9.25	$9.17	$9.19	$9.19	138,449
2022-02-16	$9.11	$9.19	$9.11	$9.15	$9.15	51,498
2022-02-15	$9.21	$9.21	$9.10	$9.14	$9.14	66,772
2022-02-14	$9.25	$9.25	$9.12	$9.23	$9.23	72,256
2022-02-11	$9.29	$9.29	$9.15	$9.22	$9.22	162,132
2022-02-10	$9.31	$9.37	$9.14	$9.18	$9.18	147,535
2022-02-09	$9.15	$9.23	$9.13	$9.22	$9.22	197,663
2022-02-08	$9.09	$9.13	$9.03	$9.13	$9.13	178,627
2022-02-07	$9.04	$9.13	$9.04	$9.13	$9.13	162,380
2022-02-04	$9.01	$9.04	$8.94	$9.00	$9.00	76,280
2022-02-03	$9.04	$9.04	$8.92	$9.01	$9.01	35,298
2022-02-02	$9.13	$9.13	$8.91	$8.96	$8.96	83,941
2022-02-01	$9.00	$9.03	$8.80	$9.01	$9.01	349,539
2022-01-31	$9.02	$9.02	$8.86	$8.91	$8.91	106,437
2022-01-28	$8.88	$8.95	$8.60	$8.91	$8.91	226,727
2022-01-27	$8.88	$8.94	$8.79	$8.82	$8.82	802,785
2022-01-26	$8.87	$8.92	$8.81	$8.89	$8.89	74,465
2022-01-25	$8.83	$8.94	$8.83	$8.87	$8.87	129,146
2022-01-24	$8.71	$8.84	$8.70	$8.82	$8.82	193,756
2022-01-21	$9.02	$9.04	$8.60	$8.81	$8.81	555,106
2022-01-20	$10.17	$10.37	$9.25	$9.35	$9.35	570,060
2022-01-19	$9.66	$10.20	$9.55	$10.20	$10.20	349,214
2022-01-18	$9.36	$10.20	$9.31	$9.60	$9.60	358,048
2022-01-14	$8.99	$9.44	$8.99	$9.31	$9.31	228,154
2022-01-13	$9.14	$9.14	$8.96	$8.99	$8.99	71,699
2022-01-12	$8.78	$9.70	$8.78	$9.07	$9.07	742,865
2022-01-11	$8.73	$8.84	$8.63	$8.78	$8.78	384,093
2022-01-10	$8.70	$8.70	$8.60	$8.66	$8.66	140,642
2022-01-07	$8.68	$8.73	$8.65	$8.72	$8.72	104,256
2022-01-06	$8.69	$8.69	$8.62	$8.66	$8.66	57,561
2022-01-05	$8.71	$8.75	$8.67	$8.67	$8.67	156,129
2022-01-04	$8.67	$8.77	$8.66	$8.76	$8.76	552,657
2022-01-03	$8.68	$8.68	$8.58	$8.61	$8.61	385,558
2021-12-31	$8.68	$8.68	$8.63	$8.65	$8.65	127,851
2021-12-30	$8.71	$8.73	$8.64	$8.64	$8.64	162,465
2021-12-29	$8.67	$8.75	$8.64	$8.75	$8.75	466,171
2021-12-28	$8.69	$8.73	$8.65	$8.65	$8.65	49,973
2021-12-27	$8.66	$8.78	$8.66	$8.77	$8.77	122,121
2021-12-23	$8.60	$8.67	$8.60	$8.67	$8.67	101,951
2021-12-22	$8.50	$8.63	$8.50	$8.63	$8.63	168,336
2021-12-21	$8.38	$8.49	$8.38	$8.47	$8.47	57,528
2021-12-20	$8.37	$8.39	$8.34	$8.36	$8.36	123,584
2021-12-17	$8.46	$8.47	$8.43	$8.43	$8.43	63,592
2021-12-16	$8.40	$8.49	$8.39	$8.48	$8.48	74,990
2021-12-15	$8.40	$8.42	$8.33	$8.34	$8.34	60,662
2021-12-14	$8.40	$8.44	$8.38	$8.40	$8.40	205,946
2021-12-13	$8.44	$8.44	$8.38	$8.41	$8.41	116,502
2021-12-10	$8.41	$8.46	$8.39	$8.45	$8.45	85,117
2021-12-09	$8.39	$8.42	$8.36	$8.39	$8.39	49,009
2021-12-08	$8.39	$8.43	$8.37	$8.40	$8.40	32,888
2021-12-07	$8.42	$8.44	$8.37	$8.40	$8.40	55,249
2021-12-06	$8.38	$8.45	$8.35	$8.42	$8.42	77,951
2021-12-03	$8.42	$8.46	$8.36	$8.39	$8.39	37,176
2021-12-02	$8.24	$8.42	$8.24	$8.35	$8.35	53,816
2021-12-01	$8.24	$8.31	$8.21	$8.23	$8.23	353,870
2021-11-30	$8.33	$8.33	$8.13	$8.25	$8.25	427,034
2021-11-29	$8.53	$8.53	$8.42	$8.44	$8.44	49,217
2021-11-26	$8.52	$8.52	$8.46	$8.50	$8.50	75,096
2021-11-24	$8.67	$8.70	$8.61	$8.64	$8.64	68,637
2021-11-23	$8.60	$8.66	$8.55	$8.65	$8.65	111,633
2021-11-22	$8.59	$8.63	$8.58	$8.62	$8.62	110,642
2021-11-19	$8.50	$8.55	$8.50	$8.53	$8.53	49,023
2021-11-18	$8.56	$8.62	$8.51	$8.52	$8.52	158,917
2021-11-17	$8.46	$8.59	$8.46	$8.56	$8.56	114,341
2021-11-16	$8.46	$8.47	$8.44	$8.45	$8.45	41,622
2021-11-15	$8.46	$8.49	$8.43	$8.49	$8.49	71,884
2021-11-12	$8.42	$8.50	$8.41	$8.48	$8.48	152,345
2021-11-11	$8.40	$8.47	$8.40	$8.41	$8.41	65,310
2021-11-10	$8.31	$8.39	$8.31	$8.38	$8.38	92,774
2021-11-09	$8.20	$8.31	$8.18	$8.27	$8.27	84,674
2021-11-08	$8.23	$8.24	$8.20	$8.20	$8.20	114,680
2021-11-05	$8.23	$8.26	$8.22	$8.24	$8.24	54,989
2021-11-04	$8.37	$8.38	$8.26	$8.28	$8.28	82,008
2021-11-03	$8.38	$8.38	$8.31	$8.34	$8.34	79,713
2021-11-02	$8.43	$8.44	$8.35	$8.38	$8.38	110,168
2021-11-01	$8.35	$8.43	$8.35	$8.42	$8.42	133,911
2021-10-29	$8.27	$8.30	$8.24	$8.30	$8.30	45,655
2021-10-28	$8.27	$8.32	$8.24	$8.29	$8.29	58,906
2021-10-27	$8.19	$8.29	$8.19	$8.25	$8.25	203,812
2021-10-26	$8.20	$8.26	$8.17	$8.22	$8.22	113,637
2021-10-25	$8.19	$8.22	$8.17	$8.21	$8.21	107,692
2021-10-22	$8.15	$8.18	$8.12	$8.17	$8.17	89,744
2021-10-21	$8.16	$8.16	$8.07	$8.11	$8.11	50,483
2021-10-20	$8.12	$8.21	$8.11	$8.21	$8.21	97,590
2021-10-19	$8.11	$8.13	$8.07	$8.10	$8.10	42,888
2021-10-18	$8.06	$8.11	$8.05	$8.11	$8.11	79,554
2021-10-15	$8.10	$8.14	$8.07	$8.11	$8.11	71,204
2021-10-14	$7.97	$8.04	$7.97	$8.03	$8.03	53,919
2021-10-13	$8.01	$8.01	$7.89	$7.93	$7.93	58,859
2021-10-12	$8.14	$8.14	$7.99	$8.04	$8.04	78,170
2021-10-11	$8.14	$8.15	$8.10	$8.10	$8.10	71,160
2021-10-08	$8.20	$8.22	$8.11	$8.14	$8.14	148,742
2021-10-07	$8.12	$8.15	$8.06	$8.11	$8.11	39,916
2021-10-06	$8.17	$8.17	$8.05	$8.16	$8.16	90,806
2021-10-05	$8.06	$8.10	$8.05	$8.10	$8.10	55,238
2021-10-04	$8.06	$8.09	$8.02	$8.04	$8.04	115,695
2021-10-01	$8.05	$8.07	$8.00	$8.06	$8.06	264,639
2021-09-30	$7.95	$8.02	$7.93	$8.00	$8.00	85,503
2021-09-29	$7.93	$7.96	$7.91	$7.94	$7.94	61,228
2021-09-28	$7.92	$7.97	$7.87	$7.87	$7.87	245,398
2021-09-27	$7.89	$7.94	$7.89	$7.94	$7.94	139,963
2021-09-24	$7.80	$7.87	$7.78	$7.84	$7.84	32,466
2021-09-23	$7.75	$7.84	$7.75	$7.82	$7.82	62,890
2021-09-22	$7.69	$7.76	$7.68	$7.75	$7.75	43,434
2021-09-21	$7.65	$7.67	$7.61	$7.64	$7.64	45,986
2021-09-20	$7.69	$7.69	$7.63	$7.66	$7.66	66,963
2021-09-17	$7.75	$7.78	$7.71	$7.78	$7.78	177,570
2021-09-16	$7.79	$7.80	$7.75	$7.77	$7.77	45,517
2021-09-15	$7.72	$7.81	$7.71	$7.81	$7.81	49,718
2021-09-14	$7.67	$7.70	$7.66	$7.68	$7.68	290,385
2021-09-13	$7.63	$7.64	$7.59	$7.64	$7.64	28,573
2021-09-10	$7.63	$7.67	$7.56	$7.64	$7.64	40,744
2021-09-09	$7.66	$7.68	$7.61	$7.62	$7.62	80,336
2021-09-08	$7.75	$7.77	$7.69	$7.69	$7.69	69,926
2021-09-07	$7.81	$7.83	$7.74	$7.80	$7.80	56,202
2021-09-03	$7.80	$7.84	$7.79	$7.83	$7.83	64,863
2021-09-02	$7.75	$7.79	$7.72	$7.79	$7.79	77,282
2021-09-01	$7.73	$7.75	$7.68	$7.70	$7.70	55,806
2021-08-31	$7.85	$7.85	$7.71	$7.80	$7.80	113,328
2021-08-30	$7.93	$7.93	$7.81	$7.85	$7.85	99,634
2021-08-27	$7.89	$7.90	$7.86	$7.90	$7.90	48,109
2021-08-26	$7.85	$7.89	$7.84	$7.85	$7.85	45,499
2021-08-25	$7.85	$7.89	$7.85	$7.89	$7.89	594,975
2021-08-24	$7.82	$7.88	$7.80	$7.88	$7.88	70,237
2021-08-23	$7.76	$7.80	$7.74	$7.80	$7.80	46,326
2021-08-20	$7.78	$7.79	$7.69	$7.71	$7.71	63,445
2021-08-19	$7.86	$7.88	$7.77	$7.79	$7.79	119,041
2021-08-18	$7.93	$7.95	$7.91	$7.92	$7.92	53,778
2021-08-17	$7.99	$8.01	$7.91	$7.94	$7.94	83,456
2021-08-16	$8.01	$8.03	$7.99	$8.01	$8.01	77,278
2021-08-13	$8.00	$8.04	$7.99	$8.03	$8.03	99,355
2021-08-12	$7.82	$7.98	$7.78	$7.93	$7.93	186,133
2021-08-11	$7.82	$7.85	$7.79	$7.79	$7.79	83,427
2021-08-10	$7.77	$7.82	$7.74	$7.82	$7.82	80,562
2021-08-09	$7.74	$7.76	$7.69	$7.72	$7.72	43,251
2021-08-06	$7.71	$7.77	$7.70	$7.74	$7.74	45,771
2021-08-05	$7.69	$7.72	$7.68	$7.71	$7.71	60,734
2021-08-04	$7.76	$7.77	$7.65	$7.70	$7.70	93,415
2021-08-03	$7.71	$7.77	$7.68	$7.72	$7.72	108,096
2021-08-02	$7.69	$7.77	$7.69	$7.74	$7.74	75,716
2021-07-30	$7.77	$7.77	$7.62	$7.69	$7.69	52,626
2021-07-29	$7.75	$7.81	$7.75	$7.78	$7.78	104,647
2021-07-28	$7.74	$7.79	$7.71	$7.77	$7.77	69,409
2021-07-27	$7.76	$7.82	$7.69	$7.70	$7.70	67,125
2021-07-26	$7.65	$7.73	$7.62	$7.72	$7.72	32,661
2021-07-23	$7.73	$7.73	$7.63	$7.64	$7.64	48,059
2021-07-22	$7.65	$7.73	$7.60	$7.70	$7.70	57,097
2021-07-21	$7.68	$7.70	$7.63	$7.70	$7.70	80,820
2021-07-20	$7.64	$7.73	$7.64	$7.66	$7.66	68,960
2021-07-19	$7.65	$7.69	$7.56	$7.58	$7.58	73,745
2021-07-16	$7.71	$7.76	$7.66	$7.67	$7.67	91,251
2021-07-15	$7.62	$7.67	$7.62	$7.64	$7.64	80,081
2021-07-14	$7.55	$7.65	$7.55	$7.62	$7.62	53,460
2021-07-13	$7.50	$7.54	$7.49	$7.50	$7.50	72,453
2021-07-12	$7.41	$7.52	$7.41	$7.50	$7.50	73,389
2021-07-09	$7.36	$7.40	$7.33	$7.37	$7.37	64,502
2021-07-08	$7.39	$7.41	$7.35	$7.36	$7.36	60,109
2021-07-07	$7.43	$7.45	$7.36	$7.43	$7.43	101,136
2021-07-06	$7.64	$7.64	$7.36	$7.40	$7.40	214,938
2021-07-02	$7.71	$7.71	$7.63	$7.64	$7.64	83,330
2021-07-01	$7.81	$7.84	$7.68	$7.69	$7.69	70,095
2021-06-30	$7.47	$7.74	$7.41	$7.70	$7.70	185,024
2021-06-29	$7.57	$7.60	$7.49	$7.52	$7.52	107,563
2021-06-28	$7.41	$7.54	$7.41	$7.53	$7.53	114,976
2021-06-25	$7.46	$7.48	$7.36	$7.39	$7.39	114,072
2021-06-24	$7.41	$7.48	$7.35	$7.44	$7.44	65,110
2021-06-23	$7.44	$7.52	$7.44	$7.47	$7.47	57,493
2021-06-22	$7.49	$7.49	$7.41	$7.43	$7.43	60,938
2021-06-21	$7.40	$7.50	$7.32	$7.47	$7.47	124,928
2021-06-18	$7.32	$7.50	$7.32	$7.46	$7.46	139,518
2021-06-17	$7.47	$7.48	$7.26	$7.26	$7.26	156,533
2021-06-16	$7.68	$7.68	$7.57	$7.58	$7.58	112,986
2021-06-15	$7.61	$7.65	$7.56	$7.63	$7.63	90,921
2021-06-14	$7.67	$7.73	$7.60	$7.66	$7.66	566,870
2021-06-11	$7.89	$7.89	$7.79	$7.86	$7.86	113,936
2021-06-10	$7.94	$7.96	$7.88	$7.95	$7.95	72,697
2021-06-09	$7.92	$7.93	$7.85	$7.93	$7.93	108,720
2021-06-08	$7.92	$8.00	$7.91	$7.95	$7.95	112,032
2021-06-07	$7.98	$8.00	$7.87	$7.92	$7.92	188,579
2021-06-04	$7.80	$7.92	$7.80	$7.92	$7.92	141,023
2021-06-03	$7.86	$7.86	$7.73	$7.78	$7.78	74,416
2021-06-02	$7.84	$7.88	$7.76	$7.81	$7.81	99,491
2021-06-01	$7.76	$7.89	$7.76	$7.83	$7.83	536,422
2021-05-28	$7.71	$7.73	$7.64	$7.68	$7.68	71,403
2021-05-27	$7.52	$7.67	$7.52	$7.66	$7.66	313,749
2021-05-26	$7.50	$7.52	$7.41	$7.47	$7.47	555,171
2021-05-25	$7.60	$7.64	$7.50	$7.52	$7.52	269,350
2021-05-24	$7.57	$7.62	$7.57	$7.58	$7.58	349,189
2021-05-21	$7.61	$7.65	$7.58	$7.65	$7.65	179,161
2021-05-20	$7.63	$7.68	$7.60	$7.65	$7.65	184,917
2021-05-19	$7.63	$7.68	$7.54	$7.65	$7.65	525,465
2021-05-18	$7.79	$7.82	$7.72	$7.75	$7.75	359,456
2021-05-17	$7.73	$7.76	$7.68	$7.74	$7.74	244,021
2021-05-14	$7.90	$7.90	$7.69	$7.73	$7.73	261,812
2021-05-13	$7.99	$8.00	$7.73	$7.78	$7.78	664,016
2021-05-12	$8.16	$8.17	$8.07	$8.11	$8.11	598,491
2021-05-11	$8.05	$8.14	$8.05	$8.14	$8.14	337,384
2021-05-10	$8.17	$8.17	$8.00	$8.05	$8.05	792,509
2021-05-07	$8.15	$8.20	$8.08	$8.20	$8.20	330,511
2021-05-06	$8.00	$8.15	$7.99	$8.15	$8.15	344,743
2021-05-05	$7.93	$8.00	$7.88	$8.00	$8.00	448,753
2021-05-04	$7.86	$7.90	$7.83	$7.89	$7.89	297,343
2021-05-03	$7.91	$7.91	$7.74	$7.82	$7.82	286,093
