SuRo Capital Corp (SSSS) Stock

Data as of April 26, 2024

$3.82 ($-0.02) -0.52%

SuRo Capital Corp - Daily Information

Click for more stock information on SuRo Capital Corp.

Daily Information	Data
Date	April 26, 2024
Open	$3.83
Previous Close	$3.82
High	$3.84
Low	$3.77
Adjusted Open	$3.83
Previous Adjusted Close	$3.82
Adjusted High	$3.84
Adjusted Low	$3.77

About SuRo Capital Corp (SSSS)

SuRo Capital Corp. is a publicly traded investment fund that seeks to invest in high-growth, venture-backed private companies. The fund seeks to create a portfolio of high-growth emerging private companies via a repeatable and disciplined investment approach, as well as to provide investors with access to such companies through its publicly traded common stock. SuRo Capital is headquartered in San Francisco, CA. Connect with the company on Twitter, LinkedIn, and at www.surocap.com.

Invest in SuRo Capital Corp (SSSS)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Historical Stock Data for SuRo Capital Corp (SSSS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$3.83	$3.84	$3.77	$3.82	$3.82	24,631
2024-04-25	$3.80	$3.84	$3.75	$3.84	$3.84	54,523
2024-04-24	$3.82	$3.84	$3.80	$3.82	$3.82	34,348
2024-04-23	$3.85	$3.87	$3.81	$3.85	$3.85	43,810
2024-04-22	$3.88	$3.88	$3.82	$3.87	$3.87	25,628
2024-04-19	$3.87	$3.94	$3.84	$3.86	$3.86	37,295
2024-04-18	$3.88	$3.88	$3.82	$3.87	$3.87	28,911
2024-04-17	$3.90	$3.90	$3.80	$3.86	$3.86	59,440
2024-04-16	$3.92	$3.95	$3.85	$3.95	$3.95	29,372
2024-04-15	$3.97	$4.00	$3.89	$3.90	$3.90	73,240
2024-04-12	$4.03	$4.03	$3.96	$3.98	$3.98	25,668
2024-04-11	$4.00	$4.02	$3.92	$4.02	$4.02	82,997
2024-04-10	$3.94	$4.06	$3.94	$4.02	$4.02	65,770
2024-04-09	$4.04	$4.09	$4.01	$4.07	$4.07	69,616
2024-04-08	$4.04	$4.14	$4.00	$4.06	$4.06	138,300
2024-04-05	$4.02	$4.12	$4.02	$4.11	$4.11	39,551
2024-04-04	$4.09	$4.16	$4.02	$4.05	$4.05	37,816
2024-04-03	$3.87	$4.12	$3.75	$4.08	$4.08	259,234
2024-04-02	$4.41	$4.42	$4.21	$4.24	$4.24	50,442
2024-04-01	$4.56	$4.64	$4.37	$4.42	$4.42	92,558
2024-03-28	$4.72	$4.72	$4.53	$4.55	$4.55	66,620
2024-03-27	$4.67	$4.72	$4.65	$4.72	$4.72	104,518
2024-03-26	$4.71	$4.71	$4.63	$4.68	$4.68	80,310
2024-03-25	$4.56	$4.69	$4.55	$4.69	$4.69	124,794
2024-03-22	$4.50	$4.59	$4.50	$4.58	$4.58	166,625
2024-03-21	$4.45	$4.54	$4.45	$4.50	$4.50	181,541
2024-03-20	$4.35	$4.47	$4.35	$4.47	$4.47	132,728
2024-03-19	$4.37	$4.39	$4.29	$4.38	$4.38	177,598
2024-03-18	$4.33	$4.39	$4.33	$4.35	$4.35	101,256
2024-03-15	$4.33	$4.36	$4.30	$4.36	$4.36	133,469
2024-03-14	$4.24	$4.37	$4.24	$4.33	$4.33	137,886
2024-03-13	$4.33	$4.39	$4.33	$4.36	$4.36	79,203
2024-03-12	$4.35	$4.37	$4.34	$4.35	$4.35	50,169
2024-03-11	$4.34	$4.39	$4.34	$4.35	$4.35	58,883
2024-03-08	$4.37	$4.39	$4.35	$4.35	$4.35	32,669
2024-03-07	$4.31	$4.39	$4.31	$4.37	$4.37	83,006
2024-03-06	$4.35	$4.38	$4.31	$4.33	$4.33	57,676
2024-03-05	$4.32	$4.35	$4.30	$4.32	$4.32	58,133
2024-03-04	$4.29	$4.34	$4.29	$4.32	$4.32	61,199
2024-03-01	$4.28	$4.33	$4.28	$4.30	$4.30	51,837
2024-02-29	$4.30	$4.32	$4.28	$4.30	$4.30	69,746
2024-02-28	$4.26	$4.33	$4.26	$4.30	$4.30	56,692
2024-02-27	$4.30	$4.30	$4.27	$4.28	$4.28	80,680
2024-02-26	$4.28	$4.33	$4.26	$4.32	$4.32	119,407
2024-02-23	$4.30	$4.34	$4.29	$4.31	$4.31	65,411
2024-02-22	$4.33	$4.36	$4.31	$4.33	$4.33	52,399
2024-02-21	$4.39	$4.39	$4.32	$4.35	$4.35	90,373
2024-02-20	$4.21	$4.39	$4.17	$4.39	$4.39	162,543
2024-02-16	$4.20	$4.25	$4.15	$4.25	$4.25	171,296
2024-02-15	$4.20	$4.25	$4.10	$4.23	$4.23	728,543
2024-02-14	$3.45	$3.54	$3.41	$3.50	$3.50	115,709
2024-02-13	$3.42	$3.51	$3.38	$3.47	$3.47	55,780
2024-02-12	$3.45	$3.54	$3.41	$3.54	$3.54	56,315
2024-02-09	$3.58	$3.61	$3.32	$3.39	$3.39	429,100
2024-02-08	$3.61	$3.64	$3.58	$3.58	$3.58	61,278
2024-02-07	$3.62	$3.65	$3.58	$3.63	$3.63	33,283
2024-02-06	$3.63	$3.69	$3.60	$3.62	$3.62	78,876
2024-02-05	$3.65	$3.67	$3.60	$3.63	$3.63	78,422
2024-02-02	$3.70	$3.75	$3.63	$3.65	$3.65	121,988
2024-02-01	$3.73	$3.74	$3.65	$3.73	$3.73	47,294
2024-01-31	$3.72	$3.78	$3.72	$3.72	$3.72	43,595
2024-01-30	$3.81	$3.83	$3.74	$3.74	$3.74	40,018
2024-01-29	$3.79	$3.85	$3.75	$3.80	$3.80	89,293
2024-01-26	$3.83	$3.85	$3.79	$3.83	$3.83	53,494
2024-01-25	$3.81	$3.86	$3.76	$3.78	$3.78	74,279
2024-01-24	$3.82	$3.86	$3.76	$3.80	$3.80	74,275
2024-01-23	$3.80	$3.88	$3.80	$3.82	$3.82	31,362
2024-01-22	$3.73	$3.82	$3.73	$3.79	$3.79	83,729
2024-01-19	$3.85	$3.85	$3.72	$3.72	$3.72	159,361
2024-01-18	$3.78	$3.87	$3.78	$3.87	$3.87	48,770
2024-01-17	$3.88	$3.93	$3.75	$3.76	$3.76	121,679
2024-01-16	$4.00	$4.02	$3.91	$3.93	$3.93	89,619
2024-01-12	$4.01	$4.04	$3.99	$4.02	$4.02	52,538
2024-01-11	$4.03	$4.05	$3.99	$4.02	$4.02	38,777
2024-01-10	$4.02	$4.05	$4.01	$4.04	$4.04	64,758
2024-01-09	$4.05	$4.10	$4.02	$4.02	$4.02	57,252
2024-01-08	$4.07	$4.12	$4.05	$4.05	$4.05	114,570
2024-01-05	$4.07	$4.11	$4.04	$4.10	$4.10	95,374
2024-01-04	$4.00	$4.10	$4.00	$4.06	$4.06	62,620
2024-01-03	$4.00	$4.10	$4.00	$4.02	$4.02	60,347
2024-01-02	$3.94	$4.09	$3.91	$4.03	$4.03	157,970
2023-12-29	$3.99	$4.03	$3.91	$3.94	$3.94	150,010
2023-12-28	$4.00	$4.07	$3.99	$3.99	$3.99	202,581
2023-12-27	$4.09	$4.11	$4.00	$4.04	$4.04	226,836
2023-12-26	$4.09	$4.13	$4.09	$4.12	$4.12	151,332
2023-12-22	$4.08	$4.15	$4.07	$4.09	$4.09	55,030
2023-12-21	$4.14	$4.18	$4.07	$4.07	$4.07	194,132
2023-12-20	$4.09	$4.15	$4.06	$4.08	$4.08	125,560
2023-12-19	$4.13	$4.17	$4.10	$4.12	$4.12	112,260
2023-12-18	$4.23	$4.26	$4.10	$4.14	$4.14	200,756
2023-12-15	$4.34	$4.34	$4.20	$4.26	$4.26	87,279
2023-12-14	$4.29	$4.41	$4.29	$4.32	$4.32	92,106
2023-12-13	$4.34	$4.34	$4.22	$4.28	$4.28	70,957
2023-12-12	$4.27	$4.32	$4.22	$4.31	$4.31	78,520
2023-12-11	$4.12	$4.29	$4.12	$4.27	$4.27	123,910
2023-12-08	$4.07	$4.20	$4.07	$4.11	$4.11	140,961
2023-12-07	$4.05	$4.19	$4.01	$4.08	$4.08	132,657
2023-12-06	$4.03	$4.16	$4.03	$4.05	$4.05	270,626
2023-12-05	$3.96	$4.04	$3.96	$4.00	$4.00	100,677
2023-12-04	$3.97	$4.09	$3.93	$4.02	$4.02	160,626
2023-12-01	$3.92	$4.04	$3.92	$4.00	$4.00	115,240
2023-11-30	$3.95	$4.02	$3.92	$3.92	$3.92	64,223
2023-11-29	$3.94	$4.04	$3.94	$3.95	$3.95	144,666
2023-11-28	$3.91	$3.99	$3.91	$3.92	$3.92	101,854
2023-11-27	$4.07	$4.11	$3.94	$3.96	$3.96	71,746
2023-11-24	$3.90	$4.17	$3.90	$4.12	$4.12	307,183
2023-11-22	$3.87	$3.95	$3.80	$3.91	$3.91	104,892
2023-11-21	$3.95	$3.97	$3.86	$3.87	$3.87	62,943
2023-11-20	$3.90	$4.00	$3.89	$3.95	$3.95	53,215
2023-11-17	$3.76	$4.00	$3.76	$3.97	$3.97	124,294
2023-11-16	$3.91	$3.91	$3.80	$3.90	$3.90	32,630
2023-11-15	$3.83	$3.96	$3.79	$3.91	$3.91	43,114
2023-11-14	$3.84	$3.90	$3.81	$3.88	$3.88	43,474
2023-11-13	$3.74	$3.90	$3.74	$3.79	$3.79	46,456
2023-11-10	$3.75	$3.85	$3.74	$3.79	$3.79	46,375
2023-11-09	$3.79	$3.85	$3.75	$3.79	$3.79	33,866
2023-11-08	$3.86	$3.94	$3.82	$3.82	$3.82	102,626
2023-11-07	$3.84	$3.96	$3.79	$3.93	$3.93	77,446
2023-11-06	$4.06	$4.10	$3.80	$3.87	$3.87	134,553
2023-11-03	$4.03	$4.17	$4.03	$4.10	$4.10	22,120
2023-11-02	$4.20	$4.22	$4.00	$4.01	$4.01	43,690
2023-11-01	$4.15	$4.26	$4.15	$4.20	$4.20	62,653
2023-10-31	$4.13	$4.20	$4.12	$4.15	$4.15	37,731
2023-10-30	$4.13	$4.24	$4.02	$4.16	$4.16	209,990
2023-10-27	$4.10	$4.19	$4.09	$4.15	$4.15	48,006
2023-10-26	$3.90	$4.14	$3.90	$4.14	$4.14	45,781
2023-10-25	$4.18	$4.21	$3.89	$3.95	$3.95	56,497
2023-10-24	$4.07	$4.21	$4.07	$4.18	$4.18	70,315
2023-10-23	$4.07	$4.20	$4.05	$4.16	$4.16	75,649
2023-10-20	$4.17	$4.18	$4.07	$4.18	$4.18	99,111
2023-10-19	$4.10	$4.17	$4.10	$4.15	$4.15	68,268
2023-10-18	$4.11	$4.14	$4.10	$4.12	$4.12	37,138
2023-10-17	$4.10	$4.17	$4.10	$4.16	$4.16	56,049
2023-10-16	$4.10	$4.14	$4.00	$4.12	$4.12	86,682
2023-10-13	$4.10	$4.15	$4.00	$4.10	$4.10	89,191
2023-10-12	$4.10	$4.12	$4.07	$4.11	$4.11	154,804
2023-10-11	$3.75	$4.08	$3.75	$4.05	$4.05	187,876
2023-10-10	$3.62	$3.68	$3.48	$3.62	$3.62	44,045
2023-10-09	$3.56	$3.67	$3.52	$3.64	$3.64	34,679
2023-10-06	$3.43	$3.66	$3.41	$3.60	$3.60	69,486
2023-10-05	$3.53	$3.55	$3.49	$3.52	$3.52	35,248
2023-10-04	$3.51	$3.57	$3.47	$3.55	$3.55	35,266
2023-10-03	$3.49	$3.54	$3.49	$3.51	$3.51	61,130
2023-10-02	$3.60	$3.63	$3.50	$3.55	$3.55	83,924
2023-09-29	$3.69	$3.71	$3.62	$3.62	$3.62	54,648
2023-09-28	$3.63	$3.72	$3.63	$3.70	$3.70	60,736
2023-09-27	$3.63	$3.70	$3.63	$3.70	$3.70	25,591
2023-09-26	$3.53	$3.67	$3.51	$3.61	$3.61	58,509
2023-09-25	$3.51	$3.61	$3.51	$3.57	$3.57	35,046
2023-09-22	$3.55	$3.70	$3.55	$3.58	$3.58	60,290
2023-09-21	$3.58	$3.65	$3.56	$3.56	$3.56	34,863
2023-09-20	$3.60	$3.63	$3.52	$3.62	$3.62	46,980
2023-09-19	$3.59	$3.64	$3.56	$3.64	$3.64	34,997
2023-09-18	$3.58	$3.67	$3.56	$3.60	$3.60	42,718
2023-09-15	$3.65	$3.72	$3.54	$3.56	$3.56	53,362
2023-09-14	$3.74	$3.74	$3.66	$3.68	$3.68	27,566
2023-09-13	$3.73	$3.75	$3.66	$3.74	$3.74	27,485
2023-09-12	$3.72	$3.74	$3.70	$3.73	$3.73	48,040
2023-09-11	$3.72	$3.79	$3.66	$3.74	$3.74	48,977
2023-09-08	$3.72	$3.76	$3.61	$3.76	$3.76	85,835
2023-09-07	$3.76	$3.77	$3.60	$3.75	$3.75	35,562
2023-09-06	$3.72	$3.78	$3.64	$3.75	$3.75	92,016
2023-09-05	$3.62	$3.74	$3.54	$3.71	$3.71	50,435
2023-09-01	$3.56	$3.64	$3.53	$3.61	$3.61	83,565
2023-08-31	$3.60	$3.63	$3.52	$3.56	$3.56	299,805
2023-08-30	$3.59	$3.64	$3.58	$3.62	$3.62	22,593
2023-08-29	$3.56	$3.63	$3.54	$3.63	$3.63	47,820
2023-08-28	$3.61	$3.64	$3.52	$3.60	$3.60	82,806
2023-08-25	$3.55	$3.66	$3.54	$3.60	$3.60	151,666
2023-08-24	$3.72	$3.72	$3.60	$3.60	$3.60	127,503
2023-08-23	$3.65	$3.74	$3.63	$3.74	$3.74	51,915
2023-08-22	$3.73	$3.77	$3.63	$3.67	$3.67	33,405
2023-08-21	$3.62	$3.77	$3.60	$3.77	$3.77	100,887
2023-08-18	$3.54	$3.63	$3.51	$3.63	$3.63	43,956
2023-08-17	$3.63	$3.63	$3.52	$3.59	$3.59	63,288
2023-08-16	$3.70	$3.73	$3.57	$3.66	$3.66	59,610
2023-08-15	$3.71	$3.76	$3.63	$3.73	$3.73	62,502
2023-08-14	$3.69	$3.77	$3.61	$3.75	$3.75	58,698
2023-08-11	$3.71	$3.77	$3.67	$3.72	$3.72	50,916
2023-08-10	$3.85	$3.92	$3.71	$3.75	$3.75	100,541
2023-08-09	$3.85	$3.95	$3.85	$3.85	$3.85	65,028
2023-08-08	$3.96	$3.98	$3.89	$3.96	$3.96	29,779
2023-08-07	$3.92	$3.97	$3.83	$3.96	$3.96	66,751
2023-08-04	$4.03	$4.07	$3.90	$3.93	$3.93	95,361
2023-08-03	$4.06	$4.08	$4.01	$4.04	$4.04	24,437
2023-08-02	$4.01	$4.08	$4.01	$4.03	$4.03	61,393
2023-08-01	$4.03	$4.09	$4.03	$4.06	$4.06	22,670
2023-07-31	$4.03	$4.17	$4.03	$4.07	$4.07	71,079
2023-07-28	$4.32	$4.35	$4.02	$4.07	$4.07	107,428
2023-07-27	$4.18	$4.40	$4.15	$4.31	$4.31	158,365
2023-07-26	$3.99	$4.19	$3.95	$4.14	$4.14	144,461
2023-07-25	$4.10	$4.13	$4.00	$4.02	$4.02	52,412
2023-07-24	$3.94	$4.14	$3.94	$4.11	$4.11	143,833
2023-07-21	$4.01	$4.01	$3.86	$3.95	$3.95	104,701
2023-07-20	$3.76	$4.02	$3.71	$4.02	$4.02	571,522
2023-07-19	$3.78	$3.80	$3.72	$3.75	$3.75	75,802
2023-07-18	$3.72	$3.76	$3.69	$3.76	$3.76	88,739
2023-07-17	$3.60	$3.73	$3.50	$3.73	$3.73	126,523
2023-07-14	$3.65	$3.65	$3.58	$3.63	$3.63	138,565
2023-07-13	$3.39	$3.66	$3.35	$3.63	$3.63	265,749
2023-07-12	$3.30	$3.39	$3.28	$3.39	$3.39	190,166
2023-07-11	$3.22	$3.28	$3.22	$3.25	$3.25	76,624
2023-07-10	$3.25	$3.25	$3.18	$3.24	$3.24	49,746
2023-07-07	$3.20	$3.24	$3.18	$3.23	$3.23	58,714
2023-07-06	$3.20	$3.23	$3.17	$3.21	$3.21	55,692
2023-07-05	$3.17	$3.25	$3.16	$3.23	$3.23	68,362
2023-07-03	$3.17	$3.22	$3.17	$3.19	$3.19	67,113
2023-06-30	$3.23	$3.26	$3.10	$3.20	$3.20	144,378
2023-06-29	$3.24	$3.28	$3.22	$3.22	$3.22	63,951
2023-06-28	$3.24	$3.26	$3.20	$3.26	$3.26	66,504
2023-06-27	$3.21	$3.27	$3.21	$3.25	$3.25	71,923
2023-06-26	$3.20	$3.21	$3.19	$3.21	$3.21	46,271
2023-06-23	$3.22	$3.24	$3.18	$3.21	$3.21	39,673
2023-06-22	$3.24	$3.27	$3.19	$3.24	$3.24	71,945
