Startek Inc (SRT) Stock

Data as of May 2, 2025

$4.42 ($0.00) 0.00%

Startek Inc - Daily Information

Click for more stock information on Startek Inc.

Daily Information	Data
Date	May 2, 2025
Open	$4.42
Previous Close	$4.42
High	$4.42
Low	$4.42
Adjusted Open	$4.42
Previous Adjusted Close	$4.42
Adjusted High	$4.42
Adjusted Low	$4.42

About Startek Inc (SRT)

Startek Inc (SRT) is a global provider of technology-enabled customer experience management solutions. The company provides customer engagement services, technology solutions and business process outsourcing (BPO) services to clients. Founded in 1994 and headquartered in Denver, Colorado, Startek currently employs over 8,000 people across 23 different countries. Over the years, Startek has seen impressive growth, expanding its services and building a global presence with the opening of new offices and acquisitions. Its customer engagement services now include customer service, sales, technical support, as well as social media customer service and digital customer care. The company has also diversified its technology solutions portfolio to offer data and analytics, process automation, customer experience analytics and promotion solutions.

Invest in Startek Inc (SRT)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Startek Inc (SRT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-05	$4.42	$4.42	$4.42	$4.42	$4.42	0
2024-01-04	$4.37	$4.44	$4.36	$4.42	$4.42	169,277
2024-01-03	$4.38	$4.38	$4.36	$4.37	$4.37	51,519
2024-01-02	$4.41	$4.42	$4.36	$4.36	$4.36	102,503
2023-12-29	$4.36	$4.44	$4.35	$4.41	$4.41	1,303,031
2023-12-28	$4.37	$4.37	$4.34	$4.36	$4.36	237,312
2023-12-27	$4.36	$4.37	$4.35	$4.37	$4.37	388,921
2023-12-26	$4.37	$4.37	$4.35	$4.36	$4.36	565,610
2023-12-22	$4.36	$4.38	$4.34	$4.38	$4.38	554,706
2023-12-21	$4.36	$4.36	$4.35	$4.36	$4.36	144,739
2023-12-20	$4.36	$4.36	$4.33	$4.35	$4.35	547,707
2023-12-19	$4.37	$4.37	$4.35	$4.36	$4.36	231,109
2023-12-18	$4.32	$4.37	$4.32	$4.37	$4.37	146,870
2023-12-15	$4.36	$4.38	$4.36	$4.38	$4.38	169,525
2023-12-14	$4.35	$4.38	$4.35	$4.38	$4.38	199,354
2023-12-13	$4.35	$4.37	$4.33	$4.36	$4.36	421,799
2023-12-12	$4.35	$4.35	$4.34	$4.34	$4.34	112,825
2023-12-11	$4.34	$4.36	$4.33	$4.36	$4.36	159,055
2023-12-08	$4.33	$4.35	$4.32	$4.34	$4.34	390,187
2023-12-07	$4.34	$4.34	$4.32	$4.32	$4.32	86,470
2023-12-06	$4.33	$4.33	$4.32	$4.32	$4.32	169,631
2023-12-05	$4.34	$4.34	$4.32	$4.33	$4.33	178,038
2023-12-04	$4.34	$4.34	$4.33	$4.33	$4.33	182,210
2023-12-01	$4.32	$4.34	$4.28	$4.34	$4.34	155,000
2023-11-30	$4.33	$4.34	$4.33	$4.33	$4.33	197,990
2023-11-29	$4.35	$4.35	$4.33	$4.33	$4.33	180,339
2023-11-28	$4.34	$4.36	$4.34	$4.35	$4.35	173,281
2023-11-27	$4.35	$4.36	$4.35	$4.35	$4.35	174,323
2023-11-24	$4.35	$4.35	$4.34	$4.34	$4.34	47,038
2023-11-22	$4.35	$4.36	$4.32	$4.35	$4.35	238,738
2023-11-21	$4.32	$4.35	$4.30	$4.34	$4.34	338,816
2023-11-20	$4.36	$4.36	$4.32	$4.33	$4.33	200,209
2023-11-17	$4.36	$4.37	$4.35	$4.35	$4.35	80,188
2023-11-16	$4.38	$4.38	$4.36	$4.36	$4.36	100,257
2023-11-15	$4.36	$4.39	$4.36	$4.38	$4.38	1,081,293
2023-11-14	$4.35	$4.38	$4.34	$4.38	$4.38	404,671
2023-11-13	$4.34	$4.36	$4.34	$4.34	$4.34	219,726
2023-11-10	$4.33	$4.37	$4.33	$4.36	$4.36	459,556
2023-11-09	$4.33	$4.35	$4.33	$4.33	$4.33	299,872
2023-11-08	$4.32	$4.36	$4.32	$4.36	$4.36	602,526
2023-11-07	$4.31	$4.35	$4.31	$4.34	$4.34	432,315
2023-11-06	$4.30	$4.33	$4.29	$4.33	$4.33	331,008
2023-11-03	$4.29	$4.32	$4.28	$4.30	$4.30	477,633
2023-11-02	$4.28	$4.29	$4.27	$4.28	$4.28	203,790
2023-11-01	$4.26	$4.29	$4.26	$4.29	$4.29	416,352
2023-10-31	$4.27	$4.28	$4.26	$4.28	$4.28	192,341
2023-10-30	$4.28	$4.30	$4.26	$4.27	$4.27	259,137
2023-10-27	$4.27	$4.34	$4.26	$4.34	$4.34	214,372
2023-10-26	$4.27	$4.28	$4.26	$4.27	$4.27	242,113
2023-10-25	$4.26	$4.28	$4.26	$4.27	$4.27	301,371
2023-10-24	$4.26	$4.28	$4.26	$4.27	$4.27	399,400
2023-10-23	$4.27	$4.29	$4.26	$4.26	$4.26	199,282
2023-10-20	$4.28	$4.30	$4.28	$4.28	$4.28	452,289
2023-10-19	$4.26	$4.29	$4.26	$4.29	$4.29	484,319
2023-10-18	$4.26	$4.28	$4.26	$4.27	$4.27	290,145
2023-10-17	$4.26	$4.29	$4.26	$4.28	$4.28	331,179
2023-10-16	$4.26	$4.30	$4.25	$4.28	$4.28	408,843
2023-10-13	$4.25	$4.32	$4.25	$4.32	$4.32	1,004,513
2023-10-12	$4.21	$4.23	$4.21	$4.22	$4.22	509,991
2023-10-11	$4.21	$4.23	$4.20	$4.22	$4.22	711,517
2023-10-10	$4.15	$4.23	$4.15	$4.21	$4.21	1,274,860
2023-10-09	$3.26	$3.28	$3.24	$3.26	$3.26	7,493
2023-10-06	$3.24	$3.25	$3.20	$3.25	$3.25	2,866
2023-10-05	$3.20	$3.27	$3.19	$3.21	$3.21	15,493
2023-10-04	$3.21	$3.24	$3.20	$3.23	$3.23	3,282
2023-10-03	$3.20	$3.24	$3.20	$3.23	$3.23	5,316
2023-10-02	$3.22	$3.25	$3.20	$3.25	$3.25	3,304
2023-09-29	$3.23	$3.26	$3.21	$3.25	$3.25	2,646
2023-09-28	$3.14	$3.24	$3.14	$3.21	$3.21	9,017
2023-09-27	$3.18	$3.25	$3.12	$3.14	$3.14	9,146
2023-09-26	$3.20	$3.21	$3.11	$3.20	$3.20	13,488
2023-09-25	$3.22	$3.25	$3.20	$3.20	$3.20	4,414
2023-09-22	$3.22	$3.22	$3.19	$3.20	$3.20	2,029
2023-09-21	$3.26	$3.26	$3.15	$3.25	$3.25	3,918
2023-09-20	$3.20	$3.24	$3.20	$3.20	$3.20	2,301
2023-09-19	$3.20	$3.23	$3.18	$3.22	$3.22	12,927
2023-09-18	$3.26	$3.29	$3.18	$3.21	$3.21	8,783
2023-09-15	$3.13	$3.29	$3.13	$3.29	$3.29	7,120
2023-09-14	$3.15	$3.16	$3.10	$3.15	$3.15	17,029
2023-09-13	$3.22	$3.26	$3.15	$3.16	$3.16	12,271
2023-09-12	$3.30	$3.35	$3.21	$3.21	$3.21	3,067
2023-09-11	$3.23	$3.34	$3.23	$3.29	$3.29	22,878
2023-09-08	$3.22	$3.26	$3.22	$3.25	$3.25	3,967
2023-09-07	$3.23	$3.30	$3.23	$3.25	$3.25	9,024
2023-09-06	$3.17	$3.27	$3.16	$3.22	$3.22	18,491
2023-09-05	$3.10	$3.22	$3.10	$3.12	$3.12	2,916
2023-09-01	$3.10	$3.19	$3.10	$3.11	$3.11	6,019
2023-08-31	$3.12	$3.12	$3.10	$3.10	$3.10	20,373
2023-08-30	$3.14	$3.17	$3.10	$3.12	$3.12	23,805
2023-08-29	$3.10	$3.15	$3.10	$3.10	$3.10	10,663
2023-08-28	$3.05	$3.17	$3.05	$3.10	$3.10	38,545
2023-08-25	$2.90	$3.01	$2.90	$3.01	$3.01	71,772
2023-08-24	$3.02	$3.03	$2.92	$2.93	$2.93	17,222
2023-08-23	$2.90	$3.03	$2.90	$3.03	$3.03	3,519
2023-08-22	$3.00	$3.05	$2.87	$2.89	$2.89	38,685
2023-08-21	$3.02	$3.05	$2.98	$2.98	$2.98	12,824
2023-08-18	$2.98	$3.05	$2.97	$3.02	$3.02	19,075
2023-08-17	$2.98	$3.08	$2.98	$2.98	$2.98	11,456
2023-08-16	$3.40	$3.41	$3.02	$3.03	$3.03	45,472
2023-08-15	$3.42	$3.47	$3.33	$3.42	$3.42	41,477
2023-08-14	$3.11	$3.43	$3.11	$3.42	$3.42	63,737
2023-08-11	$3.23	$3.23	$2.98	$3.15	$3.15	25,752
2023-08-10	$3.14	$3.19	$3.05	$3.07	$3.07	15,882
2023-08-09	$3.15	$3.17	$3.10	$3.14	$3.14	15,842
2023-08-08	$3.09	$3.18	$3.09	$3.13	$3.13	2,198
2023-08-07	$3.10	$3.18	$3.09	$3.10	$3.10	13,257
2023-08-04	$3.19	$3.19	$3.05	$3.10	$3.10	13,911
2023-08-03	$3.19	$3.19	$3.15	$3.17	$3.17	4,050
2023-08-02	$3.21	$3.22	$3.15	$3.18	$3.18	13,382
2023-08-01	$3.21	$3.25	$3.21	$3.22	$3.22	11,843
2023-07-31	$3.20	$3.25	$3.20	$3.22	$3.22	45,837
2023-07-28	$3.06	$3.23	$3.06	$3.18	$3.18	16,603
2023-07-27	$3.19	$3.19	$3.04	$3.04	$3.04	22,864
2023-07-26	$3.20	$3.23	$3.19	$3.19	$3.19	24,489
2023-07-25	$3.20	$3.24	$3.20	$3.22	$3.22	18,920
2023-07-24	$3.20	$3.25	$3.20	$3.22	$3.22	37,094
2023-07-21	$3.20	$3.24	$3.16	$3.22	$3.22	61,954
2023-07-20	$3.25	$3.27	$3.10	$3.18	$3.18	128,014
2023-07-19	$3.35	$3.40	$3.12	$3.27	$3.27	657,692
2023-07-18	$2.89	$2.97	$2.69	$2.86	$2.86	183,438
2023-07-17	$2.96	$2.96	$2.84	$2.87	$2.87	48,125
2023-07-14	$2.95	$3.00	$2.90	$2.92	$2.92	5,355
2023-07-13	$2.90	$2.97	$2.89	$2.95	$2.95	3,379
2023-07-12	$2.89	$3.03	$2.86	$2.94	$2.94	15,456
2023-07-11	$2.75	$2.89	$2.75	$2.85	$2.85	9,103
2023-07-10	$2.89	$2.90	$2.72	$2.72	$2.72	26,214
2023-07-07	$2.83	$2.93	$2.82	$2.90	$2.90	7,567
2023-07-06	$2.86	$2.87	$2.83	$2.85	$2.85	1,537
2023-07-05	$2.90	$2.95	$2.84	$2.84	$2.84	15,760
2023-07-03	$2.86	$2.94	$2.86	$2.93	$2.93	5,500
2023-06-30	$2.88	$2.96	$2.87	$2.92	$2.92	31,676
2023-06-29	$2.86	$2.95	$2.85	$2.88	$2.88	17,233
2023-06-28	$3.08	$3.08	$2.85	$2.86	$2.86	25,834
2023-06-27	$2.86	$3.07	$2.81	$3.07	$3.07	11,701
2023-06-26	$2.91	$2.95	$2.84	$2.87	$2.87	16,371
2023-06-23	$2.89	$2.96	$2.79	$2.96	$2.96	29,105
2023-06-22	$2.83	$2.88	$2.79	$2.82	$2.82	10,001
2023-06-21	$2.94	$3.00	$2.81	$2.83	$2.83	18,563
2023-06-20	$2.90	$2.99	$2.80	$2.91	$2.91	13,449
2023-06-16	$2.93	$3.15	$2.78	$2.95	$2.95	88,555
2023-06-15	$2.86	$2.93	$2.80	$2.85	$2.85	17,943
2023-06-14	$2.91	$2.92	$2.80	$2.82	$2.82	27,602
2023-06-13	$2.83	$2.90	$2.80	$2.82	$2.82	27,693
2023-06-12	$3.00	$3.00	$2.77	$2.81	$2.81	32,183
2023-06-09	$2.96	$3.06	$2.96	$3.02	$3.02	15,498
2023-06-08	$2.93	$3.01	$2.88	$2.99	$2.99	8,564
2023-06-07	$2.91	$2.91	$2.86	$2.89	$2.89	29,956
2023-06-06	$2.67	$2.91	$2.64	$2.88	$2.88	47,359
2023-06-05	$2.80	$2.84	$2.65	$2.67	$2.67	57,605
2023-06-02	$2.90	$2.93	$2.80	$2.84	$2.84	67,753
2023-06-01	$2.89	$2.94	$2.85	$2.86	$2.86	52,427
2023-05-31	$2.95	$2.98	$2.90	$2.90	$2.90	14,435
2023-05-30	$3.09	$3.09	$2.93	$2.99	$2.99	15,981
2023-05-26	$3.01	$3.17	$2.87	$3.07	$3.07	31,348
2023-05-25	$3.19	$3.20	$3.09	$3.09	$3.09	6,940
2023-05-24	$2.96	$3.30	$2.96	$3.22	$3.22	17,151
2023-05-23	$3.03	$3.11	$2.91	$2.94	$2.94	34,767
2023-05-22	$2.95	$3.01	$2.88	$3.01	$3.01	33,804
2023-05-19	$3.07	$3.10	$2.88	$2.94	$2.94	64,319
2023-05-18	$3.05	$3.12	$3.01	$3.05	$3.05	12,107
2023-05-17	$3.07	$3.13	$3.01	$3.01	$3.01	25,559
2023-05-16	$3.20	$3.20	$3.05	$3.07	$3.07	15,879
2023-05-15	$3.24	$3.32	$3.13	$3.19	$3.19	28,825
2023-05-12	$3.12	$3.22	$3.12	$3.19	$3.19	10,202
2023-05-11	$3.05	$3.18	$3.05	$3.05	$3.05	36,116
2023-05-10	$3.11	$3.13	$3.01	$3.04	$3.04	8,214
2023-05-09	$3.12	$3.12	$3.05	$3.07	$3.07	16,591
2023-05-08	$3.07	$3.13	$3.07	$3.10	$3.10	10,268
2023-05-05	$3.02	$3.26	$3.02	$3.05	$3.05	19,732
2023-05-04	$3.10	$3.13	$3.01	$3.06	$3.06	12,033
2023-05-03	$3.18	$3.28	$3.12	$3.12	$3.12	10,578
2023-05-02	$3.35	$3.35	$3.16	$3.17	$3.17	11,609
2023-05-01	$3.33	$3.44	$3.25	$3.35	$3.35	20,689
2023-04-28	$3.39	$3.39	$3.24	$3.29	$3.29	15,885
2023-04-27	$3.16	$3.48	$3.16	$3.36	$3.36	29,335
2023-04-26	$3.04	$3.28	$3.01	$3.09	$3.09	60,353
2023-04-25	$3.00	$3.03	$2.96	$3.01	$3.01	39,253
2023-04-24	$3.15	$3.18	$2.97	$3.00	$3.00	63,998
2023-04-21	$3.34	$3.35	$3.19	$3.22	$3.22	30,865
2023-04-20	$3.39	$3.42	$3.32	$3.36	$3.36	41,811
2023-04-19	$3.46	$3.46	$3.35	$3.40	$3.40	102,712
2023-04-18	$3.47	$3.55	$3.43	$3.46	$3.46	22,216
2023-04-17	$3.56	$3.71	$3.45	$3.57	$3.57	44,304
2023-04-14	$3.65	$3.65	$3.47	$3.59	$3.59	34,473
2023-04-13	$3.60	$3.64	$3.60	$3.62	$3.62	8,039
2023-04-12	$3.65	$3.68	$3.62	$3.63	$3.63	12,505
2023-04-11	$3.65	$3.69	$3.60	$3.65	$3.65	16,480
2023-04-10	$3.72	$3.72	$3.55	$3.66	$3.66	37,248
2023-04-06	$3.76	$3.76	$3.70	$3.72	$3.72	2,603
2023-04-05	$3.72	$3.83	$3.70	$3.70	$3.70	13,829
2023-04-04	$3.76	$3.76	$3.65	$3.72	$3.72	11,444
2023-04-03	$4.10	$4.10	$3.54	$3.76	$3.76	124,625
2023-03-31	$4.00	$4.13	$3.90	$4.13	$4.13	37,376
2023-03-30	$3.96	$4.03	$3.90	$4.02	$4.02	17,198
2023-03-29	$4.17	$4.17	$3.91	$3.95	$3.95	30,010
2023-03-28	$3.81	$4.20	$3.81	$4.16	$4.16	19,842
2023-03-27	$3.88	$4.00	$3.80	$4.00	$4.00	31,364
2023-03-24	$3.66	$3.82	$3.66	$3.79	$3.79	8,801
2023-03-23	$3.84	$3.84	$3.63	$3.70	$3.70	15,261
2023-03-22	$3.90	$3.90	$3.77	$3.80	$3.80	9,655
2023-03-21	$3.77	$3.98	$3.71	$3.95	$3.95	54,888
2023-03-20	$3.76	$3.79	$3.70	$3.79	$3.79	21,300
2023-03-17	$3.87	$3.87	$3.70	$3.80	$3.80	37,147
2023-03-16	$3.70	$3.83	$3.60	$3.83	$3.83	14,126
2023-03-15	$3.50	$3.70	$3.50	$3.70	$3.70	9,364
2023-03-14	$3.52	$3.83	$3.51	$3.56	$3.56	22,147
2023-03-13	$3.54	$3.61	$3.49	$3.52	$3.52	12,252
2023-03-10	$3.80	$3.80	$3.59	$3.65	$3.65	16,493
2023-03-09	$3.83	$3.85	$3.70	$3.75	$3.75	21,876
2023-03-08	$3.82	$3.85	$3.75	$3.80	$3.80	7,809
2023-03-07	$3.79	$3.85	$3.75	$3.80	$3.80	8,484
2023-03-06	$3.85	$3.86	$3.78	$3.82	$3.82	13,810
2023-03-03	$3.85	$3.85	$3.77	$3.84	$3.84	7,287
2023-03-02	$3.85	$3.90	$3.82	$3.87	$3.87	11,291
2023-03-01	$3.87	$3.97	$3.83	$3.90	$3.90	19,211
2023-02-28	$3.81	$3.90	$3.75	$3.83	$3.83	35,221
2023-02-27	$3.75	$3.81	$3.63	$3.81	$3.81	29,154
2023-02-24	$3.77	$3.80	$3.73	$3.75	$3.75	13,234
2023-02-23	$3.90	$3.90	$3.82	$3.83	$3.83	5,086
2023-02-22	$3.82	$3.98	$3.82	$3.94	$3.94	8,470
2023-02-21	$3.87	$3.94	$3.75	$3.80	$3.80	54,033
2023-02-17	$3.95	$3.95	$3.87	$3.90	$3.90	28,819
2023-02-16	$4.05	$4.07	$3.89	$3.95	$3.95	33,412
2023-02-15	$4.13	$4.21	$4.09	$4.10	$4.10	15,764
2023-02-14	$4.11	$4.19	$4.11	$4.18	$4.18	8,606
2023-02-13	$4.11	$4.17	$4.10	$4.17	$4.17	18,677
2023-02-10	$4.10	$4.21	$4.05	$4.15	$4.15	19,586
2023-02-09	$4.08	$4.17	$4.08	$4.10	$4.10	162,166
2023-02-08	$4.15	$4.22	$4.15	$4.17	$4.17	12,287
2023-02-07	$4.20	$4.20	$4.17	$4.20	$4.20	11,389
2023-02-06	$4.05	$4.20	$4.05	$4.18	$4.18	45,982
2023-02-03	$4.18	$4.20	$4.06	$4.07	$4.07	17,443
2023-02-02	$4.17	$4.19	$4.14	$4.14	$4.14	6,781
2023-02-01	$4.13	$4.20	$4.13	$4.14	$4.14	8,860
2023-01-31	$4.02	$4.18	$4.02	$4.18	$4.18	8,985
2023-01-30	$4.12	$4.12	$4.01	$4.06	$4.06	15,823
2023-01-27	$4.11	$4.19	$4.11	$4.15	$4.15	11,077
2023-01-26	$4.25	$4.30	$4.18	$4.20	$4.20	28,136
2023-01-25	$4.16	$4.25	$4.11	$4.24	$4.24	14,363
2023-01-24	$4.11	$4.16	$4.10	$4.15	$4.15	5,316
2023-01-23	$4.08	$4.11	$4.00	$4.05	$4.05	10,304