2021-04-30	$7.63	$7.82	$7.60	$7.81	$7.81	306,477
2021-04-29	$7.70	$7.72	$7.63	$7.67	$7.67	389,167
2021-04-28	$7.69	$7.82	$7.68	$7.71	$7.71	269,989
2021-04-27	$7.82	$7.90	$7.73	$7.81	$7.81	572,726
2021-04-26	$7.73	$7.80	$7.67	$7.78	$7.78	753,329
2021-04-23	$7.53	$7.62	$7.53	$7.62	$7.62	364,005
2021-04-22	$7.43	$7.59	$7.42	$7.57	$7.57	297,270
2021-04-21	$7.37	$7.42	$7.30	$7.41	$7.41	298,501
2021-04-20	$7.32	$7.40	$7.31	$7.32	$7.32	480,930
2021-04-19	$7.30	$7.32	$7.23	$7.24	$7.24	361,784
2021-04-16	$7.24	$7.24	$7.18	$7.23	$7.23	321,138
2021-04-15	$7.17	$7.20	$7.13	$7.19	$7.19	60,091
2021-04-14	$7.05	$7.17	$7.05	$7.16	$7.16	261,846
2021-04-13	$6.95	$7.03	$6.95	$7.01	$7.01	300,273
2021-04-12	$7.07	$7.07	$6.94	$6.95	$6.95	50,701
2021-04-09	$7.04	$7.07	$7.01	$7.04	$7.04	43,505
2021-04-08	$6.96	$7.04	$6.95	$7.04	$7.04	142,340
2021-04-07	$6.94	$6.94	$6.87	$6.92	$6.92	64,353
2021-04-06	$6.88	$6.97	$6.88	$6.90	$6.90	68,308
2021-04-05	$6.85	$6.90	$6.84	$6.88	$6.88	58,215
2021-04-01	$6.92	$6.92	$6.81	$6.81	$6.81	89,828
2021-03-31	$6.75	$6.96	$6.74	$6.96	$6.96	191,510
2021-03-30	$6.82	$6.83	$6.75	$6.76	$6.76	155,010
2021-03-29	$6.87	$6.87	$6.83	$6.87	$6.87	60,859
2021-03-26	$6.86	$6.91	$6.86	$6.88	$6.88	69,693
2021-03-25	$6.91	$6.93	$6.85	$6.87	$6.87	180,432
2021-03-24	$6.96	$6.99	$6.96	$6.97	$6.97	121,966
2021-03-23	$7.02	$7.05	$6.96	$7.00	$7.00	116,271
2021-03-22	$7.03	$7.03	$6.93	$7.00	$7.00	58,028
2021-03-19	$6.96	$7.02	$6.93	$7.00	$7.00	88,754
2021-03-18	$7.04	$7.04	$6.94	$6.95	$6.95	82,297
2021-03-17	$7.06	$7.08	$7.04	$7.06	$7.06	108,026
2021-03-16	$7.05	$7.10	$7.03	$7.08	$7.08	65,769
2021-03-15	$7.03	$7.10	$7.02	$7.07	$7.07	122,027
2021-03-12	$7.08	$7.08	$7.01	$7.05	$7.05	69,492
2021-03-11	$7.04	$7.09	$7.04	$7.09	$7.09	67,465
2021-03-10	$7.08	$7.08	$7.01	$7.02	$7.02	184,594
2021-03-09	$7.12	$7.12	$7.07	$7.08	$7.08	453,216
2021-03-08	$7.10	$7.12	$7.03	$7.12	$7.12	525,088
2021-03-05	$7.01	$7.09	$7.01	$7.07	$7.07	119,225
2021-03-04	$7.01	$7.10	$6.98	$6.99	$6.99	185,458
2021-03-03	$7.04	$7.08	$7.00	$7.05	$7.05	349,388
2021-03-02	$7.08	$7.11	$7.02	$7.11	$7.11	101,362
2021-03-01	$7.13	$7.13	$7.06	$7.08	$7.08	132,890
2021-02-26	$7.07	$7.11	$7.03	$7.07	$7.07	140,348
2021-02-25	$7.28	$7.28	$7.11	$7.14	$7.14	158,969
2021-02-24	$7.26	$7.27	$7.21	$7.25	$7.25	269,645
2021-02-23	$7.15	$7.18	$7.12	$7.18	$7.18	216,885
2021-02-22	$7.07	$7.14	$7.06	$7.10	$7.10	480,495
2021-02-19	$7.08	$7.09	$7.01	$7.01	$7.01	210,188
2021-02-18	$7.10	$7.10	$7.01	$7.02	$7.02	233,585
2021-02-17	$7.02	$7.03	$6.96	$7.00	$7.00	169,688
2021-02-16	$6.90	$7.01	$6.90	$7.01	$7.01	165,543
2021-02-12	$6.90	$6.90	$6.86	$6.90	$6.90	149,031
2021-02-11	$6.87	$6.89	$6.85	$6.87	$6.87	111,934
2021-02-10	$6.94	$6.94	$6.78	$6.83	$6.83	117,780
2021-02-09	$6.95	$6.99	$6.89	$6.95	$6.95	79,525
2021-02-08	$6.88	$6.95	$6.85	$6.95	$6.95	220,525
2021-02-05	$6.77	$6.84	$6.77	$6.81	$6.81	148,240
2021-02-04	$6.79	$6.81	$6.70	$6.80	$6.80	124,942
2021-02-03	$6.73	$6.75	$6.68	$6.75	$6.75	72,600
2021-02-02	$6.77	$6.82	$6.70	$6.73	$6.73	82,842
2021-02-01	$6.84	$6.84	$6.73	$6.83	$6.83	343,012
2021-01-29	$6.80	$6.80	$6.70	$6.78	$6.78	85,344
2021-01-28	$6.76	$6.78	$6.68	$6.68	$6.68	59,285
2021-01-27	$6.81	$6.81	$6.71	$6.75	$6.75	4,908,650
2021-01-26	$6.67	$6.76	$6.67	$6.76	$6.76	57,710
2021-01-25	$6.55	$6.68	$6.55	$6.67	$6.67	56,148
2021-01-22	$6.69	$6.69	$6.55	$6.55	$6.55	96,874
2021-01-21	$6.70	$6.75	$6.69	$6.69	$6.69	64,363
2021-01-20	$6.71	$6.71	$6.64	$6.68	$6.68	105,773
2021-01-19	$6.78	$6.80	$6.73	$6.75	$6.75	97,381
2021-01-15	$6.81	$6.81	$6.74	$6.75	$6.75	113,331
2021-01-14	$6.75	$6.80	$6.70	$6.80	$6.80	107,548
2021-01-13	$6.77	$6.77	$6.69	$6.72	$6.72	246,678
2021-01-12	$6.55	$6.71	$6.52	$6.68	$6.68	158,016
2021-01-11	$6.55	$6.63	$6.52	$6.56	$6.56	323,354
2021-01-08	$6.54	$6.59	$6.51	$6.55	$6.55	298,100
2021-01-07	$6.60	$6.66	$6.54	$6.59	$6.59	166,038
2021-01-06	$6.68	$6.71	$6.61	$6.61	$6.61	303,926
2021-01-05	$6.54	$6.85	$6.53	$6.68	$6.68	304,990
2021-01-04	$6.64	$6.64	$6.45	$6.49	$6.49	208,431
2020-12-31	$6.49	$6.64	$6.46	$6.58	$6.58	258,785
2020-12-30	$6.36	$6.45	$6.36	$6.44	$6.44	156,012
2020-12-29	$6.37	$6.38	$6.30	$6.38	$6.38	157,087
2020-12-28	$6.35	$6.37	$6.33	$6.36	$6.36	96,482
2020-12-24	$6.31	$6.34	$6.30	$6.33	$6.33	22,107
2020-12-23	$6.24	$6.32	$6.24	$6.32	$6.32	100,868
2020-12-22	$6.28	$6.28	$6.21	$6.24	$6.24	77,756
2020-12-21	$6.18	$6.24	$6.17	$6.24	$6.24	164,934
2020-12-18	$6.23	$6.23	$6.17	$6.23	$6.23	129,729
2020-12-17	$6.10	$6.20	$6.10	$6.17	$6.17	83,667
2020-12-16	$6.15	$6.15	$6.08	$6.10	$6.10	68,240
2020-12-15	$6.12	$6.13	$6.08	$6.13	$6.13	46,242
2020-12-14	$6.12	$6.12	$6.07	$6.10	$6.10	59,709
2020-12-11	$6.09	$6.12	$6.04	$6.12	$6.12	60,525
2020-12-10	$6.02	$6.09	$6.02	$6.06	$6.06	186,190
2020-12-09	$5.99	$6.06	$5.97	$6.06	$6.06	139,893
2020-12-08	$5.99	$5.99	$5.93	$5.97	$5.97	77,113
2020-12-07	$5.97	$6.00	$5.91	$5.99	$5.99	279,481
2020-12-04	$5.99	$6.00	$5.92	$5.92	$5.92	41,513
2020-12-03	$5.99	$6.01	$5.98	$6.01	$6.01	23,111
2020-12-02	$5.92	$6.01	$5.92	$5.96	$5.96	40,265
2020-12-01	$6.00	$6.03	$5.95	$5.97	$5.97	136,830
2020-11-30	$6.06	$6.06	$5.99	$6.00	$6.00	37,037
2020-11-27	$6.04	$6.08	$6.04	$6.08	$6.08	31,588
2020-11-25	$6.05	$6.07	$6.03	$6.04	$6.04	47,529
2020-11-24	$6.05	$6.09	$6.03	$6.07	$6.07	61,378
2020-11-23	$6.08	$6.10	$6.06	$6.08	$6.08	43,685
2020-11-20	$6.03	$6.05	$6.00	$6.03	$6.03	78,833
2020-11-19	$6.01	$6.03	$6.01	$6.03	$6.03	55,758
2020-11-18	$6.00	$6.04	$6.00	$6.02	$6.02	53,766
2020-11-17	$6.02	$6.03	$5.97	$5.99	$5.99	84,985
2020-11-16	$5.95	$6.02	$5.95	$6.02	$6.02	66,427
2020-11-13	$5.96	$5.96	$5.93	$5.94	$5.94	46,302
2020-11-12	$5.98	$5.98	$5.91	$5.95	$5.95	41,929
2020-11-11	$6.00	$6.01	$5.92	$5.98	$5.98	124,593
2020-11-10	$5.88	$5.98	$5.87	$5.98	$5.98	45,399
2020-11-09	$5.88	$5.88	$5.82	$5.82	$5.82	38,846
2020-11-06	$5.90	$5.90	$5.82	$5.85	$5.85	66,957
2020-11-05	$5.83	$5.92	$5.82	$5.86	$5.86	69,593
2020-11-04	$5.74	$5.79	$5.74	$5.76	$5.76	26,590
2020-11-03	$5.73	$5.74	$5.73	$5.74	$5.74	28,134
2020-11-02	$5.66	$5.72	$5.65	$5.69	$5.69	62,225
2020-10-30	$5.71	$5.75	$5.69	$5.69	$5.69	28,315
2020-10-29	$5.80	$5.80	$5.71	$5.72	$5.72	30,323
2020-10-28	$5.82	$5.82	$5.71	$5.81	$5.81	138,879
2020-10-27	$5.90	$5.91	$5.85	$5.86	$5.86	44,408
2020-10-26	$5.90	$5.90	$5.78	$5.90	$5.90	433,834
2020-10-23	$5.86	$5.89	$5.80	$5.88	$5.88	50,606
2020-10-22	$5.86	$5.86	$5.81	$5.83	$5.83	125,133
2020-10-21	$5.80	$5.82	$5.80	$5.81	$5.81	82,830
2020-10-20	$5.75	$5.80	$5.75	$5.79	$5.79	58,339
2020-10-19	$5.77	$5.78	$5.73	$5.74	$5.74	28,363
2020-10-16	$5.73	$5.76	$5.71	$5.75	$5.75	58,439
2020-10-15	$5.68	$5.74	$5.64	$5.74	$5.74	41,287
2020-10-14	$5.60	$5.69	$5.60	$5.69	$5.69	55,630
2020-10-13	$5.58	$5.60	$5.58	$5.59	$5.59	25,074
2020-10-12	$5.63	$5.64	$5.59	$5.60	$5.60	28,405
2020-10-09	$5.67	$5.67	$5.60	$5.64	$5.64	39,652
2020-10-08	$5.64	$5.64	$5.58	$5.62	$5.62	47,743
2020-10-07	$5.55	$5.64	$5.55	$5.60	$5.60	87,579
2020-10-06	$5.55	$5.61	$5.52	$5.54	$5.54	78,736
2020-10-05	$5.52	$5.56	$5.49	$5.55	$5.55	29,944
2020-10-02	$5.44	$5.51	$5.44	$5.49	$5.49	11,849
2020-10-01	$5.59	$5.59	$5.50	$5.51	$5.51	17,932
2020-09-30	$5.40	$5.53	$5.40	$5.53	$5.53	33,242
2020-09-29	$5.36	$5.40	$5.36	$5.38	$5.38	23,200
2020-09-28	$5.40	$5.42	$5.39	$5.40	$5.40	25,044
2020-09-25	$5.38	$5.47	$5.38	$5.44	$5.44	22,292
2020-09-24	$5.42	$5.43	$5.38	$5.42	$5.42	139,086
2020-09-23	$5.47	$5.50	$5.43	$5.45	$5.45	37,741
2020-09-22	$5.52	$5.54	$5.48	$5.51	$5.51	40,971
2020-09-21	$5.58	$5.58	$5.46	$5.46	$5.46	58,270
2020-09-18	$5.48	$5.62	$5.48	$5.62	$5.62	46,967
2020-09-17	$5.48	$5.54	$5.48	$5.51	$5.51	51,806
2020-09-16	$5.47	$5.50	$5.46	$5.50	$5.50	29,326
2020-09-15	$5.46	$5.50	$5.44	$5.47	$5.47	68,272
2020-09-14	$5.43	$5.50	$5.43	$5.45	$5.45	54,650
2020-09-11	$5.43	$5.46	$5.40	$5.44	$5.44	36,437
2020-09-10	$5.39	$5.44	$5.35	$5.39	$5.39	43,865
2020-09-09	$5.37	$5.39	$5.34	$5.35	$5.35	40,105
2020-09-08	$5.31	$5.39	$5.30	$5.37	$5.37	119,151
2020-09-04	$5.41	$5.42	$5.38	$5.40	$5.40	4,777,679
2020-09-03	$5.43	$5.43	$5.35	$5.38	$5.38	46,753
2020-09-02	$5.40	$5.46	$5.40	$5.44	$5.44	20,143
2020-09-01	$5.42	$5.46	$5.41	$5.43	$5.43	52,042
2020-08-31	$5.45	$5.46	$5.40	$5.43	$5.43	32,079
2020-08-28	$5.44	$5.44	$5.38	$5.42	$5.42	223,255
2020-08-27	$5.36	$5.41	$5.35	$5.41	$5.41	24,240
2020-08-26	$5.36	$5.37	$5.33	$5.36	$5.36	36,945
2020-08-25	$5.30	$5.35	$5.30	$5.35	$5.35	17,052
2020-08-24	$5.27	$5.32	$5.27	$5.29	$5.29	25,896
2020-08-21	$5.29	$5.29	$5.26	$5.26	$5.26	10,392
2020-08-20	$5.24	$5.35	$5.23	$5.28	$5.28	193,477
2020-08-19	$5.25	$5.28	$5.22	$5.27	$5.27	16,359
2020-08-18	$5.25	$5.25	$5.21	$5.23	$5.23	36,104
2020-08-17	$5.24	$5.26	$5.22	$5.25	$5.25	43,868
2020-08-14	$5.22	$5.23	$5.19	$5.19	$5.19	67,781
2020-08-13	$5.11	$5.21	$5.11	$5.19	$5.19	43,667
2020-08-12	$5.13	$5.13	$5.06	$5.11	$5.11	93,570
2020-08-11	$5.09	$5.12	$5.08	$5.09	$5.09	13,607
2020-08-10	$5.08	$5.10	$5.04	$5.04	$5.04	30,124
2020-08-07	$5.06	$5.09	$5.03	$5.06	$5.06	23,906
2020-08-06	$5.15	$5.15	$5.08	$5.10	$5.10	44,482
2020-08-05	$5.14	$5.14	$5.07	$5.09	$5.09	86,628
2020-08-04	$5.12	$5.12	$5.08	$5.10	$5.10	9,903
2020-08-03	$5.15	$5.15	$5.10	$5.15	$5.15	95,411
2020-07-31	$5.12	$5.14	$5.08	$5.12	$5.12	147,442
2020-07-30	$5.07	$5.10	$5.06	$5.10	$5.10	3,983
2020-07-29	$5.06	$5.08	$5.06	$5.08	$5.08	16,252
2020-07-28	$5.04	$5.07	$5.04	$5.07	$5.07	32,070
2020-07-27	$5.09	$5.12	$5.07	$5.09	$5.09	33,747
2020-07-24	$5.07	$5.10	$5.05	$5.07	$5.07	28,282
2020-07-23	$5.08	$5.08	$5.07	$5.07	$5.07	28,757
2020-07-22	$5.02	$5.09	$5.02	$5.08	$5.08	65,641
2020-07-21	$5.05	$5.07	$5.05	$5.07	$5.07	25,000
2020-07-20	$5.05	$5.06	$5.01	$5.03	$5.03	52,817
2020-07-17	$5.07	$5.09	$5.06	$5.09	$5.09	20,900
2020-07-16	$5.08	$5.08	$5.04	$5.06	$5.06	26,600
2020-07-15	$5.01	$5.04	$5.01	$5.04	$5.04	32,400
2020-07-14	$5.01	$5.03	$5.01	$5.01	$5.01	5,600
2020-07-13	$5.07	$5.07	$5.00	$5.00	$5.00	60,500