2023-06-21	$3.25	$3.26	$3.22	$3.23	$3.23	50,862
2023-06-20	$3.27	$3.28	$3.20	$3.26	$3.26	84,169
2023-06-16	$3.30	$3.32	$3.26	$3.27	$3.27	93,930
2023-06-15	$3.32	$3.38	$3.27	$3.29	$3.29	99,037
2023-06-14	$3.31	$3.39	$3.29	$3.32	$3.32	66,420
2023-06-13	$3.34	$3.41	$3.29	$3.33	$3.33	103,621
2023-06-12	$3.36	$3.37	$3.32	$3.34	$3.34	79,988
2023-06-09	$3.37	$3.40	$3.36	$3.37	$3.37	36,214
2023-06-08	$3.38	$3.40	$3.34	$3.39	$3.39	59,371
2023-06-07	$3.41	$3.45	$3.35	$3.38	$3.38	51,213
2023-06-06	$3.36	$3.45	$3.36	$3.42	$3.42	72,342
2023-06-05	$3.26	$3.42	$3.21	$3.38	$3.38	141,220
2023-06-02	$3.32	$3.35	$3.23	$3.28	$3.28	57,286
2023-06-01	$3.31	$3.36	$3.25	$3.30	$3.30	60,059
2023-05-31	$3.20	$3.34	$3.20	$3.33	$3.33	76,956
2023-05-30	$3.25	$3.29	$3.19	$3.23	$3.23	184,946
2023-05-26	$3.20	$3.32	$3.17	$3.28	$3.28	80,657
2023-05-25	$3.25	$3.25	$3.19	$3.22	$3.22	83,071
2023-05-24	$3.37	$3.37	$3.26	$3.28	$3.28	59,119
2023-05-23	$3.37	$3.39	$3.32	$3.36	$3.36	57,237
2023-05-22	$3.37	$3.40	$3.36	$3.40	$3.40	86,677
2023-05-19	$3.40	$3.41	$3.35	$3.36	$3.36	59,436
2023-05-18	$3.38	$3.43	$3.38	$3.42	$3.42	22,852
2023-05-17	$3.39	$3.44	$3.38	$3.38	$3.38	55,040
2023-05-16	$3.40	$3.44	$3.38	$3.41	$3.41	46,920
2023-05-15	$3.44	$3.48	$3.42	$3.42	$3.42	77,911
2023-05-12	$3.59	$3.59	$3.43	$3.51	$3.51	51,136
2023-05-11	$3.48	$3.57	$3.48	$3.57	$3.57	42,715
2023-05-10	$3.51	$3.55	$3.38	$3.48	$3.48	142,838
2023-05-09	$3.48	$3.65	$3.45	$3.59	$3.59	94,834
2023-05-08	$3.41	$3.54	$3.40	$3.52	$3.52	71,916
2023-05-05	$3.40	$3.45	$3.36	$3.38	$3.38	95,078
2023-05-04	$3.40	$3.43	$3.32	$3.38	$3.38	111,235
2023-05-03	$3.49	$3.49	$3.38	$3.40	$3.40	58,032
2023-05-02	$3.62	$3.63	$3.36	$3.42	$3.42	283,252
2023-05-01	$3.70	$3.74	$3.63	$3.65	$3.65	99,669
2023-04-28	$3.66	$3.78	$3.66	$3.73	$3.73	82,025
2023-04-27	$3.75	$3.77	$3.70	$3.71	$3.71	79,303
2023-04-26	$3.74	$3.76	$3.70	$3.74	$3.74	86,151
2023-04-25	$3.71	$3.77	$3.66	$3.76	$3.76	102,487
2023-04-24	$3.67	$3.75	$3.65	$3.72	$3.72	80,770
2023-04-21	$3.62	$3.74	$3.62	$3.70	$3.70	93,646
2023-04-20	$3.68	$3.68	$3.59	$3.62	$3.62	111,283
2023-04-19	$3.85	$3.87	$3.67	$3.67	$3.67	264,661
2023-04-18	$3.61	$3.64	$3.51	$3.56	$3.56	96,410
2023-04-17	$3.65	$3.67	$3.62	$3.62	$3.62	133,888
2023-04-14	$3.92	$3.92	$3.65	$3.67	$3.67	216,634
2023-04-13	$3.94	$4.01	$3.93	$3.93	$3.93	279,895
2023-04-12	$3.86	$3.97	$3.86	$3.93	$3.93	232,647
2023-04-11	$3.75	$3.89	$3.75	$3.88	$3.88	216,898
2023-04-10	$3.67	$3.78	$3.63	$3.76	$3.76	261,883
2023-04-06	$3.59	$3.74	$3.59	$3.69	$3.69	223,991
2023-04-05	$3.57	$3.66	$3.57	$3.62	$3.62	143,703
2023-04-04	$3.61	$3.65	$3.55	$3.60	$3.60	175,785
2023-04-03	$3.59	$3.69	$3.57	$3.57	$3.57	238,579
2023-03-31	$3.54	$3.64	$3.54	$3.62	$3.62	132,922
2023-03-30	$3.61	$3.65	$3.51	$3.56	$3.56	162,170
2023-03-29	$3.62	$3.66	$3.57	$3.63	$3.63	111,631
2023-03-28	$3.63	$3.68	$3.55	$3.60	$3.60	125,476
2023-03-27	$3.58	$3.66	$3.55	$3.63	$3.63	190,210
2023-03-24	$3.56	$3.60	$3.51	$3.57	$3.57	105,864
2023-03-23	$3.50	$3.64	$3.46	$3.57	$3.57	196,613
2023-03-22	$3.46	$3.60	$3.45	$3.54	$3.54	288,166
2023-03-21	$3.50	$3.54	$3.37	$3.50	$3.50	353,839
2023-03-20	$3.46	$3.64	$3.37	$3.47	$3.47	1,886,970
2023-03-17	$3.01	$3.11	$2.90	$2.93	$2.93	530,408
2023-03-16	$3.13	$3.14	$2.91	$3.09	$3.09	244,543
2023-03-15	$3.05	$3.10	$2.94	$3.01	$3.01	156,355
2023-03-14	$3.22	$3.27	$3.04	$3.07	$3.07	207,447
2023-03-13	$3.13	$3.26	$3.10	$3.14	$3.14	248,953
2023-03-10	$3.46	$3.48	$3.20	$3.24	$3.24	212,357
2023-03-09	$3.71	$3.78	$3.41	$3.46	$3.46	275,872
2023-03-08	$3.75	$3.75	$3.67	$3.71	$3.71	44,434
2023-03-07	$3.68	$3.73	$3.65	$3.68	$3.68	63,846
2023-03-06	$3.75	$3.77	$3.66	$3.66	$3.66	121,372
2023-03-03	$3.73	$3.80	$3.70	$3.77	$3.77	116,549
2023-03-02	$3.62	$3.74	$3.61	$3.74	$3.74	107,049
2023-03-01	$3.70	$3.73	$3.64	$3.64	$3.64	93,358
2023-02-28	$3.72	$3.76	$3.65	$3.70	$3.70	135,449
2023-02-27	$3.75	$3.80	$3.69	$3.72	$3.72	93,488
2023-02-24	$3.78	$3.81	$3.70	$3.73	$3.73	75,934
2023-02-23	$3.79	$3.85	$3.71	$3.83	$3.83	77,448
2023-02-22	$3.80	$3.82	$3.73	$3.76	$3.76	186,823
2023-02-21	$3.75	$3.83	$3.75	$3.81	$3.81	105,937
2023-02-17	$3.83	$3.84	$3.76	$3.80	$3.80	118,255
2023-02-16	$3.90	$3.90	$3.82	$3.84	$3.84	101,111
2023-02-15	$3.91	$3.91	$3.85	$3.90	$3.90	66,915
2023-02-14	$3.86	$3.92	$3.85	$3.87	$3.87	86,081
2023-02-13	$3.87	$3.89	$3.82	$3.86	$3.86	65,283
2023-02-10	$3.89	$3.89	$3.81	$3.86	$3.86	73,177
2023-02-09	$3.96	$4.00	$3.81	$3.83	$3.83	169,117
2023-02-08	$4.00	$4.02	$3.92	$3.95	$3.95	177,059
2023-02-07	$4.00	$4.07	$3.95	$4.02	$4.02	263,827
2023-02-06	$4.05	$4.07	$3.98	$4.02	$4.02	89,876
2023-02-03	$4.14	$4.19	$4.01	$4.07	$4.07	109,960
2023-02-02	$4.07	$4.20	$4.02	$4.12	$4.12	232,160
2023-02-01	$4.02	$4.08	$3.97	$4.01	$4.01	261,789
2023-01-31	$4.00	$4.13	$3.97	$4.00	$4.00	223,419
2023-01-30	$4.16	$4.16	$3.97	$4.00	$4.00	153,696
2023-01-27	$4.10	$4.17	$4.08	$4.16	$4.16	106,093
2023-01-26	$4.19	$4.25	$4.07	$4.13	$4.13	83,292
2023-01-25	$4.11	$4.19	$4.00	$4.17	$4.17	103,164
2023-01-24	$4.34	$4.38	$4.07	$4.10	$4.10	117,045
2023-01-23	$4.34	$4.38	$4.25	$4.32	$4.32	109,899
2023-01-20	$4.31	$4.33	$4.26	$4.27	$4.27	63,343
2023-01-19	$4.36	$4.37	$4.27	$4.31	$4.31	78,912
2023-01-18	$4.69	$4.74	$4.36	$4.45	$4.45	142,105
2023-01-17	$4.67	$4.86	$4.60	$4.64	$4.64	161,832
2023-01-13	$4.45	$4.64	$4.43	$4.60	$4.60	109,374
2023-01-12	$4.36	$4.45	$4.27	$4.44	$4.44	73,244
2023-01-11	$4.23	$4.44	$4.21	$4.37	$4.37	77,782
2023-01-10	$4.21	$4.31	$4.21	$4.25	$4.25	38,395
2023-01-09	$4.21	$4.33	$4.20	$4.25	$4.25	84,119
2023-01-06	$4.13	$4.31	$4.08	$4.21	$4.21	119,574
2023-01-05	$4.03	$4.22	$3.95	$4.22	$4.22	180,083
2023-01-04	$3.97	$4.09	$3.92	$4.06	$4.06	137,070
2023-01-03	$3.83	$3.98	$3.83	$3.94	$3.94	141,287
2022-12-30	$3.81	$3.86	$3.76	$3.80	$3.80	240,381
2022-12-29	$3.67	$3.95	$3.67	$3.87	$3.87	243,594
2022-12-28	$3.66	$3.73	$3.65	$3.70	$3.70	246,975
2022-12-27	$3.78	$3.78	$3.67	$3.73	$3.73	242,201
2022-12-23	$3.82	$3.85	$3.74	$3.84	$3.84	131,581
2022-12-22	$3.92	$3.92	$3.72	$3.87	$3.87	177,346
2022-12-21	$3.68	$3.95	$3.68	$3.93	$3.93	245,509
2022-12-20	$3.65	$3.70	$3.60	$3.68	$3.68	235,996
2022-12-19	$3.70	$3.70	$3.65	$3.67	$3.67	189,276
2022-12-16	$3.70	$3.72	$3.62	$3.70	$3.70	250,371
2022-12-15	$3.72	$3.85	$3.66	$3.74	$3.74	237,134
2022-12-14	$3.75	$3.82	$3.67	$3.72	$3.72	141,683
2022-12-13	$3.84	$3.91	$3.78	$3.80	$3.80	220,530
2022-12-12	$3.75	$3.85	$3.70	$3.76	$3.76	151,736
2022-12-09	$3.75	$3.84	$3.74	$3.74	$3.74	153,951
2022-12-08	$3.73	$3.83	$3.70	$3.75	$3.75	157,108
2022-12-07	$3.68	$3.77	$3.66	$3.71	$3.71	190,467
2022-12-06	$3.85	$3.86	$3.65	$3.74	$3.74	243,958
2022-12-05	$4.02	$4.05	$3.85	$3.85	$3.85	224,640
2022-12-02	$4.03	$4.08	$3.96	$4.06	$4.06	96,129
2022-12-01	$4.09	$4.14	$4.02	$4.07	$4.07	91,934
2022-11-30	$4.03	$4.13	$3.92	$4.11	$4.11	255,168
2022-11-29	$4.13	$4.13	$4.02	$4.04	$4.04	105,558
2022-11-28	$4.20	$4.20	$4.04	$4.07	$4.07	114,378
2022-11-25	$4.17	$4.26	$4.16	$4.23	$4.23	52,041
2022-11-23	$4.11	$4.24	$4.08	$4.15	$4.15	122,433
2022-11-22	$4.11	$4.12	$4.00	$4.11	$4.11	139,446
2022-11-21	$4.13	$4.13	$4.01	$4.05	$4.05	151,378
2022-11-18	$4.18	$4.23	$4.03	$4.16	$4.16	163,546
2022-11-17	$4.20	$4.20	$4.12	$4.16	$4.16	120,384
2022-11-16	$4.34	$4.38	$4.21	$4.22	$4.22	150,935
2022-11-15	$4.28	$4.50	$4.25	$4.38	$4.38	204,131
2022-11-14	$4.25	$4.28	$4.10	$4.15	$4.15	205,085
2022-11-11	$4.17	$4.39	$4.12	$4.29	$4.29	207,225
2022-11-10	$4.20	$4.32	$4.10	$4.19	$4.19	274,705
2022-11-09	$4.26	$4.49	$3.90	$3.91	$3.91	372,033
2022-11-08	$4.36	$4.38	$4.23	$4.26	$4.26	140,093
2022-11-07	$4.12	$4.33	$4.12	$4.33	$4.33	167,294
2022-11-04	$4.07	$4.12	$4.01	$4.06	$4.06	85,623
2022-11-03	$4.00	$4.06	$3.96	$4.00	$4.00	130,076
2022-11-02	$4.14	$4.15	$4.02	$4.07	$4.07	160,218
2022-11-01	$4.08	$4.19	$4.07	$4.09	$4.09	165,969
2022-10-31	$4.11	$4.18	$4.00	$4.00	$4.00	128,451
2022-10-28	$4.07	$4.13	$4.06	$4.13	$4.13	92,071
2022-10-27	$4.02	$4.10	$3.98	$4.03	$4.03	132,572
2022-10-26	$4.05	$4.10	$3.98	$4.02	$4.02	128,291
2022-10-25	$3.81	$4.05	$3.81	$4.05	$4.05	173,135
2022-10-24	$3.86	$3.86	$3.70	$3.80	$3.80	154,626
2022-10-21	$3.76	$3.82	$3.70	$3.82	$3.82	99,643
2022-10-20	$3.83	$3.91	$3.76	$3.77	$3.77	76,606
2022-10-19	$3.91	$3.91	$3.77	$3.83	$3.83	113,712
2022-10-18	$3.95	$4.08	$3.90	$3.90	$3.90	161,254
2022-10-17	$3.84	$4.02	$3.81	$3.91	$3.91	188,770
2022-10-14	$3.98	$4.08	$3.80	$3.81	$3.81	165,405
2022-10-13	$3.71	$4.01	$3.62	$3.96	$3.96	283,056
2022-10-12	$3.78	$3.78	$3.72	$3.75	$3.75	94,717
2022-10-11	$3.80	$3.84	$3.72	$3.77	$3.77	161,744
2022-10-10	$3.92	$3.93	$3.76	$3.77	$3.77	140,917
2022-10-07	$4.00	$4.00	$3.82	$3.87	$3.87	114,044
2022-10-06	$4.07	$4.15	$4.01	$4.01	$4.01	86,218
2022-10-05	$4.15	$4.17	$4.01	$4.07	$4.07	126,266
2022-10-04	$3.97	$4.25	$3.96	$4.22	$4.22	207,098
2022-10-03	$3.94	$3.97	$3.80	$3.91	$3.91	167,817
2022-09-30	$4.01	$4.09	$3.87	$3.87	$3.87	190,467
2022-09-29	$4.17	$4.17	$3.95	$4.00	$4.00	153,486
2022-09-28	$4.07	$4.25	$4.05	$4.20	$4.20	137,787
2022-09-27	$4.20	$4.23	$4.05	$4.10	$4.10	164,244
2022-09-26	$4.37	$4.44	$4.14	$4.17	$4.17	199,358
2022-09-23	$4.49	$4.50	$4.35	$4.40	$4.40	215,949
2022-09-22	$4.73	$4.75	$4.50	$4.56	$4.56	242,353
2022-09-21	$4.90	$4.92	$4.74	$4.75	$4.75	199,123
2022-09-20	$5.05	$5.06	$4.87	$4.88	$4.88	244,058
2022-09-19	$5.01	$5.11	$4.89	$5.05	$5.05	263,735
2022-09-16	$5.22	$5.22	$5.00	$5.06	$5.06	475,736
2022-09-15	$5.35	$5.44	$5.29	$5.29	$5.29	188,284
2022-09-14	$5.65	$5.69	$5.39	$5.43	$5.43	281,430
2022-09-13	$5.81	$5.84	$5.64	$5.67	$5.67	184,484
2022-09-12	$6.04	$6.07	$5.90	$5.90	$5.90	184,988
2022-09-09	$5.91	$6.09	$5.91	$6.06	$6.06	113,200
2022-09-08	$5.92	$5.94	$5.80	$5.88	$5.88	191,701
2022-09-07	$5.75	$5.98	$5.75	$5.95	$5.95	95,041
2022-09-06	$6.18	$6.20	$5.71	$5.82	$5.82	421,824
2022-09-02	$6.35	$6.37	$6.17	$6.19	$6.19	158,019
2022-09-01	$6.37	$6.40	$6.22	$6.34	$6.34	142,138
2022-08-31	$6.32	$6.37	$6.28	$6.37	$6.37	313,013
2022-08-30	$6.24	$6.34	$6.13	$6.31	$6.31	245,061
2022-08-29	$6.21	$6.33	$6.20	$6.24	$6.24	223,955
2022-08-26	$6.46	$6.46	$6.27	$6.28	$6.28	198,487
2022-08-25	$6.46	$6.54	$6.37	$6.45	$6.45	186,499
2022-08-24	$6.44	$6.55	$6.40	$6.48	$6.48	125,485
2022-08-23	$6.30	$6.54	$6.28	$6.45	$6.45	233,872
2022-08-22	$6.42	$6.42	$6.26	$6.32	$6.32	197,546
2022-08-19	$6.54	$6.59	$6.41	$6.46	$6.46	198,300
2022-08-18	$6.52	$6.59	$6.51	$6.57	$6.57	194,637
2022-08-17	$6.61	$6.61	$6.51	$6.54	$6.54	202,911
2022-08-16	$6.61	$6.69	$6.56	$6.64	$6.64	202,524
2022-08-15	$6.63	$6.68	$6.60	$6.65	$6.65	241,439
2022-08-12	$6.61	$6.69	$6.59	$6.69	$6.69	271,207
2022-08-11	$6.67	$6.68	$6.59	$6.61	$6.61	264,082
2022-08-10	$6.78	$6.78	$6.61	$6.67	$6.67	260,495
2022-08-09	$6.81	$6.81	$6.60	$6.66	$6.66	172,985
2022-08-08	$6.65	$6.88	$6.62	$6.81	$6.81	290,046
2022-08-05	$6.56	$6.61	$6.40	$6.58	$6.58	328,970
2022-08-04	$6.80	$6.83	$6.46	$6.63	$6.63	289,612
2022-08-03	$6.70	$6.87	$6.68	$6.79	$6.79	212,262
2022-08-02	$6.59	$6.69	$6.56	$6.66	$6.66	114,862
2022-08-01	$6.68	$6.68	$6.58	$6.62	$6.62	128,412
2022-07-29	$6.61	$6.70	$6.42	$6.65	$6.65	169,333
2022-07-28	$6.64	$6.69	$6.55	$6.60	$6.60	177,877
2022-07-27	$6.61	$6.62	$6.55	$6.60	$6.60	110,182
2022-07-26	$6.61	$6.68	$6.57	$6.58	$6.58	113,644
2022-07-25	$6.74	$6.74	$6.57	$6.60	$6.60	114,080
2022-07-22	$6.77	$6.83	$6.69	$6.71	$6.71	95,240
2022-07-21	$6.76	$6.86	$6.72	$6.75	$6.75	233,315
2022-07-20	$6.60	$6.79	$6.59	$6.68	$6.68	184,590
2022-07-19	$6.61	$6.62	$6.55	$6.58	$6.58	115,169