2023-01-20	$4.09	$4.14	$3.91	$4.07	$4.07	9,183
2023-01-19	$4.10	$4.10	$3.96	$3.98	$3.98	6,401
2023-01-18	$4.26	$4.29	$4.03	$4.06	$4.06	18,952
2023-01-17	$4.20	$4.28	$4.14	$4.27	$4.27	18,131
2023-01-13	$4.20	$4.21	$4.12	$4.19	$4.19	12,320
2023-01-12	$4.20	$4.20	$4.02	$4.13	$4.13	21,776
2023-01-11	$4.53	$4.53	$4.03	$4.10	$4.10	34,630
2023-01-10	$4.09	$4.40	$4.07	$4.40	$4.40	42,460
2023-01-09	$4.00	$4.20	$3.81	$4.04	$4.04	29,014
2023-01-06	$3.86	$3.96	$3.79	$3.96	$3.96	17,743
2023-01-05	$3.70	$3.80	$3.68	$3.75	$3.75	19,637
2023-01-04	$3.84	$3.87	$3.71	$3.72	$3.72	38,088
2023-01-03	$3.75	$3.88	$3.75	$3.85	$3.85	32,895
2022-12-30	$3.74	$3.78	$3.62	$3.75	$3.75	58,946
2022-12-29	$3.75	$3.75	$3.70	$3.74	$3.74	16,484
2022-12-28	$3.84	$3.85	$3.75	$3.75	$3.75	17,829
2022-12-27	$3.79	$3.82	$3.74	$3.79	$3.79	6,493
2022-12-23	$3.82	$3.82	$3.74	$3.74	$3.74	7,226
2022-12-22	$3.74	$3.77	$3.72	$3.76	$3.76	19,653
2022-12-21	$3.67	$3.73	$3.64	$3.73	$3.73	14,281
2022-12-20	$3.48	$3.65	$3.48	$3.60	$3.60	22,450
2022-12-19	$3.45	$3.61	$3.42	$3.43	$3.43	37,679
2022-12-16	$3.34	$3.55	$3.34	$3.53	$3.53	47,631
2022-12-15	$3.70	$3.73	$3.35	$3.60	$3.60	43,163
2022-12-14	$3.70	$3.76	$3.70	$3.73	$3.73	42,549
2022-12-13	$3.77	$3.83	$3.67	$3.75	$3.75	34,053
2022-12-12	$3.93	$3.96	$3.76	$3.79	$3.79	24,436
2022-12-09	$3.90	$3.90	$3.87	$3.88	$3.88	19,543
2022-12-08	$3.96	$3.96	$3.82	$3.87	$3.87	27,136
2022-12-07	$3.97	$4.00	$3.87	$3.90	$3.90	40,807
2022-12-06	$3.87	$4.00	$3.85	$3.97	$3.97	75,984
2022-12-05	$3.62	$3.89	$3.62	$3.85	$3.85	87,746
2022-12-02	$3.57	$3.67	$3.56	$3.63	$3.63	6,447
2022-12-01	$3.69	$3.75	$3.60	$3.64	$3.64	40,861
2022-11-30	$3.62	$3.70	$3.62	$3.69	$3.69	51,879
2022-11-29	$3.55	$3.65	$3.55	$3.65	$3.65	37,759
2022-11-28	$3.53	$3.55	$3.41	$3.55	$3.55	18,953
2022-11-25	$3.55	$3.59	$3.50	$3.59	$3.59	13,394
2022-11-23	$3.42	$3.56	$3.42	$3.55	$3.55	16,886
2022-11-22	$3.16	$3.65	$3.06	$3.46	$3.46	123,630
2022-11-21	$3.05	$3.27	$3.05	$3.23	$3.23	45,137
2022-11-18	$3.11	$3.14	$3.06	$3.07	$3.07	41,373
2022-11-17	$3.22	$3.27	$3.12	$3.16	$3.16	20,701
2022-11-16	$3.23	$3.34	$3.23	$3.29	$3.29	13,015
2022-11-15	$3.27	$3.34	$3.21	$3.28	$3.28	18,175
2022-11-14	$3.10	$3.26	$3.10	$3.18	$3.18	58,835
2022-11-11	$3.11	$3.23	$3.06	$3.06	$3.06	27,677
2022-11-10	$3.30	$3.43	$3.12	$3.17	$3.17	78,988
2022-11-09	$3.30	$3.44	$3.30	$3.38	$3.38	14,986
2022-11-08	$3.44	$3.54	$3.40	$3.44	$3.44	20,946
2022-11-07	$3.38	$3.47	$3.31	$3.37	$3.37	38,476
2022-11-04	$3.51	$3.64	$3.42	$3.50	$3.50	49,974
2022-11-03	$3.45	$3.51	$3.42	$3.49	$3.49	27,215
2022-11-02	$3.67	$3.67	$3.50	$3.53	$3.53	18,219
2022-11-01	$3.68	$3.68	$3.50	$3.60	$3.60	127,592
2022-10-31	$3.62	$3.77	$3.62	$3.67	$3.67	28,410
2022-10-28	$3.56	$3.69	$3.52	$3.62	$3.62	13,857
2022-10-27	$3.41	$3.63	$3.39	$3.54	$3.54	29,436
2022-10-26	$3.47	$3.50	$3.37	$3.44	$3.44	37,776
2022-10-25	$3.53	$3.68	$3.53	$3.56	$3.56	39,604
2022-10-24	$3.55	$3.73	$3.53	$3.58	$3.58	49,294
2022-10-21	$3.60	$3.66	$3.41	$3.56	$3.56	66,019
2022-10-20	$3.39	$3.57	$3.39	$3.54	$3.54	39,074
2022-10-19	$3.40	$3.48	$3.35	$3.41	$3.41	14,025
2022-10-18	$3.45	$3.50	$3.38	$3.44	$3.44	19,868
2022-10-17	$3.35	$3.40	$3.34	$3.39	$3.39	16,654
2022-10-14	$3.40	$3.40	$3.32	$3.36	$3.36	5,849
2022-10-13	$3.27	$3.38	$3.27	$3.36	$3.36	9,433
2022-10-12	$3.30	$3.36	$3.26	$3.33	$3.33	17,083
2022-10-11	$3.37	$3.37	$3.25	$3.29	$3.29	29,542
2022-10-10	$3.52	$3.52	$3.25	$3.43	$3.43	28,044
2022-10-07	$3.52	$3.69	$3.41	$3.50	$3.50	70,196
2022-10-06	$3.55	$3.96	$3.40	$3.45	$3.45	63,402
2022-10-05	$3.33	$3.55	$3.33	$3.52	$3.52	71,600
2022-10-04	$3.27	$3.40	$3.27	$3.37	$3.37	36,400
2022-10-03	$3.03	$3.40	$3.03	$3.25	$3.25	108,844
2022-09-30	$3.27	$3.34	$3.00	$3.00	$3.00	75,005
2022-09-29	$3.23	$3.36	$3.08	$3.29	$3.29	113,919
2022-09-28	$3.13	$3.32	$3.13	$3.23	$3.23	120,059
2022-09-27	$3.10	$3.21	$3.05	$3.10	$3.10	58,870
2022-09-26	$3.08	$3.30	$3.02	$3.02	$3.02	55,123
2022-09-23	$3.30	$3.30	$3.06	$3.12	$3.12	63,819
2022-09-22	$3.38	$3.45	$3.31	$3.35	$3.35	51,239
2022-09-21	$3.55	$3.55	$3.30	$3.41	$3.41	54,901
2022-09-20	$3.46	$3.56	$3.36	$3.52	$3.52	80,622
2022-09-19	$3.29	$3.54	$3.29	$3.49	$3.49	72,135
2022-09-16	$3.42	$3.44	$3.31	$3.37	$3.37	49,386
2022-09-15	$3.51	$3.52	$3.40	$3.43	$3.43	38,107
2022-09-14	$3.50	$3.61	$3.45	$3.47	$3.47	28,504
2022-09-13	$3.66	$3.74	$3.49	$3.52	$3.52	68,920
2022-09-12	$3.79	$3.90	$3.75	$3.81	$3.81	38,773
2022-09-09	$4.25	$4.29	$3.50	$3.75	$3.75	233,218
2022-09-08	$4.17	$4.22	$4.13	$4.16	$4.16	32,794
2022-09-07	$4.11	$4.31	$4.09	$4.21	$4.21	86,179
2022-09-06	$4.20	$4.20	$4.07	$4.17	$4.17	45,832
2022-09-02	$4.11	$4.25	$4.09	$4.20	$4.20	29,834
2022-09-01	$4.28	$4.28	$4.09	$4.15	$4.15	41,933
2022-08-31	$4.21	$4.34	$4.13	$4.24	$4.24	95,785
2022-08-30	$4.25	$4.35	$4.07	$4.12	$4.12	37,746
2022-08-29	$4.20	$4.25	$4.05	$4.22	$4.22	73,214
2022-08-26	$4.20	$4.50	$4.17	$4.18	$4.18	220,771
2022-08-25	$4.00	$4.13	$3.99	$4.13	$4.13	23,567
2022-08-24	$3.93	$4.07	$3.90	$4.04	$4.04	44,390
2022-08-23	$4.03	$4.09	$3.95	$3.96	$3.96	18,855
2022-08-22	$4.11	$4.13	$4.03	$4.07	$4.07	108,345
2022-08-19	$4.18	$4.21	$4.06	$4.11	$4.11	31,555
2022-08-18	$4.04	$4.14	$4.03	$4.12	$4.12	35,380
2022-08-17	$4.15	$4.15	$4.02	$4.05	$4.05	35,308
2022-08-16	$4.08	$4.24	$4.02	$4.09	$4.09	66,220
2022-08-15	$3.94	$4.10	$3.91	$4.07	$4.07	144,338
2022-08-12	$3.77	$3.92	$3.72	$3.89	$3.89	45,154
2022-08-11	$3.88	$3.95	$3.69	$3.70	$3.70	31,849
2022-08-10	$3.73	$3.74	$3.66	$3.68	$3.68	44,676
2022-08-09	$3.71	$4.04	$3.41	$3.70	$3.70	261,422
2022-08-08	$3.40	$3.51	$3.22	$3.28	$3.28	78,022
2022-08-05	$3.23	$3.62	$3.23	$3.44	$3.44	31,024
2022-08-04	$3.39	$3.43	$3.29	$3.31	$3.31	37,528
2022-08-03	$3.21	$3.46	$3.21	$3.36	$3.36	31,339
2022-08-02	$3.24	$3.27	$3.13	$3.23	$3.23	14,895
2022-08-01	$3.30	$3.31	$3.11	$3.23	$3.23	44,000
2022-07-29	$3.10	$3.20	$3.10	$3.20	$3.20	11,602
2022-07-28	$3.04	$3.09	$3.01	$3.08	$3.08	47,549
2022-07-27	$3.00	$3.08	$3.00	$3.06	$3.06	28,178
2022-07-26	$3.20	$3.20	$3.00	$3.02	$3.02	45,461
2022-07-25	$3.25	$3.25	$3.07	$3.13	$3.13	17,700
2022-07-22	$3.23	$3.32	$3.18	$3.21	$3.21	19,214
2022-07-21	$3.22	$3.30	$3.21	$3.26	$3.26	18,676
2022-07-20	$3.27	$3.27	$3.18	$3.25	$3.25	71,406
2022-07-19	$3.26	$3.33	$3.19	$3.24	$3.24	138,677
2022-07-18	$2.92	$3.33	$2.92	$3.27	$3.27	136,039
2022-07-15	$2.68	$3.00	$2.65	$2.86	$2.86	46,670
2022-07-14	$2.65	$2.73	$2.64	$2.70	$2.70	28,594
2022-07-13	$2.61	$2.70	$2.61	$2.66	$2.66	10,952
2022-07-12	$2.61	$2.70	$2.60	$2.65	$2.65	16,057
2022-07-11	$2.62	$2.80	$2.61	$2.62	$2.62	37,928
2022-07-08	$2.69	$2.75	$2.63	$2.63	$2.63	24,342
2022-07-07	$2.74	$2.77	$2.65	$2.65	$2.65	37,183
2022-07-06	$2.73	$2.80	$2.68	$2.70	$2.70	7,611
2022-07-05	$2.80	$2.81	$2.68	$2.71	$2.71	53,550
2022-07-01	$2.90	$2.98	$2.80	$2.81	$2.81	58,007
2022-06-30	$2.83	$2.93	$2.83	$2.89	$2.89	37,795
2022-06-29	$3.15	$3.15	$2.84	$2.84	$2.84	105,435
2022-06-28	$3.10	$3.22	$3.08	$3.17	$3.17	30,102
2022-06-27	$3.20	$3.20	$3.01	$3.07	$3.07	49,479
2022-06-24	$3.16	$3.40	$3.11	$3.21	$3.21	1,863,761
2022-06-23	$3.35	$3.35	$3.06	$3.16	$3.16	114,841
2022-06-22	$3.16	$3.49	$3.16	$3.40	$3.40	80,918
2022-06-21	$3.35	$3.35	$3.15	$3.20	$3.20	130,558
2022-06-17	$3.25	$3.25	$3.10	$3.11	$3.11	62,746
2022-06-16	$3.58	$3.58	$3.18	$3.21	$3.21	64,878
2022-06-15	$3.99	$4.04	$3.53	$3.61	$3.61	43,530
2022-06-14	$4.09	$4.15	$3.82	$3.95	$3.95	54,100
2022-06-13	$3.66	$4.13	$3.58	$4.11	$4.11	78,428
2022-06-10	$4.02	$4.02	$3.75	$3.79	$3.79	68,849
2022-06-09	$3.81	$4.15	$3.77	$4.13	$4.13	74,161
2022-06-08	$3.78	$3.86	$3.75	$3.83	$3.83	34,382
2022-06-07	$3.35	$3.80	$3.33	$3.75	$3.75	74,744
2022-06-06	$3.49	$3.49	$3.32	$3.37	$3.37	67,928
2022-06-03	$3.36	$3.53	$3.34	$3.50	$3.50	38,517
2022-06-02	$3.40	$3.41	$3.30	$3.37	$3.37	45,806
2022-06-01	$3.60	$3.62	$3.28	$3.36	$3.36	65,157
2022-05-31	$3.65	$3.65	$3.57	$3.60	$3.60	42,624
2022-05-27	$3.50	$3.73	$3.48	$3.63	$3.63	45,327
2022-05-26	$3.37	$3.64	$3.36	$3.51	$3.51	40,853
2022-05-25	$3.27	$3.36	$3.27	$3.31	$3.31	27,183
2022-05-24	$3.44	$3.44	$3.25	$3.27	$3.27	48,184
2022-05-23	$3.31	$3.51	$3.30	$3.46	$3.46	42,047
2022-05-20	$3.28	$3.34	$3.26	$3.32	$3.32	62,795
2022-05-19	$3.25	$3.27	$3.19	$3.24	$3.24	66,752
2022-05-18	$3.18	$3.28	$3.15	$3.22	$3.22	76,758
2022-05-17	$3.11	$3.23	$3.10	$3.22	$3.22	52,266
2022-05-16	$3.10	$3.10	$3.02	$3.07	$3.07	60,737
2022-05-13	$3.20	$3.20	$3.01	$3.10	$3.10	86,503
2022-05-12	$3.05	$3.21	$2.98	$3.13	$3.13	110,950
2022-05-11	$3.12	$3.13	$3.00	$3.08	$3.08	173,670
2022-05-10	$3.88	$3.88	$2.70	$3.18	$3.18	283,675
2022-05-09	$4.04	$4.13	$3.90	$4.03	$4.03	83,141
2022-05-06	$3.98	$4.08	$3.95	$4.02	$4.02	33,304
2022-05-05	$4.10	$4.14	$3.93	$4.04	$4.04	57,115
2022-05-04	$4.13	$4.25	$4.00	$4.15	$4.15	59,063
2022-05-03	$3.81	$4.22	$3.72	$4.15	$4.15	118,320
2022-05-02	$3.78	$3.86	$3.59	$3.81	$3.81	112,803
2022-04-29	$4.01	$4.03	$3.75	$3.75	$3.75	59,455
2022-04-28	$4.05	$4.05	$3.95	$4.02	$4.02	23,435
2022-04-27	$4.09	$4.15	$3.97	$4.01	$4.01	78,700
2022-04-26	$3.99	$4.40	$3.90	$4.04	$4.04	100,207
2022-04-25	$3.99	$4.07	$3.93	$4.05	$4.05	45,085
2022-04-22	$4.10	$4.22	$3.97	$4.00	$4.00	64,575
2022-04-21	$4.16	$4.18	$4.10	$4.10	$4.10	38,059
2022-04-20	$4.15	$4.25	$4.10	$4.10	$4.10	73,925
2022-04-19	$4.16	$4.20	$4.08	$4.14	$4.14	110,505
2022-04-18	$4.39	$4.45	$4.16	$4.18	$4.18	73,569
2022-04-14	$4.33	$4.49	$4.24	$4.40	$4.40	89,429
2022-04-13	$4.10	$4.19	$4.10	$4.16	$4.16	41,883
2022-04-12	$4.39	$4.45	$4.04	$4.10	$4.10	87,230
2022-04-11	$4.44	$4.47	$4.34	$4.36	$4.36	35,625
2022-04-08	$4.47	$4.49	$4.41	$4.42	$4.42	40,800
2022-04-07	$4.44	$4.58	$4.42	$4.50	$4.50	52,854
2022-04-06	$4.41	$4.54	$4.32	$4.42	$4.42	89,673
2022-04-05	$4.54	$4.56	$4.39	$4.39	$4.39	87,490
2022-04-04	$4.56	$4.58	$4.45	$4.48	$4.48	58,846
2022-04-01	$4.52	$4.57	$4.43	$4.52	$4.52	51,882
2022-03-31	$4.46	$4.62	$4.28	$4.43	$4.43	96,330
2022-03-30	$4.44	$4.52	$4.37	$4.37	$4.37	63,833
2022-03-29	$4.59	$4.71	$4.49	$4.51	$4.51	71,510
2022-03-28	$4.48	$4.64	$4.38	$4.51	$4.51	107,157
2022-03-25	$4.12	$4.58	$4.12	$4.52	$4.52	101,689
2022-03-24	$4.18	$4.25	$4.08	$4.13	$4.13	59,926
2022-03-23	$4.45	$4.47	$4.13	$4.13	$4.13	70,846
2022-03-22	$4.40	$4.61	$4.34	$4.51	$4.51	70,060
2022-03-21	$4.36	$4.47	$4.21	$4.36	$4.36	54,822
2022-03-18	$4.05	$4.57	$3.94	$4.40	$4.40	129,932
2022-03-17	$3.92	$4.10	$3.91	$4.05	$4.05	34,362
2022-03-16	$3.89	$3.99	$3.82	$3.99	$3.99	45,610
2022-03-15	$3.84	$3.88	$3.76	$3.85	$3.85	36,106
2022-03-14	$4.11	$4.19	$3.74	$3.82	$3.82	52,371
2022-03-11	$4.46	$4.50	$4.10	$4.11	$4.11	83,377
2022-03-10	$4.35	$4.38	$4.10	$4.37	$4.37	129,803
2022-03-09	$4.37	$4.53	$4.36	$4.43	$4.43	27,185
2022-03-08	$4.33	$4.34	$4.21	$4.24	$4.24	52,633
2022-03-07	$4.28	$4.53	$4.22	$4.34	$4.34	38,484
2022-03-04	$4.50	$4.50	$4.23	$4.30	$4.30	55,062
2022-03-03	$4.69	$4.69	$4.52	$4.53	$4.53	17,730
2022-03-02	$4.49	$4.70	$4.42	$4.67	$4.67	53,638
2022-03-01	$4.37	$4.50	$4.37	$4.46	$4.46	44,284
2022-02-28	$4.86	$4.93	$4.35	$4.38	$4.38	86,098
2022-02-25	$4.88	$4.96	$4.79	$4.88	$4.88	25,405
2022-02-24	$4.65	$4.86	$4.52	$4.84	$4.84	54,627
2022-02-23	$4.86	$4.89	$4.70	$4.73	$4.73	41,783
2022-02-22	$4.97	$4.99	$4.88	$4.90	$4.90	21,830
2022-02-18	$4.90	$4.99	$4.90	$4.97	$4.97	51,595
2022-02-17	$4.92	$4.97	$4.91	$4.93	$4.93	18,218
2022-02-16	$4.97	$5.01	$4.92	$4.94	$4.94	29,537
2022-02-15	$4.90	$5.00	$4.90	$4.93	$4.93	34,120
2022-02-14	$4.90	$4.99	$4.89	$4.90	$4.90	20,026
2022-02-11	$4.98	$4.98	$4.81	$4.88	$4.88	32,308
2022-02-10	$4.90	$5.02	$4.90	$4.94	$4.94	72,499
2022-02-09	$4.97	$5.02	$4.96	$5.00	$5.00	34,519
2022-02-08	$4.80	$5.02	$4.80	$4.99	$4.99	69,710
2022-02-07	$4.88	$5.06	$4.79	$4.82	$4.82	58,738
2022-02-04	$4.75	$4.97	$4.72	$4.89	$4.89	50,724
2022-02-03	$4.80	$4.83	$4.73	$4.77	$4.77	63,700
2022-02-02	$4.83	$5.03	$4.80	$4.85	$4.85	92,308
2022-02-01	$4.99	$5.10	$4.82	$4.86	$4.86	92,333
2022-01-31	$4.99	$5.19	$4.99	$5.09	$5.09	41,724
2022-01-28	$5.00	$5.09	$4.92	$5.07	$5.07	54,200
2022-01-27	$5.00	$5.10	$4.97	$5.01	$5.01	44,997
2022-01-26	$5.17	$5.21	$4.89	$4.93	$4.93	52,014
2022-01-25	$5.02	$5.11	$4.95	$5.08	$5.08	31,579
2022-01-24	$4.92	$5.17	$4.85	$5.13	$5.13	60,888
2022-01-21	$4.83	$5.04	$4.80	$4.98	$4.98	117,206
2022-01-20	$4.94	$5.10	$4.81	$4.87	$4.87	86,576
2022-01-19	$5.01	$5.02	$4.83	$4.94	$4.94	76,321
2022-01-18	$5.05	$5.08	$4.99	$5.00	$5.00	53,713
2022-01-14	$5.13	$5.21	$5.00	$5.12	$5.12	43,400
2022-01-13	$5.12	$5.33	$5.08	$5.16	$5.16	68,551
2022-01-12	$5.07	$5.23	$5.05	$5.05	$5.05	91,914
2022-01-11	$5.11	$5.16	$4.95	$5.07	$5.07	81,435
2022-01-10	$5.00	$5.08	$4.85	$5.07	$5.07	85,087
2022-01-07	$5.07	$5.25	$5.02	$5.03	$5.03	60,099
2022-01-06	$5.12	$5.19	$5.04	$5.07	$5.07	75,355
2022-01-05	$5.27	$5.32	$5.10	$5.12	$5.12	66,732
2022-01-04	$5.29	$5.34	$5.15	$5.17	$5.17	56,115
2022-01-03	$5.27	$5.32	$5.20	$5.26	$5.26	55,609
2021-12-31	$5.08	$5.27	$5.08	$5.22	$5.22	36,636
2021-12-30	$5.21	$5.29	$5.10	$5.10	$5.10	58,150
2021-12-29	$5.12	$5.26	$5.10	$5.23	$5.23	91,520
2021-12-28	$5.30	$5.30	$4.96	$5.13	$5.13	181,905
2021-12-27	$5.20	$5.34	$5.16	$5.31	$5.31	210,813