2020-07-10	$5.05	$5.09	$5.05	$5.06	$5.06	8,700
2020-07-09	$5.09	$5.11	$5.08	$5.08	$5.08	45,600
2020-07-08	$5.01	$5.06	$4.98	$5.05	$5.05	26,900
2020-07-07	$4.95	$5.03	$4.95	$5.01	$5.01	7,700
2020-07-06	$4.99	$5.02	$4.99	$5.01	$5.01	28,700
2020-07-02	$5.01	$5.02	$4.96	$4.98	$4.98	10,300
2020-07-01	$4.94	$5.02	$4.94	$5.01	$5.01	50,300
2020-06-30	$4.84	$4.96	$4.84	$4.93	$4.93	29,500
2020-06-29	$4.80	$4.86	$4.80	$4.84	$4.84	20,400
2020-06-26	$4.85	$4.85	$4.80	$4.80	$4.80	1,376,954
2020-06-25	$4.85	$4.87	$4.85	$4.87	$4.87	7,267
2020-06-24	$4.93	$4.93	$4.87	$4.87	$4.87	16,340
2020-06-23	$4.92	$4.94	$4.90	$4.91	$4.91	25,605
2020-06-22	$4.96	$4.96	$4.90	$4.92	$4.92	15,795
2020-06-19	$4.96	$4.96	$4.91	$4.94	$4.94	20,412
2020-06-18	$4.91	$4.92	$4.90	$4.92	$4.92	36,261
2020-06-17	$4.89	$4.93	$4.88	$4.90	$4.90	23,831
2020-06-16	$4.95	$4.95	$4.88	$4.89	$4.89	28,954
2020-06-15	$4.82	$4.90	$4.82	$4.89	$4.89	33,733
2020-06-12	$4.96	$4.97	$4.90	$4.92	$4.92	46,128
2020-06-11	$4.97	$5.00	$4.93	$4.95	$4.95	55,159
2020-06-10	$5.00	$5.03	$4.98	$5.02	$5.02	28,861
2020-06-09	$4.98	$5.00	$4.94	$5.00	$5.00	41,922
2020-06-08	$5.07	$5.07	$5.00	$5.03	$5.03	34,881
2020-06-05	$5.07	$5.07	$5.01	$5.06	$5.06	26,876
2020-06-04	$4.94	$5.00	$4.93	$4.98	$4.98	15,454
2020-06-03	$4.91	$4.98	$4.89	$4.93	$4.93	9,572
2020-06-02	$4.90	$4.96	$4.90	$4.96	$4.96	31,695
2020-06-01	$4.91	$4.95	$4.86	$4.93	$4.93	23,939
2020-05-29	$4.85	$4.92	$4.85	$4.91	$4.91	80,330
2020-05-28	$4.92	$4.92	$4.83	$4.89	$4.89	22,307
2020-05-27	$4.85	$4.90	$4.85	$4.87	$4.87	32,554
2020-05-26	$4.82	$4.90	$4.82	$4.87	$4.87	41,612
2020-05-22	$4.84	$4.85	$4.81	$4.83	$4.83	20,094
2020-05-21	$4.83	$4.88	$4.83	$4.84	$4.84	38,284
2020-05-20	$4.86	$4.88	$4.85	$4.86	$4.86	34,275
2020-05-19	$4.80	$4.88	$4.80	$4.85	$4.85	42,843
2020-05-18	$4.80	$4.83	$4.80	$4.80	$4.80	24,249
2020-05-15	$4.78	$4.81	$4.78	$4.80	$4.80	43,423
2020-05-14	$4.78	$4.81	$4.76	$4.76	$4.76	100,971
2020-05-13	$4.79	$4.84	$4.75	$4.75	$4.75	56,119
2020-05-12	$4.77	$4.83	$4.77	$4.80	$4.80	89,575
2020-05-11	$4.83	$4.85	$4.77	$4.77	$4.77	30,095
2020-05-08	$4.79	$4.84	$4.79	$4.81	$4.81	36,489
2020-05-07	$4.75	$4.80	$4.75	$4.77	$4.77	36,617
2020-05-06	$4.71	$4.75	$4.70	$4.71	$4.71	33,414
2020-05-05	$4.73	$4.75	$4.68	$4.69	$4.69	37,280
2020-05-04	$4.79	$4.81	$4.65	$4.71	$4.71	105,890
2020-05-01	$4.82	$4.88	$4.77	$4.80	$4.80	67,812
2020-04-30	$4.68	$4.80	$4.61	$4.75	$4.75	102,313
2020-04-29	$4.55	$4.73	$4.55	$4.72	$4.72	74,629
2020-04-28	$4.67	$4.72	$4.56	$4.65	$4.65	41,406
2020-04-27	$4.74	$4.74	$4.64	$4.67	$4.67	43,737
2020-04-24	$4.71	$4.74	$4.64	$4.64	$4.64	40,495
2020-04-23	$4.71	$4.75	$4.65	$4.66	$4.66	34,518
2020-04-22	$4.63	$4.71	$4.62	$4.65	$4.65	19,333
2020-04-21	$4.65	$4.66	$4.56	$4.60	$4.60	92,055
2020-04-20	$4.67	$4.77	$4.67	$4.72	$4.72	18,076
2020-04-17	$4.73	$4.76	$4.68	$4.68	$4.68	31,757
2020-04-16	$4.65	$4.74	$4.65	$4.70	$4.70	33,740
2020-04-15	$4.67	$4.73	$4.67	$4.69	$4.69	13,359
2020-04-14	$4.72	$4.77	$4.71	$4.71	$4.71	25,523
2020-04-13	$4.84	$4.84	$4.72	$4.74	$4.74	30,255
2020-04-09	$4.72	$4.81	$4.72	$4.80	$4.80	32,270
2020-04-08	$4.83	$4.84	$4.77	$4.78	$4.78	15,971
2020-04-07	$4.73	$4.88	$4.67	$4.85	$4.85	1,266,600
2020-04-06	$4.67	$4.78	$4.67	$4.73	$4.73	37,992
2020-04-03	$4.65	$4.72	$4.64	$4.67	$4.67	20,520
2020-04-02	$4.75	$4.75	$4.68	$4.69	$4.69	73,987
2020-04-01	$4.80	$4.80	$4.68	$4.69	$4.69	25,589
2020-03-31	$4.78	$4.85	$4.78	$4.80	$4.80	29,307
2020-03-30	$4.90	$4.92	$4.80	$4.85	$4.85	11,019
2020-03-27	$4.87	$4.95	$4.86	$4.88	$4.88	9,881
2020-03-26	$4.92	$4.98	$4.87	$4.87	$4.87	36,253
2020-03-25	$4.92	$4.97	$4.92	$4.94	$4.94	24,459
2020-03-24	$4.92	$4.94	$4.70	$4.91	$4.91	238,920
2020-03-23	$4.74	$4.88	$4.73	$4.86	$4.86	45,199
2020-03-20	$4.75	$4.84	$4.70	$4.71	$4.71	163,382
2020-03-19	$4.75	$4.81	$4.72	$4.78	$4.78	569,617
2020-03-18	$4.70	$4.76	$4.70	$4.73	$4.73	241,953
2020-03-17	$4.68	$4.80	$4.68	$4.75	$4.75	56,440
2020-03-16	$4.65	$4.81	$4.51	$4.76	$4.76	393,694
2020-03-13	$4.78	$4.99	$4.78	$4.93	$4.93	86,160
2020-03-12	$4.95	$4.95	$4.27	$4.73	$4.73	40,413
2020-03-11	$5.06	$5.10	$5.04	$5.04	$5.04	39,159
2020-03-10	$5.08	$5.12	$5.07	$5.10	$5.10	67,116
2020-03-09	$5.01	$5.06	$4.99	$5.04	$5.04	56,114
2020-03-06	$5.16	$5.17	$5.11	$5.12	$5.12	41,257
2020-03-05	$5.20	$5.21	$5.18	$5.20	$5.20	34,486
2020-03-04	$5.23	$5.25	$5.22	$5.22	$5.22	97,394
2020-03-03	$5.23	$5.28	$5.22	$5.23	$5.23	19,116
2020-03-02	$5.16	$5.22	$5.16	$5.22	$5.22	71,204
2020-02-28	$5.13	$5.17	$5.10	$5.15	$5.15	102,415
2020-02-27	$5.28	$5.28	$5.19	$5.21	$5.21	73,182
2020-02-26	$5.29	$5.31	$5.28	$5.28	$5.28	16,952
2020-02-25	$5.31	$5.32	$5.30	$5.31	$5.31	218,653
2020-02-24	$5.34	$5.34	$5.32	$5.33	$5.33	33,303
2020-02-21	$5.43	$5.45	$5.43	$5.43	$5.43	23,634
2020-02-20	$5.45	$5.46	$5.43	$5.43	$5.43	56,925
2020-02-19	$5.45	$5.48	$5.43	$5.47	$5.47	11,100
2020-02-18	$5.42	$5.47	$5.42	$5.45	$5.45	15,376
2020-02-14	$5.42	$5.43	$5.39	$5.41	$5.41	53,406
2020-02-13	$5.43	$5.43	$5.40	$5.41	$5.41	28,480
2020-02-12	$5.41	$5.44	$5.41	$5.44	$5.44	9,288
2020-02-11	$5.41	$5.43	$5.40	$5.42	$5.42	18,489
2020-02-10	$5.41	$5.42	$5.41	$5.41	$5.41	9,916
2020-02-07	$5.40	$5.43	$5.39	$5.41	$5.41	11,402
2020-02-06	$5.40	$5.41	$5.40	$5.41	$5.41	8,976
2020-02-05	$5.40	$5.42	$5.38	$5.39	$5.39	24,096
2020-02-04	$5.40	$5.42	$5.38	$5.39	$5.39	30,802
2020-02-03	$5.35	$5.39	$5.35	$5.37	$5.37	22,629
2020-01-31	$5.42	$5.42	$5.38	$5.39	$5.39	59,416
2020-01-30	$5.45	$5.45	$5.41	$5.42	$5.42	28,904
2020-01-29	$5.48	$5.51	$5.46	$5.46	$5.46	28,313
2020-01-28	$5.47	$5.50	$5.47	$5.49	$5.49	18,165
2020-01-27	$5.51	$5.51	$5.42	$5.47	$5.47	55,436
2020-01-24	$5.56	$5.56	$5.51	$5.51	$5.51	24,396
2020-01-23	$5.58	$5.61	$5.58	$5.61	$5.61	21,398
2020-01-22	$5.63	$5.63	$5.59	$5.61	$5.61	48,438
2020-01-21	$5.57	$5.60	$5.56	$5.58	$5.58	20,340
2020-01-17	$5.61	$5.63	$5.56	$5.63	$5.63	33,170
2020-01-16	$5.57	$5.59	$5.54	$5.56	$5.56	31,548
2020-01-15	$5.61	$5.63	$5.60	$5.61	$5.61	10,495
2020-01-14	$5.60	$5.63	$5.60	$5.62	$5.62	16,732
2020-01-13	$5.59	$5.60	$5.57	$5.59	$5.59	15,840
2020-01-10	$5.56	$5.60	$5.56	$5.59	$5.59	51,482
2020-01-09	$5.54	$5.57	$5.54	$5.55	$5.55	5,928
2020-01-08	$5.55	$5.55	$5.55	$5.55	$5.55	1,090
2020-01-07	$5.55	$5.55	$5.53	$5.55	$5.55	13,700
2020-01-06	$5.57	$5.57	$5.53	$5.55	$5.55	10,604
2020-01-03	$5.56	$5.56	$5.52	$5.55	$5.55	17,144
2020-01-02	$5.57	$5.61	$5.57	$5.59	$5.59	44,939
2019-12-31	$5.54	$5.58	$5.54	$5.56	$5.56	55,303
2019-12-30	$5.54	$5.59	$5.54	$5.56	$5.56	42,515
2019-12-27	$5.48	$5.57	$5.48	$5.55	$5.55	112,273
2019-12-26	$5.50	$5.52	$5.48	$5.50	$5.50	16,399
2019-12-24	$5.47	$5.50	$5.47	$5.50	$5.50	9,732
2019-12-23	$5.50	$5.50	$5.42	$5.46	$5.46	14,773
2019-12-20	$5.48	$5.50	$5.48	$5.50	$5.50	25,046
2019-12-19	$5.48	$5.50	$5.48	$5.48	$5.48	7,904
2019-12-18	$5.49	$5.50	$5.48	$5.49	$5.49	75,254
2019-12-17	$5.48	$5.52	$5.48	$5.50	$5.50	141,292
2019-12-16	$5.46	$5.51	$5.43	$5.50	$5.50	70,502
2019-12-13	$5.41	$5.48	$5.39	$5.42	$5.42	51,966
2019-12-12	$5.34	$5.42	$5.34	$5.40	$5.40	86,570
2019-12-11	$5.35	$5.35	$5.34	$5.34	$5.34	34,004
2019-12-10	$5.36	$5.38	$5.36	$5.38	$5.38	36,295
2019-12-09	$5.35	$5.37	$5.34	$5.34	$5.34	89,284
2019-12-06	$5.34	$5.35	$5.33	$5.35	$5.35	2,446
2019-12-05	$5.30	$5.35	$5.30	$5.32	$5.32	13,314
2019-12-04	$5.31	$5.34	$5.31	$5.32	$5.32	7,603
2019-12-03	$5.32	$5.33	$5.31	$5.31	$5.31	32,503
2019-12-02	$5.34	$5.36	$5.32	$5.32	$5.32	7,130
2019-11-29	$5.32	$5.36	$5.32	$5.35	$5.35	34,180
2019-11-27	$5.34	$5.36	$5.32	$5.33	$5.33	19,326
2019-11-26	$5.34	$5.35	$5.33	$5.33	$5.33	12,381
2019-11-25	$5.30	$5.38	$5.30	$5.37	$5.37	37,510
2019-11-22	$5.31	$5.34	$5.31	$5.33	$5.33	32,781
2019-11-21	$5.32	$5.34	$5.30	$5.30	$5.30	15,726
2019-11-20	$5.34	$5.34	$5.32	$5.33	$5.33	32,746
2019-11-19	$5.31	$5.34	$5.31	$5.33	$5.33	47,954
2019-11-18	$5.33	$5.33	$5.32	$5.32	$5.32	17,961
2019-11-15	$5.36	$5.38	$5.34	$5.35	$5.35	26,667
2019-11-14	$5.35	$5.37	$5.35	$5.36	$5.36	18,279
2019-11-13	$5.38	$5.38	$5.36	$5.36	$5.36	8,527
2019-11-12	$5.36	$5.38	$5.36	$5.38	$5.38	9,648
2019-11-11	$5.37	$5.37	$5.34	$5.35	$5.35	13,753
2019-11-08	$5.36	$5.38	$5.36	$5.38	$5.38	20,492
2019-11-07	$5.38	$5.38	$5.36	$5.37	$5.37	17,509
2019-11-06	$5.40	$5.40	$5.36	$5.37	$5.37	12,363
2019-11-05	$5.36	$5.38	$5.36	$5.37	$5.37	34,491
2019-11-04	$5.38	$5.38	$5.37	$5.38	$5.38	6,579
2019-11-01	$5.37	$5.38	$5.37	$5.38	$5.38	10,681
2019-10-31	$5.35	$5.36	$5.33	$5.35	$5.35	13,429
2019-10-30	$5.34	$5.38	$5.34	$5.37	$5.37	32,835
2019-10-29	$5.35	$5.36	$5.34	$5.35	$5.35	5,748
2019-10-28	$5.36	$5.36	$5.34	$5.35	$5.35	7,532
2019-10-25	$5.34	$5.37	$5.34	$5.35	$5.35	21,581
2019-10-24	$5.29	$5.38	$5.29	$5.36	$5.36	9,426
2019-10-23	$5.32	$5.36	$5.32	$5.36	$5.36	52,985
2019-10-22	$5.37	$5.37	$5.34	$5.34	$5.34	26,232
2019-10-21	$5.36	$5.37	$5.34	$5.35	$5.35	8,312
2019-10-18	$5.36	$5.39	$5.36	$5.38	$5.38	14,190
2019-10-17	$5.38	$5.39	$5.37	$5.38	$5.38	8,960
2019-10-16	$5.35	$5.36	$5.33	$5.36	$5.36	12,749
2019-10-15	$5.34	$5.36	$5.34	$5.36	$5.36	7,975
2019-10-14	$5.35	$5.36	$5.33	$5.34	$5.34	16,685
2019-10-11	$5.28	$5.35	$5.28	$5.34	$5.34	9,844
2019-10-10	$5.27	$5.29	$5.23	$5.23	$5.23	8,978
2019-10-09	$5.29	$5.30	$5.27	$5.28	$5.28	31,790
2019-10-08	$5.20	$5.28	$5.20	$5.27	$5.27	17,918
2019-10-07	$5.23	$5.24	$5.22	$5.23	$5.23	39,563
2019-10-04	$5.26	$5.26	$5.24	$5.24	$5.24	6,164
2019-10-03	$5.21	$5.27	$5.21	$5.25	$5.25	10,354
2019-10-02	$5.23	$5.23	$5.22	$5.23	$5.23	2,083
2019-10-01	$5.23	$5.26	$5.23	$5.25	$5.25	20,064
2019-09-30	$5.17	$5.25	$5.17	$5.25	$5.25	36,402
2019-09-27	$5.17	$5.19	$5.17	$5.19	$5.19	3,647
2019-09-26	$5.18	$5.19	$5.16	$5.17	$5.17	15,138
2019-09-25	$5.16	$5.18	$5.16	$5.18	$5.18	7,335
2019-09-24	$5.14	$5.18	$5.14	$5.18	$5.18	15,150
2019-09-23	$5.16	$5.19	$5.16	$5.17	$5.17	8,397
2019-09-20	$5.15	$5.16	$5.15	$5.15	$5.15	5,513
2019-09-19	$5.15	$5.18	$5.15	$5.17	$5.17	16,331
2019-09-18	$5.14	$5.16	$5.14	$5.16	$5.16	22,881