2022-07-18	$6.57	$6.64	$6.51	$6.54	$6.54	116,016
2022-07-15	$6.43	$6.55	$6.43	$6.50	$6.50	204,681
2022-07-14	$6.58	$6.58	$6.36	$6.38	$6.38	193,664
2022-07-13	$6.71	$6.71	$6.49	$6.60	$6.60	104,201
2022-07-12	$6.55	$6.81	$6.55	$6.74	$6.74	155,203
2022-07-11	$6.72	$6.72	$6.55	$6.61	$6.61	102,116
2022-07-08	$6.64	$6.79	$6.58	$6.73	$6.73	87,675
2022-07-07	$6.59	$6.77	$6.58	$6.71	$6.71	132,813
2022-07-06	$6.72	$6.72	$6.53	$6.54	$6.54	126,605
2022-07-05	$6.38	$6.70	$6.27	$6.69	$6.69	181,628
2022-07-01	$6.38	$6.49	$6.35	$6.48	$6.48	84,214
2022-06-30	$6.33	$6.40	$6.25	$6.40	$6.40	142,354
2022-06-29	$6.49	$6.49	$6.32	$6.33	$6.33	121,947
2022-06-28	$6.61	$6.72	$6.47	$6.48	$6.48	116,514
2022-06-27	$6.50	$6.63	$6.43	$6.56	$6.56	101,479
2022-06-24	$6.50	$6.59	$6.46	$6.53	$6.53	124,523
2022-06-23	$6.57	$6.58	$6.29	$6.41	$6.41	164,647
2022-06-22	$6.64	$6.68	$6.50	$6.52	$6.52	150,489
2022-06-21	$6.89	$6.92	$6.70	$6.73	$6.73	144,966
2022-06-17	$6.59	$6.72	$6.54	$6.69	$6.69	204,535
2022-06-16	$6.79	$6.89	$6.50	$6.52	$6.52	317,925
2022-06-15	$6.85	$7.01	$6.83	$6.96	$6.96	181,111
2022-06-14	$6.80	$6.93	$6.71	$6.85	$6.85	313,916
2022-06-13	$7.08	$7.08	$6.63	$6.69	$6.69	388,407
2022-06-10	$7.22	$7.28	$7.08	$7.21	$7.21	163,402
2022-06-09	$7.43	$7.43	$7.23	$7.25	$7.25	125,246
2022-06-08	$7.50	$7.50	$7.37	$7.43	$7.43	92,266
2022-06-07	$7.46	$7.50	$7.34	$7.48	$7.48	174,850
2022-06-06	$7.51	$7.61	$7.42	$7.51	$7.51	180,248
2022-06-03	$7.50	$7.55	$7.42	$7.49	$7.49	215,316
2022-06-02	$7.53	$7.59	$7.45	$7.55	$7.55	112,783
2022-06-01	$7.73	$7.73	$7.30	$7.48	$7.48	252,407
2022-05-31	$7.65	$7.76	$7.56	$7.65	$7.65	221,841
2022-05-27	$7.46	$7.63	$7.45	$7.61	$7.61	98,761
2022-05-26	$7.19	$7.45	$7.19	$7.43	$7.43	158,071
2022-05-25	$7.25	$7.29	$7.10	$7.19	$7.19	233,052
2022-05-24	$7.25	$7.25	$7.06	$7.17	$7.17	178,485
2022-05-23	$7.20	$7.45	$7.20	$7.28	$7.28	186,400
2022-05-20	$7.31	$7.34	$7.02	$7.17	$7.17	285,018
2022-05-19	$7.39	$7.39	$7.19	$7.28	$7.28	258,007
2022-05-18	$7.84	$7.89	$7.37	$7.42	$7.42	262,029
2022-05-17	$7.98	$8.06	$7.82	$7.87	$7.87	245,794
2022-05-16	$8.12	$8.17	$7.86	$7.89	$7.89	139,080
2022-05-13	$8.06	$8.29	$7.96	$8.07	$8.07	335,165
2022-05-12	$7.90	$8.21	$7.84	$8.03	$8.03	335,115
2022-05-11	$7.85	$8.29	$7.80	$8.00	$8.00	334,176
2022-05-10	$7.89	$8.26	$7.82	$7.85	$7.85	492,068
2022-05-09	$8.00	$8.08	$7.83	$7.85	$7.85	386,207
2022-05-06	$8.25	$8.27	$7.95	$8.12	$8.12	191,927
2022-05-05	$8.74	$8.90	$8.17	$8.24	$8.24	348,530
2022-05-04	$8.31	$8.57	$8.15	$8.57	$8.57	159,702
2022-05-03	$8.20	$8.38	$8.19	$8.30	$8.30	178,016
2022-05-02	$8.16	$8.28	$8.05	$8.25	$8.25	176,464
2022-04-29	$8.16	$8.44	$8.13	$8.18	$8.18	273,429
2022-04-28	$8.31	$8.36	$7.99	$8.22	$8.22	263,410
2022-04-27	$8.22	$8.38	$8.19	$8.23	$8.23	255,724
2022-04-26	$8.42	$8.45	$8.21	$8.22	$8.22	300,523
2022-04-25	$8.41	$8.50	$8.28	$8.46	$8.46	280,484
2022-04-22	$8.67	$8.67	$8.45	$8.48	$8.48	199,137
2022-04-21	$8.95	$9.02	$8.66	$8.67	$8.67	219,373
2022-04-20	$8.90	$9.01	$8.83	$8.86	$8.86	164,698
2022-04-19	$8.87	$9.04	$8.87	$8.94	$8.94	234,971
2022-04-18	$8.88	$9.01	$8.77	$8.80	$8.80	396,610
2022-04-14	$8.88	$8.99	$8.83	$8.88	$8.88	204,448
2022-04-13	$8.71	$8.86	$8.64	$8.86	$8.86	253,467
2022-04-12	$8.42	$8.78	$8.42	$8.67	$8.67	430,095
2022-04-11	$8.26	$8.37	$8.17	$8.26	$8.26	277,162
2022-04-08	$8.22	$8.52	$8.21	$8.38	$8.38	185,796
2022-04-07	$8.50	$8.54	$8.14	$8.21	$8.21	472,155
2022-04-06	$8.51	$8.64	$8.38	$8.46	$8.46	274,675
2022-04-05	$8.71	$8.82	$8.57	$8.61	$8.61	244,928
2022-04-04	$8.69	$8.83	$8.62	$8.68	$8.68	275,043
2022-04-01	$8.63	$8.70	$8.53	$8.64	$8.64	251,668
2022-03-31	$8.57	$8.77	$8.55	$8.63	$8.63	230,879
2022-03-30	$8.85	$8.85	$8.53	$8.58	$8.58	553,788
2022-03-29	$8.86	$9.03	$8.80	$8.84	$8.84	333,671
2022-03-28	$8.91	$8.99	$8.76	$8.85	$8.85	448,748
2022-03-25	$9.27	$9.33	$8.88	$8.93	$8.93	499,160
2022-03-24	$9.25	$9.38	$9.07	$9.32	$9.32	285,359
2022-03-23	$9.70	$9.70	$9.26	$9.30	$9.19	339,952
2022-03-22	$9.58	$9.80	$9.53	$9.63	$9.52	404,923
2022-03-21	$9.65	$9.85	$9.44	$9.52	$9.41	593,700
2022-03-18	$9.35	$9.65	$9.33	$9.60	$9.49	392,705
2022-03-17	$9.01	$9.42	$8.96	$9.38	$9.27	389,814
2022-03-16	$8.89	$9.00	$8.74	$8.99	$8.89	418,276
2022-03-15	$8.47	$8.91	$8.41	$8.78	$8.68	481,199
2022-03-14	$8.96	$9.00	$8.17	$8.27	$8.17	1,097,444
2022-03-11	$9.02	$9.14	$8.85	$9.00	$8.90	592,865
2022-03-10	$9.81	$9.91	$8.82	$8.92	$8.82	2,622,792
2022-03-09	$11.20	$11.49	$11.12	$11.33	$11.20	455,001
2022-03-08	$10.93	$11.08	$10.78	$10.98	$10.85	352,274
2022-03-07	$11.35	$11.36	$10.91	$10.92	$10.79	375,984
2022-03-04	$11.40	$11.51	$11.22	$11.31	$11.18	261,756
2022-03-03	$11.42	$11.47	$11.32	$11.36	$11.23	177,709
2022-03-02	$11.44	$11.53	$11.31	$11.40	$11.27	279,083
2022-03-01	$11.40	$11.51	$11.23	$11.46	$11.33	250,701
2022-02-28	$11.34	$11.64	$11.34	$11.42	$11.29	305,086
2022-02-25	$11.43	$11.45	$11.22	$11.34	$11.21	212,535
2022-02-24	$10.84	$11.18	$10.33	$11.18	$11.05	570,034
2022-02-23	$11.48	$11.57	$11.11	$11.16	$11.03	256,073
2022-02-22	$11.21	$11.56	$11.21	$11.35	$11.22	318,783
2022-02-18	$11.55	$11.65	$11.35	$11.39	$11.26	346,868
2022-02-17	$11.68	$11.87	$11.58	$11.61	$11.47	297,377
2022-02-16	$11.91	$12.06	$11.84	$11.87	$11.73	178,806
2022-02-15	$11.72	$12.02	$11.72	$11.94	$11.80	280,818
2022-02-14	$11.64	$11.75	$11.53	$11.58	$11.44	253,958
2022-02-11	$11.84	$12.00	$11.61	$11.67	$11.53	286,106
2022-02-10	$11.93	$12.19	$11.81	$11.88	$11.74	335,527
2022-02-09	$11.91	$12.02	$11.86	$11.93	$11.79	264,962
2022-02-08	$12.00	$12.05	$11.80	$11.81	$11.67	271,506
2022-02-07	$12.00	$12.10	$11.85	$12.03	$11.89	382,525
2022-02-04	$12.10	$12.10	$11.82	$12.06	$11.92	333,001
2022-02-03	$12.11	$12.20	$11.94	$11.97	$11.83	242,062
2022-02-02	$12.31	$12.36	$12.14	$12.17	$12.03	258,510
2022-02-01	$12.30	$12.35	$12.16	$12.31	$12.17	366,240
2022-01-31	$12.17	$12.29	$12.00	$12.28	$12.14	418,672
2022-01-28	$11.89	$12.09	$11.74	$12.05	$11.91	230,602
2022-01-27	$12.02	$12.15	$11.84	$11.88	$11.74	269,887
2022-01-26	$12.14	$12.21	$11.75	$11.93	$11.79	421,278
2022-01-25	$11.65	$12.00	$11.43	$11.92	$11.78	337,918
2022-01-24	$11.48	$11.84	$11.04	$11.60	$11.46	899,675
2022-01-21	$12.37	$12.38	$11.93	$11.98	$11.84	596,825
2022-01-20	$12.51	$12.73	$12.41	$12.45	$12.30	276,519
2022-01-19	$12.75	$12.75	$12.41	$12.42	$12.28	299,643
2022-01-18	$12.90	$13.04	$12.58	$12.63	$12.48	498,748
2022-01-14	$12.72	$13.10	$12.44	$12.91	$12.76	762,662
2022-01-13	$13.42	$13.44	$12.88	$12.91	$12.76	283,370
2022-01-12	$13.00	$13.50	$12.94	$13.36	$13.20	705,904
2022-01-11	$12.69	$12.98	$12.65	$12.88	$12.73	245,218
2022-01-10	$12.61	$12.65	$12.38	$12.64	$12.49	229,788
2022-01-07	$12.65	$12.82	$12.58	$12.62	$12.47	181,776
2022-01-06	$12.45	$12.67	$12.27	$12.62	$12.47	259,738
2022-01-05	$12.65	$12.69	$12.30	$12.33	$12.19	430,689
2022-01-04	$12.84	$12.89	$12.65	$12.65	$12.50	285,987
2022-01-03	$12.84	$12.90	$12.38	$12.74	$12.59	678,195
2021-12-31	$12.77	$13.11	$12.77	$12.95	$12.80	505,502
2021-12-30	$12.80	$12.95	$12.45	$12.85	$12.70	736,275
2021-12-29	$13.77	$13.82	$13.50	$13.75	$12.84	556,528
2021-12-28	$13.65	$13.93	$13.65	$13.84	$12.92	516,591
2021-12-27	$13.62	$13.76	$13.33	$13.63	$12.73	760,142
2021-12-23	$13.14	$13.73	$13.06	$13.48	$12.59	851,158
2021-12-22	$12.80	$12.92	$12.50	$12.91	$12.06	417,636
2021-12-21	$12.85	$12.85	$12.28	$12.69	$11.85	539,931
2021-12-20	$11.84	$12.57	$11.60	$12.28	$11.47	720,840
2021-12-17	$11.61	$11.84	$11.52	$11.70	$10.93	201,740
2021-12-16	$11.74	$11.80	$11.50	$11.69	$10.92	251,769
2021-12-15	$11.38	$11.82	$11.29	$11.74	$10.96	280,096
2021-12-14	$11.60	$11.69	$11.33	$11.41	$10.66	639,116
2021-12-13	$12.00	$12.10	$11.72	$11.76	$10.98	272,568
2021-12-10	$11.99	$12.09	$11.82	$12.00	$11.21	161,120
2021-12-09	$12.30	$12.37	$11.93	$11.97	$11.18	200,313
2021-12-08	$12.05	$12.27	$11.97	$12.17	$11.36	153,195
2021-12-07	$11.97	$12.17	$11.95	$12.05	$11.25	251,350
2021-12-06	$12.03	$12.07	$11.60	$11.80	$11.02	501,811
2021-12-03	$12.38	$12.42	$11.98	$12.07	$11.27	329,108
2021-12-02	$12.16	$12.42	$12.07	$12.37	$11.55	272,907
2021-12-01	$12.60	$12.60	$12.06	$12.11	$11.31	429,356
2021-11-30	$12.56	$12.64	$12.33	$12.37	$11.55	288,849
2021-11-29	$12.75	$12.82	$12.54	$12.58	$11.75	249,786
2021-11-26	$12.63	$12.63	$12.33	$12.60	$11.77	294,995
2021-11-24	$12.81	$12.86	$12.57	$12.65	$11.81	221,254
2021-11-23	$12.92	$13.10	$12.69	$12.71	$11.87	316,820
2021-11-22	$13.25	$13.51	$12.86	$12.99	$12.13	324,403
2021-11-19	$13.00	$13.31	$12.94	$13.18	$12.31	236,777
2021-11-18	$13.11	$13.17	$12.83	$13.00	$12.14	321,700
2021-11-17	$13.10	$13.46	$12.90	$13.04	$12.18	346,363
2021-11-16	$13.16	$13.47	$12.55	$13.23	$12.35	1,523,619
2021-11-15	$15.61	$15.85	$15.00	$15.26	$12.38	1,142,124
2021-11-12	$15.66	$15.70	$15.30	$15.52	$12.59	1,081,999
2021-11-11	$15.30	$15.61	$15.23	$15.60	$12.65	554,904
2021-11-10	$15.34	$15.43	$15.03	$15.10	$12.25	605,905
2021-11-09	$15.75	$15.86	$15.00	$15.34	$12.44	627,060
2021-11-08	$15.79	$15.89	$15.47	$15.51	$12.58	745,987
2021-11-05	$16.09	$16.12	$15.34	$15.45	$12.53	944,961
2021-11-04	$15.53	$15.58	$14.88	$15.34	$12.44	905,829
2021-11-03	$14.51	$14.75	$14.32	$14.75	$11.97	396,023
2021-11-02	$14.79	$14.79	$14.27	$14.37	$11.66	296,421
2021-11-01	$14.45	$14.79	$14.22	$14.79	$12.00	394,430
2021-10-29	$13.91	$14.39	$13.89	$14.34	$11.63	412,776
2021-10-28	$13.70	$13.99	$13.70	$13.85	$11.24	286,456
2021-10-27	$13.54	$13.71	$13.47	$13.66	$11.08	179,316
2021-10-26	$13.64	$13.76	$13.43	$13.60	$11.03	211,233
2021-10-25	$13.48	$13.52	$13.22	$13.50	$10.95	215,454
2021-10-22	$13.55	$13.61	$13.29	$13.39	$10.86	250,148
2021-10-21	$13.57	$13.69	$13.37	$13.60	$11.03	139,277
2021-10-20	$13.20	$13.60	$13.17	$13.60	$11.03	260,073
2021-10-19	$13.55	$13.61	$13.11	$13.20	$10.71	240,226
2021-10-18	$12.98	$13.42	$12.86	$13.42	$10.89	479,390
2021-10-15	$12.56	$12.94	$12.55	$12.89	$10.46	395,967
2021-10-14	$12.56	$12.70	$12.50	$12.54	$10.17	189,684
2021-10-13	$12.47	$12.68	$12.33	$12.63	$10.25	252,893
2021-10-12	$12.60	$12.60	$12.40	$12.44	$10.09	170,563
2021-10-11	$12.54	$12.70	$12.41	$12.54	$10.17	248,512
2021-10-08	$12.42	$12.58	$12.28	$12.50	$10.14	240,131
2021-10-07	$12.48	$12.70	$12.28	$12.31	$9.99	269,244
2021-10-06	$12.40	$12.57	$12.31	$12.43	$10.08	190,918
2021-10-05	$12.45	$12.58	$12.21	$12.47	$10.12	429,582
2021-10-04	$12.80	$12.85	$12.22	$12.25	$9.94	543,142
2021-10-01	$12.90	$12.99	$12.68	$12.86	$10.43	278,834
2021-09-30	$12.84	$12.97	$12.65	$12.91	$10.47	248,814
2021-09-29	$12.73	$12.81	$12.62	$12.80	$10.38	85,577
2021-09-28	$13.00	$13.14	$12.63	$12.68	$10.29	224,090
2021-09-27	$12.93	$13.04	$12.82	$13.02	$10.56	153,818
2021-09-24	$12.74	$12.90	$12.71	$12.87	$10.44	151,343
2021-09-23	$12.62	$12.81	$12.55	$12.74	$10.33	157,449
2021-09-22	$12.55	$12.63	$12.48	$12.60	$10.22	185,358
2021-09-21	$12.51	$12.59	$12.42	$12.44	$10.09	178,778
2021-09-20	$12.53	$12.62	$12.31	$12.46	$10.11	466,390
2021-09-17	$12.58	$12.79	$12.56	$12.70	$10.30	153,910
2021-09-16	$12.74	$12.78	$12.56	$12.61	$10.23	150,031
2021-09-15	$12.59	$12.71	$12.45	$12.66	$10.27	136,423
2021-09-14	$12.70	$12.80	$12.54	$12.56	$10.19	146,080
2021-09-13	$12.83	$12.84	$12.53	$12.67	$10.28	140,710
2021-09-10	$12.70	$12.81	$12.50	$12.73	$10.33	187,449
2021-09-09	$12.56	$12.77	$12.42	$12.70	$10.30	219,404
2021-09-08	$12.80	$12.81	$12.56	$12.61	$10.23	149,601
2021-09-07	$13.12	$13.12	$12.64	$12.72	$10.32	362,701
2021-09-03	$12.95	$13.15	$12.95	$13.12	$10.64	143,576
2021-09-02	$13.10	$13.23	$12.92	$12.98	$10.53	124,673