2021-12-23	$5.01	$5.26	$4.98	$5.19	$5.19	288,130
2021-12-22	$5.04	$5.07	$4.93	$5.00	$5.00	66,186
2021-12-21	$4.76	$5.19	$4.76	$4.98	$4.98	208,855
2021-12-20	$4.75	$4.93	$4.59	$4.75	$4.75	716,361
2021-12-17	$3.94	$4.05	$3.93	$3.94	$3.94	137,714
2021-12-16	$4.06	$4.22	$3.93	$3.98	$3.98	73,260
2021-12-15	$3.98	$4.14	$3.93	$3.96	$3.96	106,310
2021-12-14	$3.92	$4.05	$3.91	$3.96	$3.96	63,703
2021-12-13	$4.05	$4.06	$3.92	$3.95	$3.95	37,638
2021-12-10	$4.25	$4.34	$4.07	$4.09	$4.09	36,288
2021-12-09	$4.26	$4.34	$4.19	$4.23	$4.23	39,928
2021-12-08	$4.18	$4.45	$4.18	$4.36	$4.36	47,291
2021-12-07	$4.40	$4.49	$4.15	$4.19	$4.19	81,730
2021-12-06	$4.05	$4.39	$4.05	$4.29	$4.29	60,039
2021-12-03	$4.10	$4.14	$3.97	$3.99	$3.99	60,177
2021-12-02	$3.83	$4.19	$3.80	$4.13	$4.13	70,625
2021-12-01	$4.00	$4.07	$3.82	$3.83	$3.83	116,429
2021-11-30	$4.19	$4.24	$3.99	$4.02	$4.02	85,128
2021-11-29	$4.38	$4.38	$4.20	$4.20	$4.20	47,910
2021-11-26	$4.40	$4.46	$4.27	$4.31	$4.31	55,422
2021-11-24	$4.26	$4.57	$4.26	$4.51	$4.51	31,580
2021-11-23	$4.38	$4.49	$4.23	$4.26	$4.26	63,578
2021-11-22	$4.60	$4.69	$4.40	$4.41	$4.41	67,692
2021-11-19	$4.57	$4.68	$4.54	$4.60	$4.60	41,977
2021-11-18	$4.64	$4.69	$4.37	$4.65	$4.65	73,747
2021-11-17	$4.45	$4.59	$4.45	$4.52	$4.52	42,770
2021-11-16	$4.64	$4.69	$4.35	$4.47	$4.47	106,638
2021-11-15	$4.81	$4.85	$4.65	$4.65	$4.65	68,964
2021-11-12	$5.08	$5.13	$4.77	$4.81	$4.81	74,311
2021-11-11	$5.39	$5.39	$5.03	$5.08	$5.08	95,547
2021-11-10	$5.25	$5.48	$5.23	$5.36	$5.36	23,674
2021-11-09	$5.20	$5.40	$5.13	$5.35	$5.35	74,149
2021-11-08	$5.47	$5.54	$5.17	$5.20	$5.20	56,796
2021-11-05	$5.68	$5.79	$5.45	$5.55	$5.55	57,150
2021-11-04	$5.59	$5.77	$5.51	$5.67	$5.67	60,953
2021-11-03	$5.68	$5.87	$5.48	$5.58	$5.58	40,056
2021-11-02	$5.69	$5.75	$5.43	$5.48	$5.48	34,293
2021-11-01	$5.52	$5.75	$5.42	$5.75	$5.75	47,790
2021-10-29	$5.48	$5.57	$5.34	$5.50	$5.50	33,270
2021-10-28	$5.48	$5.72	$5.48	$5.56	$5.56	16,030
2021-10-27	$5.74	$5.80	$5.42	$5.47	$5.47	19,803
2021-10-26	$5.90	$5.90	$5.68	$5.78	$5.78	26,105
2021-10-25	$5.74	$5.84	$5.65	$5.77	$5.77	44,049
2021-10-22	$5.84	$6.00	$5.76	$5.77	$5.77	19,517
2021-10-21	$5.57	$5.98	$5.57	$5.92	$5.92	56,289
2021-10-20	$5.75	$5.75	$5.48	$5.53	$5.53	19,555
2021-10-19	$5.84	$5.86	$5.63	$5.73	$5.73	29,625
2021-10-18	$5.69	$5.69	$5.56	$5.63	$5.63	36,432
2021-10-15	$5.68	$5.75	$5.55	$5.66	$5.66	59,733
2021-10-14	$5.43	$5.52	$5.41	$5.48	$5.48	30,477
2021-10-13	$5.54	$5.54	$5.36	$5.41	$5.41	17,237
2021-10-12	$5.69	$5.69	$5.47	$5.52	$5.52	30,348
2021-10-11	$5.75	$5.93	$5.62	$5.71	$5.71	30,325
2021-10-08	$5.92	$5.92	$5.52	$5.75	$5.75	42,373
2021-10-07	$5.70	$5.91	$5.67	$5.91	$5.91	57,336
2021-10-06	$5.88	$6.08	$5.54	$5.62	$5.62	33,926
2021-10-05	$5.60	$5.98	$5.41	$5.85	$5.85	70,575
2021-10-04	$6.25	$6.26	$5.50	$5.65	$5.65	158,212
2021-10-01	$5.41	$7.16	$5.32	$6.25	$6.25	1,075,960
2021-09-30	$5.34	$5.70	$5.18	$5.51	$5.51	70,317
2021-09-29	$5.31	$5.31	$5.10	$5.12	$5.12	29,559
2021-09-28	$5.31	$5.38	$5.14	$5.19	$5.19	42,862
2021-09-27	$5.33	$5.40	$5.20	$5.23	$5.23	38,518
2021-09-24	$5.33	$5.38	$5.32	$5.35	$5.35	10,624
2021-09-23	$5.39	$5.47	$5.35	$5.38	$5.38	27,824
2021-09-22	$5.29	$5.42	$5.29	$5.38	$5.38	21,432
2021-09-21	$5.18	$5.36	$4.99	$5.32	$5.32	46,145
2021-09-20	$5.02	$5.07	$4.95	$4.97	$4.97	49,140
2021-09-17	$5.34	$5.34	$5.08	$5.08	$5.08	67,638
2021-09-16	$5.21	$5.32	$5.19	$5.20	$5.20	38,183
2021-09-15	$5.20	$5.31	$5.10	$5.19	$5.19	34,725
2021-09-14	$5.39	$5.39	$5.01	$5.01	$5.01	58,099
2021-09-13	$5.33	$5.43	$5.24	$5.37	$5.37	15,601
2021-09-10	$5.63	$5.66	$5.24	$5.24	$5.24	27,453
2021-09-09	$5.75	$5.86	$5.55	$5.55	$5.55	31,802
2021-09-08	$5.83	$5.88	$5.73	$5.81	$5.81	19,036
2021-09-07	$5.97	$6.00	$5.88	$5.89	$5.89	25,660
2021-09-03	$6.14	$6.16	$5.97	$5.99	$5.99	20,966
2021-09-02	$6.37	$6.38	$6.16	$6.17	$6.17	22,300
2021-09-01	$6.12	$6.32	$6.09	$6.28	$6.28	24,796
2021-08-31	$6.00	$6.15	$5.98	$6.07	$6.07	36,285
2021-08-30	$6.09	$6.09	$5.97	$6.00	$6.00	40,418
2021-08-27	$5.74	$6.06	$5.74	$6.06	$6.06	30,347
2021-08-26	$5.85	$5.86	$5.76	$5.80	$5.80	20,264
2021-08-25	$5.73	$5.88	$5.63	$5.85	$5.85	33,482
2021-08-24	$5.58	$5.75	$5.58	$5.67	$5.67	19,030
2021-08-23	$5.42	$5.65	$5.38	$5.64	$5.64	40,404
2021-08-20	$5.20	$5.41	$5.20	$5.40	$5.40	38,094
2021-08-19	$5.20	$5.33	$5.20	$5.21	$5.21	52,129
2021-08-18	$5.32	$5.57	$5.26	$5.26	$5.26	62,093
2021-08-17	$5.50	$5.65	$5.20	$5.38	$5.38	90,766
2021-08-16	$5.88	$6.02	$5.50	$5.54	$5.54	52,320
2021-08-13	$5.90	$5.94	$5.86	$5.87	$5.87	31,380
2021-08-12	$5.75	$5.94	$5.75	$5.86	$5.86	40,302
2021-08-11	$6.00	$6.05	$5.68	$5.73	$5.73	69,002
2021-08-10	$7.11	$7.11	$6.00	$6.05	$6.05	91,903
2021-08-09	$6.25	$7.00	$6.25	$6.67	$6.67	39,575
2021-08-06	$6.70	$6.70	$6.23	$6.23	$6.23	56,333
2021-08-05	$6.65	$6.68	$6.55	$6.55	$6.55	29,008
2021-08-04	$6.70	$6.76	$6.65	$6.70	$6.70	21,418
2021-08-03	$6.74	$6.89	$6.72	$6.76	$6.76	14,206
2021-08-02	$6.97	$7.09	$6.76	$6.77	$6.77	67,803
2021-07-30	$7.00	$7.05	$6.97	$7.02	$7.02	17,461
2021-07-29	$7.21	$7.35	$7.00	$7.01	$7.01	24,805
2021-07-28	$7.12	$7.41	$7.10	$7.27	$7.27	9,568
2021-07-27	$7.33	$7.46	$7.08	$7.13	$7.13	21,932
2021-07-26	$7.59	$7.68	$7.41	$7.46	$7.46	34,565
2021-07-23	$7.24	$7.59	$7.19	$7.33	$7.33	44,715
2021-07-22	$7.10	$7.20	$7.02	$7.05	$7.05	24,180
2021-07-21	$7.12	$7.26	$7.10	$7.10	$7.10	19,916
2021-07-20	$6.75	$7.26	$6.75	$7.00	$7.00	41,630
2021-07-19	$6.95	$7.16	$6.77	$6.77	$6.77	41,614
2021-07-16	$7.08	$7.21	$7.02	$7.04	$7.04	26,549
2021-07-15	$6.90	$7.00	$6.86	$6.98	$6.98	18,337
2021-07-14	$7.05	$7.05	$6.89	$6.91	$6.91	31,468
2021-07-13	$7.10	$7.10	$6.92	$6.96	$6.96	16,305
2021-07-12	$7.15	$7.16	$7.10	$7.10	$7.10	17,003
2021-07-09	$7.06	$7.16	$6.96	$7.10	$7.10	18,499
2021-07-08	$7.00	$7.07	$6.91	$6.95	$6.95	21,188
2021-07-07	$6.99	$7.10	$6.88	$7.08	$7.08	33,038
2021-07-06	$7.13	$7.17	$7.08	$7.08	$7.08	27,734
2021-07-02	$7.08	$7.15	$7.07	$7.08	$7.08	25,995
2021-07-01	$7.24	$7.24	$7.08	$7.12	$7.12	26,411
2021-06-30	$7.07	$7.21	$7.02	$7.13	$7.13	46,115
2021-06-29	$7.13	$7.16	$7.10	$7.10	$7.10	20,200
2021-06-28	$7.37	$7.37	$7.13	$7.18	$7.18	27,914
2021-06-25	$7.10	$7.40	$7.10	$7.36	$7.36	214,854
2021-06-24	$7.14	$7.26	$7.05	$7.23	$7.23	21,547
2021-06-23	$7.00	$7.17	$6.91	$7.11	$7.11	33,261
2021-06-22	$7.03	$7.07	$6.80	$7.00	$7.00	41,006
2021-06-21	$7.26	$7.33	$7.04	$7.04	$7.04	79,259
2021-06-18	$7.15	$7.28	$7.08	$7.14	$7.14	110,091
2021-06-17	$7.53	$7.68	$7.22	$7.27	$7.27	41,554
2021-06-16	$7.76	$7.76	$7.51	$7.56	$7.56	47,183
2021-06-15	$7.56	$7.77	$7.52	$7.77	$7.77	30,527
2021-06-14	$7.81	$7.81	$7.58	$7.64	$7.64	19,519
2021-06-11	$7.81	$7.81	$7.60	$7.80	$7.80	34,895
2021-06-10	$7.72	$7.80	$7.66	$7.67	$7.67	27,622
2021-06-09	$8.00	$8.02	$7.73	$7.82	$7.82	37,949
2021-06-08	$8.05	$8.10	$7.85	$8.00	$8.00	68,531
2021-06-07	$7.05	$8.08	$7.05	$8.04	$8.04	192,165
2021-06-04	$6.71	$6.75	$6.60	$6.72	$6.72	33,529
2021-06-03	$6.84	$6.90	$6.67	$6.68	$6.68	66,627
2021-06-02	$6.59	$7.17	$6.59	$6.90	$6.90	51,926
2021-06-01	$6.45	$6.64	$6.38	$6.57	$6.57	43,454
2021-05-28	$6.30	$6.37	$6.21	$6.33	$6.33	32,503
2021-05-27	$6.19	$6.31	$6.09	$6.26	$6.26	57,999
2021-05-26	$6.06	$6.20	$6.05	$6.11	$6.11	40,612
2021-05-25	$6.31	$6.37	$6.10	$6.11	$6.11	63,777
2021-05-24	$6.19	$6.32	$6.19	$6.23	$6.23	28,383
2021-05-21	$6.29	$6.29	$6.09	$6.13	$6.13	48,254
2021-05-20	$5.94	$6.17	$5.94	$6.16	$6.16	53,221
2021-05-19	$5.92	$5.99	$5.85	$5.97	$5.97	50,544
2021-05-18	$6.11	$6.15	$6.01	$6.02	$6.02	53,106
2021-05-17	$6.30	$6.43	$6.03	$6.04	$6.04	49,940
2021-05-14	$6.07	$6.47	$6.01	$6.42	$6.42	58,215
2021-05-13	$6.13	$6.15	$5.77	$5.97	$5.97	81,296
2021-05-12	$6.40	$6.40	$6.11	$6.11	$6.11	93,039
2021-05-11	$7.00	$7.00	$6.09	$6.34	$6.34	239,232
2021-05-10	$7.60	$7.70	$7.21	$7.26	$7.26	60,011
2021-05-07	$7.66	$7.85	$7.54	$7.58	$7.58	33,005
2021-05-06	$8.03	$8.04	$7.62	$7.82	$7.82	56,768
2021-05-05	$8.04	$8.04	$7.83	$7.94	$7.94	45,600
2021-05-04	$8.22	$8.22	$7.93	$8.00	$8.00	48,259
2021-05-03	$8.10	$8.21	$8.05	$8.19	$8.19	47,692
2021-04-30	$7.85	$8.23	$7.85	$8.13	$8.13	115,240
2021-04-29	$7.85	$7.92	$7.80	$7.92	$7.92	66,827
2021-04-28	$7.99	$7.99	$7.84	$7.88	$7.88	35,096
2021-04-27	$7.96	$7.99	$7.81	$7.95	$7.95	46,931
2021-04-26	$8.28	$8.32	$8.04	$8.08	$8.08	15,995
2021-04-23	$8.24	$8.34	$8.12	$8.26	$8.26	33,020
2021-04-22	$8.04	$8.25	$8.04	$8.15	$8.15	44,299
2021-04-21	$8.17	$8.39	$8.12	$8.28	$8.28	47,161
2021-04-20	$8.16	$8.22	$7.90	$8.10	$8.10	47,453
2021-04-19	$8.50	$8.52	$8.08	$8.20	$8.20	46,109
2021-04-16	$8.51	$8.64	$8.35	$8.52	$8.52	45,299
2021-04-15	$8.14	$8.52	$8.08	$8.46	$8.46	51,194
2021-04-14	$8.05	$8.30	$8.05	$8.14	$8.14	30,207
2021-04-13	$7.90	$8.18	$7.80	$8.00	$8.00	36,721
2021-04-12	$7.80	$8.00	$7.78	$7.94	$7.94	28,578
2021-04-09	$8.09	$8.09	$7.82	$7.96	$7.96	26,554
2021-04-08	$7.81	$8.05	$7.75	$8.00	$8.00	52,290
2021-04-07	$7.93	$8.08	$7.73	$7.85	$7.85	68,456
2021-04-06	$8.14	$8.26	$7.81	$7.93	$7.93	94,597
2021-04-05	$7.90	$8.25	$7.84	$8.16	$8.16	54,815
2021-04-01	$7.95	$8.05	$7.78	$7.84	$7.84	165,346
2021-03-31	$8.48	$8.48	$7.95	$7.95	$7.95	106,755
2021-03-30	$7.68	$8.55	$7.68	$8.50	$8.50	98,987
2021-03-29	$7.76	$7.80	$7.41	$7.73	$7.73	106,121
2021-03-26	$7.67	$7.85	$7.41	$7.79	$7.79	127,135
2021-03-25	$7.80	$7.80	$7.51	$7.70	$7.70	39,398
2021-03-24	$8.08	$8.32	$7.80	$7.83	$7.83	50,315
2021-03-23	$8.28	$8.40	$7.87	$7.99	$7.99	78,376
2021-03-22	$8.16	$8.71	$8.02	$8.42	$8.42	101,960
2021-03-19	$8.15	$8.22	$7.95	$8.19	$8.19	176,677
2021-03-18	$8.82	$8.82	$8.19	$8.25	$8.25	100,811
2021-03-17	$9.30	$9.34	$8.76	$8.81	$8.81	203,305
2021-03-16	$9.80	$9.80	$8.89	$9.19	$9.19	223,469
2021-03-15	$8.86	$9.12	$8.84	$9.04	$9.04	182,672
2021-03-12	$8.80	$8.88	$8.55	$8.83	$8.83	74,578
2021-03-11	$8.55	$8.77	$8.41	$8.77	$8.77	95,736
2021-03-10	$8.60	$8.80	$8.47	$8.58	$8.58	134,267
2021-03-09	$8.43	$8.53	$8.34	$8.45	$8.45	50,221
2021-03-08	$8.38	$8.47	$8.26	$8.44	$8.44	49,873
2021-03-05	$8.10	$8.32	$7.95	$8.30	$8.30	50,174
2021-03-04	$8.45	$8.51	$7.92	$7.97	$7.97	79,197
2021-03-03	$8.77	$8.78	$8.43	$8.45	$8.45	41,055
2021-03-02	$8.35	$8.58	$8.15	$8.45	$8.45	30,369
2021-03-01	$8.27	$8.59	$8.27	$8.33	$8.33	25,787
2021-02-26	$8.95	$8.95	$8.09	$8.11	$8.11	65,189
2021-02-25	$8.27	$8.76	$8.27	$8.34	$8.34	43,148
2021-02-24	$8.16	$8.76	$8.11	$8.17	$8.17	72,458
2021-02-23	$8.04	$8.28	$7.93	$8.07	$8.07	43,784
2021-02-22	$8.05	$8.32	$8.05	$8.14	$8.14	38,574
2021-02-19	$8.25	$8.66	$8.05	$8.10	$8.10	112,608
2021-02-18	$8.68	$8.68	$8.25	$8.25	$8.25	38,158
2021-02-17	$8.69	$8.82	$8.55	$8.62	$8.62	17,994
2021-02-16	$8.58	$8.95	$8.35	$8.82	$8.82	40,622
2021-02-12	$8.40	$8.68	$8.40	$8.44	$8.44	26,456
2021-02-11	$8.50	$8.79	$8.36	$8.42	$8.42	34,863
2021-02-10	$8.81	$8.81	$8.46	$8.47	$8.47	34,983
2021-02-09	$8.95	$8.98	$8.72	$8.78	$8.78	31,043
2021-02-08	$9.00	$9.04	$8.90	$9.00	$9.00	100,762
2021-02-05	$8.78	$9.05	$8.77	$8.96	$8.96	93,855
2021-02-04	$8.44	$8.88	$8.43	$8.75	$8.75	60,430
2021-02-03	$8.69	$8.80	$8.40	$8.42	$8.42	39,554
2021-02-02	$8.20	$8.86	$8.17	$8.68	$8.68	66,317
2021-02-01	$8.73	$8.74	$8.09	$8.24	$8.24	93,492
2021-01-29	$8.55	$8.92	$8.51	$8.74	$8.74	99,191
2021-01-28	$8.20	$8.70	$8.15	$8.54	$8.54	76,583
2021-01-27	$7.89	$8.27	$7.73	$8.16	$8.16	118,439
2021-01-26	$7.90	$8.22	$7.85	$8.02	$8.02	93,216
2021-01-25	$7.97	$7.97	$7.65	$7.81	$7.81	54,684
2021-01-22	$7.83	$8.04	$7.70	$8.00	$8.00	70,248
2021-01-21	$8.01	$8.04	$7.68	$7.92	$7.92	47,245
2021-01-20	$8.01	$8.05	$7.84	$7.99	$7.99	41,363
2021-01-19	$8.01	$8.07	$7.90	$8.03	$8.03	115,870
2021-01-15	$8.14	$8.14	$7.57	$7.97	$7.97	85,946
2021-01-14	$8.14	$8.36	$8.13	$8.29	$8.29	60,648
2021-01-13	$7.93	$8.33	$7.84	$8.07	$8.07	135,452
2021-01-12	$7.91	$7.96	$7.82	$7.92	$7.92	111,846
2021-01-11	$7.82	$7.92	$7.77	$7.89	$7.89	33,765
2021-01-08	$7.89	$8.00	$7.70	$7.88	$7.88	130,572
2021-01-07	$7.75	$8.00	$7.57	$7.91	$7.91	241,606
2021-01-06	$7.85	$7.95	$7.68	$7.75	$7.75	122,069
2021-01-05	$7.81	$7.95	$7.67	$7.74	$7.74	52,667
2021-01-04	$7.58	$7.84	$7.44	$7.83	$7.83	65,512
2020-12-31	$7.54	$7.72	$7.49	$7.52	$7.52	21,496
2020-12-30	$7.53	$7.63	$7.48	$7.54	$7.54	25,350
2020-12-29	$7.46	$7.65	$7.40	$7.54	$7.54	47,415
2020-12-28	$7.58	$7.73	$7.45	$7.48	$7.48	42,164
2020-12-24	$7.98	$7.98	$7.58	$7.59	$7.59	49,382
2020-12-23	$7.90	$7.98	$7.81	$7.93	$7.93	59,128
2020-12-22	$7.81	$7.94	$7.70	$7.94	$7.94	52,969
2020-12-21	$7.76	$7.96	$7.63	$7.78	$7.78	52,242
2020-12-18	$7.94	$7.98	$7.85	$7.88	$7.88	109,132
2020-12-17	$7.86	$7.95	$7.83	$7.95	$7.95	26,940
2020-12-16	$7.94	$7.99	$7.83	$7.83	$7.83	30,432
2020-12-15	$7.96	$8.00	$7.91	$7.93	$7.93	40,131
2020-12-14	$7.80	$7.99	$7.73	$7.91	$7.91	69,321
2020-12-11	$7.97	$7.98	$7.85	$7.96	$7.96	38,116
2020-12-10	$7.76	$7.94	$7.53	$7.92	$7.92	29,568
2020-12-09	$8.00	$8.00	$7.75	$7.79	$7.79	34,956
2020-12-08	$7.83	$7.97	$7.79	$7.97	$7.97	43,108
2020-12-07	$7.96	$7.96	$7.75	$7.86	$7.86	32,741
2020-12-04	$7.82	$8.00	$7.79	$7.95	$7.95	73,826
2020-12-03	$7.69	$7.82	$7.61	$7.80	$7.80	22,821
2020-12-02	$7.71	$7.84	$7.45	$7.60	$7.60	46,365