2019-09-17	$5.15	$5.18	$5.15	$5.16	$5.16	14,524
2019-09-16	$5.12	$5.20	$5.12	$5.20	$5.20	10,725
2019-09-13	$5.16	$5.19	$5.15	$5.16	$5.16	16,093
2019-09-12	$4.98	$5.14	$4.97	$5.14	$5.14	21,830
2019-09-11	$5.03	$5.05	$5.03	$5.05	$5.05	52,772
2019-09-10	$4.95	$5.05	$4.95	$5.05	$5.05	25,208
2019-09-09	$4.96	$4.99	$4.96	$4.98	$4.98	21,883
2019-09-06	$4.98	$4.98	$4.96	$4.98	$4.98	30,114
2019-09-05	$5.01	$5.04	$4.99	$4.99	$4.99	16,915
2019-09-04	$5.02	$5.02	$4.98	$5.01	$5.01	21,713
2019-09-03	$5.01	$5.01	$4.98	$5.00	$5.00	40,737
2019-08-30	$5.07	$5.07	$5.02	$5.03	$5.03	18,925
2019-08-29	$5.04	$5.08	$5.04	$5.06	$5.06	67,614
2019-08-28	$5.03	$5.07	$5.02	$5.05	$5.05	38,249
2019-08-27	$5.01	$5.05	$5.01	$5.03	$5.03	22,418
2019-08-26	$5.03	$5.04	$5.01	$5.03	$5.03	21,156
2019-08-23	$5.02	$5.04	$5.01	$5.02	$5.02	20,995
2019-08-22	$5.08	$5.08	$5.05	$5.06	$5.06	6,486
2019-08-21	$5.06	$5.07	$5.06	$5.07	$5.07	9,601
2019-08-20	$5.10	$5.10	$5.05	$5.06	$5.06	13,903
2019-08-19	$5.10	$5.10	$5.06	$5.06	$5.06	16,307
2019-08-16	$5.10	$5.13	$5.10	$5.12	$5.12	24,648
2019-08-15	$5.10	$5.11	$5.08	$5.08	$5.08	52,819
2019-08-14	$5.10	$5.12	$5.09	$5.11	$5.11	37,960
2019-08-13	$5.10	$5.26	$5.10	$5.10	$5.10	37,190
2019-08-12	$5.23	$5.27	$5.11	$5.12	$5.12	41,521
2019-08-09	$5.26	$5.28	$5.26	$5.27	$5.27	15,481
2019-08-08	$5.20	$5.26	$5.20	$5.26	$5.26	26,505
2019-08-07	$5.17	$5.20	$5.17	$5.20	$5.20	28,533
2019-08-06	$5.21	$5.22	$5.20	$5.20	$5.20	8,027
2019-08-05	$5.22	$5.23	$5.15	$5.22	$5.22	23,743
2019-08-02	$5.22	$5.26	$5.22	$5.24	$5.24	22,585
2019-08-01	$5.30	$5.30	$5.24	$5.24	$5.24	25,164
2019-07-31	$5.39	$5.39	$5.30	$5.31	$5.31	19,706
2019-07-30	$5.40	$5.41	$5.38	$5.38	$5.38	68,385
2019-07-29	$5.43	$5.43	$5.41	$5.42	$5.42	56,000
2019-07-26	$5.41	$5.42	$5.40	$5.41	$5.41	15,783
2019-07-25	$5.40	$5.46	$5.40	$5.43	$5.43	58,851
2019-07-24	$5.46	$5.46	$5.44	$5.44	$5.44	19,466
2019-07-23	$5.41	$5.43	$5.38	$5.43	$5.43	33,598
2019-07-22	$5.43	$5.47	$5.40	$5.40	$5.40	14,866
2019-07-19	$5.40	$5.48	$5.40	$5.46	$5.46	18,288
2019-07-18	$5.40	$5.42	$5.38	$5.38	$5.38	41,858
2019-07-17	$5.46	$5.46	$5.42	$5.44	$5.44	32,466
2019-07-16	$5.47	$5.47	$5.42	$5.45	$5.45	35,126
2019-07-15	$5.50	$5.50	$5.48	$5.48	$5.48	11,105
2019-07-12	$5.52	$5.55	$5.52	$5.55	$5.55	5,423
2019-07-11	$5.46	$5.52	$5.46	$5.51	$5.51	38,327
2019-07-10	$5.46	$5.48	$5.45	$5.48	$5.48	15,223
2019-07-09	$5.49	$5.49	$5.43	$5.45	$5.45	15,291
2019-07-08	$5.51	$5.52	$5.48	$5.50	$5.50	2,659
2019-07-05	$5.52	$5.53	$5.50	$5.51	$5.51	10,346
2019-07-03	$5.48	$5.53	$5.48	$5.53	$5.53	6,424
2019-07-02	$5.47	$5.49	$5.46	$5.48	$5.48	29,521
2019-07-01	$5.56	$5.56	$5.50	$5.52	$5.52	14,995
2019-06-28	$5.61	$5.63	$5.54	$5.56	$5.56	21,132
2019-06-27	$5.64	$5.64	$5.59	$5.61	$5.61	13,510
2019-06-26	$5.60	$5.64	$5.60	$5.60	$5.60	113,059
2019-06-25	$5.63	$5.65	$5.60	$5.60	$5.60	13,638
2019-06-24	$5.61	$5.62	$5.60	$5.60	$5.60	24,046
2019-06-21	$5.62	$5.62	$5.58	$5.59	$5.59	8,398
2019-06-20	$5.58	$5.64	$5.58	$5.64	$5.64	20,468
2019-06-19	$5.61	$5.64	$5.58	$5.59	$5.59	20,662
2019-06-18	$5.67	$5.69	$5.65	$5.66	$5.66	26,092
2019-06-17	$5.67	$5.68	$5.65	$5.66	$5.66	107,895
2019-06-14	$5.66	$5.67	$5.62	$5.64	$5.64	121,253
2019-06-13	$5.59	$5.64	$5.59	$5.62	$5.62	69,062
2019-06-12	$5.54	$5.59	$5.54	$5.57	$5.57	19,971
2019-06-11	$5.51	$5.55	$5.49	$5.55	$5.55	26,944
2019-06-10	$5.46	$5.51	$5.46	$5.49	$5.49	21,097
2019-06-07	$5.51	$5.53	$5.47	$5.47	$5.47	15,065
2019-06-06	$5.46	$5.55	$5.46	$5.54	$5.54	9,443
2019-06-05	$5.54	$5.54	$5.48	$5.49	$5.49	34,576
2019-06-04	$5.59	$5.59	$5.54	$5.56	$5.56	23,619
2019-06-03	$5.57	$5.59	$5.55	$5.56	$5.56	3,678
2019-05-31	$5.55	$5.61	$5.53	$5.53	$5.53	49,600
2019-05-30	$5.54	$5.61	$5.52	$5.53	$5.53	214,056
2019-05-29	$5.51	$5.57	$5.49	$5.49	$5.49	68,625
2019-05-28	$5.48	$5.50	$5.47	$5.49	$5.49	62,020
2019-05-24	$5.37	$5.42	$5.37	$5.41	$5.41	36,136
2019-05-23	$5.33	$5.36	$5.30	$5.32	$5.32	39,728
2019-05-22	$5.32	$5.35	$5.32	$5.33	$5.33	10,278
2019-05-21	$5.38	$5.39	$5.34	$5.35	$5.35	25,653
2019-05-20	$5.19	$5.34	$5.19	$5.34	$5.34	17,790
2019-05-17	$5.27	$5.28	$5.25	$5.25	$5.25	16,369
2019-05-16	$5.27	$5.30	$5.27	$5.30	$5.30	6,400
2019-05-15	$5.26	$5.30	$5.23	$5.24	$5.24	12,218
2019-05-14	$5.17	$5.24	$5.17	$5.22	$5.22	20,726
2019-05-13	$5.16	$5.16	$5.08	$5.15	$5.15	37,460
2019-05-10	$5.18	$5.20	$5.16	$5.17	$5.17	49,725
2019-05-09	$5.21	$5.21	$5.16	$5.17	$5.17	25,751
2019-05-08	$5.26	$5.26	$5.22	$5.24	$5.24	19,717
2019-05-07	$5.25	$5.27	$5.24	$5.27	$5.27	15,147
2019-05-06	$5.23	$5.26	$5.23	$5.26	$5.26	17,315
2019-05-03	$5.33	$5.33	$5.31	$5.32	$5.32	15,089
2019-05-02	$5.35	$5.35	$5.34	$5.34	$5.34	15,507
2019-05-01	$5.33	$5.34	$5.32	$5.34	$5.34	55,980
2019-04-30	$5.36	$5.38	$5.33	$5.34	$5.34	21,755
2019-04-29	$5.39	$5.39	$5.35	$5.35	$5.35	16,381
2019-04-26	$5.40	$5.40	$5.38	$5.40	$5.40	12,587
2019-04-25	$5.37	$5.39	$5.36	$5.39	$5.39	64,928
2019-04-24	$5.39	$5.39	$5.36	$5.36	$5.36	35,183
2019-04-23	$5.43	$5.44	$5.41	$5.42	$5.42	16,738
2019-04-22	$5.47	$5.47	$5.44	$5.44	$5.44	7,067
2019-04-18	$5.47	$5.48	$5.46	$5.48	$5.48	18,240
2019-04-17	$5.50	$5.50	$5.48	$5.49	$5.49	4,562
2019-04-16	$5.50	$5.50	$5.49	$5.50	$5.50	6,145
2019-04-15	$5.50	$5.53	$5.41	$5.52	$5.52	61,513
2019-04-12	$5.52	$5.54	$5.52	$5.53	$5.53	17,351
2019-04-11	$5.53	$5.54	$5.51	$5.53	$5.53	24,100
2019-04-10	$5.51	$5.55	$5.51	$5.53	$5.53	9,836
2019-04-09	$5.53	$5.54	$5.51	$5.52	$5.52	16,811
2019-04-08	$5.51	$5.56	$5.50	$5.56	$5.56	11,447
2019-04-05	$5.57	$5.57	$5.55	$5.55	$5.55	11,495
2019-04-04	$5.59	$5.59	$5.56	$5.58	$5.58	17,226
2019-04-03	$5.55	$5.57	$5.54	$5.56	$5.56	11,050
2019-04-02	$5.54	$5.54	$5.52	$5.54	$5.54	17,067
2019-04-01	$5.54	$5.55	$5.53	$5.54	$5.54	15,593
2019-03-29	$5.55	$5.55	$5.50	$5.51	$5.51	8,756
2019-03-28	$5.59	$5.59	$5.54	$5.55	$5.55	6,453
2019-03-27	$5.60	$5.62	$5.59	$5.60	$5.60	69,026
2019-03-26	$5.64	$5.66	$5.63	$5.63	$5.63	13,917
2019-03-25	$5.63	$5.66	$5.62	$5.65	$5.65	37,462
2019-03-22	$5.67	$5.68	$5.63	$5.64	$5.64	37,677
2019-03-21	$5.60	$5.66	$5.60	$5.65	$5.65	13,752
2019-03-20	$5.60	$5.62	$5.39	$5.61	$5.61	16,655
2019-03-19	$5.60	$5.62	$5.59	$5.60	$5.60	49,286
2019-03-18	$5.60	$5.60	$5.59	$5.60	$5.60	8,914
2019-03-15	$5.57	$5.60	$5.57	$5.60	$5.60	14,966
2019-03-14	$5.55	$5.58	$5.55	$5.56	$5.56	33,747
2019-03-13	$5.55	$5.55	$5.52	$5.54	$5.54	15,678
2019-03-12	$5.48	$5.54	$5.48	$5.54	$5.54	7,709
2019-03-11	$5.49	$5.49	$5.46	$5.46	$5.46	12,501
2019-03-08	$5.47	$5.50	$5.46	$5.48	$5.48	51,172
2019-03-07	$5.52	$5.52	$5.47	$5.48	$5.48	37,287
2019-03-06	$5.55	$5.56	$5.52	$5.53	$5.53	11,704
2019-03-05	$5.54	$5.57	$5.52	$5.55	$5.55	7,244
2019-03-04	$5.56	$5.58	$5.53	$5.54	$5.54	30,690
2019-03-01	$5.57	$5.57	$5.51	$5.56	$5.56	113,936
2019-02-28	$5.57	$5.59	$5.55	$5.55	$5.55	133,249
2019-02-27	$5.61	$5.61	$5.57	$5.59	$5.59	80,567
2019-02-26	$5.60	$5.60	$5.56	$5.59	$5.59	24,290
2019-02-25	$5.64	$5.65	$5.60	$5.62	$5.62	174,889
2019-02-22	$5.66	$5.66	$5.65	$5.66	$5.66	5,875
2019-02-21	$5.65	$5.66	$5.64	$5.66	$5.66	14,152
2019-02-20	$5.60	$5.62	$5.59	$5.60	$5.60	34,649
2019-02-19	$5.60	$5.66	$5.60	$5.62	$5.62	46,751
2019-02-15	$5.65	$5.66	$5.63	$5.65	$5.65	13,190
2019-02-14	$5.67	$5.67	$5.64	$5.64	$5.64	17,184
2019-02-13	$5.67	$5.70	$5.67	$5.70	$5.70	135,110
2019-02-12	$5.66	$5.68	$5.65	$5.68	$5.68	87,532
2019-02-11	$5.70	$5.70	$5.64	$5.65	$5.65	8,735
2019-02-08	$5.72	$5.72	$5.69	$5.69	$5.69	23,169
2019-02-07	$5.75	$5.75	$5.71	$5.73	$5.73	10,542
2019-02-06	$5.76	$5.79	$5.76	$5.77	$5.77	14,719
2019-02-05	$5.74	$5.79	$5.74	$5.78	$5.78	13,786
2019-02-04	$5.76	$5.78	$5.76	$5.77	$5.77	9,029
2019-02-01	$5.76	$5.78	$5.74	$5.74	$5.74	48,609
2019-01-31	$5.77	$5.77	$5.73	$5.75	$5.75	14,957
2019-01-30	$5.75	$5.77	$5.74	$5.75	$5.75	15,884
2019-01-29	$5.73	$5.75	$5.73	$5.74	$5.74	5,359
2019-01-28	$5.74	$5.76	$5.73	$5.75	$5.75	22,643
2019-01-25	$5.73	$5.76	$5.73	$5.75	$5.75	17,138
2019-01-24	$5.74	$5.76	$5.73	$5.73	$5.73	14,554
2019-01-23	$5.74	$5.75	$5.73	$5.74	$5.74	9,872
2019-01-22	$5.75	$5.75	$5.70	$5.72	$5.72	9,178
2019-01-18	$5.73	$5.76	$5.73	$5.76	$5.76	4,230
2019-01-17	$5.63	$5.75	$5.63	$5.67	$5.67	7,849
2019-01-16	$5.70	$5.70	$5.67	$5.69	$5.69	8,828
2019-01-15	$5.69	$5.69	$5.66	$5.66	$5.66	8,574
2019-01-14	$5.69	$5.72	$5.68	$5.68	$5.68	11,639
2019-01-11	$5.73	$5.73	$5.70	$5.70	$5.70	9,993
2019-01-10	$5.71	$5.71	$5.69	$5.70	$5.70	15,114
2019-01-09	$5.63	$5.75	$5.63	$5.74	$5.74	12,475
2019-01-08	$5.73	$5.73	$5.70	$5.70	$5.70	8,508
2019-01-07	$5.70	$5.72	$5.70	$5.71	$5.71	35,093
2019-01-04	$5.68	$5.69	$5.67	$5.69	$5.69	15,898
2019-01-03	$5.63	$5.64	$5.62	$5.64	$5.64	10,373
2019-01-02	$5.50	$5.63	$5.50	$5.60	$5.60	27,960
2018-12-31	$5.57	$5.62	$5.57	$5.60	$5.60	74,462
2018-12-28	$5.57	$5.62	$5.57	$5.61	$5.61	54,541
2018-12-27	$5.52	$5.61	$5.52	$5.59	$5.59	35,038
2018-12-26	$5.59	$5.62	$5.59	$5.59	$5.59	174,456
2018-12-24	$5.55	$5.66	$5.52	$5.63	$5.63	38,556
2018-12-21	$5.65	$5.70	$5.59	$5.64	$5.64	135,286
2018-12-20	$5.72	$5.75	$5.66	$5.67	$5.67	52,888
2018-12-19	$5.74	$5.76	$5.69	$5.71	$5.71	35,125
2018-12-18	$5.75	$5.76	$5.74	$5.74	$5.74	26,321
2018-12-17	$5.77	$5.78	$5.74	$5.74	$5.74	39,755
2018-12-14	$5.80	$5.80	$5.75	$5.76	$5.76	36,543
2018-12-13	$5.78	$5.79	$5.78	$5.79	$5.79	36,555
2018-12-12	$5.78	$5.80	$5.78	$5.78	$5.78	34,009
2018-12-11	$5.77	$5.78	$5.75	$5.77	$5.77	27,630
2018-12-10	$5.74	$5.78	$5.74	$5.75	$5.75	26,171
2018-12-07	$5.75	$5.80	$5.75	$5.79	$5.79	12,481
2018-12-06	$5.75	$5.76	$5.69	$5.71	$5.71	55,508
2018-12-04	$5.77	$5.79	$5.76	$5.79	$5.79	40,298
2018-12-03	$5.80	$5.81	$5.77	$5.79	$5.79	27,471
2018-11-30	$5.71	$5.73	$5.71	$5.73	$5.73	34,934
2018-11-29	$5.70	$5.72	$5.70	$5.70	$5.70	16,728
2018-11-28	$5.68	$5.72	$5.68	$5.70	$5.70	46,761
2018-11-27	$5.66	$5.67	$5.65	$5.66	$5.66	153,615
2018-11-26	$5.64	$5.70	$5.64	$5.67	$5.67	24,879
2018-11-23	$5.70	$5.71	$5.69	$5.69	$5.69	16,528
2018-11-21	$5.69	$5.73	$5.69	$5.72	$5.72	18,396