2021-09-01	$12.92	$13.17	$12.83	$13.07	$10.60	152,386
2021-08-31	$12.91	$13.00	$12.76	$12.86	$10.43	139,061
2021-08-30	$13.13	$13.15	$12.75	$12.83	$10.41	209,138
2021-08-27	$12.93	$13.11	$12.85	$13.10	$10.63	151,540
2021-08-26	$12.64	$12.86	$12.64	$12.86	$10.43	121,423
2021-08-25	$12.69	$12.95	$12.68	$12.72	$10.32	193,229
2021-08-24	$12.64	$12.91	$12.63	$12.75	$10.34	210,158
2021-08-23	$12.85	$12.98	$12.53	$12.56	$10.19	282,495
2021-08-20	$12.44	$12.72	$12.37	$12.66	$10.27	263,662
2021-08-19	$12.63	$13.08	$12.48	$12.51	$10.15	401,742
2021-08-18	$14.05	$14.08	$12.82	$12.82	$10.40	690,437
2021-08-17	$13.90	$14.23	$13.55	$14.12	$11.45	776,497
2021-08-16	$16.06	$16.40	$15.87	$16.25	$11.37	1,491,650
2021-08-13	$16.05	$16.18	$15.78	$16.02	$11.21	910,569
2021-08-12	$16.09	$16.23	$15.61	$15.97	$11.17	1,115,453
2021-08-11	$15.53	$16.24	$15.29	$15.91	$11.13	1,559,444
2021-08-10	$15.35	$15.70	$15.01	$15.44	$10.80	706,329
2021-08-09	$14.45	$15.34	$14.30	$15.08	$10.55	1,145,141
2021-08-06	$14.22	$14.48	$13.87	$14.23	$9.96	506,401
2021-08-05	$13.45	$14.48	$13.06	$14.12	$9.88	1,524,426
2021-08-04	$12.32	$12.66	$12.28	$12.54	$8.77	337,976
2021-08-03	$12.24	$12.56	$12.20	$12.37	$8.66	195,101
2021-08-02	$12.25	$12.44	$12.20	$12.25	$8.57	183,582
2021-07-30	$12.21	$12.42	$12.15	$12.21	$8.54	160,331
2021-07-29	$12.44	$12.45	$12.19	$12.29	$8.60	159,018
2021-07-28	$12.20	$12.41	$12.20	$12.40	$8.68	172,601
2021-07-27	$12.40	$12.49	$12.11	$12.19	$8.53	215,110
2021-07-26	$12.44	$12.62	$12.37	$12.38	$8.66	212,820
2021-07-23	$12.27	$12.45	$12.23	$12.36	$8.65	223,399
2021-07-22	$12.46	$12.46	$12.15	$12.29	$8.60	224,506
2021-07-21	$12.55	$12.64	$12.40	$12.45	$8.71	335,778
2021-07-20	$12.70	$12.75	$12.48	$12.55	$8.78	381,948
2021-07-19	$13.00	$13.04	$12.32	$12.69	$8.88	488,663
2021-07-16	$13.28	$13.31	$12.96	$13.03	$9.12	293,243
2021-07-15	$13.25	$13.32	$13.06	$13.17	$9.22	173,881
2021-07-14	$13.50	$13.60	$13.11	$13.11	$9.17	251,988
2021-07-13	$13.70	$13.76	$13.47	$13.51	$9.45	169,320
2021-07-12	$13.66	$13.93	$13.55	$13.72	$9.60	305,353
2021-07-09	$13.44	$13.62	$13.23	$13.62	$9.53	184,271
2021-07-08	$13.20	$13.36	$13.00	$13.36	$9.35	287,058
2021-07-07	$13.60	$13.69	$13.16	$13.26	$9.28	257,472
2021-07-06	$13.45	$13.68	$13.22	$13.55	$9.48	420,620
2021-07-02	$13.33	$13.35	$13.10	$13.31	$9.31	330,336
2021-07-01	$13.52	$13.79	$13.30	$13.36	$9.35	376,098
2021-06-30	$13.60	$13.71	$13.41	$13.49	$9.44	273,622
2021-06-29	$13.76	$13.79	$13.48	$13.64	$9.54	213,847
2021-06-28	$13.90	$13.93	$13.62	$13.75	$9.62	137,212
2021-06-25	$13.82	$13.97	$13.79	$13.85	$9.69	149,919
2021-06-24	$13.80	$13.97	$13.77	$13.89	$9.72	203,075
2021-06-23	$13.63	$13.81	$13.58	$13.71	$9.59	153,791
2021-06-22	$13.51	$13.73	$13.47	$13.66	$9.56	181,543
2021-06-21	$13.17	$13.61	$13.17	$13.47	$9.43	174,204
2021-06-18	$13.35	$13.36	$13.07	$13.07	$9.15	155,808
2021-06-17	$13.46	$13.51	$12.94	$13.30	$9.31	367,749
2021-06-16	$13.71	$13.71	$13.43	$13.44	$9.40	168,771
2021-06-15	$13.99	$13.99	$13.54	$13.67	$9.56	223,414
2021-06-14	$13.82	$14.18	$13.80	$13.89	$9.72	352,738
2021-06-11	$13.50	$13.83	$13.43	$13.69	$9.58	221,361
2021-06-10	$13.46	$13.57	$13.35	$13.43	$9.40	120,678
2021-06-09	$13.35	$13.64	$13.27	$13.46	$9.42	229,878
2021-06-08	$13.58	$13.66	$13.24	$13.26	$9.28	346,189
2021-06-07	$13.70	$13.95	$13.30	$13.57	$9.49	684,396
2021-06-04	$13.51	$13.72	$13.15	$13.68	$9.57	389,995
2021-06-03	$13.57	$13.58	$13.31	$13.49	$9.44	241,083
2021-06-02	$13.63	$13.66	$13.33	$13.52	$9.46	279,703
2021-06-01	$13.42	$13.57	$13.26	$13.49	$9.44	276,805
2021-05-28	$13.70	$13.72	$13.40	$13.41	$9.38	277,102
2021-05-27	$13.61	$13.75	$13.47	$13.72	$9.60	208,593
2021-05-26	$13.65	$13.71	$13.36	$13.61	$9.52	281,830
2021-05-25	$13.45	$13.73	$13.41	$13.46	$9.42	212,048
2021-05-24	$13.55	$13.55	$13.28	$13.48	$9.43	299,919
2021-05-21	$13.40	$13.91	$13.36	$13.50	$9.45	332,258
2021-05-20	$13.34	$13.48	$13.20	$13.42	$9.39	407,656
2021-05-19	$13.20	$13.37	$13.05	$13.32	$9.32	292,395
2021-05-18	$13.65	$13.73	$13.21	$13.44	$9.40	515,560
2021-05-17	$13.65	$14.09	$13.45	$13.68	$9.57	915,020
2021-05-14	$15.66	$15.79	$15.36	$15.52	$9.18	1,661,271
2021-05-13	$15.64	$15.99	$14.96	$15.47	$9.15	1,445,330
2021-05-12	$15.70	$16.25	$14.92	$15.24	$9.02	1,970,111
2021-05-11	$14.65	$15.73	$14.10	$15.41	$9.12	2,299,870
2021-05-10	$15.24	$15.24	$14.55	$14.60	$8.64	1,893,303
2021-05-07	$15.23	$15.28	$14.60	$14.85	$8.79	555,529
2021-05-06	$14.82	$15.30	$14.01	$15.10	$8.93	2,127,292
2021-05-05	$14.35	$14.70	$14.18	$14.24	$8.42	282,875
2021-05-04	$14.28	$14.38	$13.91	$14.31	$8.47	265,519
2021-05-03	$14.69	$14.69	$14.06	$14.27	$8.44	245,629
2021-04-30	$14.35	$14.68	$14.11	$14.55	$8.61	187,353
2021-04-29	$14.34	$14.43	$14.04	$14.38	$8.51	161,058
2021-04-28	$14.50	$14.55	$14.32	$14.34	$8.48	136,312
2021-04-27	$14.48	$14.58	$14.38	$14.47	$8.56	173,195
2021-04-26	$14.31	$14.65	$14.31	$14.47	$8.56	219,421
2021-04-23	$14.22	$14.51	$14.22	$14.33	$8.48	89,059
2021-04-22	$14.38	$14.58	$14.11	$14.27	$8.44	186,047
2021-04-21	$14.34	$14.53	$14.03	$14.38	$8.51	232,496
2021-04-20	$14.45	$14.64	$13.95	$14.44	$8.54	333,155
2021-04-19	$15.08	$15.10	$14.30	$14.55	$8.61	362,915
2021-04-16	$15.50	$15.52	$15.05	$15.22	$9.00	349,559
2021-04-15	$15.50	$15.83	$15.40	$15.48	$9.16	297,177
2021-04-14	$15.59	$15.62	$15.25	$15.31	$9.06	327,706
2021-04-13	$15.18	$15.55	$15.15	$15.43	$9.13	312,156
2021-04-12	$15.55	$15.74	$15.03	$15.27	$9.03	416,995
2021-04-09	$15.50	$16.15	$15.35	$15.52	$9.18	841,180
2021-04-08	$14.75	$15.24	$14.70	$15.24	$9.02	341,707
2021-04-07	$14.92	$15.09	$14.56	$14.63	$8.65	425,294
2021-04-06	$14.26	$15.29	$14.26	$14.92	$8.83	1,254,299
2021-04-05	$14.17	$14.76	$13.64	$14.49	$8.57	845,596
2021-04-01	$13.74	$14.16	$13.51	$14.11	$8.35	865,769
2021-03-31	$12.83	$13.69	$12.83	$13.55	$8.02	992,913
2021-03-30	$13.15	$13.25	$12.67	$12.97	$7.67	650,969
2021-03-29	$13.94	$14.15	$12.79	$13.06	$7.73	1,073,660
2021-03-26	$13.58	$14.28	$13.58	$14.16	$8.22	447,703
2021-03-25	$14.07	$14.22	$13.03	$13.72	$7.96	799,522
2021-03-24	$14.80	$14.93	$14.00	$14.03	$8.14	506,352
2021-03-23	$14.58	$15.65	$14.27	$14.79	$8.59	1,072,103
2021-03-22	$14.07	$14.60	$13.90	$14.25	$8.27	731,742
2021-03-19	$13.48	$13.74	$13.35	$13.46	$7.81	193,494
2021-03-18	$13.97	$14.17	$13.34	$13.46	$7.81	249,664
2021-03-17	$13.99	$14.43	$13.73	$13.92	$8.08	254,014
2021-03-16	$13.74	$13.97	$13.50	$13.82	$8.02	333,193
2021-03-15	$13.88	$14.04	$13.50	$13.74	$7.98	483,476
2021-03-12	$13.55	$14.20	$13.55	$13.78	$8.00	349,552
2021-03-11	$14.00	$14.36	$13.34	$13.58	$7.88	472,871
2021-03-10	$13.45	$14.15	$13.43	$13.80	$8.01	405,075
2021-03-09	$12.85	$13.34	$12.85	$13.29	$7.71	313,386
2021-03-08	$13.20	$13.37	$12.67	$12.80	$7.43	493,756
2021-03-05	$12.70	$12.80	$11.72	$12.56	$7.29	599,040
2021-03-04	$12.22	$12.77	$11.61	$12.61	$7.32	447,122
2021-03-03	$12.77	$12.84	$12.13	$12.33	$7.16	243,079
2021-03-02	$12.99	$13.05	$12.78	$12.86	$7.46	117,358
2021-03-01	$13.25	$13.48	$12.86	$12.97	$7.53	268,038
2021-02-26	$13.19	$13.58	$12.65	$13.06	$7.58	140,924
2021-02-25	$13.37	$13.62	$12.86	$12.98	$7.53	176,166
2021-02-24	$13.46	$13.76	$13.21	$13.28	$7.71	114,778
2021-02-23	$13.44	$13.59	$12.40	$13.51	$7.84	368,264
2021-02-22	$14.15	$14.25	$13.60	$13.81	$8.02	304,807
2021-02-19	$13.77	$14.50	$13.72	$14.12	$8.20	205,572
2021-02-18	$13.35	$13.68	$13.33	$13.62	$7.91	210,038
2021-02-17	$13.64	$13.92	$13.32	$13.49	$7.83	212,061
2021-02-16	$14.04	$14.14	$13.26	$13.72	$7.96	447,962
2021-02-12	$14.32	$14.48	$14.15	$14.27	$8.28	132,572
2021-02-11	$15.00	$15.14	$14.20	$14.44	$8.38	308,445
2021-02-10	$15.55	$15.55	$14.84	$14.90	$8.65	181,024
2021-02-09	$14.94	$15.52	$14.94	$15.43	$8.96	215,662
2021-02-08	$14.79	$15.49	$14.79	$14.94	$8.67	325,664
2021-02-05	$14.27	$14.87	$14.27	$14.76	$8.57	315,237
2021-02-04	$14.05	$14.51	$14.03	$14.27	$8.28	102,795
2021-02-03	$14.31	$14.76	$14.22	$14.35	$8.19	226,250
2021-02-02	$15.26	$15.35	$14.17	$14.31	$8.16	470,294
2021-02-01	$14.67	$15.28	$14.42	$15.01	$8.56	987,908
2021-01-29	$14.87	$15.28	$14.14	$14.67	$8.37	344,481
2021-01-28	$15.25	$15.30	$14.31	$14.80	$8.44	299,259
2021-01-27	$14.44	$15.88	$14.27	$14.85	$8.47	655,637
2021-01-26	$15.00	$15.00	$14.70	$14.85	$8.47	247,180
2021-01-25	$14.89	$15.49	$14.60	$14.96	$8.53	543,226
2021-01-22	$13.82	$14.69	$13.77	$14.66	$8.36	476,175
2021-01-21	$14.22	$14.26	$13.81	$14.01	$7.99	245,765
2021-01-20	$14.67	$14.76	$14.02	$14.15	$8.07	231,469
2021-01-19	$14.28	$14.79	$14.16	$14.72	$8.40	259,202
2021-01-15	$14.35	$14.55	$13.86	$14.12	$8.06	246,061
2021-01-14	$14.13	$14.66	$14.13	$14.35	$8.19	213,882
2021-01-13	$14.25	$14.67	$13.91	$14.14	$8.07	350,547
2021-01-12	$14.35	$14.49	$14.13	$14.41	$8.22	244,589
2021-01-11	$13.80	$14.75	$13.75	$14.15	$8.07	547,562
2021-01-08	$13.65	$13.85	$13.38	$13.78	$7.86	298,945
2021-01-07	$13.55	$13.93	$13.34	$13.79	$7.87	365,132
2021-01-06	$13.39	$13.73	$13.15	$13.25	$7.56	335,730
2021-01-05	$13.49	$13.85	$13.25	$13.36	$7.62	411,291
2021-01-04	$13.30	$13.57	$12.42	$13.47	$7.68	738,876
2020-12-31	$13.18	$13.29	$12.72	$13.09	$7.47	420,605
2020-12-30	$12.58	$13.70	$12.51	$13.29	$7.58	985,835
2020-12-29	$12.40	$12.61	$12.39	$12.58	$7.18	236,518
2020-12-28	$12.65	$12.95	$12.58	$12.77	$7.16	376,424
2020-12-24	$12.63	$12.74	$12.34	$12.55	$7.04	124,017
2020-12-23	$12.62	$12.98	$12.44	$12.63	$7.08	299,311
2020-12-22	$12.44	$12.67	$12.41	$12.49	$7.00	305,977
2020-12-21	$12.00	$12.50	$12.00	$12.37	$6.94	466,449
2020-12-18	$12.58	$12.58	$12.13	$12.32	$6.91	360,935
2020-12-17	$12.50	$12.70	$12.37	$12.57	$7.05	197,777
2020-12-16	$12.51	$12.72	$12.45	$12.51	$7.01	164,617
2020-12-15	$12.51	$12.68	$12.34	$12.65	$7.09	139,556
2020-12-14	$12.64	$12.90	$12.50	$12.57	$7.05	170,220
2020-12-11	$12.59	$12.83	$12.46	$12.65	$7.09	172,538
2020-12-10	$12.35	$12.73	$11.90	$12.62	$7.08	282,442
2020-12-09	$12.81	$12.94	$12.29	$12.43	$6.97	395,744
2020-12-08	$12.70	$13.03	$12.29	$12.98	$7.28	451,432
2020-12-07	$12.19	$12.64	$11.98	$12.47	$6.99	387,589
2020-12-04	$11.90	$12.35	$11.65	$12.13	$6.80	455,510
2020-12-03	$11.58	$11.94	$11.53	$11.65	$6.53	202,708
2020-12-02	$11.68	$11.73	$11.20	$11.43	$6.41	430,108
2020-12-01	$12.74	$12.74	$11.87	$12.06	$6.76	435,784
2020-11-30	$12.48	$12.76	$11.69	$12.56	$7.04	485,493
2020-11-27	$12.56	$13.24	$12.28	$12.47	$6.99	921,758
2020-11-25	$11.51	$12.27	$11.37	$12.13	$6.80	659,827
2020-11-24	$12.05	$12.10	$11.32	$11.58	$6.49	606,369
2020-11-23	$11.35	$12.00	$11.35	$11.85	$6.64	739,476
2020-11-20	$11.11	$11.72	$10.85	$11.36	$6.37	738,608
2020-11-19	$10.60	$11.33	$10.56	$11.23	$6.30	442,483
2020-11-18	$10.55	$10.75	$10.31	$10.49	$5.88	412,941
2020-11-17	$9.75	$10.39	$9.61	$10.28	$5.76	512,590
2020-11-16	$9.78	$10.09	$9.61	$9.84	$5.52	376,669
2020-11-13	$9.76	$9.86	$9.60	$9.78	$5.48	311,733
2020-11-12	$9.89	$9.92	$9.55	$9.75	$5.47	474,231
2020-11-11	$9.25	$9.91	$9.20	$9.67	$5.42	397,075
2020-11-10	$9.70	$9.70	$8.76	$9.27	$5.20	522,734
2020-11-09	$10.05	$10.10	$9.20	$9.38	$5.26	792,940
2020-11-06	$9.02	$10.06	$9.02	$9.76	$5.33	881,232
2020-11-05	$8.60	$9.30	$8.60	$9.08	$4.96	381,581
2020-11-04	$8.37	$8.60	$8.13	$8.56	$4.67	212,017
2020-11-03	$8.30	$8.50	$8.25	$8.31	$4.54	227,189
2020-11-02	$8.24	$8.37	$8.18	$8.25	$4.51	222,158
2020-10-30	$8.60	$8.61	$8.17	$8.24	$4.50	366,799
2020-10-29	$8.35	$8.84	$8.25	$8.58	$4.69	386,978
2020-10-28	$8.20	$8.34	$8.03	$8.29	$4.53	357,985
2020-10-27	$8.15	$8.43	$8.12	$8.39	$4.58	321,292
2020-10-26	$8.18	$8.34	$8.08	$8.17	$4.46	251,394