2020-12-01	$7.96	$7.96	$7.74	$7.81	$7.81	43,430
2020-11-30	$8.00	$8.00	$7.52	$7.82	$7.82	49,513
2020-11-27	$7.98	$8.00	$7.64	$7.90	$7.90	43,482
2020-11-25	$7.85	$7.94	$7.44	$7.81	$7.81	51,188
2020-11-24	$7.93	$7.93	$7.48	$7.85	$7.85	92,359
2020-11-23	$8.06	$8.11	$7.87	$7.93	$7.93	121,334
2020-11-20	$7.42	$8.03	$7.42	$7.87	$7.87	175,025
2020-11-19	$7.55	$7.60	$7.21	$7.55	$7.55	141,073
2020-11-18	$7.40	$7.67	$7.32	$7.39	$7.39	92,028
2020-11-17	$7.14	$7.44	$7.07	$7.39	$7.39	59,385
2020-11-16	$6.83	$7.41	$6.66	$7.02	$7.02	104,886
2020-11-13	$6.75	$6.81	$6.52	$6.53	$6.53	26,190
2020-11-12	$6.84	$6.93	$6.63	$6.73	$6.73	83,888
2020-11-11	$6.71	$6.85	$6.51	$6.85	$6.85	25,687
2020-11-10	$6.00	$7.02	$5.77	$6.68	$6.68	171,617
2020-11-09	$5.54	$5.78	$5.35	$5.55	$5.55	87,542
2020-11-06	$5.44	$5.55	$5.35	$5.37	$5.37	18,306
2020-11-05	$5.20	$5.48	$5.20	$5.40	$5.40	29,335
2020-11-04	$5.30	$5.41	$5.19	$5.20	$5.20	26,847
2020-11-03	$5.30	$5.63	$5.25	$5.42	$5.42	27,985
2020-11-02	$5.32	$5.38	$5.15	$5.24	$5.24	22,070
2020-10-30	$5.30	$5.34	$5.15	$5.25	$5.25	23,186
2020-10-29	$5.20	$5.34	$5.10	$5.27	$5.27	13,882
2020-10-28	$5.10	$5.35	$5.05	$5.21	$5.21	24,485
2020-10-27	$5.14	$5.42	$5.13	$5.22	$5.22	18,893
2020-10-26	$5.15	$5.28	$5.11	$5.14	$5.14	15,239
2020-10-23	$5.21	$5.33	$5.17	$5.20	$5.20	18,044
2020-10-22	$5.28	$5.34	$5.18	$5.23	$5.23	15,172
2020-10-21	$5.15	$5.37	$5.14	$5.21	$5.21	14,575
2020-10-20	$5.31	$5.32	$5.07	$5.12	$5.12	18,514
2020-10-19	$5.25	$5.35	$5.25	$5.32	$5.32	9,262
2020-10-16	$5.27	$5.42	$5.23	$5.25	$5.25	31,928
2020-10-15	$4.85	$5.33	$4.85	$5.29	$5.29	35,599
2020-10-14	$4.85	$4.87	$4.75	$4.82	$4.82	216,229
2020-10-13	$4.80	$4.94	$4.75	$4.85	$4.85	59,849
2020-10-12	$4.95	$4.95	$4.76	$4.83	$4.83	50,051
2020-10-09	$4.99	$5.02	$4.94	$4.97	$4.97	49,055
2020-10-08	$5.39	$5.39	$4.95	$4.98	$4.98	53,228
2020-10-07	$5.15	$5.42	$5.12	$5.28	$5.28	28,142
2020-10-06	$5.18	$5.40	$5.14	$5.14	$5.14	18,747
2020-10-05	$5.27	$5.33	$5.10	$5.13	$5.13	29,850
2020-10-02	$5.09	$5.35	$5.06	$5.22	$5.22	25,166
2020-10-01	$5.23	$5.35	$5.18	$5.23	$5.23	33,857
2020-09-30	$5.41	$5.53	$5.21	$5.25	$5.25	13,522
2020-09-29	$5.57	$5.63	$5.44	$5.45	$5.45	8,487
2020-09-28	$5.48	$5.67	$5.48	$5.62	$5.62	13,658
2020-09-25	$5.15	$5.43	$5.15	$5.37	$5.37	32,911
2020-09-24	$5.19	$5.52	$5.11	$5.20	$5.20	54,437
2020-09-23	$5.25	$5.38	$5.05	$5.14	$5.14	79,499
2020-09-22	$5.45	$5.51	$5.25	$5.25	$5.25	38,253
2020-09-21	$5.73	$5.75	$5.41	$5.47	$5.47	44,164
2020-09-18	$5.91	$5.97	$5.70	$5.82	$5.82	67,358
2020-09-17	$5.68	$5.86	$5.64	$5.81	$5.81	181,068
2020-09-16	$5.87	$5.89	$5.68	$5.70	$5.70	30,294
2020-09-15	$5.79	$5.85	$5.75	$5.81	$5.81	24,559
2020-09-14	$5.67	$5.84	$5.65	$5.75	$5.75	21,842
2020-09-11	$5.44	$5.71	$5.33	$5.61	$5.61	28,824
2020-09-10	$4.99	$5.60	$4.98	$5.40	$5.40	65,878
2020-09-09	$4.96	$5.09	$4.96	$5.01	$5.01	22,100
2020-09-08	$4.95	$5.07	$4.95	$5.04	$5.04	15,467
2020-09-04	$5.14	$5.14	$4.93	$4.96	$4.96	33,489
2020-09-03	$5.55	$5.64	$5.10	$5.12	$5.12	47,738
2020-09-02	$5.17	$5.43	$5.17	$5.43	$5.43	17,540
2020-09-01	$4.96	$5.20	$4.96	$5.17	$5.17	12,466
2020-08-31	$5.36	$5.36	$4.98	$5.00	$5.00	31,687
2020-08-28	$5.22	$5.41	$5.21	$5.41	$5.41	21,169
2020-08-27	$5.14	$5.20	$5.13	$5.14	$5.14	9,276
2020-08-26	$5.21	$5.23	$5.05	$5.13	$5.13	10,718
2020-08-25	$5.06	$5.20	$5.05	$5.18	$5.18	12,316
2020-08-24	$5.11	$5.11	$5.01	$5.07	$5.07	25,619
2020-08-21	$5.18	$5.20	$5.10	$5.10	$5.10	32,184
2020-08-20	$5.17	$5.23	$5.15	$5.18	$5.18	19,034
2020-08-19	$5.23	$5.32	$5.19	$5.21	$5.21	59,011
2020-08-18	$5.31	$5.31	$5.17	$5.23	$5.23	31,433
2020-08-17	$5.02	$5.28	$4.99	$5.25	$5.25	32,441
2020-08-14	$5.09	$5.20	$4.96	$4.98	$4.98	27,244
2020-08-13	$4.98	$5.18	$4.98	$5.06	$5.06	40,051
2020-08-12	$5.20	$5.20	$4.87	$4.95	$4.95	63,804
2020-08-11	$5.25	$5.47	$5.09	$5.12	$5.12	86,084
2020-08-10	$5.10	$5.27	$5.04	$5.16	$5.16	94,458
2020-08-07	$5.01	$5.12	$5.00	$5.02	$5.02	107,766
2020-08-06	$5.09	$5.09	$4.93	$5.03	$5.03	13,979
2020-08-05	$5.10	$5.10	$4.88	$5.03	$5.03	24,997
2020-08-04	$5.00	$5.14	$5.00	$5.09	$5.09	24,500
2020-08-03	$4.97	$5.07	$4.94	$4.98	$4.98	25,721
2020-07-31	$5.04	$5.04	$4.66	$4.88	$4.88	51,121
2020-07-30	$4.94	$5.07	$4.89	$5.00	$5.00	28,248
2020-07-29	$4.90	$5.11	$4.90	$4.96	$4.96	72,666
2020-07-28	$4.75	$4.91	$4.75	$4.85	$4.85	6,754
2020-07-27	$4.68	$4.75	$4.67	$4.75	$4.75	12,123
2020-07-24	$4.74	$4.89	$4.68	$4.73	$4.73	33,690
2020-07-23	$4.75	$4.84	$4.72	$4.77	$4.77	18,546
2020-07-22	$4.93	$4.96	$4.74	$4.78	$4.78	33,039
2020-07-21	$4.85	$5.03	$4.82	$4.95	$4.95	19,528
2020-07-20	$5.07	$5.07	$4.83	$4.84	$4.84	17,192
2020-07-17	$5.05	$5.20	$4.98	$5.08	$5.08	37,600
2020-07-16	$4.95	$5.06	$4.91	$5.06	$5.06	33,000
2020-07-15	$5.00	$5.24	$4.91	$4.98	$4.98	88,500
2020-07-14	$4.82	$4.93	$4.27	$4.87	$4.87	105,900
2020-07-13	$4.93	$5.00	$4.71	$4.78	$4.78	58,300
2020-07-10	$4.60	$4.94	$4.60	$4.93	$4.93	24,300
2020-07-09	$4.88	$4.88	$4.51	$4.63	$4.63	51,800
2020-07-08	$5.06	$5.10	$4.84	$4.86	$4.86	40,100
2020-07-07	$5.10	$5.10	$5.03	$5.06	$5.06	44,200
2020-07-06	$5.21	$5.28	$5.01	$5.15	$5.15	53,100
2020-07-02	$5.20	$5.32	$5.09	$5.24	$5.24	65,900
2020-07-01	$5.00	$5.08	$4.90	$5.06	$5.06	32,200
2020-06-30	$4.93	$5.12	$4.93	$5.08	$5.08	33,900
2020-06-29	$4.98	$5.10	$4.85	$4.97	$4.97	96,600
2020-06-26	$4.96	$4.96	$4.63	$4.87	$4.87	98,261
2020-06-25	$4.75	$5.00	$4.67	$4.99	$4.99	36,492
2020-06-24	$4.88	$4.88	$4.60	$4.77	$4.77	60,286
2020-06-23	$5.20	$5.20	$4.89	$4.94	$4.94	41,053
2020-06-22	$4.95	$5.13	$4.83	$5.09	$5.09	62,188
2020-06-19	$4.88	$5.02	$4.82	$4.97	$4.97	93,941
2020-06-18	$4.76	$5.01	$4.76	$4.82	$4.82	86,542
2020-06-17	$5.05	$5.10	$4.79	$4.84	$4.84	59,590
2020-06-16	$5.10	$5.10	$4.66	$5.07	$5.07	107,795
2020-06-15	$4.55	$5.20	$4.55	$4.99	$4.99	93,845
2020-06-12	$4.77	$4.85	$4.55	$4.85	$4.85	100,301
2020-06-11	$4.44	$4.76	$4.30	$4.58	$4.58	203,484
2020-06-10	$5.15	$5.27	$4.82	$4.93	$4.93	230,480
2020-06-09	$5.20	$5.25	$4.89	$5.10	$5.10	133,003
2020-06-08	$4.90	$5.27	$4.74	$5.19	$5.19	140,066
2020-06-05	$4.35	$4.81	$4.35	$4.67	$4.67	108,435
2020-06-04	$4.33	$4.53	$4.21	$4.35	$4.35	101,440
2020-06-03	$4.28	$4.47	$4.20	$4.36	$4.36	99,029
2020-06-02	$4.25	$4.31	$4.15	$4.28	$4.28	33,428
2020-06-01	$4.20	$4.33	$4.12	$4.29	$4.29	60,917
2020-05-29	$4.30	$4.30	$4.06	$4.21	$4.21	65,121
2020-05-28	$4.31	$4.37	$4.19	$4.32	$4.32	107,962
2020-05-27	$4.30	$4.30	$4.09	$4.22	$4.22	270,972
2020-05-26	$4.17	$4.38	$4.15	$4.18	$4.18	91,551
2020-05-22	$4.05	$4.15	$3.95	$4.08	$4.08	66,049
2020-05-21	$3.72	$4.15	$3.72	$4.03	$4.03	87,012
2020-05-20	$3.50	$3.78	$3.47	$3.77	$3.77	47,195
2020-05-19	$3.56	$3.56	$3.36	$3.44	$3.44	39,349
2020-05-18	$3.32	$3.61	$3.21	$3.61	$3.61	76,852
2020-05-15	$3.13	$3.21	$3.00	$3.20	$3.20	33,434
2020-05-14	$3.14	$3.18	$2.83	$3.03	$3.03	49,579
2020-05-13	$3.40	$3.40	$3.07	$3.16	$3.16	31,890
2020-05-12	$3.62	$3.62	$3.36	$3.38	$3.38	90,647
2020-05-11	$3.63	$3.69	$3.44	$3.55	$3.55	52,589
2020-05-08	$3.65	$3.72	$3.47	$3.70	$3.70	41,561
2020-05-07	$3.47	$3.60	$3.41	$3.49	$3.49	26,825
2020-05-06	$3.75	$3.77	$3.29	$3.41	$3.41	69,259
2020-05-05	$4.01	$4.04	$3.75	$3.82	$3.82	27,440
2020-05-04	$3.73	$3.89	$3.64	$3.87	$3.87	31,448
2020-05-01	$3.93	$4.05	$3.70	$3.79	$3.79	55,975
2020-04-30	$4.64	$4.64	$3.97	$4.17	$4.17	123,159
2020-04-29	$3.69	$4.56	$3.59	$4.52	$4.52	61,070
2020-04-28	$3.92	$3.96	$3.50	$3.59	$3.59	67,612
2020-04-27	$3.50	$3.79	$3.50	$3.75	$3.75	44,957
2020-04-24	$3.41	$3.50	$3.39	$3.48	$3.48	47,024
2020-04-23	$3.17	$3.50	$3.16	$3.36	$3.36	46,693
2020-04-22	$3.07	$3.23	$3.01	$3.17	$3.17	56,687
2020-04-21	$2.80	$3.04	$2.80	$3.02	$3.02	37,488
2020-04-20	$3.09	$3.09	$2.76	$2.83	$2.83	48,665
2020-04-17	$2.88	$3.11	$2.88	$3.09	$3.09	59,604
2020-04-16	$3.09	$3.09	$2.75	$2.78	$2.78	101,197
2020-04-15	$3.14	$3.14	$3.00	$3.09	$3.09	61,391
2020-04-14	$3.33	$3.36	$3.10	$3.14	$3.14	53,863
2020-04-13	$3.28	$3.35	$3.13	$3.19	$3.19	93,172
2020-04-09	$3.05	$3.25	$3.03	$3.13	$3.13	107,918
2020-04-08	$2.86	$3.10	$2.85	$2.95	$2.95	104,517
2020-04-07	$3.17	$3.25	$2.75	$2.85	$2.85	67,470
2020-04-06	$3.02	$3.30	$3.01	$3.11	$3.11	148,956
2020-04-03	$3.00	$3.01	$2.92	$2.98	$2.98	93,193
2020-04-02	$3.30	$3.44	$2.95	$3.01	$3.01	61,703
2020-04-01	$3.60	$3.63	$3.30	$3.31	$3.31	75,158
2020-03-31	$3.99	$4.10	$3.69	$3.76	$3.76	108,565
2020-03-30	$4.01	$4.06	$3.95	$4.05	$4.05	154,500
2020-03-27	$3.90	$4.08	$3.69	$4.08	$4.08	141,569
2020-03-26	$4.01	$4.16	$3.60	$4.03	$4.03	265,030
2020-03-25	$4.87	$4.87	$3.92	$4.02	$4.02	141,174
2020-03-24	$4.51	$4.59	$4.28	$4.59	$4.59	95,808
2020-03-23	$4.10	$4.32	$4.05	$4.29	$4.29	83,669
2020-03-20	$3.48	$4.25	$3.48	$4.10	$4.10	158,657
2020-03-19	$3.45	$3.67	$3.23	$3.50	$3.50	110,940
2020-03-18	$4.05	$4.43	$3.45	$3.50	$3.50	127,928
2020-03-17	$3.90	$4.47	$3.73	$4.40	$4.40	143,403
2020-03-16	$5.22	$5.23	$3.64	$3.78	$3.78	109,884
2020-03-13	$4.40	$6.00	$4.40	$5.67	$5.67	133,649
2020-03-12	$4.25	$4.38	$3.57	$4.08	$4.08	59,081
2020-03-11	$4.28	$4.46	$4.28	$4.35	$4.35	25,157
2020-03-10	$4.50	$4.66	$4.06	$4.36	$4.36	89,988
2020-03-09	$5.81	$5.81	$4.35	$4.39	$4.39	75,035
2020-03-06	$5.95	$5.97	$5.66	$5.69	$5.69	41,760
2020-03-05	$6.60	$6.78	$5.88	$5.98	$5.98	77,014
2020-03-04	$6.60	$6.73	$6.60	$6.72	$6.72	32,725
2020-03-03	$6.44	$6.60	$6.44	$6.51	$6.51	31,604
2020-03-02	$6.39	$6.48	$6.30	$6.48	$6.48	19,929
2020-02-28	$6.80	$6.94	$6.15	$6.23	$6.23	45,266
2020-02-27	$6.88	$7.09	$6.82	$6.84	$6.84	24,275
2020-02-26	$7.13	$7.18	$6.95	$7.04	$7.04	10,350
2020-02-25	$7.36	$7.52	$7.00	$7.03	$7.03	36,655
2020-02-24	$7.56	$7.69	$7.38	$7.39	$7.39	30,136
2020-02-21	$7.78	$7.78	$7.52	$7.52	$7.52	27,196
2020-02-20	$7.79	$7.91	$7.66	$7.73	$7.73	26,077
2020-02-19	$7.95	$8.02	$7.82	$7.85	$7.85	9,015
2020-02-18	$7.86	$7.88	$7.78	$7.84	$7.84	5,808
2020-02-14	$7.77	$7.86	$7.77	$7.82	$7.82	7,674
2020-02-13	$7.88	$7.88	$7.75	$7.78	$7.78	16,026
2020-02-12	$7.71	$7.90	$7.67	$7.86	$7.86	14,678
2020-02-11	$7.69	$7.80	$7.65	$7.71	$7.71	18,684
2020-02-10	$7.75	$7.82	$7.58	$7.65	$7.65	31,777
2020-02-07	$7.78	$7.87	$7.75	$7.76	$7.76	14,699
2020-02-06	$7.97	$8.00	$7.74	$7.82	$7.82	26,944
2020-02-05	$8.07	$8.07	$7.93	$7.98	$7.98	12,651
2020-02-04	$8.04	$8.16	$7.99	$8.03	$8.03	19,512
2020-02-03	$7.66	$8.10	$7.64	$8.04	$8.04	36,759
2020-01-31	$7.94	$7.99	$7.63	$7.63	$7.63	42,505
2020-01-30	$7.88	$7.99	$7.84	$7.98	$7.98	14,154
2020-01-29	$7.93	$8.05	$7.89	$7.93	$7.93	12,388
2020-01-28	$7.85	$8.02	$7.85	$7.96	$7.96	16,273
2020-01-27	$7.91	$8.09	$7.85	$7.86	$7.86	21,786
2020-01-24	$8.00	$8.07	$7.99	$8.00	$8.00	17,775
2020-01-23	$7.98	$8.01	$7.96	$7.96	$7.96	14,266
2020-01-22	$8.12	$8.12	$7.95	$7.95	$7.95	16,705
2020-01-21	$8.22	$8.22	$7.99	$8.12	$8.12	24,439
2020-01-17	$8.15	$8.17	$7.88	$7.90	$7.90	37,066
2020-01-16	$7.88	$8.14	$7.86	$8.05	$8.05	31,411
2020-01-15	$7.92	$8.02	$7.74	$7.83	$7.83	101,542
2020-01-14	$8.25	$8.30	$7.96	$7.98	$7.98	59,773
2020-01-13	$8.22	$8.28	$8.17	$8.25	$8.25	36,458
2020-01-10	$8.22	$8.30	$8.18	$8.24	$8.24	33,901
2020-01-09	$8.25	$8.27	$8.20	$8.21	$8.21	35,166
2020-01-08	$8.20	$8.29	$8.05	$8.18	$8.18	31,464
2020-01-07	$8.07	$8.23	$8.02	$8.18	$8.18	31,695
2020-01-06	$7.92	$8.15	$7.86	$8.07	$8.07	34,986
2020-01-03	$8.05	$8.21	$7.95	$7.99	$7.99	30,077
2020-01-02	$8.24	$8.24	$7.92	$8.14	$8.14	23,946
2019-12-31	$8.02	$8.08	$7.94	$7.98	$7.98	27,513
2019-12-30	$8.01	$8.02	$7.96	$7.97	$7.97	21,476
2019-12-27	$8.01	$8.03	$7.96	$8.00	$8.00	14,957
2019-12-26	$8.05	$8.10	$7.99	$8.00	$8.00	33,583
2019-12-24	$8.05	$8.06	$8.01	$8.06	$8.06	8,145
2019-12-23	$7.90	$8.07	$7.84	$8.04	$8.04	22,407
2019-12-20	$7.92	$7.95	$7.84	$7.93	$7.93	82,547
2019-12-19	$8.05	$8.05	$7.91	$7.91	$7.91	32,240
2019-12-18	$8.06	$8.13	$8.05	$8.06	$8.06	50,617
2019-12-17	$8.06	$8.10	$8.03	$8.08	$8.08	27,621
2019-12-16	$8.04	$8.17	$8.00	$8.06	$8.06	49,838
2019-12-13	$8.05	$8.05	$7.97	$8.01	$8.01	19,190
2019-12-12	$8.03	$8.07	$7.97	$8.02	$8.02	36,931
2019-12-11	$8.10	$8.12	$8.02	$8.06	$8.06	26,363
2019-12-10	$8.10	$8.22	$8.07	$8.10	$8.10	24,744
2019-12-09	$8.16	$8.22	$8.05	$8.06	$8.06	43,524
2019-12-06	$7.99	$8.20	$7.93	$8.16	$8.16	68,818
2019-12-05	$8.05	$8.18	$8.01	$8.04	$8.04	39,304
2019-12-04	$7.96	$8.22	$7.96	$8.06	$8.06	61,772
2019-12-03	$7.91	$8.00	$7.90	$7.99	$7.99	39,722
2019-12-02	$7.95	$7.96	$7.86	$7.91	$7.91	51,753
2019-11-29	$7.89	$7.98	$7.89	$7.94	$7.94	8,533
2019-11-27	$7.92	$7.97	$7.88	$7.90	$7.90	35,754
2019-11-26	$7.84	$7.99	$7.84	$7.90	$7.90	43,926
2019-11-25	$7.94	$8.00	$7.85	$7.88	$7.88	45,046
2019-11-22	$7.95	$7.95	$7.83	$7.91	$7.91	17,559
2019-11-21	$7.95	$7.95	$7.89	$7.89	$7.89	12,540
2019-11-20	$7.84	$8.00	$7.78	$7.94	$7.94	51,927
2019-11-19	$7.70	$7.94	$7.67	$7.90	$7.90	61,021
2019-11-18	$7.24	$7.70	$7.24	$7.70	$7.70	88,442
2019-11-15	$7.27	$7.30	$7.23	$7.27	$7.27	68,212
2019-11-14	$7.25	$7.29	$7.12	$7.15	$7.15	78,896
2019-11-13	$7.15	$7.30	$7.15	$7.23	$7.23	84,141
2019-11-12	$7.20	$7.27	$7.11	$7.21	$7.21	69,424
2019-11-11	$7.06	$7.30	$7.06	$7.24	$7.24	76,012
2019-11-08	$7.16	$7.34	$7.09	$7.11	$7.11	118,897
2019-11-07	$6.59	$7.47	$6.59	$7.21	$7.21	166,061