2018-11-20	$5.72	$5.72	$5.69	$5.70	$5.70	22,010
2018-11-19	$5.74	$5.74	$5.70	$5.71	$5.71	31,517
2018-11-16	$5.76	$5.76	$5.72	$5.75	$5.75	15,844
2018-11-15	$5.67	$5.76	$5.67	$5.72	$5.72	36,035
2018-11-14	$5.71	$5.73	$5.71	$5.72	$5.72	26,049
2018-11-13	$5.73	$5.73	$5.70	$5.70	$5.70	19,427
2018-11-12	$5.75	$5.75	$5.73	$5.73	$5.73	57,146
2018-11-09	$5.70	$5.78	$5.70	$5.74	$5.74	35,130
2018-11-08	$5.80	$5.81	$5.76	$5.77	$5.77	58,059
2018-11-07	$5.81	$5.81	$5.79	$5.80	$5.80	9,241
2018-11-06	$5.80	$5.81	$5.79	$5.80	$5.80	5,064
2018-11-05	$5.82	$5.83	$5.80	$5.80	$5.80	14,485
2018-11-02	$5.81	$5.84	$5.81	$5.84	$5.84	10,638
2018-11-01	$5.75	$5.82	$5.75	$5.80	$5.80	259,333
2018-10-31	$5.70	$5.73	$5.69	$5.72	$5.72	10,742
2018-10-30	$5.75	$5.75	$5.72	$5.73	$5.73	16,700
2018-10-29	$5.84	$5.85	$5.76	$5.77	$5.77	247,880
2018-10-26	$5.77	$5.82	$5.77	$5.81	$5.81	23,656
2018-10-25	$5.78	$5.78	$5.74	$5.75	$5.75	43,223
2018-10-24	$5.84	$5.85	$5.80	$5.80	$5.80	42,560
2018-10-23	$5.86	$5.86	$5.83	$5.84	$5.84	24,773
2018-10-22	$5.85	$5.87	$5.84	$5.85	$5.85	36,749
2018-10-19	$5.87	$5.87	$5.83	$5.84	$5.84	32,315
2018-10-18	$5.90	$5.90	$5.84	$5.85	$5.85	25,606
2018-10-17	$5.95	$5.95	$5.91	$5.92	$5.92	38,637
2018-10-16	$5.94	$5.94	$5.93	$5.93	$5.93	12,635
2018-10-15	$5.87	$5.95	$5.87	$5.94	$5.94	56,800
2018-10-12	$5.85	$5.87	$5.84	$5.86	$5.86	16,221
2018-10-11	$5.80	$5.82	$5.73	$5.82	$5.82	35,557
2018-10-10	$5.80	$5.82	$5.79	$5.79	$5.79	12,903
2018-10-09	$5.85	$5.85	$5.82	$5.83	$5.83	36,457
2018-10-08	$5.83	$5.84	$5.81	$5.84	$5.84	19,452
2018-10-05	$5.80	$5.84	$5.80	$5.84	$5.84	20,348
2018-10-04	$5.80	$5.80	$5.78	$5.78	$5.78	7,310
2018-10-03	$5.80	$5.81	$5.76	$5.77	$5.77	28,971
2018-10-02	$5.71	$5.80	$5.71	$5.79	$5.79	54,670
2018-10-01	$5.69	$5.74	$5.69	$5.73	$5.73	23,292
2018-09-28	$5.70	$5.71	$5.67	$5.68	$5.68	57,584
2018-09-27	$5.70	$5.72	$5.69	$5.70	$5.70	39,267
2018-09-26	$5.72	$5.73	$5.70	$5.70	$5.70	7,279
2018-09-25	$5.72	$5.73	$5.69	$5.71	$5.71	27,522
2018-09-24	$5.71	$5.72	$5.71	$5.72	$5.72	50,015
2018-09-21	$5.71	$5.72	$5.69	$5.71	$5.71	10,505
2018-09-20	$5.62	$5.72	$5.62	$5.70	$5.70	93,470
2018-09-19	$5.58	$5.67	$5.58	$5.66	$5.66	112,541
2018-09-18	$5.66	$5.66	$5.62	$5.63	$5.63	26,589
2018-09-17	$5.71	$5.71	$5.67	$5.67	$5.67	46,084
2018-09-14	$5.72	$5.72	$5.70	$5.70	$5.70	36,873
2018-09-13	$5.75	$5.75	$5.71	$5.71	$5.71	57,753
2018-09-12	$5.78	$5.80	$5.72	$5.74	$5.74	630,444
2018-09-11	$5.80	$5.80	$5.76	$5.77	$5.77	28,994
2018-09-10	$5.78	$5.82	$5.78	$5.82	$5.82	36,872
2018-09-07	$5.77	$5.78	$5.75	$5.77	$5.77	49,102
2018-09-06	$5.80	$5.80	$5.75	$5.75	$5.75	20,590
2018-09-05	$5.81	$5.82	$5.78	$5.79	$5.79	25,901
2018-09-04	$5.78	$5.81	$5.76	$5.81	$5.81	20,822
2018-08-31	$5.79	$5.85	$5.79	$5.84	$5.84	10,018
2018-08-30	$5.83	$5.83	$5.76	$5.76	$5.76	426,005
2018-08-29	$5.76	$5.82	$5.76	$5.82	$5.82	314,079
2018-08-28	$5.80	$5.81	$5.76	$5.76	$5.76	48,260
2018-08-27	$5.79	$5.82	$5.77	$5.81	$5.81	60,052
2018-08-24	$5.84	$5.85	$5.80	$5.82	$5.82	35,887
2018-08-23	$5.85	$5.85	$5.80	$5.81	$5.81	36,237
2018-08-22	$5.89	$5.89	$5.87	$5.87	$5.87	17,015
2018-08-21	$5.97	$5.97	$5.92	$5.92	$5.92	166,790
2018-08-20	$5.98	$5.99	$5.95	$5.96	$5.96	10,923
2018-08-17	$5.96	$6.00	$5.94	$5.95	$5.95	26,050
2018-08-16	$5.82	$5.95	$5.82	$5.94	$5.94	12,014
2018-08-15	$5.88	$5.97	$5.85	$5.86	$5.86	27,349
2018-08-14	$5.87	$5.92	$5.87	$5.91	$5.91	11,458
2018-08-13	$5.91	$5.91	$5.86	$5.87	$5.87	39,336
2018-08-10	$6.04	$6.07	$5.94	$5.94	$5.94	96,270
2018-08-09	$6.06	$6.08	$6.05	$6.06	$6.06	27,649
2018-08-08	$6.09	$6.10	$6.07	$6.09	$6.09	91,003
2018-08-07	$6.11	$6.14	$6.08	$6.08	$6.08	25,591
2018-08-06	$6.07	$6.10	$6.07	$6.10	$6.10	34,563
2018-08-03	$6.04	$6.07	$6.04	$6.07	$6.07	16,857
2018-08-02	$6.04	$6.10	$6.04	$6.05	$6.05	50,016
2018-08-01	$6.08	$6.09	$6.04	$6.05	$6.05	39,386
2018-07-31	$6.08	$6.11	$6.05	$6.08	$6.08	33,568
2018-07-30	$6.04	$6.08	$6.03	$6.03	$6.03	270,801
2018-07-27	$6.01	$6.01	$5.98	$6.00	$6.00	12,781
2018-07-26	$6.07	$6.07	$5.99	$6.00	$6.00	126,490
2018-07-25	$5.96	$6.03	$5.96	$6.03	$6.03	35,881
2018-07-24	$5.90	$5.94	$5.90	$5.93	$5.93	53,290
2018-07-23	$5.89	$5.93	$5.89	$5.91	$5.91	64,980
2018-07-20	$5.90	$5.93	$5.90	$5.93	$5.93	5,849
2018-07-19	$5.86	$5.89	$5.86	$5.89	$5.89	44,754
2018-07-18	$5.87	$5.88	$5.85	$5.85	$5.85	133,339
2018-07-17	$5.86	$5.90	$5.85	$5.86	$5.86	25,889
2018-07-16	$5.85	$5.89	$5.85	$5.85	$5.85	10,757
2018-07-13	$5.81	$5.86	$5.81	$5.84	$5.84	14,633
2018-07-12	$5.80	$5.87	$5.80	$5.87	$5.87	15,559
2018-07-11	$5.91	$5.91	$5.79	$5.79	$5.79	130,455
2018-07-10	$5.93	$5.94	$5.90	$5.91	$5.91	22,484
2018-07-09	$5.97	$5.98	$5.94	$5.94	$5.94	91,622
2018-07-06	$5.91	$6.00	$5.90	$5.99	$5.99	27,315
2018-07-05	$5.90	$5.93	$5.90	$5.91	$5.91	64,170
2018-07-03	$5.89	$5.91	$5.88	$5.88	$5.88	78,376
2018-07-02	$5.89	$5.95	$5.86	$5.87	$5.87	34,846
2018-06-29	$5.85	$5.99	$5.85	$5.95	$5.95	25,182
2018-06-28	$5.91	$5.92	$5.88	$5.89	$5.89	47,685
2018-06-27	$5.91	$5.93	$5.90	$5.91	$5.91	53,461
2018-06-26	$5.94	$5.94	$5.88	$5.91	$5.91	22,358
2018-06-25	$6.01	$6.01	$5.90	$5.90	$5.90	21,674
2018-06-22	$5.98	$6.01	$5.98	$5.99	$5.99	36,606
2018-06-21	$5.97	$5.98	$5.96	$5.96	$5.96	71,658
2018-06-20	$5.96	$5.97	$5.91	$5.95	$5.95	40,421
2018-06-19	$6.00	$6.00	$5.83	$5.93	$5.93	96,457
2018-06-18	$6.05	$6.05	$6.01	$6.01	$6.01	38,947
2018-06-15	$6.07	$6.12	$6.05	$6.09	$6.09	64,498
2018-06-14	$6.19	$6.19	$6.12	$6.14	$6.14	109,418
2018-06-13	$6.25	$6.25	$6.20	$6.20	$6.20	17,116
2018-06-12	$6.18	$6.28	$6.18	$6.27	$6.27	84,910
2018-06-11	$6.26	$6.26	$6.21	$6.21	$6.21	24,574
2018-06-08	$6.27	$6.29	$6.26	$6.28	$6.28	40,389
2018-06-07	$6.31	$6.31	$6.26	$6.28	$6.28	33,970
2018-06-06	$6.28	$6.33	$6.28	$6.29	$6.29	71,696
2018-06-05	$6.26	$6.27	$6.25	$6.26	$6.26	188,964
2018-06-04	$6.31	$6.32	$6.25	$6.27	$6.27	21,414
2018-06-01	$6.39	$6.40	$6.37	$6.39	$6.39	68,716
2018-05-31	$6.40	$6.40	$6.38	$6.39	$6.39	58,458
2018-05-30	$6.40	$6.41	$6.36	$6.38	$6.38	49,745
2018-05-29	$6.40	$6.48	$6.40	$6.43	$6.43	149,047
2018-05-25	$6.42	$6.44	$6.40	$6.44	$6.44	49,319
2018-05-24	$6.44	$6.45	$6.40	$6.40	$6.40	43,721
2018-05-23	$6.36	$6.42	$6.36	$6.42	$6.42	94,640
2018-05-22	$6.38	$6.40	$6.37	$6.38	$6.38	100,080
2018-05-21	$6.37	$6.38	$6.34	$6.35	$6.35	29,234
2018-05-18	$6.27	$6.32	$6.27	$6.30	$6.30	31,896
2018-05-17	$6.26	$6.28	$6.23	$6.24	$6.24	27,769
2018-05-16	$6.25	$6.27	$6.23	$6.23	$6.23	41,022
2018-05-15	$6.22	$6.26	$6.20	$6.25	$6.25	51,963
2018-05-14	$6.24	$6.25	$6.24	$6.24	$6.24	58,305
2018-05-11	$6.26	$6.27	$6.23	$6.25	$6.25	22,870
2018-05-10	$6.31	$6.32	$6.27	$6.29	$6.29	27,747
2018-05-09	$6.32	$6.33	$6.29	$6.30	$6.30	14,357
2018-05-08	$6.32	$6.34	$6.32	$6.34	$6.34	48,125
2018-05-07	$6.36	$6.36	$6.31	$6.32	$6.32	106,759
2018-05-04	$6.36	$6.38	$6.35	$6.37	$6.37	40,151
2018-05-03	$6.36	$6.39	$6.34	$6.38	$6.38	44,312
2018-05-02	$6.35	$6.38	$6.33	$6.36	$6.36	124,763
2018-05-01	$6.30	$6.36	$6.30	$6.35	$6.35	63,248
2018-04-30	$6.30	$6.31	$6.28	$6.30	$6.30	32,048
2018-04-27	$6.24	$6.28	$6.24	$6.27	$6.27	11,875
2018-04-26	$6.23	$6.24	$6.21	$6.22	$6.22	22,994
2018-04-25	$6.18	$6.24	$6.18	$6.23	$6.23	67,226
2018-04-24	$6.17	$6.19	$6.16	$6.19	$6.19	23,098
2018-04-23	$6.20	$6.22	$6.18	$6.18	$6.18	18,004
2018-04-20	$6.21	$6.23	$6.20	$6.20	$6.20	69,886
2018-04-19	$6.26	$6.26	$6.24	$6.25	$6.25	22,803
2018-04-18	$6.23	$6.26	$6.22	$6.23	$6.23	35,649
2018-04-17	$6.16	$6.23	$6.16	$6.22	$6.22	16,942
2018-04-16	$6.23	$6.25	$6.20	$6.20	$6.20	5,588
2018-04-13	$6.28	$6.29	$6.24	$6.24	$6.24	17,253
2018-04-12	$6.25	$6.27	$6.25	$6.27	$6.27	13,263
2018-04-11	$6.28	$6.28	$6.25	$6.26	$6.26	27,825
2018-04-10	$6.26	$6.29	$6.26	$6.28	$6.28	16,092
2018-04-09	$6.27	$6.29	$6.25	$6.28	$6.28	13,840
2018-04-06	$6.15	$6.22	$6.15	$6.22	$6.22	44,733
2018-04-05	$6.15	$6.21	$6.15	$6.20	$6.20	29,814
2018-04-04	$6.08	$6.14	$6.06	$6.14	$6.14	33,005
2018-04-03	$6.16	$6.20	$6.16	$6.17	$6.17	23,854
2018-04-02	$6.24	$6.28	$6.14	$6.14	$6.14	43,001
2018-03-29	$6.12	$6.19	$6.09	$6.18	$6.18	68,923
2018-03-28	$6.12	$6.14	$6.11	$6.11	$6.11	74,852
2018-03-27	$6.15	$6.16	$6.13	$6.13	$6.13	125,197
2018-03-26	$6.16	$6.16	$6.13	$6.13	$6.13	32,895
2018-03-23	$6.12	$6.16	$6.09	$6.14	$6.14	115,230
2018-03-22	$6.17	$6.18	$6.16	$6.17	$6.17	47,619
2018-03-21	$6.17	$6.18	$6.16	$6.17	$6.17	29,704
2018-03-20	$6.16	$6.18	$6.16	$6.16	$6.16	22,672
2018-03-19	$6.25	$6.25	$6.16	$6.16	$6.16	89,455
2018-03-16	$6.30	$6.30	$6.26	$6.27	$6.27	37,682
2018-03-15	$6.33	$6.33	$6.29	$6.30	$6.30	47,359
2018-03-14	$6.36	$6.36	$6.32	$6.33	$6.33	45,145
2018-03-13	$6.33	$6.37	$6.31	$6.32	$6.32	29,685
2018-03-12	$6.31	$6.34	$6.30	$6.33	$6.33	66,119
2018-03-09	$6.35	$6.36	$6.32	$6.33	$6.33	80,328
2018-03-08	$6.38	$6.40	$6.37	$6.40	$6.40	30,099
2018-03-07	$6.39	$6.42	$6.36	$6.37	$6.37	28,603
2018-03-06	$6.43	$6.44	$6.40	$6.42	$6.42	28,984
2018-03-05	$6.37	$6.44	$6.36	$6.44	$6.44	59,163
2018-03-02	$6.41	$6.41	$6.32	$6.36	$6.36	105,051
2018-03-01	$6.35	$6.42	$6.33	$6.42	$6.42	213,775
2018-02-28	$6.34	$6.37	$6.34	$6.35	$6.35	74,215
2018-02-27	$6.29	$6.30	$6.28	$6.30	$6.30	31,470
2018-02-26	$6.26	$6.31	$6.26	$6.30	$6.30	340,870
2018-02-23	$6.25	$6.26	$6.23	$6.26	$6.26	77,509
2018-02-22	$6.20	$6.23	$6.20	$6.23	$6.23	103,585
2018-02-21	$6.20	$6.22	$6.20	$6.20	$6.20	30,918
2018-02-20	$6.16	$6.24	$6.16	$6.19	$6.19	108,297
2018-02-16	$6.19	$6.20	$6.18	$6.18	$6.18	63,619
2018-02-15	$6.16	$6.21	$6.16	$6.21	$6.21	29,168
2018-02-14	$6.20	$6.20	$6.15	$6.19	$6.19	52,373
2018-02-13	$6.17	$6.19	$6.17	$6.18	$6.18	97,614
2018-02-12	$6.15	$6.19	$6.14	$6.19	$6.19	74,366
2018-02-09	$6.14	$6.14	$6.10	$6.11	$6.11	90,411
2018-02-08	$6.17	$6.18	$6.14	$6.16	$6.16	120,552
2018-02-07	$6.15	$6.18	$6.14	$6.18	$6.18	123,693
2018-02-06	$6.09	$6.13	$6.09	$6.13	$6.13	67,065
2018-02-05	$6.09	$6.13	$6.07	$6.07	$6.07	94,596
2018-02-02	$6.13	$6.16	$6.12	$6.13	$6.13	153,427
2018-02-01	$6.14	$6.17	$6.12	$6.17	$6.17	114,492