2020-10-23	$8.43	$8.50	$8.24	$8.25	$4.51	198,149
2020-10-22	$8.19	$8.44	$8.15	$8.36	$4.57	203,581
2020-10-21	$8.38	$8.48	$8.21	$8.21	$4.48	403,552
2020-10-20	$8.11	$8.58	$8.11	$8.51	$4.65	361,469
2020-10-19	$8.47	$8.55	$8.12	$8.16	$4.46	464,738
2020-10-16	$8.24	$8.47	$8.18	$8.42	$4.60	306,813
2020-10-15	$8.16	$8.28	$8.10	$8.26	$4.51	446,462
2020-10-14	$8.50	$8.54	$8.12	$8.32	$4.54	714,348
2020-10-13	$8.47	$8.89	$8.32	$8.46	$4.62	619,787
2020-10-12	$9.00	$9.05	$8.44	$8.56	$4.67	1,360,567
2020-10-09	$9.15	$9.23	$8.97	$9.02	$4.93	594,012
2020-10-08	$9.24	$9.38	$9.01	$9.21	$5.03	727,266
2020-10-07	$9.13	$9.33	$9.13	$9.22	$5.04	591,529
2020-10-06	$9.05	$9.26	$9.03	$9.11	$4.98	937,365
2020-10-05	$9.30	$9.58	$9.09	$9.09	$4.96	849,050
2020-10-02	$9.18	$9.74	$9.04	$9.21	$5.03	1,001,180
2020-10-01	$10.81	$10.81	$9.08	$9.64	$5.13	3,878,442
2020-09-30	$13.32	$13.64	$10.35	$10.84	$5.76	5,929,244
2020-09-29	$12.94	$13.69	$12.57	$13.26	$7.05	2,741,649
2020-09-28	$13.25	$13.30	$12.77	$13.00	$6.91	1,800,362
2020-09-25	$12.26	$13.10	$12.14	$12.98	$6.90	1,211,792
2020-09-24	$12.39	$12.44	$11.61	$11.99	$6.37	610,449
2020-09-23	$12.85	$13.09	$12.46	$12.57	$6.68	755,096
2020-09-22	$12.39	$13.00	$12.25	$12.75	$6.78	732,600
2020-09-21	$12.29	$12.56	$11.92	$12.30	$6.54	533,852
2020-09-18	$12.75	$12.79	$12.06	$12.58	$6.69	807,327
2020-09-17	$12.60	$12.74	$12.25	$12.63	$6.72	678,438
2020-09-16	$12.10	$13.18	$11.86	$12.78	$6.80	1,557,333
2020-09-15	$12.07	$12.23	$11.66	$11.91	$6.33	356,972
2020-09-14	$12.01	$12.49	$11.82	$12.03	$6.40	493,684
2020-09-11	$12.30	$12.43	$11.39	$11.95	$6.35	650,205
2020-09-10	$12.66	$12.82	$12.22	$12.35	$6.57	503,852
2020-09-09	$12.75	$12.96	$12.67	$12.74	$6.77	430,446
2020-09-08	$12.14	$12.85	$12.01	$12.58	$6.69	492,303
2020-09-04	$12.34	$12.65	$11.59	$12.37	$6.58	940,861
2020-09-03	$12.70	$12.85	$12.25	$12.44	$6.61	663,992
2020-09-02	$13.10	$13.24	$12.55	$12.90	$6.86	779,008
2020-09-01	$13.46	$13.46	$13.01	$13.19	$7.01	678,386
2020-08-31	$13.90	$13.95	$12.90	$13.31	$7.08	1,080,417
2020-08-28	$13.75	$14.08	$13.59	$13.90	$7.39	837,912
2020-08-27	$14.46	$14.67	$13.43	$13.62	$7.24	1,501,022
2020-08-26	$13.70	$14.62	$13.40	$14.12	$7.51	2,498,460
2020-08-25	$13.25	$13.28	$12.70	$13.15	$6.99	1,047,692
2020-08-24	$12.69	$13.15	$12.17	$13.07	$6.95	941,986
2020-08-21	$12.81	$13.06	$12.54	$12.61	$6.70	760,508
2020-08-20	$12.47	$12.77	$12.37	$12.62	$6.71	281,443
2020-08-19	$12.60	$12.89	$12.41	$12.43	$6.61	506,628
2020-08-18	$12.76	$12.80	$12.41	$12.70	$6.75	413,936
2020-08-17	$12.57	$13.04	$12.54	$12.76	$6.78	317,188
2020-08-14	$12.65	$12.74	$12.30	$12.53	$6.66	492,222
2020-08-13	$13.05	$13.45	$12.71	$12.80	$6.81	637,435
2020-08-12	$12.78	$13.08	$12.54	$12.59	$6.69	332,212
2020-08-11	$13.17	$13.41	$12.61	$12.73	$6.77	606,526
2020-08-10	$13.98	$13.98	$12.90	$13.03	$6.93	439,760
2020-08-07	$14.01	$14.16	$13.20	$13.69	$7.20	639,586
2020-08-06	$13.19	$14.50	$13.15	$14.03	$7.37	841,624
2020-08-05	$13.17	$13.17	$12.76	$12.90	$6.78	527,636
2020-08-04	$12.81	$13.15	$12.63	$12.81	$6.73	467,934
2020-08-03	$12.74	$13.00	$12.55	$12.72	$6.69	372,510
2020-07-31	$12.85	$12.90	$12.37	$12.61	$6.63	335,765
2020-07-30	$12.99	$13.00	$12.57	$12.76	$6.71	290,754
2020-07-29	$12.98	$13.11	$12.63	$13.02	$6.84	374,410
2020-07-28	$12.82	$13.24	$12.75	$13.00	$6.83	256,575
2020-07-27	$13.48	$13.69	$12.61	$12.97	$6.82	675,722
2020-07-24	$13.01	$13.70	$12.75	$13.33	$7.01	442,060
2020-07-23	$13.70	$13.99	$13.24	$13.44	$7.06	443,277
2020-07-22	$13.69	$13.72	$12.26	$13.56	$7.13	1,044,753
2020-07-21	$14.86	$14.87	$13.22	$13.72	$7.21	1,435,387
2020-07-20	$14.00	$14.91	$14.00	$14.31	$7.52	1,715,984
2020-07-17	$13.43	$13.80	$13.05	$13.48	$7.09	585,867
2020-07-16	$12.93	$13.78	$12.81	$13.28	$6.98	1,012,565
2020-07-15	$12.35	$13.05	$12.27	$12.79	$6.72	1,162,462
2020-07-14	$12.00	$12.32	$11.38	$12.12	$6.37	937,743
2020-07-13	$11.75	$12.49	$11.31	$11.99	$6.30	3,427,667
2020-07-10	$10.00	$10.05	$9.56	$9.78	$5.14	199,433
2020-07-09	$9.77	$10.18	$9.62	$9.91	$5.21	314,776
2020-07-08	$9.81	$9.98	$9.27	$9.66	$5.08	256,716
2020-07-07	$9.26	$10.23	$9.17	$9.57	$5.03	554,298
2020-07-06	$9.19	$9.19	$8.88	$9.02	$4.74	142,379
2020-07-02	$8.75	$9.37	$8.75	$9.09	$4.78	382,354
2020-07-01	$8.55	$9.04	$8.55	$8.63	$4.54	199,643
2020-06-30	$9.06	$9.15	$8.31	$8.47	$4.45	327,864
2020-06-29	$9.04	$9.16	$8.64	$9.11	$4.79	167,982
2020-06-26	$8.46	$8.99	$8.45	$8.95	$4.70	204,640
2020-06-25	$8.91	$9.03	$8.33	$8.46	$4.45	217,403
2020-06-24	$8.48	$9.06	$8.35	$8.91	$4.68	168,174
2020-06-23	$8.12	$8.70	$8.12	$8.49	$4.46	212,456
2020-06-22	$9.18	$9.26	$8.01	$8.12	$4.27	427,847
2020-06-19	$9.09	$9.69	$9.01	$9.19	$4.83	362,876
2020-06-18	$8.74	$9.40	$8.70	$8.95	$4.70	365,519
2020-06-17	$9.16	$9.17	$8.50	$8.68	$4.56	464,321
2020-06-16	$7.73	$9.49	$7.69	$9.15	$4.81	1,235,273
2020-06-15	$7.79	$7.85	$7.31	$7.55	$3.97	521,363
2020-06-12	$7.00	$7.69	$6.77	$7.67	$4.03	772,774
2020-06-11	$6.72	$7.05	$6.57	$6.66	$3.50	350,309
2020-06-10	$6.73	$6.75	$6.63	$6.72	$3.53	272,471
2020-06-09	$6.51	$6.67	$6.46	$6.50	$3.42	85,039
2020-06-08	$6.65	$6.67	$6.49	$6.54	$3.44	65,756
2020-06-05	$6.60	$6.65	$6.38	$6.59	$3.46	78,797
2020-06-04	$6.45	$6.56	$6.36	$6.53	$3.43	83,125
2020-06-03	$6.30	$6.50	$6.24	$6.46	$3.40	80,693
2020-06-02	$6.45	$6.45	$6.19	$6.28	$3.30	145,870
2020-06-01	$6.40	$6.54	$6.28	$6.49	$3.41	52,943
2020-05-29	$6.40	$6.45	$6.20	$6.42	$3.37	111,383
2020-05-28	$6.40	$6.55	$6.32	$6.45	$3.39	57,886
2020-05-27	$6.21	$6.49	$6.18	$6.41	$3.37	137,500
2020-05-26	$6.29	$6.30	$6.12	$6.20	$3.26	108,212
2020-05-22	$6.19	$6.24	$6.12	$6.24	$3.28	21,832
2020-05-21	$6.20	$6.25	$6.14	$6.17	$3.24	50,738
2020-05-20	$6.18	$6.28	$6.15	$6.24	$3.28	119,028
2020-05-19	$6.20	$6.23	$6.07	$6.20	$3.26	54,268
2020-05-18	$6.16	$6.26	$6.10	$6.20	$3.26	45,214
2020-05-15	$6.02	$6.25	$5.96	$6.05	$3.18	78,028
2020-05-14	$6.15	$6.19	$5.93	$6.02	$3.16	73,125
2020-05-13	$6.25	$6.28	$6.03	$6.15	$3.23	68,153
2020-05-12	$6.33	$6.37	$6.20	$6.29	$3.31	59,952
2020-05-11	$6.23	$6.39	$6.06	$6.38	$3.35	73,858
2020-05-08	$6.28	$6.36	$6.16	$6.20	$3.26	51,765
2020-05-07	$6.21	$6.37	$6.20	$6.30	$3.31	34,412
2020-05-06	$6.30	$6.35	$6.16	$6.19	$3.25	23,299
2020-05-05	$6.45	$6.45	$6.22	$6.25	$3.29	56,260
2020-05-04	$6.26	$6.50	$6.12	$6.36	$3.34	90,908
2020-05-01	$6.29	$6.47	$6.26	$6.28	$3.30	73,200
2020-04-30	$6.25	$6.56	$6.23	$6.42	$3.37	101,442
2020-04-29	$6.39	$6.44	$6.22	$6.29	$3.31	93,879
2020-04-28	$6.60	$6.63	$6.29	$6.30	$3.31	99,869
2020-04-27	$6.50	$6.68	$6.43	$6.45	$3.39	105,964
2020-04-24	$6.45	$6.66	$6.45	$6.49	$3.41	162,936
2020-04-23	$6.12	$6.51	$6.05	$6.41	$3.37	200,782
2020-04-22	$6.19	$6.39	$6.03	$6.17	$3.24	187,101
2020-04-21	$6.01	$6.28	$6.01	$6.11	$3.21	79,792
2020-04-20	$6.07	$6.25	$6.07	$6.12	$3.22	76,829
2020-04-17	$6.15	$6.24	$6.06	$6.12	$3.22	99,801
2020-04-16	$6.01	$6.23	$5.99	$6.11	$3.21	98,163
2020-04-15	$5.78	$6.24	$5.78	$6.09	$3.20	122,078
2020-04-14	$6.00	$6.17	$5.93	$5.96	$3.13	79,729
2020-04-13	$5.99	$6.20	$5.75	$6.01	$3.16	125,567
2020-04-09	$5.89	$6.02	$5.58	$5.94	$3.12	211,302
2020-04-08	$5.74	$6.07	$5.64	$5.69	$2.99	218,267
2020-04-07	$5.41	$5.75	$5.41	$5.56	$2.92	115,529
2020-04-06	$5.60	$5.86	$5.29	$5.31	$2.79	122,001
2020-04-03	$5.60	$6.00	$5.46	$5.47	$2.88	237,164
2020-04-02	$5.50	$5.70	$5.42	$5.61	$2.95	103,739
2020-04-01	$5.78	$5.82	$5.53	$5.57	$2.93	123,886
2020-03-31	$5.84	$6.14	$5.81	$5.86	$3.08	151,500
2020-03-30	$5.65	$5.94	$5.58	$5.72	$3.01	188,655
2020-03-27	$4.89	$5.79	$4.89	$5.67	$2.98	292,363
2020-03-26	$4.53	$5.08	$4.53	$4.92	$2.59	175,992
2020-03-25	$4.41	$5.06	$4.29	$4.44	$2.33	164,447
2020-03-24	$4.10	$4.64	$4.10	$4.31	$2.27	218,470
2020-03-23	$3.77	$4.10	$3.70	$3.80	$2.00	221,125
2020-03-20	$4.10	$4.51	$3.60	$3.61	$1.90	383,721
2020-03-19	$4.06	$4.22	$3.96	$4.00	$2.10	213,788
2020-03-18	$4.73	$4.78	$3.95	$3.95	$2.08	195,145
2020-03-17	$4.79	$5.14	$4.78	$4.86	$2.55	158,913
2020-03-16	$4.00	$5.25	$4.00	$4.80	$2.52	239,795
2020-03-13	$5.49	$5.58	$5.00	$5.00	$2.63	209,135
2020-03-12	$5.79	$5.79	$5.23	$5.27	$2.77	252,212
2020-03-11	$6.16	$6.25	$5.85	$6.06	$3.19	232,121
2020-03-10	$5.81	$6.30	$5.81	$6.27	$3.30	143,654
2020-03-09	$5.85	$6.00	$5.57	$5.67	$2.98	190,898
2020-03-06	$6.33	$6.70	$6.20	$6.20	$3.26	226,985
2020-03-05	$6.51	$6.68	$6.30	$6.47	$3.40	145,811
2020-03-04	$6.16	$6.69	$6.16	$6.62	$3.48	294,679
2020-03-03	$6.26	$6.39	$5.95	$6.08	$3.20	166,269
2020-03-02	$5.91	$6.29	$5.76	$6.28	$3.30	187,769
2020-02-28	$5.80	$5.89	$5.68	$5.83	$3.06	213,964
2020-02-27	$6.25	$6.26	$5.84	$5.89	$3.10	291,944
2020-02-26	$6.15	$6.36	$6.07	$6.31	$3.32	110,965
2020-02-25	$6.25	$6.26	$6.07	$6.14	$3.23	197,754
2020-02-24	$6.27	$6.34	$6.16	$6.27	$3.30	290,474
2020-02-21	$6.46	$6.46	$6.33	$6.35	$3.34	131,217
2020-02-20	$6.50	$6.50	$6.41	$6.46	$3.40	63,226
2020-02-19	$6.51	$6.53	$6.48	$6.50	$3.42	81,787
2020-02-18	$6.50	$6.62	$6.48	$6.52	$3.43	165,930
2020-02-14	$6.52	$6.53	$6.45	$6.51	$3.42	90,894
2020-02-13	$6.48	$6.52	$6.36	$6.50	$3.42	154,875
2020-02-12	$6.47	$6.53	$6.47	$6.49	$3.41	154,478
2020-02-11	$6.35	$6.54	$6.31	$6.52	$3.43	374,000
2020-02-10	$6.98	$6.98	$6.02	$6.38	$3.35	1,485,015
2020-02-07	$6.92	$6.98	$6.86	$6.96	$3.66	56,667
2020-02-06	$6.94	$6.95	$6.85	$6.91	$3.63	46,914
2020-02-05	$6.95	$6.95	$6.87	$6.91	$3.63	102,848
2020-02-04	$6.92	$6.95	$6.89	$6.91	$3.63	55,226
2020-02-03	$6.99	$6.99	$6.85	$6.87	$3.61	70,061
2020-01-31	$6.89	$6.90	$6.83	$6.86	$3.61	75,317
2020-01-30	$6.99	$6.99	$6.83	$6.86	$3.61	120,595
2020-01-29	$6.90	$7.00	$6.89	$7.00	$3.68	160,568
2020-01-28	$6.90	$6.92	$6.83	$6.88	$3.62	80,588
2020-01-27	$6.72	$6.95	$6.69	$6.87	$3.61	119,815
2020-01-24	$6.83	$6.84	$6.71	$6.73	$3.54	104,302
2020-01-23	$6.79	$6.83	$6.75	$6.80	$3.57	71,793
2020-01-22	$6.78	$6.80	$6.70	$6.76	$3.55	32,454
2020-01-21	$6.77	$6.80	$6.73	$6.80	$3.57	55,552
2020-01-17	$6.81	$6.86	$6.69	$6.74	$3.54	72,667
2020-01-16	$6.85	$6.90	$6.78	$6.81	$3.58	160,564
2020-01-15	$6.91	$6.95	$6.85	$6.90	$3.63	77,099
2020-01-14	$6.82	$6.95	$6.78	$6.86	$3.61	108,999
2020-01-13	$6.86	$6.93	$6.86	$6.91	$3.63	118,452
2020-01-10	$6.91	$6.93	$6.84	$6.86	$3.61	86,149
2020-01-09	$6.80	$6.85	$6.78	$6.84	$3.60	117,488
2020-01-08	$6.60	$6.80	$6.60	$6.78	$3.56	122,346
2020-01-07	$6.82	$6.82	$6.56	$6.59	$3.46	119,563
2020-01-06	$6.75	$6.85	$6.75	$6.80	$3.57	70,125
2020-01-03	$6.56	$6.81	$6.52	$6.70	$3.52	227,112
2020-01-02	$6.56	$6.68	$6.50	$6.60	$3.47	72,065
2019-12-31	$6.56	$6.63	$6.50	$6.55	$3.44	242,562
2019-12-30	$6.83	$6.83	$6.54	$6.56	$3.45	88,303
2019-12-27	$6.90	$6.90	$6.81	$6.84	$3.53	79,202
2019-12-26	$6.85	$6.94	$6.80	$6.88	$3.55	160,787
2019-12-24	$6.85	$6.86	$6.68	$6.82	$3.52	95,303
2019-12-23	$6.84	$6.87	$6.66	$6.85	$3.54	104,554
2019-12-20	$6.80	$6.90	$6.70	$6.88	$3.55	136,920
2019-12-19	$6.74	$6.80	$6.73	$6.80	$3.51	70,002
2019-12-18	$6.77	$6.82	$6.71	$6.75	$3.48	64,439
2019-12-17	$6.75	$6.81	$6.75	$6.79	$3.50	36,793
2019-12-16	$6.75	$6.88	$6.73	$6.76	$3.49	194,938
2019-12-13	$6.77	$6.82	$6.66	$6.75	$3.48	147,946
2019-12-12	$6.85	$6.85	$6.72	$6.77	$3.49	147,361
2019-12-11	$6.75	$6.79	$6.63	$6.78	$3.50	55,310
2019-12-10	$6.75	$6.80	$6.70	$6.73	$3.47	37,308
2019-12-09	$6.76	$6.76	$6.70	$6.72	$3.47	36,719
2019-12-06	$6.77	$6.79	$6.70	$6.77	$3.49	80,216
2019-12-05	$6.80	$6.80	$6.69	$6.75	$3.48	39,656
2019-12-04	$6.66	$6.77	$6.64	$6.74	$3.48	78,953
2019-12-03	$6.76	$6.77	$6.63	$6.65	$3.43	51,659
2019-12-02	$6.79	$6.79	$6.70	$6.75	$3.48	50,118