2019-11-06	$6.51	$6.58	$6.43	$6.46	$6.46	13,474
2019-11-05	$6.50	$6.54	$6.49	$6.50	$6.50	11,346
2019-11-04	$6.59	$6.59	$6.46	$6.47	$6.47	27,506
2019-11-01	$6.51	$6.58	$6.48	$6.54	$6.54	18,494
2019-10-31	$6.44	$6.57	$6.44	$6.50	$6.50	31,462
2019-10-30	$6.52	$6.52	$6.39	$6.48	$6.48	20,049
2019-10-29	$6.45	$6.57	$6.45	$6.54	$6.54	19,085
2019-10-28	$6.40	$6.51	$6.40	$6.48	$6.48	22,528
2019-10-25	$6.52	$6.52	$6.40	$6.42	$6.42	17,912
2019-10-24	$6.67	$6.67	$6.46	$6.49	$6.49	33,679
2019-10-23	$6.65	$6.70	$6.63	$6.68	$6.68	29,751
2019-10-22	$6.65	$6.70	$6.60	$6.62	$6.62	39,449
2019-10-21	$6.70	$6.70	$6.65	$6.65	$6.65	23,313
2019-10-18	$6.65	$6.70	$6.65	$6.68	$6.68	50,201
2019-10-17	$6.72	$6.77	$6.65	$6.65	$6.65	19,371
2019-10-16	$6.77	$6.79	$6.70	$6.70	$6.70	16,667
2019-10-15	$6.65	$6.79	$6.65	$6.77	$6.77	16,221
2019-10-14	$6.82	$6.86	$6.64	$6.68	$6.68	17,293
2019-10-11	$6.68	$6.90	$6.68	$6.86	$6.86	33,808
2019-10-10	$6.65	$6.77	$6.64	$6.66	$6.66	19,397
2019-10-09	$6.63	$6.64	$6.56	$6.61	$6.61	45,640
2019-10-08	$6.50	$6.60	$6.47	$6.58	$6.58	34,757
2019-10-07	$6.40	$6.54	$6.40	$6.52	$6.52	82,596
2019-10-04	$6.28	$6.41	$6.28	$6.38	$6.38	36,220
2019-10-03	$6.38	$6.47	$6.25	$6.28	$6.28	58,057
2019-10-02	$6.36	$6.41	$6.35	$6.40	$6.40	45,549
2019-10-01	$6.50	$6.60	$6.36	$6.39	$6.39	51,695
2019-09-30	$6.46	$6.53	$6.45	$6.47	$6.47	32,856
2019-09-27	$6.53	$6.60	$6.45	$6.46	$6.46	19,206
2019-09-26	$6.55	$6.59	$6.50	$6.50	$6.50	22,884
2019-09-25	$6.50	$6.64	$6.50	$6.56	$6.56	25,129
2019-09-24	$6.53	$6.57	$6.44	$6.49	$6.49	70,627
2019-09-23	$6.60	$6.63	$6.48	$6.49	$6.49	30,083
2019-09-20	$6.60	$6.65	$6.48	$6.61	$6.61	79,103
2019-09-19	$6.65	$6.71	$6.55	$6.60	$6.60	36,323
2019-09-18	$6.60	$6.74	$6.60	$6.63	$6.63	33,663
2019-09-17	$6.82	$6.83	$6.37	$6.58	$6.58	54,694
2019-09-16	$6.94	$6.96	$6.78	$6.82	$6.82	31,543
2019-09-13	$7.09	$7.09	$6.90	$6.97	$6.97	39,317
2019-09-12	$6.98	$7.15	$6.91	$7.06	$7.06	44,085
2019-09-11	$6.86	$7.02	$6.68	$6.94	$6.94	56,911
2019-09-10	$6.55	$7.07	$6.52	$6.86	$6.86	107,682
2019-09-09	$6.50	$6.61	$6.45	$6.54	$6.54	44,059
2019-09-06	$6.45	$6.54	$6.40	$6.47	$6.47	43,214
2019-09-05	$6.15	$6.43	$6.15	$6.43	$6.43	57,238
2019-09-04	$6.10	$6.14	$6.04	$6.10	$6.10	26,044
2019-09-03	$6.20	$6.21	$6.00	$6.05	$6.05	53,632
2019-08-30	$6.43	$6.43	$6.21	$6.23	$6.23	37,331
2019-08-29	$6.43	$6.47	$6.36	$6.40	$6.40	22,964
2019-08-28	$6.35	$6.44	$6.33	$6.39	$6.39	23,279
2019-08-27	$6.56	$6.57	$6.34	$6.35	$6.35	34,568
2019-08-26	$6.23	$6.57	$6.22	$6.53	$6.53	58,037
2019-08-23	$6.19	$6.25	$6.11	$6.20	$6.20	169,753
2019-08-22	$6.43	$6.46	$6.16	$6.18	$6.18	54,262
2019-08-21	$6.54	$6.66	$6.39	$6.40	$6.40	39,470
2019-08-20	$6.59	$6.59	$6.43	$6.52	$6.52	33,778
2019-08-19	$6.49	$6.66	$6.46	$6.59	$6.59	68,432
2019-08-16	$6.49	$6.54	$6.37	$6.45	$6.45	65,966
2019-08-15	$6.43	$6.47	$6.23	$6.46	$6.46	89,081
2019-08-14	$6.70	$6.70	$6.35	$6.38	$6.38	101,380
2019-08-13	$6.80	$6.94	$6.71	$6.74	$6.74	134,560
2019-08-12	$6.99	$6.99	$6.76	$6.81	$6.81	144,862
2019-08-09	$7.03	$7.05	$6.80	$6.97	$6.97	91,002
2019-08-08	$6.80	$7.28	$6.80	$7.14	$7.14	123,309
2019-08-07	$6.77	$6.93	$6.70	$6.82	$6.82	45,732
2019-08-06	$6.77	$6.85	$6.75	$6.80	$6.80	70,071
2019-08-05	$6.80	$6.80	$6.61	$6.73	$6.73	89,351
2019-08-02	$6.80	$6.86	$6.75	$6.85	$6.85	48,116
2019-08-01	$6.75	$6.88	$6.72	$6.80	$6.80	37,670
2019-07-31	$6.80	$6.98	$6.70	$6.71	$6.71	43,831
2019-07-30	$6.75	$6.96	$6.75	$6.81	$6.81	55,198
2019-07-29	$6.86	$7.01	$6.72	$6.75	$6.75	66,995
2019-07-26	$6.62	$6.99	$6.62	$6.89	$6.89	43,645
2019-07-25	$6.75	$6.95	$6.59	$6.61	$6.61	96,145
2019-07-24	$6.50	$6.85	$6.41	$6.77	$6.77	105,072
2019-07-23	$6.47	$6.59	$6.47	$6.54	$6.54	36,088
2019-07-22	$6.60	$6.63	$6.26	$6.46	$6.46	181,318
2019-07-19	$6.71	$6.80	$6.57	$6.60	$6.60	71,307
2019-07-18	$6.91	$6.99	$6.70	$6.73	$6.73	65,925
2019-07-17	$7.05	$7.09	$6.81	$6.92	$6.92	175,758
2019-07-16	$7.08	$7.19	$7.05	$7.06	$7.06	55,948
2019-07-15	$7.10	$7.13	$7.00	$7.11	$7.11	54,803
2019-07-12	$7.15	$7.23	$7.03	$7.03	$7.03	75,305
2019-07-11	$7.25	$7.33	$7.12	$7.14	$7.14	114,657
2019-07-10	$7.40	$7.40	$7.13	$7.25	$7.25	110,738
2019-07-09	$7.78	$7.80	$7.24	$7.34	$7.34	191,581
2019-07-08	$7.86	$7.97	$7.76	$7.78	$7.78	154,980
2019-07-05	$8.12	$8.12	$7.79	$7.86	$7.86	39,343
2019-07-03	$8.25	$8.25	$7.97	$8.14	$8.14	50,498
2019-07-02	$8.36	$8.39	$8.14	$8.24	$8.24	99,801
2019-07-01	$8.30	$8.46	$8.18	$8.39	$8.39	244,362
2019-06-28	$7.81	$8.39	$7.81	$8.17	$8.17	1,824,864
2019-06-27	$7.60	$7.91	$7.60	$7.73	$7.73	63,356
2019-06-26	$7.50	$7.63	$7.43	$7.60	$7.60	48,057
2019-06-25	$7.58	$7.62	$7.48	$7.50	$7.50	56,561
2019-06-24	$7.77	$7.77	$7.53	$7.57	$7.57	58,268
2019-06-21	$7.87	$7.95	$7.76	$7.77	$7.77	39,055
2019-06-20	$8.09	$8.13	$7.87	$7.90	$7.90	42,616
2019-06-19	$8.02	$8.14	$7.99	$8.05	$8.05	39,417
2019-06-18	$8.08	$8.08	$7.94	$7.97	$7.97	37,307
2019-06-17	$8.17	$8.25	$8.00	$8.03	$8.03	67,343
2019-06-14	$7.94	$8.23	$7.92	$8.16	$8.16	156,054
2019-06-13	$7.87	$8.17	$7.87	$8.02	$8.02	157,614
2019-06-12	$7.85	$7.91	$7.83	$7.89	$7.89	92,536
2019-06-11	$7.90	$7.98	$7.84	$7.88	$7.88	95,698
2019-06-10	$7.87	$7.96	$7.84	$7.86	$7.86	121,027
2019-06-07	$7.90	$8.10	$7.89	$7.91	$7.91	78,071
2019-06-06	$7.75	$7.96	$7.71	$7.91	$7.91	68,043
2019-06-05	$7.72	$7.87	$7.70	$7.77	$7.77	51,064
2019-06-04	$7.80	$7.80	$7.63	$7.64	$7.64	73,836
2019-06-03	$8.05	$8.05	$7.77	$7.80	$7.80	66,815
2019-05-31	$8.25	$8.28	$8.01	$8.12	$8.12	87,545
2019-05-30	$8.45	$8.50	$8.30	$8.35	$8.35	83,406
2019-05-29	$8.72	$8.75	$8.40	$8.47	$8.47	152,238
2019-05-28	$8.78	$8.93	$8.65	$8.78	$8.78	92,301
2019-05-24	$8.48	$8.80	$8.41	$8.73	$8.73	120,317
2019-05-23	$8.45	$8.56	$8.39	$8.47	$8.47	64,061
2019-05-22	$8.43	$8.58	$8.43	$8.48	$8.48	110,352
2019-05-21	$8.33	$8.51	$8.23	$8.43	$8.43	101,876
2019-05-20	$8.16	$8.50	$8.03	$8.35	$8.35	67,642
2019-05-17	$7.91	$8.25	$7.90	$8.18	$8.18	81,558
2019-05-16	$7.68	$8.00	$7.68	$7.80	$7.80	39,116
2019-05-15	$7.60	$7.69	$7.53	$7.66	$7.66	65,254
2019-05-14	$7.40	$7.72	$7.39	$7.68	$7.68	27,836
2019-05-13	$7.14	$7.37	$7.08	$7.35	$7.35	69,142
2019-05-10	$7.73	$7.81	$7.12	$7.19	$7.19	110,016
2019-05-09	$6.90	$7.82	$6.88	$7.25	$7.25	264,986
2019-05-08	$6.41	$6.54	$6.41	$6.43	$6.43	68,005
2019-05-07	$6.50	$6.62	$6.39	$6.41	$6.41	52,868
2019-05-06	$6.63	$6.70	$6.55	$6.60	$6.60	83,972
2019-05-03	$6.85	$6.85	$6.74	$6.76	$6.76	25,083
2019-05-02	$6.81	$6.88	$6.71	$6.81	$6.81	39,133
2019-05-01	$6.88	$6.93	$6.83	$6.85	$6.85	36,972
2019-04-30	$6.90	$7.02	$6.86	$6.90	$6.90	36,803
2019-04-29	$6.46	$7.04	$6.46	$6.97	$6.97	34,753
2019-04-26	$6.85	$6.99	$6.71	$6.90	$6.90	45,917
2019-04-25	$7.17	$7.17	$6.83	$6.84	$6.84	50,722
2019-04-24	$7.16	$7.25	$7.12	$7.19	$7.19	58,356
2019-04-23	$7.20	$7.27	$7.20	$7.20	$7.20	44,591
2019-04-22	$7.28	$7.32	$7.10	$7.16	$7.16	71,753
2019-04-18	$7.30	$7.37	$7.28	$7.30	$7.30	61,262
2019-04-17	$7.30	$7.38	$7.17	$7.29	$7.29	84,234
2019-04-16	$7.30	$7.34	$7.26	$7.27	$7.27	44,358
2019-04-15	$7.41	$7.41	$7.20	$7.27	$7.27	27,275
2019-04-12	$7.40	$7.47	$7.35	$7.37	$7.37	58,604
2019-04-11	$7.43	$7.50	$7.16	$7.39	$7.39	131,182
2019-04-10	$7.44	$7.50	$7.32	$7.38	$7.38	103,397
2019-04-09	$7.63	$7.65	$7.40	$7.44	$7.44	166,502
2019-04-08	$7.99	$7.99	$7.52	$7.57	$7.57	205,826
2019-04-05	$8.04	$8.10	$7.95	$7.98	$7.98	35,683
2019-04-04	$8.00	$8.08	$7.90	$8.05	$8.05	75,472
2019-04-03	$8.02	$8.03	$7.94	$7.99	$7.99	95,146
2019-04-02	$8.00	$8.05	$7.94	$8.02	$8.02	62,290
2019-04-01	$7.80	$8.03	$7.80	$8.02	$8.02	204,335
2019-03-29	$8.00	$8.00	$7.85	$7.88	$7.88	22,220
2019-03-28	$7.96	$7.99	$7.86	$7.99	$7.99	17,365
2019-03-27	$7.95	$7.95	$7.76	$7.90	$7.90	25,239
2019-03-26	$8.00	$8.07	$7.88	$7.98	$7.98	53,007
2019-03-25	$7.76	$7.93	$7.74	$7.87	$7.87	43,797
2019-03-22	$7.78	$7.79	$7.65	$7.71	$7.71	39,989
2019-03-21	$7.64	$7.79	$7.64	$7.76	$7.76	33,873
2019-03-20	$7.34	$7.71	$7.30	$7.62	$7.62	61,137
2019-03-19	$7.45	$7.49	$7.20	$7.31	$7.31	84,879
2019-03-18	$7.31	$7.46	$7.30	$7.43	$7.43	38,007
2019-03-15	$7.33	$7.49	$7.16	$7.38	$7.38	158,690
2019-03-14	$7.67	$7.83	$7.27	$7.35	$7.35	145,641
2019-03-13	$7.75	$7.85	$7.65	$7.75	$7.75	132,798
2019-03-12	$7.88	$7.96	$7.74	$7.76	$7.76	27,576
2019-03-11	$7.65	$7.93	$7.65	$7.89	$7.89	24,828
2019-03-08	$7.70	$7.77	$7.68	$7.70	$7.70	20,979
2019-03-07	$7.70	$7.94	$7.70	$7.85	$7.85	15,304
2019-03-06	$7.94	$7.94	$7.65	$7.68	$7.68	71,814
2019-03-05	$8.03	$8.10	$7.89	$7.91	$7.91	31,703
2019-03-04	$8.00	$8.11	$7.90	$8.08	$8.08	40,783
2019-03-01	$7.90	$8.00	$7.71	$7.98	$7.98	48,564
2019-02-28	$7.79	$8.04	$7.69	$7.71	$7.71	58,705
2019-02-27	$7.73	$7.93	$7.67	$7.81	$7.81	17,564
2019-02-26	$7.55	$7.72	$7.49	$7.69	$7.69	80,574
2019-02-25	$7.80	$8.02	$7.56	$7.59	$7.59	59,335
2019-02-22	$7.72	$7.82	$7.68	$7.79	$7.79	57,337
2019-02-21	$7.80	$7.87	$7.62	$7.63	$7.63	47,941
2019-02-20	$7.84	$8.02	$7.80	$7.80	$7.80	45,318
2019-02-19	$7.56	$8.07	$7.56	$7.78	$7.78	59,054
2019-02-15	$7.44	$7.79	$7.42	$7.71	$7.71	65,974
2019-02-14	$7.41	$7.59	$7.38	$7.44	$7.44	53,446
2019-02-13	$7.59	$7.59	$7.29	$7.35	$7.35	124,629
2019-02-12	$7.60	$7.60	$7.48	$7.49	$7.49	29,285
2019-02-11	$7.41	$7.65	$7.41	$7.57	$7.57	52,643
2019-02-08	$7.21	$7.45	$7.21	$7.41	$7.41	33,369
2019-02-07	$7.61	$7.61	$7.24	$7.28	$7.28	28,897
2019-02-06	$7.66	$7.67	$7.52	$7.57	$7.57	22,073
2019-02-05	$7.63	$7.84	$7.58	$7.75	$7.75	48,221
2019-02-04	$7.02	$7.56	$7.02	$7.52	$7.52	69,943
2019-02-01	$6.98	$7.13	$6.91	$7.04	$7.04	39,872
2019-01-31	$6.88	$7.00	$6.73	$6.99	$6.99	89,815
2019-01-30	$6.85	$6.93	$6.75	$6.87	$6.87	85,970
2019-01-29	$6.99	$6.99	$6.81	$6.82	$6.82	38,888
2019-01-28	$7.16	$7.16	$6.96	$7.01	$7.01	40,054
2019-01-25	$7.09	$7.28	$7.02	$7.14	$7.14	73,051
2019-01-24	$6.99	$7.07	$6.82	$7.02	$7.02	55,864
2019-01-23	$6.97	$7.14	$6.89	$6.96	$6.96	35,653
2019-01-22	$7.09	$7.15	$6.96	$6.97	$6.97	75,438
2019-01-18	$7.10	$7.27	$7.06	$7.10	$7.10	50,955
2019-01-17	$7.11	$7.24	$7.01	$7.10	$7.10	128,907
2019-01-16	$7.14	$7.26	$7.00	$7.13	$7.13	33,880
2019-01-15	$7.32	$7.32	$7.05	$7.12	$7.12	74,958
2019-01-14	$7.60	$7.60	$7.22	$7.26	$7.26	81,111
2019-01-11	$7.57	$7.71	$7.45	$7.59	$7.59	76,143
2019-01-10	$7.31	$7.63	$7.31	$7.57	$7.57	80,308
2019-01-09	$7.05	$7.44	$6.92	$7.38	$7.38	58,782
2019-01-08	$7.05	$7.19	$6.92	$7.00	$7.00	90,253
2019-01-07	$7.05	$7.22	$7.00	$7.05	$7.05	230,376
2019-01-04	$6.80	$7.12	$6.74	$7.06	$7.06	164,431
2019-01-03	$6.54	$6.70	$6.40	$6.66	$6.66	25,410
2019-01-02	$6.50	$6.55	$6.17	$6.54	$6.54	60,325
2018-12-31	$6.83	$6.83	$6.57	$6.65	$6.65	56,311
2018-12-28	$6.60	$6.95	$6.60	$6.81	$6.81	118,306
2018-12-27	$6.61	$6.70	$6.43	$6.67	$6.67	76,549
2018-12-26	$6.51	$6.74	$6.43	$6.61	$6.61	73,464
2018-12-24	$6.42	$6.58	$6.37	$6.57	$6.57	7,700
2018-12-21	$6.36	$6.65	$6.36	$6.50	$6.50	58,735
2018-12-20	$6.37	$6.45	$6.17	$6.38	$6.38	43,021
2018-12-19	$6.24	$6.52	$6.20	$6.37	$6.37	76,615
2018-12-18	$6.09	$6.29	$5.84	$6.22	$6.22	105,423
2018-12-17	$6.19	$6.38	$6.06	$6.12	$6.12	121,074
2018-12-14	$6.37	$6.49	$6.22	$6.22	$6.22	86,423
2018-12-13	$6.54	$6.58	$6.37	$6.47	$6.47	50,784
2018-12-12	$6.38	$6.61	$6.36	$6.52	$6.52	44,135
2018-12-11	$6.35	$6.39	$6.20	$6.37	$6.37	68,239
2018-12-10	$6.40	$6.45	$6.19	$6.29	$6.29	78,809
2018-12-07	$6.47	$6.52	$6.40	$6.41	$6.41	103,584
2018-12-06	$6.57	$6.57	$6.40	$6.47	$6.47	52,557
2018-12-04	$6.51	$6.77	$6.51	$6.58	$6.58	74,570
2018-12-03	$6.80	$6.95	$6.51	$6.60	$6.60	251,631
2018-11-30	$6.48	$6.79	$6.47	$6.76	$6.76	92,217
2018-11-29	$6.50	$6.50	$6.40	$6.48	$6.48	165,529
2018-11-28	$6.26	$6.58	$6.25	$6.51	$6.51	110,967
2018-11-27	$6.33	$6.40	$6.16	$6.23	$6.23	121,794
2018-11-26	$6.42	$6.60	$6.26	$6.33	$6.33	175,583
2018-11-23	$6.11	$6.36	$6.11	$6.35	$6.35	65,789
2018-11-21	$6.06	$6.40	$6.06	$6.22	$6.22	133,022
2018-11-20	$6.25	$6.25	$6.02	$6.08	$6.08	78,124
2018-11-19	$6.30	$6.47	$6.22	$6.30	$6.30	45,248
2018-11-16	$6.38	$6.70	$6.33	$6.47	$6.47	77,017
2018-11-15	$6.22	$6.49	$6.07	$6.35	$6.35	78,256
2018-11-14	$6.17	$6.44	$6.16	$6.21	$6.21	53,756
2018-11-13	$5.90	$6.36	$5.67	$6.17	$6.17	105,017
2018-11-12	$5.65	$6.21	$5.54	$6.07	$6.07	79,260
2018-11-09	$6.02	$6.02	$5.42	$5.67	$5.67	149,409
2018-11-08	$6.17	$6.17	$5.93	$6.03	$6.03	48,470
2018-11-07	$6.06	$6.13	$5.97	$6.00	$6.00	61,380
2018-11-06	$6.12	$6.20	$6.08	$6.12	$6.12	74,816
2018-11-05	$6.08	$6.18	$6.01	$6.12	$6.12	38,628
2018-11-02	$6.00	$6.07	$5.91	$6.04	$6.04	150,384
2018-11-01	$5.75	$6.02	$5.72	$5.98	$5.98	101,175
2018-10-31	$5.35	$5.71	$5.35	$5.71	$5.71	40,402
2018-10-30	$5.50	$5.50	$5.26	$5.29	$5.29	103,454
2018-10-29	$5.65	$5.65	$5.34	$5.39	$5.39	67,626
2018-10-26	$5.55	$5.67	$5.51	$5.58	$5.58	119,104
2018-10-25	$5.67	$5.70	$5.53	$5.65	$5.65	71,705
2018-10-24	$5.77	$5.82	$5.62	$5.62	$5.62	74,521
2018-10-23	$5.65	$5.78	$5.50	$5.75	$5.75	96,180
2018-10-22	$5.85	$5.88	$5.73	$5.75	$5.75	66,954
2018-10-19	$6.01	$6.07	$5.81	$5.83	$5.83	89,552
2018-10-18	$6.19	$6.30	$5.94	$6.06	$6.06	96,308
2018-10-17	$6.28	$6.39	$6.10	$6.29	$6.29	60,068
2018-10-16	$6.15	$6.30	$6.07	$6.28	$6.28	68,433
2018-10-15	$5.93	$6.26	$5.69	$6.16	$6.16	109,942