2018-01-31	$6.16	$6.16	$6.14	$6.15	$6.15	79,386
2018-01-30	$6.17	$6.17	$6.15	$6.17	$6.17	140,024
2018-01-29	$6.16	$6.17	$6.15	$6.16	$6.16	201,022
2018-01-26	$6.10	$6.15	$6.10	$6.15	$6.15	84,937
2018-01-25	$6.17	$6.17	$6.12	$6.12	$6.12	54,657
2018-01-24	$6.08	$6.14	$6.08	$6.14	$6.14	138,949
2018-01-23	$6.08	$6.11	$6.07	$6.07	$6.07	159,728
2018-01-22	$6.11	$6.12	$6.09	$6.11	$6.11	125,032
2018-01-19	$6.09	$6.10	$6.07	$6.09	$6.09	97,938
2018-01-18	$6.07	$6.10	$6.07	$6.09	$6.09	192,823
2018-01-17	$6.01	$6.08	$6.01	$6.08	$6.08	1,369,065
2018-01-16	$6.01	$6.02	$6.00	$6.00	$6.00	52,163
2018-01-12	$6.04	$6.05	$5.99	$6.01	$6.01	46,290
2018-01-11	$6.05	$6.05	$6.03	$6.04	$6.04	15,338
2018-01-10	$6.05	$6.05	$6.02	$6.05	$6.05	14,907
2018-01-09	$5.99	$6.04	$5.99	$6.04	$6.04	40,687
2018-01-08	$6.04	$6.04	$6.00	$6.00	$6.00	72,583
2018-01-05	$6.06	$6.07	$6.04	$6.04	$6.04	38,573
2018-01-04	$6.07	$6.08	$6.05	$6.08	$6.08	17,520
2018-01-03	$6.08	$6.08	$6.06	$6.08	$6.08	22,437
2018-01-02	$6.02	$6.07	$6.02	$6.06	$6.06	56,776
2017-12-29	$6.02	$6.02	$5.99	$6.00	$6.00	66,174
2017-12-28	$6.04	$6.04	$6.00	$6.02	$6.02	70,299
2017-12-27	$6.00	$6.04	$6.00	$6.02	$6.02	212,618
2017-12-26	$5.93	$5.99	$5.93	$5.98	$5.98	18,908
2017-12-22	$5.96	$6.00	$5.96	$5.96	$5.96	97,794
2017-12-21	$5.97	$5.98	$5.94	$5.97	$5.97	67,341
2017-12-20	$5.94	$5.95	$5.92	$5.94	$5.94	52,740
2017-12-19	$5.93	$5.95	$5.92	$5.92	$5.92	35,858
2017-12-18	$5.94	$5.96	$5.92	$5.93	$5.93	18,613
2017-12-15	$5.94	$5.97	$5.93	$5.93	$5.93	54,603
2017-12-14	$5.94	$5.94	$5.91	$5.93	$5.93	20,970
2017-12-13	$5.90	$5.92	$5.90	$5.91	$5.91	48,648
2017-12-12	$5.90	$5.92	$5.88	$5.88	$5.88	32,800
2017-12-11	$5.93	$5.94	$5.90	$5.90	$5.90	55,942
2017-12-08	$5.99	$5.99	$5.95	$5.96	$5.96	128,075
2017-12-07	$5.98	$5.99	$5.95	$5.97	$5.97	77,681
2017-12-06	$6.05	$6.05	$5.99	$6.00	$6.00	266,262
2017-12-05	$6.05	$6.06	$6.03	$6.03	$6.03	29,993
2017-12-04	$6.10	$6.10	$6.04	$6.04	$6.04	26,724
2017-12-01	$6.08	$6.10	$6.04	$6.08	$6.08	26,183
2017-11-30	$6.07	$6.09	$6.05	$6.05	$6.05	14,231
2017-11-29	$6.05	$6.08	$6.05	$6.07	$6.07	61,974
2017-11-28	$6.01	$6.07	$6.01	$6.03	$6.03	54,921
2017-11-27	$6.02	$6.06	$6.02	$6.02	$6.02	60,746
2017-11-24	$6.05	$6.07	$6.05	$6.06	$6.06	26,788
2017-11-22	$6.03	$6.10	$6.03	$6.06	$6.06	10,536
2017-11-21	$6.04	$6.07	$6.04	$6.05	$6.05	21,815
2017-11-20	$6.06	$6.06	$6.03	$6.05	$6.05	31,708
2017-11-17	$6.05	$6.08	$6.05	$6.07	$6.07	21,950
2017-11-16	$6.06	$6.09	$6.04	$6.04	$6.04	15,630
2017-11-15	$6.05	$6.05	$6.03	$6.04	$6.04	36,410
2017-11-14	$6.09	$6.09	$6.05	$6.05	$6.05	8,947
2017-11-13	$6.09	$6.09	$6.07	$6.07	$6.07	25,760
2017-11-10	$6.09	$6.12	$6.09	$6.11	$6.11	28,369
2017-11-09	$6.12	$6.13	$6.08	$6.09	$6.09	14,653
2017-11-08	$6.10	$6.12	$6.09	$6.10	$6.10	24,027
2017-11-07	$6.10	$6.11	$6.10	$6.11	$6.11	24,416
2017-11-06	$6.09	$6.13	$6.09	$6.11	$6.11	27,743
2017-11-03	$6.12	$6.12	$6.07	$6.08	$6.08	74,208
2017-11-02	$6.06	$6.10	$6.06	$6.10	$6.10	8,256
2017-11-01	$6.05	$6.09	$6.05	$6.07	$6.07	11,751
2017-10-31	$6.08	$6.08	$6.05	$6.07	$6.07	15,641
2017-10-30	$6.08	$6.09	$6.08	$6.08	$6.08	68,349
2017-10-27	$6.07	$6.08	$6.06	$6.07	$6.07	13,561
2017-10-26	$6.10	$6.10	$6.08	$6.09	$6.09	11,498
2017-10-25	$6.13	$6.15	$6.11	$6.11	$6.11	30,171
2017-10-24	$6.08	$6.11	$6.08	$6.10	$6.10	19,443
2017-10-23	$6.06	$6.10	$6.05	$6.09	$6.09	27,341
2017-10-20	$6.06	$6.08	$6.03	$6.03	$6.03	11,156
2017-10-19	$6.05	$6.09	$6.05	$6.06	$6.06	23,106
2017-10-18	$6.06	$6.06	$6.03	$6.04	$6.04	18,549
2017-10-17	$6.08	$6.08	$6.05	$6.05	$6.05	35,611
2017-10-16	$6.12	$6.16	$6.07	$6.08	$6.08	24,102
2017-10-13	$6.07	$6.11	$6.07	$6.11	$6.11	27,158
2017-10-12	$6.04	$6.11	$6.02	$6.06	$6.06	28,428
2017-10-11	$6.05	$6.05	$6.04	$6.04	$6.04	12,616
2017-10-10	$6.05	$6.08	$6.05	$6.06	$6.06	37,981
2017-10-09	$6.08	$6.08	$6.04	$6.06	$6.06	31,040
2017-10-06	$6.04	$6.09	$6.04	$6.09	$6.09	8,023
2017-10-05	$6.07	$6.09	$6.05	$6.09	$6.09	9,449
2017-10-04	$6.07	$6.09	$6.05	$6.07	$6.07	13,293
2017-10-03	$6.03	$6.07	$6.03	$6.04	$6.04	42,681
2017-10-02	$6.04	$6.05	$6.01	$6.03	$6.03	120,589
2017-09-29	$6.06	$6.09	$6.05	$6.07	$6.07	22,621
2017-09-28	$6.07	$6.07	$6.04	$6.05	$6.05	48,747
2017-09-27	$6.04	$6.10	$6.02	$6.10	$6.10	45,622
2017-09-26	$6.10	$6.10	$6.05	$6.07	$6.07	100,217
2017-09-25	$6.09	$6.10	$6.06	$6.09	$6.09	56,277
2017-09-22	$6.12	$6.12	$6.09	$6.10	$6.10	31,498
2017-09-21	$6.11	$6.11	$6.08	$6.09	$6.09	26,717
2017-09-20	$6.07	$6.12	$6.07	$6.12	$6.12	32,469
2017-09-19	$6.10	$6.10	$6.03	$6.05	$6.05	38,001
2017-09-18	$6.09	$6.09	$6.07	$6.07	$6.07	30,618
2017-09-15	$6.09	$6.10	$6.07	$6.10	$6.10	14,364
2017-09-14	$6.04	$6.12	$6.04	$6.08	$6.08	39,555
2017-09-13	$6.04	$6.09	$6.04	$6.08	$6.08	15,692
2017-09-12	$6.08	$6.08	$6.00	$6.04	$6.04	79,081
2017-09-11	$6.10	$6.11	$6.08	$6.09	$6.09	38,082
2017-09-08	$6.13	$6.15	$6.12	$6.14	$6.14	18,003
2017-09-07	$6.13	$6.13	$6.11	$6.11	$6.11	16,136
2017-09-06	$6.16	$6.17	$6.13	$6.16	$6.16	22,368
2017-09-05	$6.13	$6.18	$6.13	$6.16	$6.16	48,928
2017-09-01	$6.08	$6.08	$6.06	$6.08	$6.08	38,498
2017-08-31	$6.00	$6.07	$6.00	$6.07	$6.07	48,094
2017-08-30	$6.02	$6.02	$5.97	$6.00	$6.00	25,396
2017-08-29	$6.01	$6.02	$5.98	$5.98	$5.98	109,849
2017-08-28	$6.05	$6.20	$6.02	$6.02	$6.02	84,175
2017-08-25	$6.06	$6.06	$6.01	$6.01	$6.01	164,337
2017-08-24	$6.01	$6.05	$6.01	$6.04	$6.04	17,565
2017-08-23	$6.00	$6.02	$5.99	$5.99	$5.99	29,451
2017-08-22	$6.01	$6.01	$5.99	$5.99	$5.99	31,863
2017-08-21	$6.00	$6.02	$5.99	$5.99	$5.99	20,007
2017-08-18	$6.01	$6.03	$5.99	$6.02	$6.02	59,604
2017-08-17	$6.01	$6.01	$5.98	$6.00	$6.00	65,958
2017-08-16	$6.05	$6.05	$5.99	$6.02	$6.02	39,323
2017-08-15	$6.13	$6.13	$6.04	$6.05	$6.05	9,898
2017-08-14	$6.08	$6.11	$6.08	$6.10	$6.10	41,339
2017-08-11	$6.11	$6.16	$6.11	$6.14	$6.14	36,386
2017-08-10	$6.27	$6.29	$6.11	$6.13	$6.13	129,368
2017-08-09	$6.27	$6.30	$6.27	$6.30	$6.30	29,326
2017-08-08	$6.30	$6.31	$6.27	$6.27	$6.27	12,997
2017-08-07	$6.29	$6.30	$6.27	$6.30	$6.30	57,225
2017-08-04	$6.28	$6.29	$6.26	$6.29	$6.29	41,913
2017-08-03	$6.30	$6.30	$6.26	$6.27	$6.27	113,388
2017-08-02	$6.30	$6.33	$6.30	$6.32	$6.32	24,330
2017-08-01	$6.36	$6.36	$6.27	$6.27	$6.27	39,350
2017-07-31	$6.33	$6.39	$6.33	$6.37	$6.37	15,803
2017-07-28	$6.38	$6.42	$6.38	$6.40	$6.40	15,762
2017-07-27	$6.40	$6.40	$6.38	$6.40	$6.40	17,711
2017-07-26	$6.30	$6.35	$6.29	$6.34	$6.34	12,660
2017-07-25	$6.40	$6.40	$6.31	$6.31	$6.31	20,292
2017-07-24	$6.39	$6.40	$6.36	$6.39	$6.39	13,569
2017-07-21	$6.48	$6.48	$6.45	$6.45	$6.45	8,749
2017-07-20	$6.48	$6.50	$6.47	$6.49	$6.49	27,444
2017-07-19	$6.41	$6.47	$6.41	$6.45	$6.45	10,507
2017-07-18	$6.46	$6.48	$6.39	$6.40	$6.40	51,638
2017-07-17	$6.38	$6.42	$6.37	$6.39	$6.39	44,268
2017-07-14	$6.40	$6.42	$6.39	$6.40	$6.40	38,982
2017-07-13	$6.45	$6.45	$6.36	$6.36	$6.36	100,199
2017-07-12	$6.41	$6.54	$6.39	$6.48	$6.48	39,130
2017-07-11	$6.44	$6.56	$6.22	$6.55	$6.55	26,993
2017-07-10	$6.56	$6.57	$6.53	$6.55	$6.55	35,754
2017-07-07	$6.49	$6.53	$6.47	$6.47	$6.47	96,398
2017-07-06	$6.46	$6.49	$6.46	$6.48	$6.48	19,075
2017-07-05	$6.50	$6.56	$6.44	$6.53	$6.53	63,436
2017-07-03	$6.48	$6.55	$6.47	$6.52	$6.52	48,179
2017-06-30	$6.28	$6.40	$6.28	$6.39	$6.39	41,982
2017-06-29	$6.19	$6.24	$6.19	$6.23	$6.23	28,421
2017-06-28	$6.09	$6.14	$6.09	$6.12	$6.12	164,134
2017-06-27	$6.03	$6.13	$6.03	$6.11	$6.11	305,608
2017-06-26	$6.08	$6.10	$6.06	$6.08	$6.08	208,000
2017-06-23	$6.11	$6.11	$6.09	$6.10	$6.10	34,468
2017-06-22	$6.14	$6.14	$6.08	$6.08	$6.08	19,823
2017-06-21	$6.21	$6.24	$6.16	$6.16	$6.16	13,307
2017-06-20	$6.23	$6.23	$6.20	$6.22	$6.22	17,118
2017-06-19	$6.29	$6.32	$6.26	$6.26	$6.26	14,196
2017-06-16	$6.30	$6.32	$6.26	$6.32	$6.32	18,913
2017-06-15	$6.20	$6.27	$6.19	$6.27	$6.27	149,257
2017-06-14	$6.28	$6.28	$6.20	$6.21	$6.21	37,014
2017-06-13	$6.23	$6.25	$6.22	$6.23	$6.23	17,587
2017-06-12	$6.26	$6.27	$6.21	$6.22	$6.22	19,635
2017-06-09	$6.27	$6.30	$6.27	$6.30	$6.30	46,709
2017-06-08	$6.26	$6.30	$6.26	$6.28	$6.28	27,613
2017-06-07	$6.23	$6.24	$6.22	$6.22	$6.22	29,362
2017-06-06	$6.17	$6.21	$6.17	$6.18	$6.18	46,973
2017-06-05	$6.15	$6.18	$6.15	$6.15	$6.15	22,356
2017-06-02	$6.18	$6.20	$6.16	$6.16	$6.16	53,644
2017-06-01	$6.20	$6.20	$6.15	$6.18	$6.18	10,177
2017-05-31	$6.12	$6.21	$6.12	$6.18	$6.18	24,022
2017-05-30	$6.20	$6.20	$6.16	$6.18	$6.18	23,995
2017-05-26	$6.21	$6.23	$6.20	$6.21	$6.21	17,144
2017-05-25	$6.26	$6.26	$6.21	$6.21	$6.21	36,244
2017-05-24	$6.24	$6.24	$6.20	$6.22	$6.22	25,732
2017-05-23	$6.28	$6.31	$6.24	$6.24	$6.24	32,242
2017-05-22	$6.32	$6.35	$6.31	$6.32	$6.32	31,292
2017-05-19	$6.27	$6.32	$6.27	$6.30	$6.30	22,711
2017-05-18	$6.26	$6.28	$6.23	$6.24	$6.24	29,355
2017-05-17	$6.32	$6.35	$6.32	$6.33	$6.33	16,859
2017-05-16	$6.29	$6.30	$6.28	$6.29	$6.29	4,829
2017-05-15	$6.25	$6.36	$6.25	$6.30	$6.30	31,019
2017-05-12	$6.30	$6.33	$6.30	$6.31	$6.31	10,806
2017-05-11	$6.27	$6.28	$6.23	$6.27	$6.27	40,210
2017-05-10	$6.25	$6.26	$6.21	$6.25	$6.25	24,038
2017-05-09	$6.32	$6.32	$6.24	$6.25	$6.25	22,578
2017-05-08	$6.25	$6.27	$6.25	$6.26	$6.26	11,289
2017-05-05	$6.29	$6.32	$6.29	$6.29	$6.29	6,343
2017-05-04	$6.29	$6.33	$6.27	$6.28	$6.28	72,750
2017-05-03	$6.32	$6.36	$6.32	$6.34	$6.34	26,311
2017-05-02	$6.33	$6.36	$6.33	$6.34	$6.34	36,291
2017-05-01	$6.27	$6.33	$6.27	$6.33	$6.33	70,730
2017-04-28	$6.20	$6.24	$6.20	$6.22	$6.22	108,501
2017-04-27	$6.18	$6.20	$6.17	$6.19	$6.19	50,556
2017-04-26	$6.20	$6.24	$6.17	$6.17	$6.17	18,722
2017-04-25	$6.16	$6.22	$6.15	$6.20	$6.20	89,582
2017-04-24	$6.23	$6.23	$6.15	$6.16	$6.16	107,759
2017-04-21	$6.19	$6.19	$6.16	$6.17	$6.17	73,162
2017-04-20	$6.25	$6.25	$6.18	$6.18	$6.18	62,511
2017-04-19	$6.25	$6.28	$6.23	$6.23	$6.23	26,246
2017-04-18	$6.26	$6.26	$6.23	$6.24	$6.24	35,519
2017-04-17	$6.30	$6.33	$6.27	$6.28	$6.28	12,616
2017-04-13	$6.31	$6.33	$6.28	$6.28	$6.28	13,493
2017-04-12	$6.30	$6.31	$6.28	$6.29	$6.29	154,094
2017-04-11	$6.26	$6.29	$6.25	$6.28	$6.28	14,027