2019-11-29	$6.73	$6.83	$6.70	$6.81	$3.52	65,072
2019-11-27	$6.87	$6.90	$6.77	$6.85	$3.44	78,679
2019-11-26	$6.87	$6.90	$6.75	$6.90	$3.46	145,410
2019-11-25	$6.79	$6.87	$6.73	$6.86	$3.44	117,964
2019-11-22	$6.63	$6.80	$6.56	$6.80	$3.41	86,148
2019-11-21	$6.64	$6.66	$6.57	$6.62	$3.32	74,798
2019-11-20	$6.67	$6.71	$6.60	$6.66	$3.34	93,464
2019-11-19	$6.81	$6.82	$6.66	$6.69	$3.35	121,354
2019-11-18	$6.75	$6.81	$6.69	$6.81	$3.42	56,327
2019-11-15	$6.66	$6.78	$6.63	$6.72	$3.37	163,961
2019-11-14	$6.66	$6.74	$6.66	$6.67	$3.34	31,500
2019-11-13	$6.66	$6.69	$6.66	$6.69	$3.35	69,540
2019-11-12	$6.73	$6.73	$6.65	$6.68	$3.35	66,941
2019-11-11	$6.76	$6.79	$6.65	$6.71	$3.36	33,459
2019-11-08	$6.70	$6.79	$6.62	$6.76	$3.39	101,188
2019-11-07	$6.84	$6.92	$6.64	$6.70	$3.36	97,220
2019-11-06	$6.64	$6.75	$6.61	$6.75	$3.38	135,633
2019-11-05	$6.69	$6.74	$6.63	$6.67	$3.34	72,399
2019-11-04	$6.70	$6.73	$6.66	$6.69	$3.35	78,489
2019-11-01	$6.68	$6.71	$6.63	$6.66	$3.34	28,097
2019-10-31	$6.71	$6.71	$6.61	$6.66	$3.34	57,990
2019-10-30	$6.75	$6.75	$6.61	$6.75	$3.38	137,054
2019-10-29	$6.69	$6.77	$6.69	$6.72	$3.37	104,275
2019-10-28	$6.65	$6.75	$6.60	$6.69	$3.35	245,428
2019-10-25	$6.65	$6.66	$6.60	$6.65	$3.33	96,487
2019-10-24	$6.51	$6.64	$6.47	$6.57	$3.29	141,674
2019-10-23	$6.50	$6.58	$6.46	$6.52	$3.27	161,449
2019-10-22	$6.50	$6.54	$6.46	$6.48	$3.25	108,074
2019-10-21	$6.36	$6.54	$6.36	$6.48	$3.25	347,589
2019-10-18	$5.95	$6.08	$5.95	$6.06	$3.04	217,784
2019-10-17	$5.97	$6.00	$5.95	$5.97	$2.99	38,754
2019-10-16	$5.96	$6.03	$5.95	$5.95	$2.98	58,209
2019-10-15	$5.99	$6.03	$5.95	$5.96	$2.99	67,124
2019-10-14	$6.00	$6.05	$5.96	$5.97	$2.99	49,905
2019-10-11	$6.02	$6.04	$5.97	$5.99	$3.00	189,127
2019-10-10	$6.00	$6.07	$5.97	$6.00	$3.01	124,062
2019-10-09	$6.01	$6.04	$5.89	$5.96	$2.99	47,164
2019-10-08	$5.95	$6.04	$5.80	$6.01	$3.01	70,068
2019-10-07	$6.10	$6.10	$5.95	$5.98	$3.00	109,538
2019-10-04	$5.77	$5.89	$5.71	$5.87	$2.94	117,654
2019-10-03	$5.75	$5.83	$5.73	$5.75	$2.88	83,991
2019-10-02	$5.92	$5.92	$5.76	$5.79	$2.90	98,122
2019-10-01	$6.28	$6.28	$5.84	$5.91	$2.96	354,159
2019-09-30	$6.34	$6.34	$6.23	$6.24	$3.13	57,763
2019-09-27	$6.36	$6.37	$6.21	$6.33	$3.17	92,908
2019-09-26	$6.39	$6.44	$6.33	$6.37	$3.19	87,802
2019-09-25	$6.44	$6.49	$6.38	$6.38	$3.20	72,799
2019-09-24	$6.60	$6.68	$6.40	$6.43	$3.22	177,931
2019-09-23	$6.43	$6.59	$6.41	$6.59	$3.30	377,836
2019-09-20	$6.43	$6.45	$6.37	$6.40	$3.21	99,396
2019-09-19	$6.41	$6.44	$6.34	$6.43	$3.22	54,254
2019-09-18	$6.43	$6.45	$6.35	$6.41	$3.21	84,673
2019-09-17	$6.35	$6.45	$6.32	$6.41	$3.21	104,976
2019-09-16	$6.36	$6.46	$6.33	$6.36	$3.19	76,018
2019-09-13	$6.44	$6.44	$6.32	$6.39	$3.20	73,052
2019-09-12	$6.45	$6.45	$6.34	$6.43	$3.22	91,836
2019-09-11	$6.39	$6.45	$6.31	$6.45	$3.23	59,684
2019-09-10	$6.39	$6.45	$6.26	$6.37	$3.19	122,865
2019-09-09	$6.39	$6.45	$6.32	$6.36	$3.19	92,880
2019-09-06	$6.45	$6.45	$6.32	$6.34	$3.18	86,096
2019-09-05	$6.40	$6.49	$6.40	$6.45	$3.23	131,309
2019-09-04	$6.44	$6.45	$6.37	$6.42	$3.22	72,051
2019-09-03	$6.45	$6.48	$6.36	$6.36	$3.19	89,932
2019-08-30	$6.48	$6.50	$6.42	$6.42	$3.22	101,820
2019-08-29	$6.41	$6.49	$6.36	$6.45	$3.23	197,713
2019-08-28	$6.45	$6.49	$6.35	$6.41	$3.21	122,931
2019-08-27	$6.53	$6.56	$6.45	$6.49	$3.25	66,692
2019-08-26	$6.50	$6.58	$6.45	$6.52	$3.27	150,347
2019-08-23	$6.42	$6.45	$6.30	$6.39	$3.20	80,467
2019-08-22	$6.36	$6.46	$6.36	$6.41	$3.21	72,183
2019-08-21	$6.43	$6.44	$6.32	$6.36	$3.19	60,311
2019-08-20	$6.27	$6.43	$6.27	$6.35	$3.18	51,568
2019-08-19	$6.29	$6.40	$6.27	$6.33	$3.17	124,443
2019-08-16	$6.24	$6.30	$6.07	$6.20	$3.11	87,841
2019-08-15	$6.07	$6.33	$6.06	$6.18	$3.10	90,948
2019-08-14	$6.29	$6.33	$6.13	$6.13	$3.07	98,914
2019-08-13	$6.22	$6.41	$6.22	$6.30	$3.16	77,266
2019-08-12	$6.34	$6.43	$6.24	$6.28	$3.15	88,766
2019-08-09	$6.40	$6.40	$6.24	$6.31	$3.16	50,300
2019-08-08	$6.33	$6.46	$6.30	$6.38	$3.20	129,603
2019-08-07	$6.20	$6.32	$6.16	$6.22	$3.12	83,115
2019-08-06	$6.32	$6.34	$6.16	$6.23	$3.12	105,105
2019-08-05	$6.34	$6.35	$6.16	$6.27	$3.14	179,328
2019-08-02	$6.45	$6.47	$6.16	$6.28	$3.15	87,631
2019-08-01	$6.51	$6.57	$6.38	$6.43	$3.22	66,600
2019-07-31	$6.58	$6.61	$6.38	$6.46	$3.24	90,932
2019-07-30	$6.63	$6.65	$6.53	$6.60	$3.31	60,361
2019-07-29	$6.60	$6.64	$6.56	$6.64	$3.33	41,184
2019-07-26	$6.64	$6.65	$6.52	$6.62	$3.32	91,765
2019-07-25	$6.64	$6.65	$6.52	$6.62	$3.32	39,867
2019-07-24	$6.63	$6.65	$6.54	$6.64	$3.33	62,478
2019-07-23	$6.62	$6.70	$6.52	$6.61	$3.31	84,547
2019-07-22	$6.66	$6.69	$6.55	$6.57	$3.29	92,989
2019-07-19	$6.60	$6.66	$6.59	$6.66	$3.34	68,158
2019-07-18	$6.58	$6.61	$6.53	$6.59	$3.30	30,179
2019-07-17	$6.64	$6.64	$6.53	$6.57	$3.29	44,115
2019-07-16	$6.57	$6.64	$6.52	$6.64	$3.33	42,145
2019-07-15	$6.61	$6.66	$6.50	$6.57	$3.29	78,621
2019-07-12	$6.46	$6.62	$6.46	$6.56	$3.29	108,316
2019-07-11	$6.44	$6.53	$6.44	$6.47	$3.24	89,052
2019-07-10	$6.46	$6.50	$6.40	$6.43	$3.22	74,341
2019-07-09	$6.46	$6.52	$6.41	$6.48	$3.25	73,786
2019-07-08	$6.54	$6.54	$6.43	$6.49	$3.25	40,297
2019-07-05	$6.45	$6.54	$6.42	$6.51	$3.26	47,569
2019-07-03	$6.42	$6.54	$6.42	$6.48	$3.25	39,214
2019-07-02	$6.34	$6.45	$6.34	$6.41	$3.21	47,344
2019-07-01	$6.48	$6.48	$6.31	$6.34	$3.18	122,816
2019-06-28	$6.39	$6.47	$6.25	$6.40	$3.21	141,037
2019-06-27	$6.40	$6.45	$6.33	$6.37	$3.19	79,455
2019-06-26	$6.41	$6.48	$6.34	$6.36	$3.19	76,233
2019-06-25	$6.47	$6.55	$6.36	$6.36	$3.19	111,579
2019-06-24	$6.71	$6.79	$6.46	$6.52	$3.27	103,512
2019-06-21	$6.76	$6.84	$6.71	$6.74	$3.38	57,734
2019-06-20	$6.84	$6.88	$6.71	$6.83	$3.43	67,724
2019-06-19	$6.81	$6.83	$6.71	$6.77	$3.39	91,257
2019-06-18	$6.78	$6.91	$6.73	$6.83	$3.43	116,670
2019-06-17	$6.63	$6.80	$6.63	$6.80	$3.41	117,844
2019-06-14	$6.70	$6.70	$6.58	$6.64	$3.33	50,670
2019-06-13	$6.59	$6.71	$6.52	$6.63	$3.32	95,648
2019-06-12	$6.56	$6.68	$6.44	$6.65	$3.33	171,029
2019-06-11	$6.34	$6.42	$6.28	$6.34	$3.18	66,144
2019-06-10	$6.49	$6.58	$6.32	$6.33	$3.17	119,047
2019-06-07	$6.35	$6.48	$6.34	$6.48	$3.25	118,548
2019-06-06	$6.39	$6.39	$6.29	$6.36	$3.19	58,191
2019-06-05	$6.36	$6.40	$6.28	$6.39	$3.20	102,963
2019-06-04	$6.38	$6.45	$6.29	$6.36	$3.19	90,097
2019-06-03	$6.26	$6.40	$6.26	$6.36	$3.19	86,434
2019-05-31	$6.34	$6.40	$6.25	$6.29	$3.15	108,150
2019-05-30	$6.35	$6.47	$6.34	$6.35	$3.18	52,563
2019-05-29	$6.33	$6.39	$6.26	$6.35	$3.18	121,684
2019-05-28	$6.55	$6.55	$6.36	$6.39	$3.20	104,532
2019-05-24	$6.53	$6.65	$6.46	$6.52	$3.27	132,723
2019-05-23	$6.71	$6.71	$6.34	$6.49	$3.25	178,188
2019-05-22	$6.62	$6.84	$6.45	$6.76	$3.39	139,326
2019-05-21	$6.47	$6.68	$6.40	$6.65	$3.33	134,154
2019-05-20	$6.54	$6.54	$6.45	$6.47	$3.24	87,432
2019-05-17	$6.43	$6.63	$6.43	$6.57	$3.29	106,975
2019-05-16	$6.39	$6.56	$6.34	$6.49	$3.25	144,820
2019-05-15	$6.51	$6.61	$6.32	$6.42	$3.22	164,983
2019-05-14	$6.62	$6.72	$6.52	$6.54	$3.28	160,678
2019-05-13	$6.95	$6.95	$6.54	$6.64	$3.33	273,336
2019-05-10	$7.10	$7.17	$6.84	$7.10	$3.56	229,323
2019-05-09	$6.66	$7.14	$6.54	$7.13	$3.58	285,355
2019-05-08	$6.84	$6.87	$6.59	$6.82	$3.42	207,048
2019-05-07	$7.03	$7.08	$6.82	$6.87	$3.45	122,196
2019-05-06	$6.98	$7.14	$6.85	$7.11	$3.57	283,036
2019-05-03	$6.87	$7.16	$6.87	$7.07	$3.55	279,622
2019-05-02	$6.86	$6.90	$6.62	$6.86	$3.44	135,517
2019-05-01	$7.10	$7.15	$6.76	$6.88	$3.45	233,367
2019-04-30	$6.48	$7.12	$6.45	$7.10	$3.56	480,315
2019-04-29	$6.25	$6.53	$6.25	$6.48	$3.25	217,899
2019-04-26	$6.13	$6.21	$5.95	$6.21	$3.11	293,775
2019-04-25	$6.14	$6.24	$6.01	$6.17	$3.09	234,162
2019-04-24	$6.16	$6.20	$6.06	$6.13	$3.07	153,267
2019-04-23	$6.35	$6.40	$6.13	$6.15	$3.08	373,361
2019-04-22	$6.60	$6.63	$6.26	$6.35	$3.18	261,424
2019-04-18	$6.54	$6.68	$6.53	$6.59	$3.30	176,836
2019-04-17	$6.53	$6.59	$6.42	$6.52	$3.27	126,365
2019-04-16	$6.30	$6.57	$6.30	$6.50	$3.26	231,001
2019-04-15	$6.35	$6.38	$6.22	$6.28	$3.15	270,300
2019-04-12	$6.60	$6.60	$6.30	$6.35	$3.18	419,831
2019-04-11	$6.70	$6.81	$6.54	$6.55	$3.28	297,518
2019-04-10	$6.80	$6.87	$6.68	$6.71	$3.36	225,778
2019-04-09	$6.81	$7.03	$6.78	$6.89	$3.46	220,217
2019-04-08	$7.20	$7.25	$6.73	$6.83	$3.43	481,040
2019-04-05	$7.03	$7.30	$6.95	$7.19	$3.61	675,695
2019-04-04	$6.88	$7.04	$6.88	$6.98	$3.50	333,927
2019-04-03	$7.02	$7.14	$6.86	$6.89	$3.46	421,867
2019-04-02	$7.03	$7.22	$6.94	$6.99	$3.51	576,198
2019-04-01	$7.57	$7.57	$7.08	$7.08	$3.55	1,193,321
2019-03-29	$8.24	$8.28	$7.50	$7.58	$3.80	2,567,361
2019-03-28	$8.03	$8.39	$7.89	$8.37	$4.20	1,804,521
2019-03-27	$8.06	$8.11	$7.65	$8.07	$4.05	1,637,308
2019-03-26	$7.60	$8.30	$7.52	$8.06	$4.04	3,770,023
2019-03-25	$7.26	$7.50	$7.10	$7.49	$3.76	808,099
2019-03-22	$7.23	$7.29	$7.00	$7.08	$3.55	240,516
2019-03-21	$7.42	$7.42	$7.08	$7.22	$3.62	395,149
2019-03-20	$7.10	$7.46	$7.10	$7.32	$3.67	821,087
2019-03-19	$6.99	$7.13	$6.90	$6.95	$3.49	216,746
2019-03-18	$6.83	$7.04	$6.66	$6.97	$3.50	351,878
2019-03-15	$6.93	$6.97	$6.57	$6.76	$3.39	290,213
2019-03-14	$6.69	$6.90	$6.59	$6.68	$3.35	133,930
2019-03-13	$6.65	$6.85	$6.57	$6.68	$3.35	190,340
2019-03-12	$6.71	$6.72	$6.51	$6.56	$3.29	90,535
2019-03-11	$6.48	$6.64	$6.35	$6.64	$3.33	122,936
2019-03-08	$6.54	$6.58	$6.42	$6.43	$3.22	39,251
2019-03-07	$6.68	$6.70	$6.45	$6.57	$3.29	96,075
2019-03-06	$6.70	$6.72	$6.55	$6.67	$3.34	89,128
2019-03-05	$6.83	$6.85	$6.53	$6.68	$3.35	143,099
2019-03-04	$6.45	$6.79	$6.30	$6.75	$3.38	239,662
2019-03-01	$6.15	$6.64	$6.15	$6.41	$3.21	289,130
2019-02-28	$6.23	$6.47	$6.03	$6.13	$3.07	145,924
2019-02-27	$6.33	$6.33	$6.17	$6.22	$3.12	85,416
2019-02-26	$6.32	$6.42	$6.16	$6.34	$3.18	183,165
2019-02-25	$6.77	$6.77	$6.27	$6.34	$3.18	233,262
2019-02-22	$6.95	$7.08	$6.63	$6.79	$3.40	242,393
2019-02-21	$6.13	$6.92	$6.13	$6.91	$3.47	493,567
2019-02-20	$5.69	$6.23	$5.65	$6.10	$3.06	156,123
2019-02-19	$5.72	$5.77	$5.65	$5.71	$2.86	157,113
2019-02-15	$5.71	$5.76	$5.61	$5.71	$2.86	104,111
2019-02-14	$5.67	$5.69	$5.57	$5.57	$2.79	70,107
2019-02-13	$5.66	$5.72	$5.60	$5.67	$2.84	60,633
2019-02-12	$5.65	$5.70	$5.61	$5.64	$2.83	60,647
2019-02-11	$5.63	$5.67	$5.55	$5.63	$2.82	101,682
2019-02-08	$5.70	$5.72	$5.60	$5.62	$2.82	70,876
2019-02-07	$5.60	$5.78	$5.60	$5.70	$2.86	75,385
2019-02-06	$5.70	$5.72	$5.58	$5.65	$2.83	67,406
2019-02-05	$5.65	$5.79	$5.61	$5.69	$2.85	102,499
2019-02-04	$5.66	$5.70	$5.60	$5.67	$2.84	69,645
2019-02-01	$5.66	$5.68	$5.61	$5.64	$2.83	58,902
2019-01-31	$5.72	$5.77	$5.65	$5.66	$2.84	61,881
2019-01-30	$5.70	$5.74	$5.62	$5.71	$2.86	59,951
2019-01-29	$6.04	$6.04	$5.64	$5.71	$2.86	69,497
2019-01-28	$5.73	$6.02	$5.72	$6.02	$3.02	96,501
2019-01-25	$5.65	$5.81	$5.64	$5.78	$2.90	102,644
2019-01-24	$5.63	$5.80	$5.60	$5.60	$2.81	41,372
2019-01-23	$5.73	$5.74	$5.62	$5.63	$2.82	17,006
2019-01-22	$5.78	$5.82	$5.64	$5.72	$2.87	46,355
2019-01-18	$5.54	$5.80	$5.52	$5.78	$2.90	74,553
2019-01-17	$5.70	$5.78	$5.49	$5.58	$2.80	89,030
2019-01-16	$5.78	$5.79	$5.70	$5.72	$2.87	28,503
2019-01-15	$5.72	$5.80	$5.61	$5.79	$2.90	78,241
2019-01-14	$5.67	$5.80	$5.65	$5.75	$2.88	33,242
2019-01-11	$5.89	$5.89	$5.67	$5.76	$2.89	131,901
2019-01-10	$5.78	$5.90	$5.77	$5.90	$2.96	81,584
2019-01-09	$5.73	$5.80	$5.71	$5.80	$2.91	26,246
2019-01-08	$5.78	$5.80	$5.59	$5.73	$2.87	45,818
2019-01-07	$5.43	$5.78	$5.38	$5.72	$2.87	114,719
2019-01-04	$5.25	$5.50	$5.15	$5.43	$2.72	66,987
2019-01-03	$5.21	$5.30	$5.15	$5.20	$2.61	49,711
2019-01-02	$5.18	$5.35	$5.17	$5.21	$2.61	35,187
2018-12-31	$5.26	$5.33	$5.17	$5.22	$2.62	115,986
2018-12-28	$5.30	$5.38	$5.15	$5.27	$2.64	114,161
2018-12-27	$5.33	$5.50	$5.24	$5.30	$2.66	59,577
2018-12-26	$5.12	$5.42	$5.12	$5.37	$2.69	115,881