2018-10-12	$6.03	$6.16	$5.87	$5.93	$5.93	66,947
2018-10-11	$6.08	$6.28	$5.91	$5.94	$5.94	43,209
2018-10-10	$6.17	$6.26	$6.05	$6.13	$6.13	54,627
2018-10-09	$6.00	$6.23	$5.96	$6.05	$6.05	59,066
2018-10-08	$6.48	$6.68	$6.02	$6.04	$6.04	45,668
2018-10-05	$6.65	$6.75	$6.42	$6.44	$6.44	98,419
2018-10-04	$6.72	$6.92	$6.62	$6.67	$6.67	36,235
2018-10-03	$6.53	$6.79	$6.42	$6.71	$6.71	40,970
2018-10-02	$6.41	$6.53	$6.23	$6.50	$6.50	60,135
2018-10-01	$6.64	$6.66	$6.32	$6.44	$6.44	54,535
2018-09-28	$6.47	$6.70	$6.47	$6.62	$6.62	41,750
2018-09-27	$6.48	$6.63	$6.34	$6.52	$6.52	59,064
2018-09-26	$6.62	$6.69	$6.40	$6.50	$6.50	69,391
2018-09-25	$6.48	$6.74	$6.41	$6.59	$6.59	99,536
2018-09-24	$6.34	$6.51	$6.33	$6.46	$6.46	92,000
2018-09-21	$6.57	$6.57	$6.30	$6.38	$6.38	122,214
2018-09-20	$6.37	$6.56	$6.14	$6.51	$6.51	133,624
2018-09-19	$6.48	$7.00	$6.35	$6.40	$6.40	411,792
2018-09-18	$5.75	$6.25	$5.61	$6.22	$6.22	105,823
2018-09-17	$5.75	$5.88	$5.60	$5.63	$5.63	103,419
2018-09-14	$5.46	$5.73	$5.40	$5.72	$5.72	124,156
2018-09-13	$5.44	$5.58	$5.35	$5.46	$5.46	156,429
2018-09-12	$5.93	$5.93	$5.41	$5.46	$5.46	68,064
2018-09-11	$5.94	$5.94	$5.74	$5.80	$5.80	183,169
2018-09-10	$5.94	$6.13	$5.87	$5.98	$5.98	53,038
2018-09-07	$6.32	$6.32	$5.96	$6.02	$6.02	95,694
2018-09-06	$5.93	$6.21	$5.86	$6.10	$6.10	108,012
2018-09-05	$5.84	$5.99	$5.81	$5.89	$5.89	38,342
2018-09-04	$6.03	$6.03	$5.70	$5.86	$5.86	81,514
2018-08-31	$6.22	$6.33	$6.02	$6.06	$6.06	44,299
2018-08-30	$6.17	$6.27	$5.96	$6.23	$6.23	118,315
2018-08-29	$6.32	$6.45	$6.05	$6.16	$6.16	75,804
2018-08-28	$6.23	$6.37	$6.06	$6.28	$6.28	68,752
2018-08-27	$6.30	$6.34	$6.10	$6.20	$6.20	111,505
2018-08-24	$6.25	$6.33	$6.21	$6.30	$6.30	111,293
2018-08-23	$6.30	$6.35	$6.18	$6.21	$6.21	88,660
2018-08-22	$6.42	$6.52	$6.33	$6.34	$6.34	100,507
2018-08-21	$6.55	$6.63	$6.45	$6.45	$6.45	72,597
2018-08-20	$6.52	$6.66	$6.36	$6.61	$6.61	80,169
2018-08-17	$6.69	$6.70	$6.51	$6.51	$6.51	52,491
2018-08-16	$6.74	$6.78	$6.66	$6.66	$6.66	57,186
2018-08-15	$6.85	$6.85	$6.62	$6.72	$6.72	33,309
2018-08-14	$6.86	$7.00	$6.79	$6.84	$6.84	24,998
2018-08-13	$7.03	$7.03	$6.69	$6.85	$6.85	71,110
2018-08-10	$6.96	$7.10	$6.84	$7.01	$7.01	71,259
2018-08-09	$7.11	$7.20	$6.91	$6.95	$6.95	95,138
2018-08-08	$6.95	$7.63	$6.86	$7.12	$7.12	158,989
2018-08-07	$7.96	$8.02	$7.75	$7.83	$7.83	38,021
2018-08-06	$8.02	$8.06	$7.89	$7.94	$7.94	32,606
2018-08-03	$7.80	$8.22	$7.79	$8.05	$8.05	72,724
2018-08-02	$7.61	$7.85	$7.55	$7.82	$7.82	69,153
2018-08-01	$7.69	$7.69	$7.53	$7.62	$7.62	38,909
2018-07-31	$7.56	$7.70	$7.53	$7.68	$7.68	49,224
2018-07-30	$7.67	$7.67	$7.50	$7.55	$7.55	44,209
2018-07-27	$7.64	$7.76	$7.55	$7.69	$7.69	69,280
2018-07-26	$7.53	$7.64	$7.52	$7.61	$7.61	62,228
2018-07-25	$7.39	$7.88	$7.39	$7.57	$7.57	130,076
2018-07-24	$6.82	$7.36	$6.80	$7.35	$7.35	75,628
2018-07-23	$6.80	$6.88	$6.67	$6.79	$6.79	112,470
2018-07-20	$6.86	$7.00	$6.73	$6.81	$6.81	25,499
2018-07-19	$6.65	$6.92	$6.65	$6.87	$6.87	53,525
2018-07-18	$6.60	$6.68	$6.53	$6.64	$6.64	56,063
2018-07-17	$6.65	$6.66	$6.56	$6.60	$6.60	30,691
2018-07-16	$6.90	$6.90	$6.61	$6.63	$6.63	66,743
2018-07-13	$6.89	$6.94	$6.83	$6.87	$6.87	32,351
2018-07-12	$6.70	$6.93	$6.70	$6.86	$6.86	31,375
2018-07-11	$6.62	$6.67	$6.60	$6.66	$6.66	58,169
2018-07-10	$6.64	$6.78	$6.61	$6.62	$6.62	48,475
2018-07-09	$6.56	$6.66	$6.52	$6.64	$6.64	76,337
2018-07-06	$6.49	$6.52	$6.38	$6.50	$6.50	81,459
2018-07-05	$6.65	$6.67	$6.41	$6.44	$6.44	147,981
2018-07-03	$6.54	$6.67	$6.53	$6.61	$6.61	34,875
2018-07-02	$6.29	$6.56	$6.29	$6.52	$6.52	59,462
2018-06-29	$6.25	$6.31	$6.22	$6.29	$6.29	49,588
2018-06-28	$6.45	$6.50	$6.18	$6.22	$6.22	148,557
2018-06-27	$6.85	$6.89	$6.43	$6.43	$6.43	175,887
2018-06-26	$6.75	$6.88	$6.74	$6.76	$6.76	97,389
2018-06-25	$6.66	$6.83	$6.66	$6.73	$6.73	120,955
2018-06-22	$6.54	$6.71	$6.50	$6.64	$6.64	984,605
2018-06-21	$6.53	$6.60	$6.42	$6.51	$6.51	97,501
2018-06-20	$6.54	$6.59	$6.46	$6.53	$6.53	59,271
2018-06-19	$6.62	$6.67	$6.50	$6.53	$6.53	74,781
2018-06-18	$6.45	$6.75	$6.39	$6.64	$6.64	139,681
2018-06-15	$6.43	$6.53	$6.41	$6.47	$6.47	89,932
2018-06-14	$6.40	$6.51	$6.36	$6.43	$6.43	48,956
2018-06-13	$6.43	$6.45	$6.32	$6.38	$6.38	80,002
2018-06-12	$6.51	$6.52	$6.34	$6.40	$6.40	97,934
2018-06-11	$6.51	$6.66	$6.43	$6.50	$6.50	92,948
2018-06-08	$6.65	$6.67	$6.44	$6.51	$6.51	101,274
2018-06-07	$6.76	$6.84	$6.57	$6.61	$6.61	95,806
2018-06-06	$6.67	$6.84	$6.54	$6.77	$6.77	63,939
2018-06-05	$6.80	$6.85	$6.59	$6.61	$6.61	155,515
2018-06-04	$6.80	$6.86	$6.78	$6.80	$6.80	76,997
2018-06-01	$6.83	$6.86	$6.73	$6.80	$6.80	85,176
2018-05-31	$6.84	$6.85	$6.78	$6.79	$6.79	61,592
2018-05-30	$6.75	$6.88	$6.75	$6.80	$6.80	74,944
2018-05-29	$6.86	$6.91	$6.71	$6.74	$6.74	88,528
2018-05-25	$6.85	$6.89	$6.80	$6.84	$6.84	70,998
2018-05-24	$6.85	$6.87	$6.76	$6.85	$6.85	79,359
2018-05-23	$6.83	$6.88	$6.76	$6.83	$6.83	109,808
2018-05-22	$6.85	$6.90	$6.75	$6.79	$6.79	110,908
2018-05-21	$6.77	$6.87	$6.77	$6.82	$6.82	98,423
2018-05-18	$6.88	$6.89	$6.74	$6.76	$6.76	140,641
2018-05-17	$6.78	$6.95	$6.78	$6.84	$6.84	190,944
2018-05-16	$6.48	$6.82	$6.45	$6.79	$6.79	208,753
2018-05-15	$6.30	$6.58	$6.27	$6.43	$6.43	168,592
2018-05-14	$6.97	$7.01	$6.11	$6.27	$6.27	187,896
2018-05-11	$7.02	$7.08	$6.90	$6.98	$6.98	199,078
2018-05-10	$6.82	$7.14	$6.71	$7.01	$7.01	162,236
2018-05-09	$8.15	$8.16	$6.57	$6.67	$6.67	299,754
2018-05-08	$8.22	$8.45	$8.20	$8.24	$8.24	75,875
2018-05-07	$8.25	$8.36	$8.20	$8.24	$8.24	40,024
2018-05-04	$8.17	$8.33	$8.17	$8.26	$8.26	41,477
2018-05-03	$8.35	$8.44	$8.02	$8.20	$8.20	56,237
2018-05-02	$8.46	$8.61	$8.37	$8.42	$8.42	36,579
2018-05-01	$8.80	$8.84	$8.40	$8.47	$8.47	52,028
2018-04-30	$9.18	$9.41	$8.83	$8.84	$8.84	56,004
2018-04-27	$9.72	$9.72	$9.13	$9.18	$9.18	70,494
2018-04-26	$9.51	$9.62	$9.36	$9.42	$9.42	35,837
2018-04-25	$9.68	$9.68	$9.45	$9.48	$9.48	105,647
2018-04-24	$9.61	$9.78	$9.51	$9.68	$9.68	84,509
2018-04-23	$9.72	$9.78	$9.55	$9.58	$9.58	62,320
2018-04-20	$9.74	$9.80	$9.66	$9.72	$9.72	93,270
2018-04-19	$9.65	$9.79	$9.63	$9.76	$9.76	64,487
2018-04-18	$9.41	$9.94	$9.39	$9.67	$9.67	108,581
2018-04-17	$9.35	$9.48	$9.30	$9.41	$9.41	72,071
2018-04-16	$9.22	$9.39	$9.15	$9.33	$9.33	83,674
2018-04-13	$9.27	$9.27	$9.15	$9.18	$9.18	47,219
2018-04-12	$9.30	$9.39	$9.20	$9.22	$9.22	76,019
2018-04-11	$9.25	$9.39	$9.20	$9.28	$9.28	72,513
2018-04-10	$9.13	$9.33	$9.13	$9.24	$9.24	70,623
2018-04-09	$9.17	$9.22	$9.03	$9.07	$9.07	90,495
2018-04-06	$9.20	$9.32	$9.00	$9.14	$9.14	131,360
2018-04-05	$9.30	$9.42	$9.12	$9.21	$9.21	101,295
2018-04-04	$9.52	$9.52	$9.15	$9.29	$9.29	177,095
2018-04-03	$9.50	$9.65	$9.38	$9.63	$9.63	251,097
2018-04-02	$9.79	$9.80	$9.30	$9.49	$9.49	128,704
2018-03-29	$9.80	$9.91	$9.75	$9.78	$9.78	101,766
2018-03-28	$9.90	$9.96	$9.75	$9.82	$9.82	136,102
2018-03-27	$9.95	$10.05	$9.85	$9.85	$9.85	155,268
2018-03-26	$10.04	$10.16	$9.89	$9.94	$9.94	144,698
2018-03-23	$9.94	$10.11	$9.92	$10.00	$10.00	164,877
2018-03-22	$10.01	$10.22	$9.91	$9.93	$9.93	122,427
2018-03-21	$10.10	$10.13	$9.90	$10.06	$10.06	242,750
2018-03-20	$10.15	$10.26	$10.08	$10.08	$10.08	131,217
2018-03-19	$10.45	$10.76	$10.12	$10.13	$10.13	119,144
2018-03-16	$10.55	$10.66	$10.40	$10.50	$10.50	317,242
2018-03-15	$11.36	$11.36	$9.55	$10.60	$10.60	435,080
2018-03-14	$11.10	$11.11	$10.47	$10.53	$10.53	69,581
2018-03-13	$11.23	$11.23	$10.99	$11.07	$11.07	26,627
2018-03-12	$11.22	$11.41	$10.90	$11.20	$11.20	30,459
2018-03-09	$11.25	$11.37	$11.02	$11.18	$11.18	47,253
2018-03-08	$11.15	$11.27	$11.00	$11.18	$11.18	42,486
2018-03-07	$11.14	$11.52	$11.03	$11.44	$11.44	56,551
2018-03-06	$11.03	$11.32	$11.00	$11.18	$11.18	37,996
2018-03-05	$11.08	$11.30	$10.96	$11.03	$11.03	70,555
2018-03-02	$10.69	$11.17	$10.68	$11.10	$11.10	48,170
2018-03-01	$10.85	$10.86	$10.61	$10.70	$10.70	77,479
2018-02-28	$10.98	$11.06	$10.79	$10.80	$10.80	87,418
2018-02-27	$10.98	$11.06	$10.90	$10.99	$10.99	33,061
2018-02-26	$10.86	$11.14	$10.86	$10.98	$10.98	45,122
2018-02-23	$11.00	$11.11	$10.77	$10.84	$10.84	82,783
2018-02-22	$10.97	$11.08	$10.85	$10.87	$10.87	58,191
2018-02-21	$10.87	$11.21	$10.82	$10.92	$10.92	81,402
2018-02-20	$11.15	$11.38	$10.80	$10.81	$10.81	110,623
2018-02-16	$11.10	$11.23	$11.00	$11.15	$11.15	92,361
2018-02-15	$11.00	$11.14	$10.95	$11.11	$11.11	74,124
2018-02-14	$11.00	$11.18	$10.92	$11.00	$11.00	72,841
2018-02-13	$10.95	$11.13	$10.92	$11.07	$11.07	53,939
2018-02-12	$11.21	$11.21	$10.89	$10.96	$10.96	101,846
2018-02-09	$11.12	$11.37	$11.03	$11.17	$11.17	134,966
2018-02-08	$11.00	$11.18	$10.87	$11.04	$11.04	117,260
2018-02-07	$11.24	$11.35	$10.87	$10.93	$10.93	208,134
2018-02-06	$11.39	$11.63	$11.21	$11.24	$11.24	185,525
2018-02-05	$11.73	$12.01	$11.55	$11.55	$11.55	155,650
2018-02-02	$12.05	$12.17	$11.76	$11.84	$11.84	240,163
2018-02-01	$12.50	$12.54	$12.03	$12.07	$12.07	205,624
2018-01-31	$12.73	$12.80	$12.40	$12.50	$12.50	284,591
2018-01-30	$12.86	$12.91	$12.62	$12.67	$12.67	130,157
2018-01-29	$12.95	$12.98	$12.79	$12.90	$12.90	161,207
2018-01-26	$13.15	$13.15	$12.60	$12.91	$12.91	179,205
2018-01-25	$13.55	$13.60	$12.75	$13.10	$13.10	450,941
2018-01-24	$13.20	$14.27	$12.11	$13.55	$13.55	1,015,999
2018-01-23	$10.30	$10.37	$10.21	$10.33	$10.33	19,449
2018-01-22	$10.41	$10.46	$10.23	$10.32	$10.32	42,505
2018-01-19	$10.05	$10.44	$10.05	$10.40	$10.40	44,258
2018-01-18	$10.12	$10.12	$10.05	$10.05	$10.05	20,737
2018-01-17	$10.09	$10.15	$10.05	$10.13	$10.13	25,164
2018-01-16	$10.14	$10.15	$10.04	$10.09	$10.09	45,503
2018-01-12	$10.07	$10.16	$10.05	$10.12	$10.12	34,546
2018-01-11	$9.97	$10.14	$9.97	$10.08	$10.08	24,741
2018-01-10	$10.08	$10.10	$9.91	$10.00	$10.00	30,351
2018-01-09	$10.12	$10.17	$10.08	$10.08	$10.08	32,127
2018-01-08	$10.06	$10.17	$10.06	$10.10	$10.10	24,312
2018-01-05	$9.84	$10.13	$9.84	$10.08	$10.08	36,363
2018-01-04	$9.82	$9.98	$9.80	$9.82	$9.82	47,372
2018-01-03	$9.85	$9.86	$9.77	$9.80	$9.80	35,939
2018-01-02	$10.00	$10.16	$9.81	$9.82	$9.82	57,134
2017-12-29	$10.40	$10.40	$9.95	$9.97	$9.97	45,271
2017-12-28	$9.80	$9.91	$9.80	$9.85	$9.85	25,016
2017-12-27	$9.89	$9.95	$9.75	$9.78	$9.78	52,772
2017-12-26	$9.80	$9.97	$9.75	$9.87	$9.87	38,471
2017-12-22	$9.77	$9.86	$9.75	$9.81	$9.81	46,202
2017-12-21	$9.85	$9.94	$9.72	$9.78	$9.78	60,228
2017-12-20	$10.00	$10.04	$9.85	$9.89	$9.89	31,593
2017-12-19	$10.04	$10.18	$9.96	$9.96	$9.96	38,859
2017-12-18	$10.18	$10.25	$9.94	$10.09	$10.09	51,912
2017-12-15	$9.92	$10.07	$9.83	$9.90	$9.90	90,619
2017-12-14	$9.86	$9.97	$9.82	$9.82	$9.82	69,098
2017-12-13	$9.81	$9.97	$9.81	$9.81	$9.81	42,280
2017-12-12	$9.71	$10.07	$9.70	$9.81	$9.81	67,371
2017-12-11	$9.71	$9.77	$9.67	$9.68	$9.68	50,111
2017-12-08	$9.71	$9.77	$9.69	$9.71	$9.71	26,938
2017-12-07	$9.72	$9.88	$9.66	$9.67	$9.67	42,993
2017-12-06	$9.71	$9.84	$9.69	$9.72	$9.72	83,515
2017-12-05	$9.79	$9.99	$9.66	$9.71	$9.71	91,522
2017-12-04	$9.86	$9.99	$9.70	$9.73	$9.73	84,110
2017-12-01	$9.80	$9.87	$9.67	$9.83	$9.83	72,746
2017-11-30	$9.75	$9.88	$9.71	$9.80	$9.80	65,403
2017-11-29	$9.77	$9.96	$9.65	$9.73	$9.73	58,272
2017-11-28	$9.83	$9.91	$9.71	$9.81	$9.81	84,748
2017-11-27	$10.18	$10.20	$9.80	$9.80	$9.80	65,971
2017-11-24	$10.24	$10.30	$10.20	$10.22	$10.22	13,878
2017-11-22	$9.75	$10.29	$9.75	$10.21	$10.21	45,977
2017-11-21	$9.80	$9.94	$9.68	$9.76	$9.76	69,824
2017-11-20	$9.72	$9.83	$9.69	$9.75	$9.75	53,067
2017-11-17	$9.75	$9.81	$9.65	$9.67	$9.67	82,845
2017-11-16	$9.77	$9.84	$9.55	$9.73	$9.73	158,500
2017-11-15	$9.80	$9.82	$9.70	$9.72	$9.72	150,726
2017-11-14	$9.85	$9.88	$9.79	$9.80	$9.80	103,599
2017-11-13	$10.03	$10.06	$9.81	$9.88	$9.88	145,871
2017-11-10	$10.36	$10.36	$9.86	$10.04	$10.04	285,507
2017-11-09	$10.91	$11.08	$10.11	$10.40	$10.40	435,350
2017-11-08	$12.29	$12.50	$12.07	$12.34	$12.34	80,126
2017-11-07	$12.29	$12.34	$12.11	$12.22	$12.22	53,151
2017-11-06	$12.29	$12.33	$12.16	$12.22	$12.22	27,569
2017-11-03	$12.29	$12.47	$12.16	$12.23	$12.23	52,879
2017-11-02	$11.97	$12.33	$11.95	$12.29	$12.29	46,946
2017-11-01	$12.03	$12.03	$11.74	$11.93	$11.93	21,791
2017-10-31	$11.75	$12.01	$11.75	$11.94	$11.94	54,527
2017-10-30	$11.93	$11.93	$11.62	$11.77	$11.77	42,632
2017-10-27	$11.80	$12.02	$11.70	$11.97	$11.97	32,350
2017-10-26	$11.75	$11.79	$11.72	$11.78	$11.78	21,822
2017-10-25	$11.78	$11.81	$11.66	$11.74	$11.74	36,698
2017-10-24	$11.79	$11.92	$11.69	$11.77	$11.77	31,450
2017-10-23	$11.75	$11.84	$11.74	$11.82	$11.82	20,131
2017-10-20	$11.81	$11.84	$11.70	$11.79	$11.79	76,157
2017-10-19	$11.83	$11.92	$11.63	$11.71	$11.71	51,885
2017-10-18	$11.85	$11.85	$11.72	$11.75	$11.75	21,859
2017-10-17	$12.17	$12.17	$11.70	$11.76	$11.76	24,327
2017-10-16	$11.94	$12.01	$11.82	$11.88	$11.88	17,314
2017-10-13	$12.08	$12.08	$11.90	$11.94	$11.94	22,687
2017-10-12	$12.05	$12.12	$11.98	$12.06	$12.06	27,751
2017-10-11	$12.00	$12.15	$11.92	$12.05	$12.05	57,546
2017-10-10	$11.87	$12.06	$11.86	$11.97	$11.97	27,876
2017-10-09	$12.06	$12.36	$11.81	$11.85	$11.85	30,393
2017-10-06	$12.09	$12.21	$11.95	$12.09	$12.09	21,239
2017-10-05	$12.28	$12.58	$12.16	$12.17	$12.17	30,522
2017-10-04	$12.07	$12.42	$11.90	$12.28	$12.28	86,996