2017-04-10	$6.27	$6.40	$6.25	$6.27	$6.27	19,916
2017-04-07	$6.23	$6.25	$6.23	$6.25	$6.25	6,760
2017-04-06	$6.29	$6.29	$6.25	$6.25	$6.25	7,229
2017-04-05	$6.26	$6.29	$6.26	$6.27	$6.27	12,704
2017-04-04	$6.29	$6.29	$6.24	$6.25	$6.25	32,565
2017-04-03	$6.37	$6.44	$6.27	$6.28	$6.28	30,495
2017-03-31	$6.33	$6.33	$6.25	$6.29	$6.29	33,978
2017-03-30	$6.30	$6.30	$6.28	$6.28	$6.28	172,483
2017-03-29	$6.39	$6.39	$6.31	$6.32	$6.32	137,431
2017-03-28	$6.33	$6.36	$6.33	$6.33	$6.33	23,558
2017-03-27	$6.35	$6.36	$6.31	$6.32	$6.32	59,160
2017-03-24	$6.39	$6.40	$6.37	$6.39	$6.39	105,086
2017-03-23	$6.41	$6.43	$6.40	$6.41	$6.41	25,770
2017-03-22	$6.41	$6.44	$6.41	$6.43	$6.43	25,698
2017-03-21	$6.42	$6.44	$6.42	$6.42	$6.42	9,144
2017-03-20	$6.48	$6.54	$6.44	$6.44	$6.44	49,961
2017-03-17	$6.42	$6.49	$6.42	$6.47	$6.47	27,961
2017-03-16	$6.46	$6.49	$6.46	$6.46	$6.46	11,734
2017-03-15	$6.43	$6.46	$6.43	$6.46	$6.46	74,935
2017-03-14	$6.42	$6.43	$6.38	$6.42	$6.42	113,329
2017-03-13	$6.43	$6.53	$6.40	$6.41	$6.41	49,374
2017-03-10	$6.47	$6.47	$6.44	$6.44	$6.44	24,108
2017-03-09	$6.50	$6.52	$6.45	$6.45	$6.45	45,273
2017-03-08	$6.53	$6.54	$6.50	$6.50	$6.50	53,144
2017-03-07	$6.53	$6.55	$6.52	$6.53	$6.53	10,673
2017-03-06	$6.63	$6.64	$6.59	$6.59	$6.59	16,304
2017-03-03	$6.61	$6.61	$6.56	$6.61	$6.61	34,671
2017-03-02	$6.58	$6.63	$6.56	$6.56	$6.56	126,800
2017-03-01	$6.54	$6.63	$6.54	$6.62	$6.62	21,200
2017-02-28	$6.50	$6.57	$6.50	$6.51	$6.51	104,943
2017-02-27	$6.45	$6.50	$6.44	$6.47	$6.47	55,964
2017-02-24	$6.52	$6.54	$6.50	$6.50	$6.50	25,849
2017-02-23	$6.59	$6.59	$6.53	$6.54	$6.54	102,465
2017-02-22	$6.58	$6.61	$6.57	$6.59	$6.59	30,858
2017-02-21	$6.57	$6.59	$6.57	$6.57	$6.57	22,265
2017-02-17	$6.61	$6.63	$6.60	$6.61	$6.61	47,354
2017-02-16	$6.71	$6.73	$6.65	$6.66	$6.66	24,845
2017-02-15	$6.66	$6.70	$6.65	$6.69	$6.69	105,943
2017-02-14	$6.62	$6.69	$6.61	$6.67	$6.67	18,683
2017-02-13	$6.66	$6.70	$6.66	$6.67	$6.67	16,223
2017-02-10	$6.70	$6.70	$6.65	$6.69	$6.69	69,506
2017-02-09	$6.64	$6.65	$6.59	$6.65	$6.65	126,666
2017-02-08	$6.59	$6.63	$6.59	$6.63	$6.63	29,134
2017-02-07	$6.58	$6.61	$6.52	$6.61	$6.61	19,646
2017-02-06	$6.60	$6.61	$6.57	$6.58	$6.58	66,998
2017-02-03	$6.59	$6.62	$6.57	$6.59	$6.59	52,841
2017-02-02	$6.63	$6.64	$6.60	$6.62	$6.62	85,902
2017-02-01	$6.47	$6.63	$6.47	$6.63	$6.63	170,395
2017-01-31	$6.48	$6.52	$6.48	$6.52	$6.52	55,617
2017-01-30	$6.56	$6.56	$6.50	$6.50	$6.50	40,420
2017-01-27	$6.55	$6.60	$6.55	$6.60	$6.60	41,044
2017-01-26	$6.59	$6.61	$6.55	$6.55	$6.55	62,325
2017-01-25	$6.59	$6.65	$6.57	$6.58	$6.58	111,838
2017-01-24	$6.61	$6.63	$6.56	$6.57	$6.57	63,632
2017-01-23	$6.61	$6.61	$6.59	$6.61	$6.61	57,852
2017-01-20	$6.56	$6.60	$6.56	$6.58	$6.58	35,615
2017-01-19	$6.60	$6.61	$6.58	$6.59	$6.59	45,633
2017-01-18	$6.63	$6.64	$6.48	$6.62	$6.62	122,556
2017-01-17	$6.60	$6.64	$6.59	$6.63	$6.63	273,065
2017-01-13	$6.53	$6.54	$6.50	$6.52	$6.52	89,641
2017-01-12	$6.50	$6.53	$6.47	$6.51	$6.51	79,894
2017-01-11	$6.46	$6.48	$6.43	$6.46	$6.46	6,320
2017-01-10	$6.44	$6.48	$6.44	$6.45	$6.45	23,265
2017-01-09	$6.43	$6.44	$6.41	$6.42	$6.42	77,743
2017-01-06	$6.48	$6.48	$6.43	$6.44	$6.44	63,296
2017-01-05	$6.49	$6.49	$6.46	$6.49	$6.49	41,635
2017-01-04	$6.37	$6.47	$6.37	$6.46	$6.46	94,204
2017-01-03	$6.34	$6.38	$6.34	$6.34	$6.34	130,972
2016-12-30	$6.34	$6.35	$6.31	$6.31	$6.31	138,125
2016-12-29	$6.32	$6.32	$6.29	$6.30	$6.30	176,554
2016-12-28	$6.22	$6.30	$6.22	$6.27	$6.27	49,085
2016-12-27	$6.21	$6.31	$6.21	$6.30	$6.30	139,964
2016-12-23	$6.23	$6.25	$6.20	$6.21	$6.21	36,768
2016-12-22	$6.26	$6.28	$6.23	$6.23	$6.23	44,132
2016-12-21	$6.30	$6.33	$6.28	$6.31	$6.31	82,908
2016-12-20	$6.34	$6.34	$6.29	$6.29	$6.29	61,382
2016-12-19	$6.34	$6.37	$6.32	$6.33	$6.33	44,930
2016-12-16	$6.34	$6.39	$6.33	$6.37	$6.37	36,939
2016-12-15	$6.40	$6.40	$6.36	$6.36	$6.36	84,535
2016-12-14	$6.41	$6.41	$6.40	$6.40	$6.40	13,167
2016-12-13	$6.42	$6.44	$6.40	$6.40	$6.40	51,050
2016-12-12	$6.36	$6.41	$6.35	$6.41	$6.41	50,742
2016-12-09	$6.34	$6.37	$6.27	$6.34	$6.34	47,658
2016-12-08	$6.37	$6.37	$6.32	$6.33	$6.33	44,204
2016-12-07	$6.36	$6.38	$6.35	$6.37	$6.37	13,445
2016-12-06	$6.38	$6.42	$6.37	$6.37	$6.37	91,790
2016-12-05	$6.35	$6.37	$6.34	$6.36	$6.36	31,310
2016-12-02	$6.27	$6.31	$6.25	$6.30	$6.30	74,169
2016-12-01	$6.32	$6.32	$6.26	$6.27	$6.27	143,372
2016-11-30	$6.41	$6.41	$6.32	$6.32	$6.32	37,923
2016-11-29	$6.37	$6.39	$6.33	$6.33	$6.33	89,489
2016-11-28	$6.40	$6.45	$6.40	$6.44	$6.44	30,355
2016-11-25	$6.35	$6.42	$6.35	$6.39	$6.39	20,910
2016-11-23	$6.37	$6.40	$6.35	$6.40	$6.40	10,140
2016-11-22	$6.39	$6.42	$6.38	$6.41	$6.41	10,924
2016-11-21	$6.36	$6.41	$6.36	$6.40	$6.40	59,083
2016-11-18	$6.35	$6.35	$6.31	$6.34	$6.34	19,886
2016-11-17	$6.29	$6.33	$6.27	$6.32	$6.32	26,696
2016-11-16	$6.29	$6.30	$6.28	$6.29	$6.29	14,677
2016-11-15	$6.24	$6.30	$6.24	$6.28	$6.28	15,409
2016-11-14	$6.30	$6.30	$6.22	$6.24	$6.24	37,487
2016-11-11	$6.33	$6.33	$6.27	$6.29	$6.29	52,414
2016-11-10	$6.34	$6.36	$6.31	$6.34	$6.34	9,697
2016-11-09	$6.34	$6.39	$6.24	$6.32	$6.32	51,454
2016-11-08	$6.32	$6.41	$6.32	$6.37	$6.37	11,690
2016-11-07	$6.37	$6.37	$6.33	$6.34	$6.34	25,281
2016-11-04	$6.31	$6.36	$6.31	$6.34	$6.34	40,433
2016-11-03	$6.35	$6.37	$6.32	$6.36	$6.36	23,890
2016-11-02	$6.36	$6.37	$6.31	$6.36	$6.36	26,018
2016-11-01	$6.39	$6.40	$6.33	$6.36	$6.36	28,655
2016-10-31	$6.38	$6.44	$6.38	$6.40	$6.40	63,564
2016-10-28	$6.45	$6.45	$6.42	$6.45	$6.45	105,199
2016-10-27	$6.42	$6.47	$6.42	$6.47	$6.47	18,485
2016-10-26	$6.36	$6.43	$6.36	$6.42	$6.42	10,747
2016-10-25	$6.36	$6.37	$6.33	$6.37	$6.37	7,998
2016-10-24	$6.37	$6.38	$6.34	$6.35	$6.35	21,233
2016-10-21	$6.33	$6.37	$6.33	$6.36	$6.36	11,436
2016-10-20	$6.40	$6.40	$6.33	$6.35	$6.35	16,563
2016-10-19	$6.36	$6.40	$6.33	$6.40	$6.40	23,729
2016-10-18	$6.35	$6.43	$6.35	$6.38	$6.38	49,174
2016-10-17	$6.35	$6.39	$6.33	$6.39	$6.39	42,658
2016-10-14	$6.33	$6.38	$6.32	$6.33	$6.33	24,517
2016-10-13	$6.19	$6.29	$6.19	$6.28	$6.28	23,103
2016-10-12	$6.23	$6.29	$6.19	$6.19	$6.19	21,450
2016-10-11	$6.22	$6.24	$6.22	$6.22	$6.22	5,155
2016-10-10	$6.23	$6.24	$6.21	$6.21	$6.21	8,992
2016-10-07	$6.23	$6.25	$6.21	$6.21	$6.21	8,001
2016-10-06	$6.21	$6.22	$6.19	$6.20	$6.20	22,861
2016-10-05	$6.22	$6.28	$6.21	$6.24	$6.24	35,050
2016-10-04	$6.21	$6.25	$6.21	$6.23	$6.23	95,344
2016-10-03	$6.20	$6.23	$6.15	$6.23	$6.23	16,183
2016-09-30	$6.19	$6.21	$6.15	$6.20	$6.20	33,128
2016-09-29	$6.21	$6.23	$6.19	$6.19	$6.19	47,416
2016-09-28	$6.21	$6.23	$6.21	$6.22	$6.22	20,916
2016-09-27	$6.21	$6.23	$6.20	$6.23	$6.23	19,831
2016-09-26	$6.24	$6.25	$6.21	$6.22	$6.22	36,685
2016-09-23	$6.30	$6.30	$6.25	$6.26	$6.26	69,662
2016-09-22	$6.34	$6.36	$6.31	$6.31	$6.31	47,541
2016-09-21	$6.31	$6.32	$6.29	$6.31	$6.31	42,632
2016-09-20	$6.25	$6.32	$6.24	$6.32	$6.32	33,722
2016-09-19	$6.24	$6.26	$6.21	$6.24	$6.24	13,372
2016-09-16	$6.10	$6.21	$6.10	$6.21	$6.21	30,764
2016-09-15	$6.13	$6.15	$6.13	$6.14	$6.14	22,967
2016-09-14	$6.12	$6.15	$6.10	$6.15	$6.15	46,937
2016-09-13	$6.16	$6.16	$6.12	$6.13	$6.13	33,447
2016-09-12	$6.18	$6.24	$6.17	$6.19	$6.19	12,356
2016-09-09	$6.21	$6.24	$6.18	$6.23	$6.23	27,574
2016-09-08	$6.22	$6.24	$6.20	$6.24	$6.24	155,231
2016-09-07	$6.18	$6.22	$6.18	$6.21	$6.21	48,541
2016-09-06	$6.09	$6.17	$6.09	$6.16	$6.16	31,432
2016-09-02	$6.14	$6.16	$6.12	$6.14	$6.14	39,875
2016-09-01	$6.10	$6.11	$6.08	$6.10	$6.10	36,785
2016-08-31	$6.14	$6.14	$6.04	$6.04	$6.04	104,336
2016-08-30	$6.12	$6.12	$6.06	$6.09	$6.09	62,775
2016-08-29	$6.16	$6.16	$6.12	$6.12	$6.12	48,711
2016-08-26	$6.26	$6.26	$6.18	$6.20	$6.20	74,899
2016-08-25	$6.30	$6.30	$6.26	$6.26	$6.26	12,677
2016-08-24	$6.35	$6.35	$6.30	$6.31	$6.31	49,399
2016-08-23	$6.37	$6.38	$6.36	$6.36	$6.36	14,266
2016-08-22	$6.36	$6.40	$6.36	$6.39	$6.39	12,452
2016-08-19	$6.39	$6.42	$6.36	$6.41	$6.41	27,663
2016-08-18	$6.39	$6.43	$6.38	$6.43	$6.43	26,211
2016-08-17	$6.40	$6.42	$6.38	$6.40	$6.40	50,467
2016-08-16	$6.38	$6.41	$6.34	$6.40	$6.40	28,154
2016-08-15	$6.41	$6.44	$6.37	$6.40	$6.40	48,782
2016-08-12	$6.32	$6.35	$6.27	$6.33	$6.33	49,354
2016-08-11	$6.35	$6.35	$6.32	$6.34	$6.34	14,876
2016-08-10	$6.35	$6.38	$6.35	$6.35	$6.35	31,228
2016-08-09	$6.37	$6.40	$6.35	$6.35	$6.35	106,734
2016-08-08	$6.44	$6.44	$6.37	$6.39	$6.39	54,647
2016-08-05	$6.35	$6.41	$6.35	$6.39	$6.39	16,782
2016-08-04	$6.32	$6.35	$6.30	$6.32	$6.32	19,574
2016-08-03	$6.32	$6.35	$6.29	$6.33	$6.33	27,807
2016-08-02	$6.30	$6.34	$6.27	$6.28	$6.28	108,129
2016-08-01	$6.35	$6.35	$6.30	$6.30	$6.30	35,615
2016-07-29	$6.30	$6.37	$6.29	$6.37	$6.37	52,531
2016-07-28	$6.34	$6.34	$6.30	$6.31	$6.31	28,837
2016-07-27	$6.40	$6.40	$6.36	$6.36	$6.36	30,960
2016-07-26	$6.37	$6.39	$6.36	$6.36	$6.36	28,436
2016-07-25	$6.38	$6.41	$6.35	$6.38	$6.38	112,385
2016-07-22	$6.36	$6.42	$6.31	$6.42	$6.42	58,281
2016-07-21	$6.41	$6.42	$6.40	$6.40	$6.40	15,409
2016-07-20	$6.46	$6.46	$6.36	$6.39	$6.39	28,670
2016-07-19	$6.52	$6.52	$6.43	$6.46	$6.46	31,112
2016-07-18	$6.50	$6.57	$6.47	$6.57	$6.57	22,716
2016-07-15	$6.59	$6.59	$6.51	$6.52	$6.52	27,122
2016-07-14	$6.69	$6.70	$6.58	$6.60	$6.60	50,436
2016-07-13	$6.62	$6.68	$6.62	$6.63	$6.63	37,226
2016-07-12	$6.42	$6.55	$6.42	$6.55	$6.55	70,193
2016-07-11	$6.50	$6.52	$6.43	$6.44	$6.44	46,580
2016-07-08	$6.40	$6.47	$6.38	$6.44	$6.44	25,341
2016-07-07	$6.46	$6.47	$6.35	$6.35	$6.35	49,916
2016-07-06	$6.39	$6.43	$6.36	$6.41	$6.41	93,666
2016-07-05	$6.52	$6.52	$6.37	$6.48	$6.48	176,109
2016-07-01	$6.56	$6.56	$6.51	$6.52	$6.52	123,618
2016-06-30	$6.61	$6.69	$6.53	$6.57	$6.57	132,071
2016-06-29	$6.59	$6.62	$6.56	$6.57	$6.57	42,549
2016-06-28	$6.64	$6.76	$6.58	$6.61	$6.61	38,569
2016-06-27	$6.56	$6.57	$6.54	$6.55	$6.55	129,055
2016-06-24	$6.53	$6.56	$6.49	$6.55	$6.55	108,039
2016-06-23	$6.65	$6.66	$6.63	$6.64	$6.64	19,386
2016-06-22	$6.67	$6.69	$6.66	$6.66	$6.66	14,606
2016-06-21	$6.76	$6.76	$6.67	$6.68	$6.68	70,778
2016-06-20	$6.84	$6.85	$6.80	$6.81	$6.81	50,464
2016-06-17	$6.84	$6.88	$6.82	$6.86	$6.86	106,848