2018-12-24	$5.17	$5.23	$4.99	$5.12	$2.57	133,538
2018-12-21	$5.50	$5.57	$5.23	$5.23	$2.62	182,200
2018-12-20	$5.97	$6.10	$5.43	$5.47	$2.74	254,822
2018-12-19	$5.95	$6.14	$5.95	$6.00	$3.01	48,166
2018-12-18	$5.93	$6.05	$5.93	$5.95	$2.98	72,542
2018-12-17	$6.25	$6.25	$5.87	$5.91	$2.96	172,262
2018-12-14	$6.30	$6.35	$6.24	$6.33	$3.17	31,601
2018-12-13	$6.29	$6.49	$6.26	$6.34	$3.18	21,243
2018-12-12	$6.45	$6.57	$6.27	$6.29	$3.15	59,569
2018-12-11	$6.28	$6.47	$6.28	$6.42	$3.22	80,026
2018-12-10	$6.38	$6.50	$6.26	$6.31	$3.16	53,451
2018-12-07	$6.63	$6.67	$6.36	$6.39	$3.20	60,979
2018-12-06	$6.70	$6.77	$6.53	$6.63	$3.32	114,346
2018-12-04	$6.65	$6.74	$6.59	$6.62	$3.32	32,829
2018-12-03	$6.70	$6.74	$6.63	$6.65	$3.33	35,734
2018-11-30	$6.67	$6.73	$6.64	$6.70	$3.36	25,843
2018-11-29	$6.61	$6.74	$6.60	$6.71	$3.36	36,009
2018-11-28	$6.60	$6.67	$6.60	$6.65	$3.33	59,277
2018-11-27	$6.85	$6.88	$6.56	$6.64	$3.33	123,917
2018-11-26	$6.68	$6.89	$6.55	$6.85	$3.44	65,454
2018-11-23	$6.60	$6.69	$6.52	$6.69	$3.35	17,394
2018-11-21	$6.55	$6.66	$6.55	$6.58	$3.30	23,139
2018-11-20	$6.70	$6.73	$6.54	$6.56	$3.29	114,095
2018-11-19	$6.85	$6.89	$6.74	$6.76	$3.39	43,149
2018-11-16	$6.85	$6.89	$6.81	$6.81	$3.42	40,553
2018-11-15	$6.82	$6.92	$6.79	$6.88	$3.45	45,892
2018-11-14	$7.02	$7.06	$6.75	$6.89	$3.46	85,985
2018-11-13	$7.04	$7.13	$6.99	$7.02	$3.52	50,975
2018-11-12	$7.12	$7.13	$6.98	$6.99	$3.51	55,682
2018-11-09	$7.15	$7.30	$7.07	$7.20	$3.61	55,667
2018-11-08	$7.00	$7.33	$7.00	$7.22	$3.62	142,233
2018-11-07	$7.08	$7.09	$6.95	$6.99	$3.51	52,520
2018-11-06	$7.04	$7.12	$6.97	$7.03	$3.53	51,296
2018-11-05	$6.94	$7.03	$6.94	$7.00	$3.51	35,043
2018-11-02	$7.17	$7.18	$6.91	$6.91	$3.47	73,932
2018-11-01	$7.05	$7.17	$6.91	$7.12	$3.57	100,809
2018-10-31	$6.96	$7.24	$6.96	$7.06	$3.54	83,544
2018-10-30	$6.77	$6.95	$6.73	$6.90	$3.46	56,936
2018-10-29	$6.86	$6.94	$6.71	$6.76	$3.39	77,600
2018-10-26	$7.00	$7.02	$6.79	$6.83	$3.43	111,752
2018-10-25	$6.92	$7.06	$6.92	$7.00	$3.51	85,346
2018-10-24	$7.09	$7.09	$6.88	$6.93	$3.48	118,518
2018-10-23	$7.00	$7.12	$6.99	$7.07	$3.55	121,090
2018-10-22	$7.05	$7.08	$6.96	$7.02	$3.52	82,626
2018-10-19	$6.80	$7.08	$6.80	$7.04	$3.53	139,408
2018-10-18	$6.61	$6.87	$6.61	$6.79	$3.40	150,992
2018-10-17	$6.85	$6.85	$6.61	$6.63	$3.32	53,891
2018-10-16	$6.59	$6.90	$6.55	$6.87	$3.45	173,018
2018-10-15	$6.57	$6.58	$6.51	$6.56	$3.29	98,007
2018-10-12	$6.65	$6.65	$6.51	$6.59	$3.30	66,534
2018-10-11	$6.49	$6.67	$6.47	$6.62	$3.32	56,049
2018-10-10	$6.79	$6.82	$6.36	$6.57	$3.29	152,700
2018-10-09	$6.75	$6.86	$6.75	$6.77	$3.39	35,229
2018-10-08	$6.76	$6.86	$6.75	$6.76	$3.39	34,900
2018-10-05	$6.76	$6.90	$6.76	$6.76	$3.39	70,898
2018-10-04	$6.84	$6.84	$6.77	$6.80	$3.41	110,293
2018-10-03	$6.86	$6.90	$6.77	$6.85	$3.44	48,773
2018-10-02	$6.89	$6.96	$6.78	$6.87	$3.45	84,596
2018-10-01	$6.91	$6.97	$6.81	$6.89	$3.46	130,892
2018-09-28	$6.85	$6.94	$6.85	$6.91	$3.47	26,993
2018-09-27	$6.89	$6.96	$6.85	$6.87	$3.45	46,786
2018-09-26	$6.79	$6.95	$6.79	$6.91	$3.47	73,186
2018-09-25	$6.81	$6.87	$6.78	$6.83	$3.43	66,531
2018-09-24	$6.87	$6.87	$6.76	$6.81	$3.42	48,315
2018-09-21	$6.79	$6.91	$6.78	$6.87	$3.45	87,045
2018-09-20	$7.00	$7.05	$6.80	$6.82	$3.42	141,663
2018-09-19	$6.97	$6.99	$6.95	$6.99	$3.51	38,493
2018-09-18	$6.97	$7.05	$6.97	$6.97	$3.50	25,358
2018-09-17	$6.97	$7.05	$6.95	$6.96	$3.49	27,228
2018-09-14	$6.93	$7.08	$6.93	$6.98	$3.50	66,222
2018-09-13	$6.93	$7.07	$6.93	$6.93	$3.48	42,919
2018-09-12	$7.00	$7.03	$6.92	$6.99	$3.51	49,978
2018-09-11	$7.07	$7.07	$6.95	$6.98	$3.50	56,202
2018-09-10	$7.05	$7.09	$6.95	$6.96	$3.49	44,060
2018-09-07	$7.06	$7.15	$7.04	$7.07	$3.55	34,947
2018-09-06	$7.10	$7.15	$7.01	$7.09	$3.56	57,297
2018-09-05	$7.15	$7.17	$7.09	$7.10	$3.56	89,899
2018-09-04	$7.27	$7.27	$7.15	$7.17	$3.60	47,945
2018-08-31	$7.24	$7.32	$7.21	$7.27	$3.65	42,241
2018-08-30	$7.20	$7.29	$7.19	$7.24	$3.63	59,290
2018-08-29	$7.23	$7.30	$7.20	$7.20	$3.61	46,797
2018-08-28	$7.34	$7.37	$7.21	$7.27	$3.65	67,717
2018-08-27	$7.11	$7.38	$7.10	$7.35	$3.69	172,130
2018-08-24	$7.09	$7.16	$7.07	$7.13	$3.58	61,407
2018-08-23	$7.23	$7.23	$7.09	$7.09	$3.56	31,507
2018-08-22	$7.08	$7.23	$7.08	$7.23	$3.63	84,668
2018-08-21	$7.28	$7.28	$7.06	$7.10	$3.56	88,908
2018-08-20	$7.21	$7.31	$7.15	$7.28	$3.65	90,307
2018-08-17	$7.26	$7.29	$7.14	$7.16	$3.59	64,364
2018-08-16	$7.11	$7.30	$7.11	$7.25	$3.64	72,005
2018-08-15	$7.35	$7.35	$7.01	$7.07	$3.55	111,420
2018-08-14	$7.24	$7.35	$7.21	$7.34	$3.68	98,466
2018-08-13	$7.19	$7.37	$7.15	$7.27	$3.65	110,974
2018-08-10	$7.09	$7.20	$7.05	$7.15	$3.59	90,208
2018-08-09	$6.95	$7.13	$6.95	$7.09	$3.56	138,719
2018-08-08	$6.95	$7.00	$6.87	$7.00	$3.51	120,029
2018-08-07	$6.91	$6.95	$6.85	$6.92	$3.47	49,334
2018-08-06	$6.90	$6.96	$6.88	$6.93	$3.48	70,174
2018-08-03	$6.85	$6.96	$6.85	$6.93	$3.48	38,498
2018-08-02	$6.85	$6.92	$6.85	$6.91	$3.47	91,389
2018-08-01	$6.88	$6.97	$6.87	$6.87	$3.45	65,877
2018-07-31	$6.89	$6.93	$6.88	$6.90	$3.46	56,647
2018-07-30	$6.90	$6.97	$6.86	$6.91	$3.47	63,290
2018-07-27	$6.97	$7.00	$6.85	$6.91	$3.47	119,342
2018-07-26	$6.88	$7.00	$6.88	$6.96	$3.49	71,803
2018-07-25	$6.97	$7.04	$6.85	$6.85	$3.44	100,529
2018-07-24	$6.97	$7.07	$6.97	$6.98	$3.50	77,118
2018-07-23	$6.98	$7.15	$6.95	$6.97	$3.50	94,484
2018-07-20	$7.00	$7.04	$6.96	$6.98	$3.50	69,429
2018-07-19	$7.03	$7.10	$6.97	$7.02	$3.52	85,559
2018-07-18	$6.97	$7.09	$6.96	$7.04	$3.53	52,280
2018-07-17	$6.98	$7.02	$6.96	$7.00	$3.51	33,904
2018-07-16	$7.03	$7.07	$6.97	$7.02	$3.52	70,156
2018-07-13	$6.96	$7.02	$6.95	$6.98	$3.50	38,805
2018-07-12	$7.02	$7.09	$6.97	$6.99	$3.51	62,222
2018-07-11	$7.00	$7.10	$6.91	$7.00	$3.51	69,884
2018-07-10	$6.95	$7.02	$6.90	$6.99	$3.51	66,884
2018-07-09	$7.00	$7.12	$6.96	$6.97	$3.50	77,109
2018-07-06	$6.83	$7.03	$6.83	$6.99	$3.51	60,427
2018-07-05	$6.87	$6.89	$6.82	$6.86	$3.44	69,072
2018-07-03	$6.85	$6.87	$6.82	$6.87	$3.45	44,144
2018-07-02	$6.81	$6.90	$6.81	$6.85	$3.44	87,219
2018-06-29	$6.83	$6.90	$6.83	$6.86	$3.44	36,300
2018-06-28	$6.83	$6.94	$6.81	$6.84	$3.43	53,900
2018-06-27	$6.83	$6.97	$6.82	$6.82	$3.42	102,578
2018-06-26	$6.85	$6.95	$6.76	$6.85	$3.44	115,988
2018-06-25	$7.09	$7.10	$6.76	$6.87	$3.45	180,752
2018-06-22	$7.29	$7.34	$7.08	$7.13	$3.58	99,693
2018-06-21	$7.16	$7.39	$7.16	$7.29	$3.66	118,954
2018-06-20	$7.46	$7.48	$7.11	$7.14	$3.58	126,806
2018-06-19	$7.20	$7.42	$7.20	$7.42	$3.72	188,101
2018-06-18	$7.02	$7.35	$7.02	$7.19	$3.61	215,346
2018-06-15	$6.95	$7.16	$6.90	$7.11	$3.57	118,196
2018-06-14	$6.87	$7.19	$6.77	$7.18	$3.60	367,893
2018-06-13	$6.80	$6.88	$6.77	$6.84	$3.43	118,100
2018-06-12	$6.81	$6.82	$6.69	$6.75	$3.38	99,081
2018-06-11	$6.75	$6.85	$6.75	$6.82	$3.42	84,485
2018-06-08	$6.73	$6.81	$6.71	$6.74	$3.38	77,106
2018-06-07	$6.73	$6.82	$6.69	$6.73	$3.37	150,454
2018-06-06	$6.73	$6.84	$6.69	$6.70	$3.36	129,619
2018-06-05	$6.78	$6.86	$6.71	$6.73	$3.37	129,439
2018-06-04	$6.76	$6.92	$6.76	$6.80	$3.41	139,111
2018-06-01	$6.78	$6.80	$6.72	$6.76	$3.39	94,871
2018-05-31	$6.66	$6.76	$6.65	$6.72	$3.37	55,049
2018-05-30	$6.81	$6.81	$6.63	$6.68	$3.35	110,491
2018-05-29	$6.85	$6.95	$6.74	$6.82	$3.42	111,195
2018-05-25	$6.86	$6.91	$6.82	$6.87	$3.45	37,816
2018-05-24	$6.97	$7.00	$6.81	$6.89	$3.46	78,259
2018-05-23	$6.95	$7.06	$6.81	$7.01	$3.52	78,613
2018-05-22	$7.04	$7.12	$6.95	$6.97	$3.50	64,488
2018-05-21	$7.20	$7.20	$6.95	$7.02	$3.52	87,520
2018-05-18	$7.06	$7.29	$6.99	$7.17	$3.60	96,467
2018-05-17	$6.75	$7.07	$6.75	$7.06	$3.54	111,222
2018-05-16	$7.02	$7.05	$6.75	$6.84	$3.43	160,528
2018-05-15	$7.13	$7.13	$7.00	$7.05	$3.54	124,535
2018-05-14	$6.84	$7.10	$6.82	$7.03	$3.53	103,287
2018-05-11	$6.75	$6.94	$6.72	$6.82	$3.42	202,721
2018-05-10	$6.67	$6.84	$6.62	$6.78	$3.40	146,561
2018-05-09	$6.60	$6.90	$6.60	$6.71	$3.36	240,797
2018-05-08	$6.81	$7.07	$6.81	$6.91	$3.47	152,189
2018-05-07	$6.75	$6.90	$6.75	$6.81	$3.42	119,141
2018-05-04	$6.68	$6.82	$6.67	$6.76	$3.39	73,715
2018-05-03	$6.75	$6.75	$6.60	$6.70	$3.36	91,133
2018-05-02	$6.72	$6.89	$6.69	$6.77	$3.39	131,372
2018-05-01	$6.75	$6.78	$6.69	$6.77	$3.39	105,345
2018-04-30	$6.79	$6.79	$6.70	$6.74	$3.38	70,777
2018-04-27	$6.70	$6.84	$6.65	$6.77	$3.39	83,504
2018-04-26	$6.89	$6.93	$6.65	$6.69	$3.35	279,124
2018-04-25	$6.80	$6.91	$6.74	$6.88	$3.45	97,647
2018-04-24	$7.03	$7.10	$6.81	$6.83	$3.43	112,924
2018-04-23	$7.20	$7.20	$6.95	$7.04	$3.53	112,558
2018-04-20	$7.08	$7.20	$6.82	$7.15	$3.59	336,134
2018-04-19	$7.11	$7.23	$7.02	$7.08	$3.55	259,548
2018-04-18	$7.30	$7.37	$7.03	$7.18	$3.60	384,589
2018-04-17	$7.31	$7.42	$7.30	$7.35	$3.69	161,605
2018-04-16	$7.38	$7.45	$7.30	$7.31	$3.67	169,898
2018-04-13	$7.50	$7.53	$7.30	$7.36	$3.69	180,483
2018-04-12	$7.38	$7.51	$7.38	$7.44	$3.73	162,467
2018-04-11	$7.44	$7.46	$7.35	$7.36	$3.69	146,688
2018-04-10	$7.54	$7.58	$7.43	$7.49	$3.76	222,729
2018-04-09	$7.43	$7.63	$7.38	$7.50	$3.76	366,969
2018-04-06	$7.30	$7.68	$7.29	$7.46	$3.74	374,205
2018-04-05	$7.47	$7.51	$7.32	$7.35	$3.69	196,905
2018-04-04	$7.28	$7.53	$7.17	$7.47	$3.75	347,583
2018-04-03	$7.30	$7.63	$7.24	$7.37	$3.70	823,546
2018-04-02	$7.75	$7.75	$7.11	$7.22	$3.62	550,817
2018-03-29	$7.56	$7.82	$7.34	$7.54	$3.78	418,509
2018-03-28	$7.59	$7.59	$6.85	$7.50	$3.76	788,293
2018-03-27	$7.65	$7.82	$7.50	$7.64	$3.83	476,078
2018-03-26	$8.09	$8.39	$7.09	$7.45	$3.74	1,292,756
2018-03-23	$8.60	$8.60	$7.75	$7.91	$3.97	2,211,572
2018-03-22	$9.12	$9.27	$8.70	$8.93	$4.48	819,063
2018-03-21	$8.74	$9.20	$8.66	$9.12	$4.57	718,680
2018-03-20	$8.77	$8.97	$8.55	$8.66	$4.34	223,551
2018-03-19	$8.71	$9.23	$8.57	$8.76	$4.39	672,008
2018-03-16	$8.78	$8.88	$8.39	$8.43	$4.23	392,505
2018-03-15	$8.83	$8.85	$8.55	$8.77	$4.40	423,043
2018-03-14	$9.00	$9.00	$8.51	$8.80	$4.41	652,628
2018-03-13	$9.02	$9.25	$8.75	$9.18	$4.60	489,785
2018-03-12	$8.99	$9.38	$8.80	$9.02	$4.52	517,468
2018-03-09	$9.27	$9.39	$8.56	$8.79	$4.41	606,439
2018-03-08	$8.94	$9.26	$8.81	$9.10	$4.56	766,430
2018-03-07	$8.47	$8.94	$8.47	$8.72	$4.37	797,038
2018-03-06	$8.34	$8.56	$8.18	$8.45	$4.24	599,293
2018-03-05	$8.00	$8.20	$7.89	$8.02	$4.02	331,126
2018-03-02	$8.00	$8.05	$7.80	$7.98	$4.00	144,389
2018-03-01	$8.20	$8.39	$7.83	$7.99	$4.01	393,114
2018-02-28	$7.70	$8.42	$7.52	$8.12	$4.07	871,440
2018-02-27	$7.38	$7.50	$6.97	$7.48	$3.75	293,750
2018-02-26	$7.75	$7.82	$7.21	$7.37	$3.70	206,437
2018-02-23	$7.00	$7.66	$7.00	$7.62	$3.82	330,523
2018-02-22	$6.87	$7.10	$6.87	$6.92	$3.47	67,091
2018-02-21	$6.82	$6.98	$6.81	$6.87	$3.45	60,467
2018-02-20	$6.80	$6.91	$6.61	$6.83	$3.43	178,683
2018-02-16	$6.90	$7.03	$6.81	$6.82	$3.42	63,416
2018-02-15	$7.03	$7.05	$6.84	$6.97	$3.50	59,180
2018-02-14	$6.95	$7.04	$6.82	$7.02	$3.52	55,274
2018-02-13	$6.83	$7.03	$6.77	$6.97	$3.50	50,587
2018-02-12	$6.75	$6.99	$6.65	$6.84	$3.43	64,166
2018-02-09	$6.85	$6.94	$6.60	$6.70	$3.36	80,347
2018-02-08	$6.92	$6.94	$6.76	$6.80	$3.41	69,278
2018-02-07	$6.84	$7.04	$6.71	$6.94	$3.48	103,074
2018-02-06	$6.46	$6.88	$6.42	$6.84	$3.43	190,424
2018-02-05	$6.59	$6.83	$6.58	$6.62	$3.32	117,670
2018-02-02	$6.80	$6.95	$6.64	$6.69	$3.35	101,035
2018-02-01	$6.80	$6.97	$6.72	$6.83	$3.43	59,072
2018-01-31	$6.99	$7.25	$6.78	$6.82	$3.42	159,876
2018-01-30	$6.93	$7.15	$6.81	$6.96	$3.49	153,792
2018-01-29	$6.90	$7.00	$6.72	$6.99	$3.51	134,509
2018-01-26	$7.14	$7.22	$6.83	$6.96	$3.49	189,662
2018-01-25	$7.29	$7.37	$7.10	$7.15	$3.59	110,145
2018-01-24	$7.16	$7.38	$7.13	$7.31	$3.67	132,948
2018-01-23	$7.70	$7.71	$6.96	$7.21	$3.62	563,976
2018-01-22	$7.90	$7.98	$7.55	$7.75	$3.89	275,113