2017-10-03	$12.01	$12.05	$11.90	$11.99	$11.99	87,842
2017-10-02	$11.82	$12.02	$11.76	$11.99	$11.99	85,731
2017-09-29	$11.97	$12.13	$11.66	$11.75	$11.75	34,247
2017-09-28	$12.14	$12.24	$11.83	$12.02	$12.02	49,385
2017-09-27	$12.05	$12.42	$11.95	$12.20	$12.20	53,341
2017-09-26	$11.49	$12.10	$11.49	$12.05	$12.05	56,242
2017-09-25	$11.64	$11.65	$11.33	$11.48	$11.48	129,772
2017-09-22	$11.50	$11.68	$11.46	$11.65	$11.65	48,865
2017-09-21	$11.47	$11.75	$11.41	$11.48	$11.48	34,876
2017-09-20	$11.22	$11.73	$11.22	$11.56	$11.56	67,918
2017-09-19	$11.23	$11.34	$11.12	$11.30	$11.30	68,996
2017-09-18	$11.15	$11.23	$11.10	$11.17	$11.17	87,597
2017-09-15	$11.19	$11.30	$10.99	$11.12	$11.12	151,825
2017-09-14	$10.91	$11.35	$10.81	$11.22	$11.22	196,873
2017-09-13	$10.81	$11.08	$10.81	$10.95	$10.95	83,173
2017-09-12	$11.18	$11.19	$10.81	$10.85	$10.85	102,664
2017-09-11	$11.35	$11.35	$11.03	$11.17	$11.17	53,112
2017-09-08	$11.71	$11.82	$11.22	$11.29	$11.29	119,469
2017-09-07	$11.75	$11.91	$11.75	$11.78	$11.78	29,102
2017-09-06	$11.75	$11.75	$11.55	$11.73	$11.73	146,448
2017-09-05	$11.70	$11.88	$11.70	$11.73	$11.73	26,960
2017-09-01	$11.91	$12.06	$11.60	$11.68	$11.68	87,148
2017-08-31	$12.05	$12.27	$11.82	$11.90	$11.90	78,541
2017-08-30	$11.83	$12.48	$11.75	$12.03	$12.03	102,078
2017-08-29	$11.60	$11.89	$11.50	$11.87	$11.87	61,547
2017-08-28	$11.75	$11.75	$11.56	$11.62	$11.62	73,976
2017-08-25	$11.73	$11.79	$11.67	$11.72	$11.72	43,220
2017-08-24	$11.71	$11.80	$11.63	$11.73	$11.73	34,957
2017-08-23	$11.75	$11.83	$11.53	$11.65	$11.65	66,913
2017-08-22	$11.65	$11.79	$11.62	$11.73	$11.73	43,182
2017-08-21	$11.74	$11.74	$11.29	$11.64	$11.64	98,417
2017-08-18	$11.68	$11.80	$11.66	$11.72	$11.72	240,761
2017-08-17	$11.85	$11.89	$11.57	$11.67	$11.67	110,840
2017-08-16	$12.05	$12.05	$11.75	$11.82	$11.82	58,482
2017-08-15	$12.12	$12.22	$11.97	$12.03	$12.03	164,512
2017-08-14	$12.23	$12.38	$12.02	$12.11	$12.11	279,630
2017-08-11	$11.55	$12.52	$10.45	$12.23	$12.23	191,204
2017-08-10	$12.30	$12.30	$11.30	$11.64	$11.64	190,611
2017-08-09	$12.72	$12.77	$12.16	$12.19	$12.19	101,393
2017-08-08	$12.58	$13.35	$12.35	$12.76	$12.76	126,234
2017-08-07	$12.15	$12.65	$12.15	$12.58	$12.58	50,219
2017-08-04	$12.57	$12.61	$12.08	$12.11	$12.11	157,979
2017-08-03	$12.36	$12.71	$12.25	$12.47	$12.47	72,852
2017-08-02	$12.32	$12.48	$12.28	$12.35	$12.35	51,516
2017-08-01	$12.30	$12.40	$12.00	$12.33	$12.33	92,329
2017-07-31	$12.30	$12.45	$12.20	$12.30	$12.30	114,297
2017-07-28	$12.41	$12.55	$12.25	$12.31	$12.31	67,990
2017-07-27	$12.85	$12.85	$12.37	$12.55	$12.55	84,110
2017-07-26	$12.87	$12.98	$12.74	$12.77	$12.77	53,044
2017-07-25	$12.97	$13.09	$12.77	$12.87	$12.87	74,474
2017-07-24	$12.90	$13.39	$12.90	$12.98	$12.98	127,660
2017-07-21	$12.60	$12.93	$12.56	$12.90	$12.90	99,283
2017-07-20	$12.57	$12.63	$12.48	$12.61	$12.61	60,257
2017-07-19	$12.57	$12.64	$12.50	$12.50	$12.50	65,673
2017-07-18	$12.57	$12.61	$12.40	$12.52	$12.52	71,964
2017-07-17	$12.47	$12.68	$12.41	$12.56	$12.56	113,362
2017-07-14	$12.89	$13.00	$12.44	$12.47	$12.47	152,499
2017-07-13	$14.07	$14.09	$12.69	$12.79	$12.79	273,513
2017-07-12	$14.44	$14.78	$13.69	$13.92	$13.92	220,440
2017-07-11	$13.47	$14.52	$13.31	$14.44	$14.44	169,855
2017-07-10	$13.63	$13.66	$13.04	$13.47	$13.47	163,591
2017-07-07	$12.99	$13.83	$12.84	$13.56	$13.56	185,600
2017-07-06	$12.31	$12.95	$12.07	$12.92	$12.92	112,879
2017-07-05	$12.15	$12.39	$11.95	$12.35	$12.35	69,533
2017-07-03	$12.19	$12.19	$11.82	$12.16	$12.16	60,558
2017-06-30	$12.40	$12.40	$11.89	$12.24	$12.24	87,257
2017-06-29	$12.30	$12.35	$12.06	$12.29	$12.29	78,697
2017-06-28	$12.08	$12.46	$11.96	$12.40	$12.40	85,339
2017-06-27	$12.40	$12.40	$11.80	$12.08	$12.08	133,553
2017-06-26	$12.19	$12.67	$12.19	$12.35	$12.35	219,794
2017-06-23	$11.42	$12.14	$11.35	$11.90	$11.90	1,008,720
2017-06-22	$11.35	$11.49	$11.26	$11.44	$11.44	56,891
2017-06-21	$11.25	$11.43	$11.21	$11.28	$11.28	81,054
2017-06-20	$11.21	$11.32	$11.21	$11.23	$11.23	62,253
2017-06-19	$11.28	$11.42	$11.20	$11.21	$11.21	105,387
2017-06-16	$11.05	$11.30	$10.96	$11.22	$11.22	91,378
2017-06-15	$10.90	$11.08	$10.89	$11.05	$11.05	87,752
2017-06-14	$11.15	$11.24	$10.78	$10.86	$10.86	88,836
2017-06-13	$11.19	$11.40	$11.12	$11.19	$11.19	97,938
2017-06-12	$11.16	$11.30	$11.10	$11.12	$11.12	112,437
2017-06-09	$11.16	$11.25	$11.11	$11.16	$11.16	68,463
2017-06-08	$11.05	$11.29	$10.92	$11.17	$11.17	67,302
2017-06-07	$11.45	$11.59	$11.00	$11.07	$11.07	84,827
2017-06-06	$11.40	$11.50	$11.37	$11.45	$11.45	57,764
2017-06-05	$11.50	$11.53	$11.25	$11.34	$11.34	128,893
2017-06-02	$11.23	$11.35	$11.18	$11.33	$11.33	80,133
2017-06-01	$11.30	$11.40	$11.10	$11.19	$11.19	134,526
2017-05-31	$11.51	$11.81	$11.25	$11.30	$11.30	70,345
2017-05-30	$11.40	$11.75	$11.40	$11.60	$11.60	139,198
2017-05-26	$11.34	$11.52	$10.89	$11.24	$11.24	115,573
2017-05-25	$11.45	$11.50	$11.30	$11.34	$11.34	53,302
2017-05-24	$11.50	$11.63	$11.27	$11.34	$11.34	77,376
2017-05-23	$11.09	$11.75	$11.01	$11.37	$11.37	92,093
2017-05-22	$10.50	$11.39	$10.47	$11.09	$11.09	91,984
2017-05-19	$10.41	$10.70	$10.40	$10.49	$10.49	59,100
2017-05-18	$10.34	$10.50	$10.34	$10.41	$10.41	24,844
2017-05-17	$10.35	$10.44	$10.22	$10.36	$10.36	26,633
2017-05-16	$10.55	$10.60	$10.49	$10.52	$10.52	78,727
2017-05-15	$10.20	$10.66	$10.20	$10.59	$10.59	111,069
2017-05-12	$10.16	$10.80	$10.00	$10.48	$10.48	118,000
2017-05-11	$9.39	$10.88	$9.39	$10.33	$10.33	205,100
2017-05-10	$8.80	$9.05	$8.61	$8.73	$8.73	34,600
2017-05-09	$8.81	$8.99	$8.63	$8.86	$8.86	20,500
2017-05-08	$9.09	$9.13	$8.66	$8.88	$8.88	24,400
2017-05-05	$9.04	$9.16	$8.72	$9.13	$9.13	15,500
2017-05-04	$9.23	$9.39	$8.88	$8.96	$8.96	22,900
2017-05-03	$9.31	$9.36	$9.26	$9.31	$9.31	11,800
2017-05-02	$9.38	$9.38	$9.19	$9.30	$9.30	16,200
2017-05-01	$9.17	$9.43	$9.08	$9.34	$9.34	11,900
2017-04-28	$9.04	$9.31	$9.03	$9.08	$9.08	4,800
2017-04-27	$9.09	$9.15	$9.03	$9.06	$9.06	8,600
2017-04-26	$9.50	$9.53	$9.09	$9.09	$9.09	20,200
2017-04-25	$9.41	$9.50	$9.30	$9.45	$9.45	27,800
2017-04-24	$9.34	$9.41	$9.32	$9.38	$9.38	18,300
2017-04-21	$9.10	$9.49	$9.05	$9.34	$9.34	67,900
2017-04-20	$8.95	$9.19	$8.95	$9.16	$9.16	40,600
2017-04-19	$8.80	$8.96	$8.67	$8.89	$8.89	24,900
2017-04-18	$8.76	$8.81	$8.73	$8.77	$8.77	9,000
2017-04-17	$8.77	$8.91	$8.70	$8.75	$8.75	25,100
2017-04-13	$8.60	$8.84	$8.60	$8.73	$8.73	9,400
2017-04-12	$8.55	$8.78	$8.55	$8.66	$8.66	23,900
2017-04-11	$8.51	$8.74	$8.50	$8.53	$8.53	61,400
2017-04-10	$8.50	$8.61	$8.49	$8.51	$8.51	50,900
2017-04-07	$8.55	$8.62	$8.49	$8.50	$8.50	65,700
2017-04-06	$8.60	$8.60	$8.51	$8.53	$8.53	37,300
2017-04-05	$8.80	$8.95	$8.55	$8.55	$8.55	30,400
2017-04-04	$8.85	$8.85	$8.50	$8.73	$8.73	66,000
2017-04-03	$8.76	$8.85	$8.69	$8.81	$8.81	54,100
2017-03-31	$8.79	$8.88	$8.66	$8.69	$8.69	6,500
2017-03-30	$8.76	$8.90	$8.54	$8.79	$8.79	45,100
2017-03-29	$8.43	$8.65	$8.42	$8.54	$8.54	69,800
2017-03-28	$8.43	$8.51	$8.40	$8.42	$8.42	28,400
2017-03-27	$8.51	$8.60	$8.45	$8.49	$8.49	53,600
2017-03-24	$8.58	$8.58	$8.40	$8.48	$8.48	81,000
2017-03-23	$8.50	$8.64	$8.40	$8.48	$8.48	87,200
2017-03-22	$8.54	$8.57	$8.34	$8.55	$8.55	29,000
2017-03-21	$8.54	$8.84	$8.50	$8.51	$8.51	25,400
2017-03-20	$8.63	$8.76	$8.50	$8.50	$8.50	10,300
2017-03-17	$9.00	$9.00	$8.63	$8.63	$8.63	11,700
2017-03-16	$8.47	$8.99	$8.47	$8.93	$8.93	35,400
2017-03-15	$8.14	$8.59	$8.14	$8.56	$8.56	32,300
2017-03-14	$8.25	$8.33	$8.13	$8.15	$8.15	62,200
2017-03-13	$8.00	$8.30	$8.00	$8.28	$8.28	39,900
2017-03-10	$8.25	$8.52	$8.01	$8.07	$8.07	69,900
2017-03-09	$8.25	$8.43	$8.25	$8.28	$8.28	14,600
2017-03-08	$8.35	$8.63	$8.25	$8.25	$8.25	16,200
2017-03-07	$8.40	$8.69	$8.35	$8.35	$8.35	18,200
2017-03-06	$8.60	$8.74	$8.40	$8.41	$8.41	38,100
2017-03-03	$8.65	$8.95	$8.65	$8.65	$8.65	11,000
2017-03-02	$8.75	$8.90	$8.57	$8.70	$8.70	29,300
2017-03-01	$8.88	$9.00	$8.75	$8.78	$8.78	25,000
2017-02-28	$8.93	$8.95	$8.85	$8.85	$8.85	15,300
2017-02-27	$9.11	$9.24	$8.85	$8.96	$8.96	26,100
2017-02-24	$9.08	$9.24	$8.99	$9.11	$9.11	32,200
2017-02-23	$9.16	$9.30	$8.70	$9.17	$9.17	66,200
2017-02-22	$7.75	$9.80	$7.75	$9.37	$9.37	152,400
2017-02-21	$8.45	$8.54	$7.95	$8.22	$8.22	68,900
2017-02-17	$8.51	$8.73	$8.34	$8.50	$8.50	21,700
2017-02-16	$8.60	$8.74	$8.44	$8.68	$8.68	25,100
2017-02-15	$8.53	$8.68	$8.35	$8.58	$8.58	29,400
2017-02-14	$8.58	$8.71	$8.46	$8.61	$8.61	21,000
2017-02-13	$8.68	$8.73	$8.54	$8.56	$8.56	34,800
2017-02-10	$8.66	$8.73	$8.55	$8.64	$8.64	11,700
2017-02-09	$8.49	$8.74	$8.49	$8.67	$8.67	18,500
2017-02-08	$8.67	$8.80	$8.50	$8.52	$8.52	22,100
2017-02-07	$8.85	$8.91	$8.60	$8.65	$8.65	28,000
2017-02-06	$8.69	$8.86	$8.51	$8.84	$8.84	36,900
2017-02-03	$8.85	$8.85	$8.62	$8.75	$8.75	13,200
2017-02-02	$8.57	$8.80	$8.49	$8.80	$8.80	97,200
2017-02-01	$8.75	$8.75	$8.50	$8.64	$8.64	14,700
2017-01-31	$8.57	$8.79	$8.56	$8.66	$8.66	39,600
2017-01-30	$8.71	$8.71	$8.48	$8.59	$8.59	25,700
2017-01-27	$8.66	$8.87	$8.61	$8.80	$8.80	19,600
2017-01-26	$8.95	$9.00	$8.45	$8.61	$8.61	20,400
2017-01-25	$8.80	$9.00	$8.79	$8.97	$8.97	20,300
2017-01-24	$8.66	$8.89	$8.62	$8.82	$8.82	37,300
2017-01-23	$8.45	$8.78	$8.34	$8.69	$8.69	46,100
2017-01-20	$8.60	$8.72	$8.52	$8.56	$8.56	20,600
2017-01-19	$8.52	$8.74	$8.33	$8.56	$8.56	28,100
2017-01-18	$8.46	$8.60	$8.32	$8.59	$8.59	56,500
2017-01-17	$8.46	$8.59	$8.26	$8.45	$8.45	73,300
2017-01-13	$8.43	$8.66	$8.43	$8.59	$8.59	28,900
2017-01-12	$8.62	$8.62	$8.31	$8.45	$8.45	63,800
2017-01-11	$8.32	$8.82	$8.32	$8.62	$8.62	28,800
2017-01-10	$8.56	$8.73	$8.31	$8.31	$8.31	21,600
2017-01-09	$8.45	$8.70	$8.28	$8.54	$8.54	85,400
2017-01-06	$8.75	$8.75	$8.33	$8.35	$8.35	28,800
2017-01-05	$8.50	$8.84	$8.06	$8.63	$8.63	49,300
2017-01-04	$8.71	$8.87	$8.38	$8.41	$8.41	76,800
2017-01-03	$8.20	$8.68	$8.06	$8.62	$8.62	92,000
2016-12-30	$8.44	$8.65	$8.40	$8.45	$8.45	33,100
2016-12-29	$8.33	$8.78	$7.87	$8.51	$8.51	40,700
2016-12-28	$8.67	$8.68	$8.38	$8.58	$8.58	39,400
2016-12-27	$8.88	$8.90	$8.63	$8.71	$8.71	36,100
2016-12-23	$8.58	$8.88	$8.55	$8.84	$8.84	14,500
2016-12-22	$8.75	$8.80	$8.38	$8.74	$8.74	27,900
2016-12-21	$8.89	$8.95	$8.74	$8.82	$8.82	30,500
2016-12-20	$8.95	$9.00	$8.61	$8.99	$8.99	74,400
2016-12-19	$8.82	$8.96	$8.39	$8.81	$8.81	143,100
2016-12-16	$8.96	$9.06	$8.73	$8.92	$8.92	71,500
2016-12-15	$8.70	$9.14	$8.62	$8.96	$8.96	88,700
2016-12-14	$8.93	$9.10	$8.56	$8.63	$8.63	136,100
2016-12-13	$8.46	$9.05	$8.46	$8.88	$8.88	85,500
2016-12-12	$8.31	$8.48	$7.68	$8.28	$8.28	173,100
2016-12-09	$9.03	$9.04	$8.66	$8.66	$8.66	71,200
2016-12-08	$8.73	$9.22	$8.73	$8.99	$8.99	66,600
2016-12-07	$8.90	$8.99	$8.38	$8.95	$8.95	104,300
2016-12-06	$9.00	$9.00	$8.60	$8.94	$8.94	120,300
2016-12-05	$8.60	$9.21	$8.41	$8.97	$8.97	294,700
2016-12-02	$8.40	$8.63	$8.36	$8.51	$8.51	61,500
2016-12-01	$8.70	$8.75	$8.25	$8.47	$8.47	58,700
2016-11-30	$8.65	$8.79	$8.23	$8.61	$8.61	63,300
2016-11-29	$8.40	$8.76	$8.36	$8.44	$8.44	117,800
2016-11-28	$8.00	$8.49	$8.00	$8.36	$8.36	111,300
2016-11-25	$8.11	$8.33	$7.51	$7.70	$7.70	35,600
2016-11-23	$8.07	$8.26	$7.54	$8.01	$8.01	75,500
2016-11-22	$8.50	$8.50	$8.30	$8.39	$8.39	52,100
2016-11-21	$8.28	$8.60	$8.27	$8.58	$8.58	97,700
2016-11-18	$8.49	$8.59	$8.19	$8.58	$8.58	49,100
2016-11-17	$8.59	$8.60	$8.40	$8.42	$8.42	32,600
2016-11-16	$8.40	$8.66	$8.21	$8.48	$8.48	46,500
2016-11-15	$8.90	$9.00	$8.14	$8.14	$8.14	70,200
2016-11-14	$8.51	$8.99	$8.36	$8.95	$8.95	103,900
2016-11-11	$7.99	$8.81	$7.85	$8.24	$8.24	104,000
2016-11-10	$7.85	$8.00	$7.63	$7.84	$7.84	66,500
2016-11-09	$7.48	$7.85	$7.40	$7.85	$7.85	50,700
2016-11-08	$8.20	$8.40	$7.56	$7.57	$7.57	110,900
2016-11-07	$6.60	$7.05	$6.55	$7.00	$7.00	18,900
2016-11-04	$6.55	$6.57	$6.52	$6.53	$6.53	4,100
2016-11-03	$6.64	$6.72	$6.55	$6.57	$6.57	9,300
2016-11-02	$6.64	$6.64	$6.57	$6.60	$6.60	3,300
2016-11-01	$6.67	$6.75	$6.58	$6.64	$6.64	2,900
2016-10-31	$6.74	$6.75	$6.60	$6.70	$6.70	12,400
2016-10-28	$6.74	$6.75	$6.53	$6.69	$6.69	6,500
2016-10-27	$6.64	$6.72	$6.64	$6.72	$6.72	1,600
2016-10-26	$6.75	$6.80	$6.46	$6.62	$6.62	17,600
2016-10-25	$6.60	$6.72	$6.46	$6.58	$6.58	7,000
2016-10-24	$6.65	$6.75	$6.62	$6.69	$6.69	13,500
2016-10-21	$6.46	$6.82	$6.46	$6.74	$6.74	8,400
2016-10-20	$6.30	$6.59	$6.30	$6.50	$6.50	11,400
2016-10-19	$6.25	$6.30	$6.20	$6.29	$6.29	6,200
2016-10-18	$6.21	$6.33	$6.21	$6.25	$6.25	20,400
2016-10-17	$5.99	$6.28	$5.99	$6.18	$6.18	16,800
2016-10-14	$5.99	$6.00	$5.96	$6.00	$6.00	15,000
2016-10-13	$5.98	$6.00	$5.93	$5.95	$5.95	9,700
2016-10-12	$5.95	$6.04	$5.93	$5.98	$5.98	8,400
2016-10-11	$5.79	$6.00	$5.74	$6.00	$6.00	17,300
2016-10-10	$5.76	$5.82	$5.70	$5.76	$5.76	15,200
2016-10-07	$5.80	$5.91	$5.71	$5.82	$5.82	21,200
2016-10-06	$5.98	$5.98	$5.73	$5.80	$5.80	3,000
2016-10-05	$5.94	$6.15	$5.94	$5.97	$5.97	5,900
2016-10-04	$6.11	$6.16	$5.90	$5.92	$5.92	44,900
2016-10-03	$6.20	$6.29	$6.10	$6.18	$6.18	8,900
2016-09-30	$6.17	$6.25	$6.17	$6.22	$6.22	1,900
2016-09-29	$6.07	$6.38	$6.07	$6.10	$6.10	5,100
2016-09-28	$6.15	$6.30	$6.02	$6.02	$6.02	6,500
2016-09-27	$6.18	$6.35	$6.15	$6.20	$6.20	30,200
2016-09-26	$6.01	$6.40	$6.01	$6.20	$6.20	36,000
2016-09-23	$5.91	$6.06	$5.86	$6.04	$6.04	46,400