2016-06-16	$6.81	$6.81	$6.71	$6.76	$6.76	71,966
2016-06-15	$6.85	$6.85	$6.80	$6.80	$6.80	33,869
2016-06-14	$6.86	$6.86	$6.78	$6.84	$6.84	201,127
2016-06-13	$6.94	$6.94	$6.86	$6.86	$6.86	18,594
2016-06-10	$6.96	$6.96	$6.89	$6.89	$6.89	40,078
2016-06-09	$6.94	$6.97	$6.92	$6.94	$6.94	43,208
2016-06-08	$6.92	$7.02	$6.92	$6.97	$6.97	70,322
2016-06-07	$6.89	$6.90	$6.86	$6.89	$6.89	87,824
2016-06-06	$6.87	$6.90	$6.85	$6.86	$6.86	143,400
2016-06-03	$6.71	$6.78	$6.70	$6.78	$6.78	34,561
2016-06-02	$6.63	$6.69	$6.63	$6.68	$6.68	28,618
2016-06-01	$6.53	$6.62	$6.53	$6.62	$6.62	38,483
2016-05-31	$6.61	$6.63	$6.56	$6.56	$6.56	21,940
2016-05-27	$6.62	$6.64	$6.59	$6.64	$6.64	23,836
2016-05-26	$6.58	$6.62	$6.55	$6.60	$6.60	30,251
2016-05-25	$6.48	$6.54	$6.48	$6.52	$6.52	20,037
2016-05-24	$6.42	$6.50	$6.42	$6.47	$6.47	39,245
2016-05-23	$6.49	$6.49	$6.45	$6.45	$6.45	146,383
2016-05-20	$6.55	$6.56	$6.49	$6.53	$6.53	45,570
2016-05-19	$6.51	$6.53	$6.43	$6.48	$6.48	55,616
2016-05-18	$6.58	$6.61	$6.57	$6.57	$6.57	74,000
2016-05-17	$6.56	$6.63	$6.56	$6.63	$6.63	41,051
2016-05-16	$6.54	$6.57	$6.51	$6.56	$6.56	37,902
2016-05-13	$6.51	$6.55	$6.49	$6.55	$6.55	113,499
2016-05-12	$6.54	$6.54	$6.49	$6.53	$6.53	35,123
2016-05-11	$6.50	$6.51	$6.48	$6.50	$6.50	67,806
2016-05-10	$6.41	$6.52	$6.41	$6.50	$6.50	36,311
2016-05-09	$6.44	$6.44	$6.39	$6.41	$6.41	28,129
2016-05-06	$6.43	$6.46	$6.43	$6.46	$6.46	62,046
2016-05-05	$6.49	$6.49	$6.40	$6.40	$6.40	140,969
2016-05-04	$6.48	$6.49	$6.47	$6.47	$6.47	32,405
2016-05-03	$6.55	$6.58	$6.43	$6.45	$6.45	47,610
2016-05-02	$6.53	$6.57	$6.51	$6.57	$6.57	206,849
2016-04-29	$6.56	$6.56	$6.52	$6.55	$6.55	98,993
2016-04-28	$6.60	$6.60	$6.50	$6.51	$6.51	77,221
2016-04-27	$6.52	$6.52	$6.48	$6.50	$6.50	436,849
2016-04-26	$6.49	$6.53	$6.45	$6.52	$6.52	46,407
2016-04-25	$6.31	$6.51	$6.31	$6.45	$6.45	69,740
2016-04-22	$6.50	$6.51	$6.38	$6.38	$6.38	55,031
2016-04-21	$6.61	$6.61	$6.53	$6.55	$6.55	69,123
2016-04-20	$6.48	$6.60	$6.48	$6.60	$6.60	24,686
2016-04-19	$6.42	$6.48	$6.42	$6.48	$6.48	27,631
2016-04-18	$6.36	$6.40	$6.32	$6.38	$6.38	23,932
2016-04-15	$6.27	$6.32	$6.27	$6.31	$6.31	57,327
2016-04-14	$6.30	$6.30	$6.27	$6.28	$6.28	22,243
2016-04-13	$6.30	$6.31	$6.28	$6.29	$6.29	69,784
2016-04-12	$6.23	$6.25	$6.22	$6.24	$6.24	28,917
2016-04-11	$6.20	$6.23	$6.19	$6.19	$6.19	22,100
2016-04-08	$6.19	$6.22	$6.18	$6.21	$6.21	29,093
2016-04-07	$6.17	$6.18	$6.16	$6.16	$6.16	59,454
2016-04-06	$6.16	$6.19	$6.15	$6.18	$6.18	37,009
2016-04-05	$6.20	$6.21	$6.18	$6.18	$6.18	34,289
2016-04-04	$6.22	$6.22	$6.20	$6.20	$6.20	30,886
2016-04-01	$6.21	$6.23	$6.21	$6.22	$6.22	9,369
2016-03-31	$6.25	$6.25	$6.20	$6.23	$6.23	15,682
2016-03-30	$6.30	$6.32	$6.23	$6.24	$6.24	13,945
2016-03-29	$6.26	$6.29	$6.26	$6.28	$6.28	12,696
2016-03-28	$6.22	$6.28	$6.22	$6.27	$6.27	5,255
2016-03-24	$6.21	$6.22	$6.21	$6.22	$6.22	5,360
2016-03-23	$6.25	$6.27	$6.24	$6.25	$6.25	10,722
2016-03-22	$6.28	$6.29	$6.27	$6.29	$6.29	38,658
2016-03-21	$6.22	$6.26	$6.22	$6.25	$6.25	43,301
2016-03-18	$6.23	$6.26	$6.21	$6.22	$6.22	24,031
2016-03-17	$6.26	$6.29	$6.23	$6.23	$6.23	96,970
2016-03-16	$6.20	$6.23	$6.17	$6.23	$6.23	45,690
2016-03-15	$6.20	$6.21	$6.19	$6.21	$6.21	98,539
2016-03-14	$6.18	$6.22	$6.16	$6.22	$6.22	48,082
2016-03-11	$6.14	$6.19	$6.14	$6.18	$6.18	59,102
2016-03-10	$6.06	$6.13	$6.06	$6.13	$6.13	36,067
2016-03-09	$6.06	$6.09	$6.06	$6.09	$6.09	25,838
2016-03-08	$6.06	$6.08	$6.04	$6.07	$6.07	21,437
2016-03-07	$6.07	$6.10	$6.06	$6.06	$6.06	21,803
2016-03-04	$6.04	$6.06	$6.03	$6.04	$6.04	109,624
2016-03-03	$5.96	$6.00	$5.95	$5.99	$5.99	57,092
2016-03-02	$5.92	$5.95	$5.90	$5.94	$5.94	43,616
2016-03-01	$5.97	$5.97	$5.92	$5.92	$5.92	81,734
2016-02-29	$5.97	$5.98	$5.93	$5.98	$5.98	121,457
2016-02-26	$6.00	$6.00	$5.95	$5.96	$5.96	77,342
2016-02-25	$6.00	$6.00	$5.98	$5.98	$5.98	21,415
2016-02-24	$6.00	$6.00	$5.97	$5.99	$5.99	41,619
2016-02-23	$6.05	$6.05	$6.00	$6.00	$6.00	39,770
2016-02-22	$6.08	$6.09	$6.04	$6.04	$6.04	188,693
2016-02-19	$6.06	$6.08	$6.06	$6.06	$6.06	9,261
2016-02-18	$6.11	$6.11	$6.08	$6.08	$6.08	45,898
2016-02-17	$6.05	$6.10	$6.05	$6.09	$6.09	68,161
2016-02-16	$6.00	$6.08	$6.00	$6.07	$6.07	40,006
2016-02-12	$6.02	$6.04	$6.00	$6.01	$6.01	32,024
2016-02-11	$6.00	$6.03	$6.00	$6.01	$6.01	158,119
2016-02-10	$6.01	$6.04	$6.01	$6.01	$6.01	29,320
2016-02-09	$6.04	$6.05	$6.00	$6.00	$6.00	40,993
2016-02-08	$6.07	$6.07	$6.03	$6.04	$6.04	87,231
2016-02-05	$6.13	$6.13	$6.10	$6.10	$6.10	31,639
2016-02-04	$6.20	$6.20	$6.12	$6.13	$6.13	28,234
2016-02-03	$6.14	$6.18	$6.14	$6.16	$6.16	25,302
2016-02-02	$6.12	$6.16	$6.12	$6.14	$6.14	23,857
2016-02-01	$6.14	$6.14	$6.11	$6.13	$6.13	24,414
2016-01-29	$6.11	$6.14	$6.11	$6.14	$6.14	65,912
2016-01-28	$6.13	$6.14	$6.11	$6.11	$6.11	39,222
2016-01-27	$6.16	$6.17	$6.13	$6.15	$6.15	46,315
2016-01-26	$6.14	$6.17	$6.14	$6.15	$6.15	59,457
2016-01-25	$6.16	$6.16	$6.13	$6.15	$6.15	27,923
2016-01-22	$6.18	$6.19	$6.15	$6.15	$6.15	47,990
2016-01-21	$6.11	$6.15	$6.11	$6.13	$6.13	42,489
2016-01-20	$6.10	$6.12	$6.07	$6.09	$6.09	27,447
2016-01-19	$6.17	$6.18	$6.14	$6.16	$6.16	34,630
2016-01-15	$6.12	$6.14	$6.10	$6.14	$6.14	141,375
2016-01-14	$6.15	$6.15	$6.12	$6.13	$6.13	35,777
2016-01-13	$6.17	$6.18	$6.15	$6.16	$6.16	45,904
2016-01-12	$6.07	$6.16	$6.06	$6.13	$6.13	112,698
2016-01-11	$6.12	$6.13	$6.07	$6.07	$6.07	139,834
2016-01-08	$6.14	$6.18	$6.14	$6.15	$6.15	45,535
2016-01-07	$6.10	$6.13	$6.09	$6.11	$6.11	38,043
2016-01-06	$6.13	$6.15	$6.12	$6.13	$6.13	29,734
2016-01-05	$6.18	$6.19	$6.13	$6.15	$6.15	22,746
2016-01-04	$6.24	$6.24	$6.14	$6.17	$6.17	37,467
2015-12-31	$6.25	$6.27	$6.24	$6.25	$6.25	196,628
2015-12-30	$6.27	$6.33	$6.26	$6.26	$6.26	67,032
2015-12-29	$6.25	$6.28	$6.25	$6.27	$6.27	51,834
2015-12-28	$6.28	$6.30	$6.24	$6.25	$6.25	86,231
2015-12-24	$6.28	$6.29	$6.28	$6.28	$6.28	24,330
2015-12-23	$6.28	$6.30	$6.28	$6.29	$6.29	30,727
2015-12-22	$6.32	$6.34	$6.28	$6.28	$6.28	68,545
2015-12-21	$6.33	$6.40	$6.31	$6.32	$6.32	242,313
2015-12-18	$6.29	$6.37	$6.29	$6.33	$6.33	88,019
2015-12-17	$6.24	$6.28	$6.18	$6.27	$6.27	128,825
2015-12-16	$6.30	$6.31	$6.25	$6.28	$6.28	106,078
2015-12-15	$6.31	$6.33	$6.30	$6.31	$6.31	67,605
2015-12-14	$6.34	$6.36	$6.33	$6.33	$6.33	1,970,090
2015-12-11	$6.38	$6.50	$6.35	$6.36	$6.36	75,401
2015-12-10	$6.34	$6.40	$6.34	$6.38	$6.38	37,972
2015-12-09	$6.38	$6.40	$6.35	$6.38	$6.38	24,308
2015-12-08	$6.35	$6.36	$6.33	$6.35	$6.35	123,042
2015-12-07	$6.42	$6.44	$6.36	$6.38	$6.38	188,964
2015-12-04	$6.40	$6.42	$6.39	$6.42	$6.42	44,104
2015-12-03	$6.31	$6.39	$6.31	$6.37	$6.37	22,364
2015-12-02	$6.32	$6.33	$6.30	$6.31	$6.31	45,293
2015-12-01	$6.32	$6.34	$6.28	$6.34	$6.34	64,679
2015-11-30	$6.30	$6.32	$6.28	$6.29	$6.29	138,675
2015-11-27	$6.33	$6.35	$6.30	$6.31	$6.31	22,461
2015-11-25	$6.31	$6.34	$6.30	$6.34	$6.34	36,743
2015-11-24	$6.30	$6.34	$6.29	$6.30	$6.30	83,289
2015-11-23	$6.29	$6.33	$6.26	$6.33	$6.33	106,204
2015-11-20	$6.32	$6.35	$6.31	$6.32	$6.32	152,401
2015-11-19	$6.30	$6.40	$6.27	$6.31	$6.31	149,197
2015-11-18	$6.28	$6.28	$6.23	$6.26	$6.26	153,181
2015-11-17	$6.29	$6.29	$6.24	$6.28	$6.28	645,318
2015-11-16	$6.27	$6.49	$6.25	$6.29	$6.29	266,281
2015-11-13	$6.35	$6.35	$6.27	$6.29	$6.29	160,102
2015-11-12	$6.33	$6.35	$6.29	$6.35	$6.35	119,000
2015-11-11	$6.34	$6.34	$6.30	$6.32	$6.32	179,992
2015-11-10	$6.50	$6.50	$6.26	$6.30	$6.30	150,427
2015-11-09	$6.41	$6.41	$6.32	$6.32	$6.32	6,746
2015-11-06	$6.41	$6.42	$6.38	$6.42	$6.42	36,287
2015-11-05	$6.45	$6.46	$6.42	$6.42	$6.42	30,814
2015-11-04	$6.49	$6.55	$6.44	$6.47	$6.47	93,792
2015-11-03	$6.51	$6.51	$6.48	$6.50	$6.50	182,496
2015-11-02	$6.51	$6.51	$6.45	$6.46	$6.46	15,518
2015-10-30	$6.48	$6.52	$6.48	$6.50	$6.50	22,752
2015-10-29	$6.47	$6.47	$6.45	$6.46	$6.46	64,351
2015-10-28	$6.45	$6.45	$6.43	$6.45	$6.45	78,405
2015-10-27	$6.46	$6.49	$6.44	$6.45	$6.45	100,678
2015-10-26	$6.44	$6.49	$6.43	$6.46	$6.46	44,280
2015-10-23	$6.48	$6.48	$6.43	$6.45	$6.45	27,745
2015-10-22	$6.55	$6.58	$6.49	$6.50	$6.50	27,264
2015-10-21	$6.49	$6.55	$6.49	$6.52	$6.52	80,678
2015-10-20	$6.47	$6.50	$6.46	$6.49	$6.49	45,458
2015-10-19	$6.50	$6.51	$6.46	$6.47	$6.47	101,269
2015-10-16	$6.48	$6.50	$6.47	$6.49	$6.49	17,560
2015-10-15	$6.53	$6.56	$6.52	$6.52	$6.52	62,379
2015-10-14	$6.60	$6.62	$6.53	$6.55	$6.55	102,569
2015-10-13	$6.48	$6.59	$6.42	$6.59	$6.59	32,266
2015-10-12	$6.51	$6.52	$6.49	$6.51	$6.51	39,867
2015-10-09	$6.50	$6.54	$6.47	$6.49	$6.49	21,603
2015-10-08	$6.49	$6.51	$6.46	$6.49	$6.49	16,125
2015-10-07	$6.57	$6.57	$6.50	$6.52	$6.52	38,886
2015-10-06	$6.47	$6.54	$6.47	$6.53	$6.53	55,505
2015-10-05	$6.41	$6.47	$6.41	$6.44	$6.44	23,040
2015-10-02	$6.37	$6.42	$6.36	$6.40	$6.40	12,058
2015-10-01	$6.39	$6.43	$6.38	$6.39	$6.39	18,661
2015-09-30	$6.38	$6.43	$6.35	$6.37	$6.37	46,596
2015-09-29	$6.34	$6.38	$6.34	$6.38	$6.38	116,255
2015-09-28	$6.35	$6.40	$6.34	$6.37	$6.37	9,323
2015-09-25	$6.34	$6.40	$6.34	$6.39	$6.39	19,711
2015-09-24	$6.27	$6.31	$6.27	$6.31	$6.31	7,608
2015-09-23	$6.30	$6.31	$6.28	$6.30	$6.30	56,899
2015-09-22	$6.28	$6.28	$6.26	$6.28	$6.28	53,626
2015-09-21	$6.27	$6.34	$6.27	$6.31	$6.31	42,293
2015-09-18	$6.31	$6.31	$6.26	$6.28	$6.28	62,919
2015-09-17	$6.35	$6.35	$6.33	$6.34	$6.34	31,204
2015-09-16	$6.40	$6.40	$6.36	$6.37	$6.37	18,792
2015-09-15	$6.40	$6.43	$6.40	$6.42	$6.42	51,391
2015-09-14	$6.40	$6.45	$6.40	$6.43	$6.43	15,675
2015-09-11	$6.34	$6.40	$6.27	$6.38	$6.38	82,872
2015-09-10	$6.35	$6.35	$6.32	$6.33	$6.33	29,448
2015-09-09	$6.33	$6.33	$6.30	$6.30	$6.30	23,045
2015-09-08	$6.25	$6.32	$6.23	$6.32	$6.32	18,185
2015-09-04	$6.23	$6.25	$6.23	$6.23	$6.23	126,374

ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN (RJA) Exchange: NYSE ARCA

$9.16 ($0.01) 0.11%

ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN - Daily Information

Invest in ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN (RJA)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN (RJA)