2016-09-22	$6.01	$6.01	$5.86	$5.91	$5.91	114,400
2016-09-21	$5.99	$6.02	$5.98	$6.01	$6.01	9,800
2016-09-20	$5.95	$6.00	$5.91	$5.98	$5.98	13,500
2016-09-19	$5.65	$5.93	$5.65	$5.90	$5.90	11,700
2016-09-16	$5.53	$5.65	$5.53	$5.65	$5.65	10,700
2016-09-15	$5.50	$5.60	$5.47	$5.53	$5.53	14,200
2016-09-14	$5.49	$5.50	$5.42	$5.43	$5.43	4,500
2016-09-13	$5.63	$5.69	$5.40	$5.49	$5.49	10,700
2016-09-12	$5.70	$5.75	$5.66	$5.68	$5.68	13,600
2016-09-09	$5.72	$5.79	$5.60	$5.65	$5.65	4,800
2016-09-08	$5.71	$5.83	$5.66	$5.73	$5.73	12,200
2016-09-07	$5.72	$5.74	$5.67	$5.69	$5.69	8,500
2016-09-06	$5.69	$5.75	$5.67	$5.70	$5.70	4,400
2016-09-02	$5.67	$5.75	$5.67	$5.73	$5.73	9,000
2016-09-01	$5.62	$5.67	$5.61	$5.64	$5.64	2,900
2016-08-31	$5.60	$5.65	$5.56	$5.62	$5.62	4,000
2016-08-30	$5.67	$5.67	$5.49	$5.65	$5.65	11,600
2016-08-29	$5.65	$5.69	$5.61	$5.63	$5.63	42,100
2016-08-26	$5.30	$5.60	$5.20	$5.60	$5.60	16,800
2016-08-25	$5.21	$5.30	$5.10	$5.30	$5.30	23,800
2016-08-24	$4.99	$5.25	$4.86	$5.13	$5.13	35,300
2016-08-23	$4.86	$5.10	$4.86	$5.09	$5.09	29,000
2016-08-22	$4.61	$4.82	$4.61	$4.82	$4.82	42,300
2016-08-19	$4.50	$4.62	$4.46	$4.62	$4.62	4,000
2016-08-18	$4.44	$4.59	$4.44	$4.53	$4.53	6,600
2016-08-17	$4.53	$4.63	$4.41	$4.45	$4.45	14,600
2016-08-16	$4.48	$4.54	$4.48	$4.50	$4.50	5,400
2016-08-15	$4.37	$4.49	$4.37	$4.48	$4.48	8,400
2016-08-12	$4.26	$4.39	$4.23	$4.37	$4.37	8,400
2016-08-11	$4.25	$4.30	$4.23	$4.30	$4.30	12,100
2016-08-10	$4.28	$4.30	$4.16	$4.25	$4.25	86,700
2016-08-09	$4.39	$4.47	$4.26	$4.32	$4.32	15,600
2016-08-08	$4.44	$4.44	$4.29	$4.42	$4.42	4,500
2016-08-05	$4.44	$4.47	$4.43	$4.47	$4.47	2,800
2016-08-04	$4.41	$4.50	$4.41	$4.46	$4.46	102,600
2016-08-03	$4.26	$4.37	$4.26	$4.37	$4.37	700
2016-08-02	$4.25	$4.31	$4.25	$4.26	$4.26	2,000
2016-08-01	$4.20	$4.27	$4.20	$4.27	$4.27	4,800
2016-07-29	$4.20	$4.22	$4.20	$4.22	$4.22	10,000
2016-07-28	$4.22	$4.24	$4.20	$4.20	$4.20	1,700
2016-07-27	$4.21	$4.22	$4.20	$4.20	$4.20	8,500
2016-07-26	$4.23	$4.23	$4.20	$4.20	$4.20	6,000
2016-07-25	$4.25	$4.29	$4.18	$4.20	$4.20	10,900
2016-07-22	$4.23	$4.25	$4.23	$4.25	$4.25	1,200
2016-07-21	$4.28	$4.28	$4.21	$4.22	$4.22	14,300
2016-07-20	$4.29	$4.30	$4.27	$4.27	$4.27	500
2016-07-19	$4.21	$4.23	$4.21	$4.22	$4.22	800
2016-07-18	$4.18	$4.23	$4.18	$4.21	$4.21	5,900
2016-07-15	$4.33	$4.33	$4.15	$4.21	$4.21	9,000
2016-07-14	$4.33	$4.35	$4.33	$4.35	$4.35	1,700
2016-07-13	$4.38	$4.38	$4.38	$4.38	$4.38	300
2016-07-12	$4.31	$4.37	$4.31	$4.33	$4.33	4,700
2016-07-11	$4.32	$4.42	$4.30	$4.42	$4.42	13,400
2016-07-08	$4.35	$4.35	$4.34	$4.34	$4.34	2,100
2016-07-07	$4.35	$4.35	$4.34	$4.34	$4.34	2,000
2016-07-06	$4.43	$4.43	$4.32	$4.36	$4.36	4,900
2016-07-05	$4.32	$4.49	$4.32	$4.49	$4.49	3,000
2016-07-01	$4.40	$4.40	$4.32	$4.32	$4.32	1,300
2016-06-30	$4.39	$4.42	$4.37	$4.37	$4.37	7,500
2016-06-29	$4.35	$4.60	$4.35	$4.36	$4.36	26,400
2016-06-28	$4.75	$4.75	$4.31	$4.35	$4.35	21,500
2016-06-27	$4.63	$4.63	$4.48	$4.50	$4.50	1,200
2016-06-24	$4.62	$4.62	$4.62	$4.62	$4.62	700
2016-06-23	$4.72	$4.72	$4.58	$4.63	$4.63	7,000
2016-06-22	$4.56	$4.65	$4.56	$4.59	$4.59	1,000
2016-06-21	$4.64	$4.64	$4.64	$4.64	$4.64	5
2016-06-20	$4.58	$4.66	$4.55	$4.64	$4.64	4,200
2016-06-17	$4.64	$4.64	$4.57	$4.57	$4.57	10,200
2016-06-16	$4.70	$4.80	$4.50	$4.50	$4.50	9,400
2016-06-15	$4.67	$4.85	$4.67	$4.75	$4.75	1,600
2016-06-14	$4.52	$4.61	$4.50	$4.51	$4.51	14,400
2016-06-13	$4.56	$4.60	$4.50	$4.52	$4.52	2,700
2016-06-10	$4.50	$4.54	$4.50	$4.54	$4.54	10,400
2016-06-09	$4.51	$4.62	$4.51	$4.51	$4.51	1,600
2016-06-08	$4.47	$4.58	$4.44	$4.56	$4.56	3,500
2016-06-07	$4.30	$4.58	$4.30	$4.42	$4.42	15,100
2016-06-06	$4.43	$4.43	$4.30	$4.30	$4.30	1,800
2016-06-03	$4.39	$4.39	$4.25	$4.36	$4.36	1,600
2016-06-02	$4.25	$4.37	$4.25	$4.37	$4.37	2,700
2016-06-01	$4.28	$4.29	$4.22	$4.25	$4.25	29,400
2016-05-31	$4.25	$4.30	$4.22	$4.26	$4.26	17,800
2016-05-27	$4.35	$4.35	$4.12	$4.26	$4.26	53,400
2016-05-26	$4.30	$4.39	$4.30	$4.38	$4.38	2,300
2016-05-25	$4.38	$4.39	$4.31	$4.31	$4.31	6,000
2016-05-24	$4.34	$4.39	$4.25	$4.38	$4.38	10,600
2016-05-23	$4.34	$4.34	$4.17	$4.25	$4.25	6,700
2016-05-20	$4.48	$4.49	$4.24	$4.26	$4.26	4,900
2016-05-19	$4.12	$4.20	$4.12	$4.20	$4.20	6,200
2016-05-18	$4.12	$4.19	$4.12	$4.19	$4.19	1,200
2016-05-17	$4.10	$4.14	$4.10	$4.10	$4.10	2,400
2016-05-16	$4.23	$4.27	$4.11	$4.11	$4.11	9,000
2016-05-13	$4.17	$4.28	$4.17	$4.23	$4.23	2,700
2016-05-12	$4.22	$4.31	$4.12	$4.17	$4.17	21,400
2016-05-11	$4.75	$4.75	$4.20	$4.22	$4.22	50,400
2016-05-10	$4.60	$4.67	$4.30	$4.30	$4.30	7,800
2016-05-09	$4.48	$4.61	$4.35	$4.58	$4.58	13,700
2016-05-06	$4.32	$4.50	$4.32	$4.50	$4.50	6,700
2016-05-05	$4.44	$4.44	$4.26	$4.28	$4.28	3,100
2016-05-04	$4.20	$4.34	$4.20	$4.20	$4.20	2,200
2016-05-03	$4.30	$4.30	$4.18	$4.21	$4.21	12,100
2016-05-02	$4.12	$4.30	$4.12	$4.24	$4.24	5,600
2016-04-29	$4.08	$4.10	$4.06	$4.10	$4.10	13,300
2016-04-28	$4.07	$4.12	$4.05	$4.06	$4.06	7,000
2016-04-27	$4.03	$4.09	$4.03	$4.06	$4.06	5,400
2016-04-26	$4.02	$4.08	$4.02	$4.08	$4.08	6,600
2016-04-25	$4.03	$4.06	$4.01	$4.04	$4.04	19,400
2016-04-22	$4.06	$4.14	$3.99	$4.09	$4.09	34,800
2016-04-21	$4.02	$4.04	$3.99	$4.03	$4.03	24,600
2016-04-20	$4.14	$4.16	$3.96	$4.03	$4.03	25,700
2016-04-19	$4.21	$4.21	$4.07	$4.15	$4.15	5,500
2016-04-18	$4.24	$4.25	$4.12	$4.15	$4.15	9,800
2016-04-15	$4.23	$4.25	$4.12	$4.12	$4.12	4,100
2016-04-14	$4.32	$4.39	$3.74	$4.20	$4.20	34,100
2016-04-13	$4.31	$4.40	$4.31	$4.35	$4.35	3,500
2016-04-12	$4.07	$4.39	$4.07	$4.39	$4.39	2,600
2016-04-11	$4.00	$4.13	$4.00	$4.08	$4.08	19,400
2016-04-08	$4.10	$4.19	$3.86	$4.00	$4.00	27,000
2016-04-07	$4.29	$4.29	$4.11	$4.11	$4.11	6,200
2016-04-06	$4.32	$4.32	$4.24	$4.24	$4.24	10,900
2016-04-05	$4.32	$4.32	$4.25	$4.30	$4.30	6,000
2016-04-04	$4.16	$4.39	$4.16	$4.33	$4.33	9,700
2016-04-01	$4.19	$4.44	$4.19	$4.28	$4.28	18,900
2016-03-31	$4.37	$4.44	$4.10	$4.20	$4.20	10,100
2016-03-30	$4.35	$4.57	$4.35	$4.44	$4.44	5,700
2016-03-29	$4.37	$4.41	$4.26	$4.28	$4.28	15,200
2016-03-28	$4.35	$4.52	$4.30	$4.32	$4.32	22,200
2016-03-24	$4.16	$4.34	$4.16	$4.30	$4.30	3,100
2016-03-23	$4.34	$4.38	$4.30	$4.30	$4.30	2,600
2016-03-22	$4.38	$4.43	$4.21	$4.24	$4.24	9,400
2016-03-21	$4.44	$4.44	$4.24	$4.24	$4.24	18,800
2016-03-18	$4.29	$4.55	$4.29	$4.40	$4.40	7,500
2016-03-17	$4.28	$4.32	$4.15	$4.19	$4.19	11,100
2016-03-16	$4.34	$4.34	$4.30	$4.31	$4.31	5,400
2016-03-15	$4.46	$4.49	$4.35	$4.36	$4.36	12,700
2016-03-14	$4.36	$4.39	$4.26	$4.33	$4.33	10,400
2016-03-11	$4.34	$4.48	$4.25	$4.37	$4.37	8,600
2016-03-10	$4.41	$4.98	$4.33	$4.33	$4.33	12,600
2016-03-09	$4.23	$4.40	$4.23	$4.31	$4.31	9,800
2016-03-08	$4.34	$4.49	$4.22	$4.22	$4.22	22,700
2016-03-07	$4.38	$4.55	$4.25	$4.34	$4.34	28,100
2016-03-04	$4.56	$4.68	$4.40	$4.40	$4.40	16,500
2016-03-03	$4.82	$4.92	$4.55	$4.55	$4.55	6,100
2016-03-02	$4.46	$4.65	$4.42	$4.65	$4.65	8,400
2016-03-01	$4.33	$4.46	$4.24	$4.44	$4.44	2,700
2016-02-29	$4.51	$4.52	$4.47	$4.47	$4.47	9,000
2016-02-26	$4.50	$4.55	$4.44	$4.51	$4.51	18,100
2016-02-25	$4.51	$4.62	$4.42	$4.50	$4.50	10,000
2016-02-24	$4.55	$4.61	$4.55	$4.59	$4.59	9,900
2016-02-23	$4.51	$4.65	$4.51	$4.55	$4.55	9,300
2016-02-22	$4.98	$4.98	$4.61	$4.62	$4.62	25,400
2016-02-19	$4.84	$5.02	$4.69	$4.76	$4.76	139,500
2016-02-18	$4.51	$4.64	$4.26	$4.32	$4.32	52,500
2016-02-17	$4.17	$4.31	$4.16	$4.31	$4.31	15,900
2016-02-16	$4.05	$4.05	$3.96	$4.03	$4.03	3,800
2016-02-12	$3.76	$3.90	$3.69	$3.90	$3.90	3,000
2016-02-11	$3.92	$4.03	$3.57	$3.65	$3.65	7,700
2016-02-10	$3.75	$3.86	$3.73	$3.83	$3.83	3,500
2016-02-09	$3.75	$3.88	$3.65	$3.65	$3.65	34,000
2016-02-08	$3.86	$3.86	$3.76	$3.76	$3.76	2,900
2016-02-05	$3.99	$4.00	$3.89	$3.99	$3.99	5,200
2016-02-04	$4.00	$4.00	$3.87	$3.90	$3.90	5,700
2016-02-03	$4.00	$4.11	$3.99	$4.11	$4.11	2,500
2016-02-02	$4.14	$4.14	$4.01	$4.01	$4.01	600
2016-02-01	$4.09	$4.19	$4.03	$4.04	$4.04	11,100
2016-01-29	$3.67	$4.11	$3.67	$4.01	$4.01	12,200
2016-01-28	$3.57	$3.61	$3.55	$3.60	$3.60	34,500
2016-01-27	$3.56	$3.57	$3.55	$3.57	$3.57	600
2016-01-26	$3.45	$3.56	$3.45	$3.48	$3.48	5,400
2016-01-25	$3.47	$3.53	$3.46	$3.48	$3.48	15,900
2016-01-22	$3.55	$3.58	$3.55	$3.57	$3.57	11,800
2016-01-21	$3.54	$3.54	$3.54	$3.54	$3.54	19
2016-01-20	$3.48	$3.55	$3.48	$3.54	$3.54	7,300
2016-01-19	$3.54	$3.54	$3.50	$3.54	$3.54	4,300
2016-01-15	$3.50	$3.55	$3.50	$3.51	$3.51	11,500
2016-01-14	$3.44	$3.59	$3.41	$3.51	$3.51	10,400
2016-01-13	$3.50	$3.55	$3.50	$3.53	$3.53	14,700
2016-01-12	$3.58	$3.58	$3.47	$3.55	$3.55	11,700
2016-01-11	$3.66	$3.66	$3.63	$3.65	$3.65	5,300
2016-01-08	$3.67	$3.67	$3.63	$3.66	$3.66	1,100
2016-01-07	$3.68	$3.68	$3.57	$3.67	$3.67	9,300
2016-01-06	$3.63	$3.65	$3.59	$3.65	$3.65	1,400
2016-01-05	$3.70	$3.70	$3.70	$3.70	$3.70	0
2016-01-04	$3.65	$3.75	$3.63	$3.70	$3.70	2,900
2015-12-31	$3.51	$3.64	$3.49	$3.58	$3.58	18,500
2015-12-30	$3.50	$3.53	$3.49	$3.50	$3.50	28,100
2015-12-29	$3.54	$3.54	$3.50	$3.50	$3.50	17,800
2015-12-28	$3.51	$3.57	$3.50	$3.52	$3.52	8,400
2015-12-24	$3.53	$3.55	$3.53	$3.55	$3.55	3,200
2015-12-23	$3.50	$3.53	$3.48	$3.51	$3.51	11,300
2015-12-22	$3.52	$3.55	$3.50	$3.54	$3.54	13,100
2015-12-21	$3.51	$3.55	$3.51	$3.54	$3.54	2,800
2015-12-18	$3.60	$3.65	$3.50	$3.51	$3.51	7,300
2015-12-17	$3.67	$3.67	$3.51	$3.51	$3.51	4,300
2015-12-16	$3.61	$3.61	$3.50	$3.55	$3.55	23,800
2015-12-15	$3.52	$3.68	$3.50	$3.50	$3.50	8,700
2015-12-14	$3.55	$3.64	$3.51	$3.54	$3.54	5,000
2015-12-11	$3.69	$3.69	$3.58	$3.59	$3.59	2,600
2015-12-10	$3.53	$3.61	$3.51	$3.61	$3.61	5,600
2015-12-09	$3.46	$3.54	$3.45	$3.48	$3.48	13,800
2015-12-08	$3.39	$3.51	$3.39	$3.50	$3.50	18,300
2015-12-07	$3.40	$3.54	$3.38	$3.47	$3.47	16,400
2015-12-04	$3.45	$3.56	$3.40	$3.54	$3.54	14,200
2015-12-03	$3.50	$3.70	$3.45	$3.53	$3.53	14,400
2015-12-02	$3.49	$3.59	$3.49	$3.59	$3.59	700
2015-12-01	$3.42	$3.58	$3.42	$3.56	$3.56	11,400
2015-11-30	$3.72	$3.73	$3.40	$3.49	$3.49	13,800
2015-11-27	$3.83	$3.85	$3.73	$3.81	$3.81	2,700
2015-11-25	$3.70	$3.84	$3.68	$3.82	$3.82	6,800
2015-11-24	$3.41	$3.69	$3.38	$3.61	$3.61	78,100
2015-11-23	$3.59	$3.59	$3.39	$3.48	$3.48	10,100
2015-11-20	$3.62	$3.69	$3.58	$3.66	$3.66	4,600
2015-11-19	$3.42	$3.54	$3.35	$3.54	$3.54	8,400
2015-11-18	$3.58	$3.69	$3.30	$3.31	$3.31	18,100
2015-11-17	$3.84	$3.84	$3.60	$3.67	$3.67	12,500
2015-11-16	$3.73	$3.80	$3.71	$3.80	$3.80	600
2015-11-13	$3.76	$3.76	$3.71	$3.71	$3.71	500
2015-11-12	$3.66	$3.70	$3.66	$3.68	$3.68	1,800
2015-11-11	$3.61	$3.69	$3.53	$3.63	$3.63	3,500
2015-11-10	$3.64	$3.75	$3.63	$3.65	$3.65	11,900
2015-11-09	$3.66	$3.68	$3.56	$3.68	$3.68	5,300
2015-11-06	$3.74	$3.80	$3.62	$3.71	$3.71	2,600
2015-11-05	$3.50	$3.76	$3.42	$3.73	$3.73	37,600
2015-11-04	$3.80	$3.80	$3.35	$3.50	$3.50	24,100
2015-11-03	$3.84	$3.93	$3.76	$3.88	$3.88	27,600
2015-11-02	$3.66	$3.85	$3.66	$3.84	$3.84	21,200
2015-10-30	$3.63	$3.65	$3.58	$3.60	$3.60	6,400
2015-10-29	$3.46	$3.59	$3.46	$3.58	$3.58	4,000
2015-10-28	$3.72	$3.72	$3.44	$3.45	$3.45	9,100
2015-10-27	$3.90	$3.91	$3.70	$3.71	$3.71	18,900
2015-10-26	$3.96	$3.96	$3.93	$3.94	$3.94	9,500
2015-10-23	$3.90	$4.00	$3.90	$3.90	$3.90	4,300
2015-10-22	$4.04	$4.04	$3.90	$3.90	$3.90	6,100
2015-10-21	$4.05	$4.18	$3.95	$3.97	$3.97	21,500
2015-10-20	$4.18	$4.20	$4.09	$4.14	$4.14	4,900
2015-10-19	$4.50	$4.50	$4.10	$4.15	$4.15	23,000
2015-10-16	$4.72	$4.72	$4.55	$4.55	$4.55	2,300
2015-10-15	$4.47	$4.70	$4.40	$4.66	$4.66	8,600
2015-10-14	$4.48	$4.50	$4.35	$4.38	$4.38	3,800
2015-10-13	$4.36	$4.43	$4.30	$4.39	$4.39	6,400
2015-10-12	$4.41	$4.49	$4.41	$4.49	$4.49	5,600
2015-10-09	$4.24	$4.50	$4.15	$4.32	$4.32	32,100
2015-10-08	$3.62	$4.15	$3.62	$4.15	$4.15	8,300
2015-10-07	$3.50	$3.60	$3.46	$3.53	$3.53	32,500
2015-10-06	$3.53	$3.55	$3.35	$3.40	$3.40	15,200
2015-10-05	$3.36	$3.50	$3.36	$3.47	$3.47	5,600
2015-10-02	$3.27	$3.46	$3.25	$3.40	$3.40	15,000
2015-10-01	$3.31	$3.37	$3.31	$3.34	$3.34	16,700
2015-09-30	$3.40	$3.40	$3.30	$3.35	$3.35	66,600
2015-09-29	$3.53	$3.55	$3.41	$3.42	$3.42	3,900
2015-09-28	$3.62	$3.62	$3.49	$3.54	$3.54	5,100
2015-09-25	$3.50	$3.60	$3.50	$3.59	$3.59	2,000
2015-09-24	$3.49	$3.55	$3.48	$3.48	$3.48	8,200
2015-09-23	$3.60	$3.68	$3.55	$3.56	$3.56	6,400
2015-09-22	$3.70	$3.71	$3.50	$3.63	$3.63	16,100
2015-09-21	$3.80	$3.80	$3.57	$3.64	$3.64	24,700
2015-09-18	$3.61	$3.89	$3.61	$3.89	$3.89	19,300
2015-09-17	$3.79	$3.79	$3.55	$3.60	$3.60	8,300
2015-09-16	$3.74	$3.76	$3.67	$3.73	$3.73	6,300
2015-09-15	$3.61	$3.67	$3.61	$3.67	$3.67	1,900
2015-09-14	$3.60	$3.61	$3.50	$3.50	$3.50	1,400
2015-09-11	$3.59	$3.59	$3.50	$3.51	$3.51	2,500
2015-09-10	$3.64	$3.71	$3.53	$3.56	$3.56	10,600
2015-09-09	$3.55	$3.58	$3.50	$3.55	$3.55	1,400
2015-09-08	$3.81	$3.85	$3.48	$3.50	$3.50	15,200
2015-09-04	$3.62	$3.79	$3.62	$3.76	$3.76	2,200
2015-09-03	$3.59	$3.80	$3.58	$3.58	$3.58	6,700
2015-09-02	$3.81	$3.81	$3.61	$3.64	$3.64	15,800
2015-09-01	$3.63	$3.76	$3.51	$3.65	$3.65	15,400

Startek Inc (SRT) News Headlines

Recent Startek Inc (SRT) News

Similar Companies to Startek Inc (SRT) in the Specialty Business Services Industry

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

Startek Inc (SRT) Exchange: NYSE