2018-01-19	$7.84	$8.12	$7.80	$7.89	$3.96	316,884
2018-01-18	$7.79	$7.85	$7.75	$7.80	$3.91	93,697
2018-01-17	$7.86	$7.96	$7.62	$7.75	$3.89	133,358
2018-01-16	$8.00	$8.10	$7.75	$7.79	$3.91	223,471
2018-01-12	$7.61	$8.18	$7.61	$7.92	$3.97	655,637
2018-01-11	$6.98	$8.22	$6.86	$7.68	$3.85	1,407,212
2018-01-10	$6.94	$7.02	$6.78	$6.93	$3.48	114,815
2018-01-09	$7.01	$7.14	$6.90	$6.96	$3.49	124,457
2018-01-08	$6.74	$7.06	$6.73	$7.01	$3.52	210,257
2018-01-05	$6.81	$7.20	$6.62	$6.81	$3.42	499,960
2018-01-04	$6.47	$6.88	$6.29	$6.80	$3.41	523,407
2018-01-03	$5.61	$6.30	$5.50	$6.18	$3.10	509,877
2018-01-02	$5.58	$5.60	$5.36	$5.58	$2.80	81,889
2017-12-29	$5.45	$5.61	$5.39	$5.45	$2.73	160,865
2017-12-28	$5.24	$5.50	$5.22	$5.44	$2.73	225,789
2017-12-27	$5.48	$5.49	$5.17	$5.27	$2.64	120,076
2017-12-26	$5.40	$5.53	$5.37	$5.45	$2.73	75,105
2017-12-22	$5.57	$5.58	$5.39	$5.40	$2.71	78,093
2017-12-21	$5.57	$5.80	$5.36	$5.58	$2.80	206,153
2017-12-20	$5.33	$5.56	$5.33	$5.53	$2.77	129,428
2017-12-19	$5.50	$5.50	$5.32	$5.34	$2.68	118,332
2017-12-18	$5.74	$5.82	$5.48	$5.50	$2.76	153,832
2017-12-15	$5.79	$5.87	$5.71	$5.74	$2.88	117,735
2017-12-14	$5.87	$5.88	$5.76	$5.79	$2.90	94,019
2017-12-13	$5.96	$5.97	$5.86	$5.87	$2.94	94,997
2017-12-12	$6.02	$6.04	$5.95	$5.95	$2.98	101,034
2017-12-11	$6.15	$6.23	$6.02	$6.04	$3.03	58,395
2017-12-08	$6.30	$6.30	$6.14	$6.14	$3.08	32,796
2017-12-07	$6.00	$6.38	$6.00	$6.28	$3.15	62,329
2017-12-06	$6.17	$6.18	$6.00	$6.04	$3.03	160,938
2017-12-05	$6.31	$6.32	$6.13	$6.19	$3.10	125,503
2017-12-04	$6.30	$6.39	$6.28	$6.34	$3.18	76,984
2017-12-01	$6.35	$6.38	$6.24	$6.29	$3.15	52,133
2017-11-30	$6.50	$6.50	$6.30	$6.35	$3.18	100,066
2017-11-29	$6.64	$6.64	$6.43	$6.53	$3.27	147,860
2017-11-28	$6.55	$6.64	$6.50	$6.62	$3.32	142,635
2017-11-27	$6.62	$6.63	$6.52	$6.58	$3.30	74,047
2017-11-24	$6.60	$6.65	$6.52	$6.62	$3.32	61,236
2017-11-22	$6.45	$6.66	$6.45	$6.58	$3.30	145,931
2017-11-21	$6.43	$6.51	$6.26	$6.42	$3.22	128,174
2017-11-20	$6.30	$6.44	$6.26	$6.40	$3.21	109,843
2017-11-17	$6.40	$6.47	$6.26	$6.46	$3.24	108,940
2017-11-16	$6.21	$6.46	$6.20	$6.44	$3.23	262,578
2017-11-15	$6.27	$6.30	$6.18	$6.19	$3.10	82,047
2017-11-14	$6.33	$6.33	$6.18	$6.28	$3.15	128,728
2017-11-13	$6.50	$6.50	$6.27	$6.33	$3.17	137,999
2017-11-10	$6.00	$6.57	$6.00	$6.45	$3.23	197,789
2017-11-09	$6.25	$6.35	$5.99	$6.00	$3.01	193,631
2017-11-08	$5.96	$6.15	$5.91	$6.10	$3.06	401,647
2017-11-07	$5.65	$6.06	$5.63	$5.88	$2.95	396,529
2017-11-06	$5.47	$5.65	$5.47	$5.62	$2.82	28,835
2017-11-03	$5.53	$5.67	$5.50	$5.52	$2.77	25,154
2017-11-02	$5.50	$5.65	$5.48	$5.53	$2.77	77,020
2017-11-01	$5.59	$5.65	$5.48	$5.50	$2.76	129,348
2017-10-31	$5.64	$5.69	$5.50	$5.59	$2.80	67,367
2017-10-30	$5.50	$5.70	$5.50	$5.66	$2.84	58,671
2017-10-27	$5.60	$5.68	$5.53	$5.65	$2.83	76,939
2017-10-26	$5.41	$5.63	$5.41	$5.62	$2.82	33,287
2017-10-25	$5.69	$5.81	$5.41	$5.42	$2.72	124,555
2017-10-24	$5.83	$5.89	$5.68	$5.71	$2.86	75,818
2017-10-23	$5.65	$5.87	$5.65	$5.80	$2.91	74,290
2017-10-20	$5.91	$5.91	$5.58	$5.60	$2.81	101,037
2017-10-19	$5.83	$5.92	$5.82	$5.89	$2.95	88,430
2017-10-18	$5.84	$5.91	$5.84	$5.89	$2.95	69,804
2017-10-17	$5.81	$5.93	$5.80	$5.85	$2.93	78,995
2017-10-16	$5.85	$5.93	$5.80	$5.81	$2.91	84,277
2017-10-13	$5.94	$5.98	$5.82	$5.89	$2.95	80,137
2017-10-12	$5.95	$6.00	$5.80	$5.91	$2.96	108,580
2017-10-11	$5.72	$5.95	$5.71	$5.95	$2.98	93,872
2017-10-10	$5.50	$5.80	$5.47	$5.76	$2.89	67,598
2017-10-09	$5.70	$5.78	$5.64	$5.65	$2.83	61,641
2017-10-06	$5.75	$5.79	$5.65	$5.72	$2.87	89,239
2017-10-05	$5.64	$5.79	$5.61	$5.77	$2.89	180,958
2017-10-04	$5.57	$5.65	$5.50	$5.64	$2.83	102,968
2017-10-03	$5.51	$5.59	$5.49	$5.57	$2.79	56,394
2017-10-02	$5.43	$5.60	$5.40	$5.52	$2.77	155,163
2017-09-29	$5.37	$5.49	$5.32	$5.41	$2.71	109,810
2017-09-28	$4.91	$5.45	$4.91	$5.41	$2.71	247,620
2017-09-27	$4.99	$5.06	$4.92	$4.94	$2.48	65,272
2017-09-26	$4.95	$5.17	$4.95	$4.97	$2.49	66,055
2017-09-25	$5.01	$5.15	$4.82	$4.99	$2.50	141,779
2017-09-22	$4.95	$5.28	$4.95	$5.08	$2.55	96,689
2017-09-21	$5.25	$5.31	$5.12	$5.29	$2.65	64,533
2017-09-20	$5.42	$5.42	$5.24	$5.26	$2.64	72,861
2017-09-19	$5.43	$5.47	$5.35	$5.37	$2.69	101,293
2017-09-18	$5.39	$5.44	$5.34	$5.39	$2.70	83,853
2017-09-15	$5.12	$5.44	$5.09	$5.34	$2.68	164,189
2017-09-14	$5.10	$5.20	$5.08	$5.11	$2.56	94,643
2017-09-13	$5.18	$5.18	$5.05	$5.09	$2.55	73,567
2017-09-12	$5.02	$5.27	$5.02	$5.21	$2.61	171,256
2017-09-11	$5.09	$5.16	$5.01	$5.05	$2.53	92,567
2017-09-08	$4.89	$5.23	$4.89	$4.98	$2.50	149,625
2017-09-07	$4.93	$4.96	$4.82	$4.85	$2.43	90,044
2017-09-06	$4.89	$4.96	$4.80	$4.91	$2.46	64,887
2017-09-05	$4.88	$4.95	$4.72	$4.87	$2.44	115,469
2017-09-01	$4.84	$4.95	$4.83	$4.87	$2.44	99,246
2017-08-31	$4.67	$4.87	$4.67	$4.80	$2.41	119,826
2017-08-30	$4.62	$4.69	$4.60	$4.65	$2.33	76,214
2017-08-29	$4.56	$4.65	$4.56	$4.60	$2.31	37,468
2017-08-28	$4.63	$4.70	$4.48	$4.60	$2.31	77,229
2017-08-25	$4.62	$4.67	$4.62	$4.65	$2.33	60,759
2017-08-24	$4.56	$4.65	$4.56	$4.59	$2.30	98,494
2017-08-23	$4.45	$4.60	$4.43	$4.57	$2.29	95,013
2017-08-22	$4.48	$4.55	$4.45	$4.52	$2.27	76,735
2017-08-21	$4.50	$4.56	$4.32	$4.41	$2.21	40,229
2017-08-18	$4.43	$4.57	$4.41	$4.54	$2.28	70,494
2017-08-17	$4.53	$4.66	$4.45	$4.46	$2.23	95,242
2017-08-16	$4.55	$4.64	$4.49	$4.53	$2.27	76,730
2017-08-15	$4.46	$4.60	$4.45	$4.54	$2.28	112,483
2017-08-14	$4.44	$4.47	$4.28	$4.43	$2.22	100,152
2017-08-11	$4.30	$4.48	$4.18	$4.44	$2.22	122,168
2017-08-10	$4.43	$4.44	$4.25	$4.32	$2.17	86,730
2017-08-09	$4.07	$4.42	$4.07	$4.42	$2.22	297,772
2017-08-08	$3.89	$3.95	$3.86	$3.86	$1.94	33,928
2017-08-07	$3.90	$3.95	$3.86	$3.92	$1.97	48,301
2017-08-04	$3.90	$3.95	$3.87	$3.88	$1.95	61,976
2017-08-03	$3.92	$3.96	$3.85	$3.88	$1.95	65,983
2017-08-02	$3.95	$3.99	$3.83	$3.94	$1.98	92,598
2017-08-01	$3.97	$4.00	$3.95	$3.96	$1.99	63,612
2017-07-31	$4.05	$4.10	$3.98	$3.99	$2.00	85,782
2017-07-28	$4.02	$4.06	$4.02	$4.06	$2.04	49,775
2017-07-27	$4.05	$4.07	$4.02	$4.03	$2.02	63,844
2017-07-26	$4.10	$4.12	$4.03	$4.06	$2.04	71,591
2017-07-25	$4.09	$4.19	$4.09	$4.11	$2.06	137,721
2017-07-24	$4.05	$4.12	$4.05	$4.08	$2.05	83,998
2017-07-21	$4.05	$4.11	$4.05	$4.06	$2.04	191,494
2017-07-20	$4.12	$4.17	$4.06	$4.10	$2.06	53,406
2017-07-19	$4.22	$4.26	$4.11	$4.12	$2.07	185,659
2017-07-18	$4.21	$4.26	$4.20	$4.22	$2.12	18,666
2017-07-17	$4.21	$4.26	$4.13	$4.23	$2.12	17,776
2017-07-14	$4.13	$4.25	$4.08	$4.22	$2.12	40,520
2017-07-13	$4.17	$4.22	$4.07	$4.13	$2.07	64,071
2017-07-12	$4.16	$4.28	$4.16	$4.19	$2.10	37,388
2017-07-11	$4.15	$4.17	$4.08	$4.15	$2.08	104,847
2017-07-10	$4.27	$4.38	$4.15	$4.16	$2.09	159,756
2017-07-07	$4.34	$4.41	$4.27	$4.27	$2.14	52,710
2017-07-06	$4.31	$4.40	$4.27	$4.34	$2.18	51,172
2017-07-05	$4.43	$4.43	$4.35	$4.37	$2.19	29,803
2017-07-03	$4.36	$4.43	$4.35	$4.43	$2.22	14,201
2017-06-30	$4.30	$4.34	$4.27	$4.34	$2.18	66,824
2017-06-29	$4.32	$4.35	$4.27	$4.30	$2.16	105,123
2017-06-28	$4.29	$4.50	$4.27	$4.32	$2.17	66,805
2017-06-27	$4.33	$4.44	$4.28	$4.29	$2.15	82,916
2017-06-26	$4.32	$4.35	$4.28	$4.32	$2.17	45,380
2017-06-23	$4.32	$4.38	$4.28	$4.34	$2.18	78,881
2017-06-22	$4.34	$4.42	$4.32	$4.34	$2.18	72,928
2017-06-21	$4.40	$4.40	$4.32	$4.35	$2.18	58,177
2017-06-20	$4.49	$4.49	$4.34	$4.37	$2.19	103,322
2017-06-19	$4.50	$4.52	$4.40	$4.47	$2.24	64,990
2017-06-16	$4.50	$4.52	$4.46	$4.51	$2.26	66,498
2017-06-15	$4.50	$4.54	$4.38	$4.43	$2.22	229,254
2017-06-14	$4.51	$4.55	$4.49	$4.53	$2.27	47,981
2017-06-13	$4.51	$4.54	$4.50	$4.50	$2.26	53,049
2017-06-12	$4.49	$4.55	$4.48	$4.52	$2.27	40,465
2017-06-09	$4.54	$4.55	$4.48	$4.51	$2.26	66,389
2017-06-08	$4.52	$4.55	$4.50	$4.53	$2.27	30,524
2017-06-07	$4.50	$4.54	$4.50	$4.53	$2.27	35,105
2017-06-06	$4.52	$4.54	$4.50	$4.50	$2.26	57,294
2017-06-05	$4.58	$4.59	$4.52	$4.54	$2.28	39,263
2017-06-02	$4.54	$4.57	$4.52	$4.57	$2.29	25,261
2017-06-01	$4.51	$4.57	$4.50	$4.54	$2.28	53,382
2017-05-31	$4.56	$4.58	$4.48	$4.51	$2.26	34,677
2017-05-30	$4.51	$4.57	$4.49	$4.57	$2.29	34,743
2017-05-26	$4.54	$4.55	$4.50	$4.53	$2.27	22,588
2017-05-25	$4.53	$4.55	$4.52	$4.55	$2.28	39,259
2017-05-24	$4.50	$4.54	$4.48	$4.52	$2.27	35,542
2017-05-23	$4.47	$4.53	$4.47	$4.50	$2.26	25,448
2017-05-22	$4.52	$4.55	$4.48	$4.48	$2.25	33,563
2017-05-19	$4.54	$4.55	$4.51	$4.53	$2.27	53,275
2017-05-18	$4.49	$4.55	$4.47	$4.51	$2.26	45,264
2017-05-17	$4.47	$4.50	$4.44	$4.49	$2.25	65,251
2017-05-16	$4.51	$4.54	$4.47	$4.51	$2.26	32,820
2017-05-15	$4.49	$4.56	$4.47	$4.51	$2.26	49,777
2017-05-12	$4.52	$4.58	$4.50	$4.53	$2.27	54,237
2017-05-11	$4.44	$4.53	$4.34	$4.51	$2.26	66,761
2017-05-10	$4.53	$4.58	$4.40	$4.48	$2.25	119,264
2017-05-09	$4.52	$4.54	$4.33	$4.38	$2.20	149,435
2017-05-08	$4.50	$4.56	$4.48	$4.53	$2.27	46,086
2017-05-05	$4.51	$4.55	$4.47	$4.52	$2.26	49,287
2017-05-04	$4.48	$4.54	$4.46	$4.51	$2.26	41,449
2017-05-03	$4.50	$4.54	$4.42	$4.44	$2.23	57,565
2017-05-02	$4.53	$4.55	$4.50	$4.51	$2.26	44,557
2017-05-01	$4.46	$4.57	$4.45	$4.56	$2.29	35,996
2017-04-28	$4.48	$4.56	$4.40	$4.42	$2.22	120,453
2017-04-27	$4.51	$4.53	$4.48	$4.49	$2.25	62,038
2017-04-26	$4.52	$4.55	$4.47	$4.54	$2.28	60,352
2017-04-25	$4.54	$4.57	$4.48	$4.51	$2.26	62,199
2017-04-24	$4.56	$4.58	$4.49	$4.53	$2.27	61,990
2017-04-21	$4.67	$4.67	$4.51	$4.55	$2.28	68,519
2017-04-20	$4.67	$4.72	$4.64	$4.65	$2.33	63,302
2017-04-19	$4.74	$4.74	$4.66	$4.68	$2.35	55,015
2017-04-18	$4.69	$4.71	$4.57	$4.71	$2.36	84,812
2017-04-17	$4.53	$4.75	$4.53	$4.66	$2.34	124,844
2017-04-13	$4.55	$4.59	$4.50	$4.55	$2.28	42,557
2017-04-12	$4.57	$4.59	$4.50	$4.59	$2.30	52,081
2017-04-11	$4.51	$4.68	$4.51	$4.57	$2.29	75,378
2017-04-10	$4.51	$4.55	$4.46	$4.54	$2.28	106,839
2017-04-07	$4.50	$4.53	$4.45	$4.51	$2.26	58,096
2017-04-06	$4.49	$4.53	$4.47	$4.51	$2.26	36,022
2017-04-05	$4.51	$4.53	$4.45	$4.50	$2.26	76,272
2017-04-04	$4.53	$4.55	$4.46	$4.51	$2.26	55,414
2017-04-03	$4.47	$4.53	$4.45	$4.50	$2.26	53,202
2017-03-31	$4.48	$4.51	$4.45	$4.48	$2.25	50,796
2017-03-30	$4.51	$4.56	$4.46	$4.48	$2.25	87,268
2017-03-29	$4.55	$4.56	$4.48	$4.52	$2.27	67,952
2017-03-28	$4.41	$4.60	$4.41	$4.54	$2.28	140,690
2017-03-27	$4.45	$4.50	$4.41	$4.43	$2.22	96,507
2017-03-24	$4.43	$4.55	$4.42	$4.46	$2.24	88,901
2017-03-23	$4.63	$4.63	$4.43	$4.43	$2.22	268,758
2017-03-22	$4.73	$4.73	$4.63	$4.70	$2.36	83,133
2017-03-21	$4.82	$4.86	$4.67	$4.73	$2.37	157,509
2017-03-20	$4.62	$4.89	$4.56	$4.87	$2.44	254,458
2017-03-17	$4.98	$4.98	$4.55	$4.63	$2.32	520,090
2017-03-16	$5.36	$5.45	$5.32	$5.35	$2.68	55,111
2017-03-15	$5.31	$5.46	$5.30	$5.37	$2.69	66,523
2017-03-14	$5.37	$5.37	$5.30	$5.30	$2.66	62,968
2017-03-13	$5.41	$5.48	$5.36	$5.39	$2.70	53,072
2017-03-10	$5.38	$5.41	$5.32	$5.40	$2.71	72,839
2017-03-09	$5.38	$5.43	$5.30	$5.32	$2.67	98,840
2017-03-08	$5.39	$5.53	$5.38	$5.38	$2.70	114,767
2017-03-07	$5.44	$5.49	$5.37	$5.38	$2.70	54,898
2017-03-06	$5.40	$5.55	$5.40	$5.44	$2.73	136,380
2017-03-03	$5.42	$5.46	$5.35	$5.42	$2.72	171,712
2017-03-02	$5.59	$5.59	$5.31	$5.43	$2.72	345,941
2017-03-01	$5.40	$5.61	$5.31	$5.52	$2.77	447,258
2017-02-28	$5.29	$5.37	$5.28	$5.31	$2.66	134,363
2017-02-27	$5.33	$5.36	$5.29	$5.31	$2.66	82,383
2017-02-24	$5.37	$5.39	$5.30	$5.33	$2.67	102,636
2017-02-23	$5.37	$5.47	$5.35	$5.36	$2.69	113,226
2017-02-22	$5.50	$5.50	$5.36	$5.37	$2.69	62,699
2017-02-21	$5.45	$5.57	$5.34	$5.48	$2.75	160,114
2017-02-17	$5.37	$5.49	$5.27	$5.45	$2.73	193,705
2017-02-16	$5.31	$5.40	$5.21	$5.38	$2.70	193,966
2017-02-15	$5.31	$5.36	$5.25	$5.30	$2.66	61,169
2017-02-14	$5.26	$5.38	$5.23	$5.28	$2.65	127,506
2017-02-13	$5.30	$5.35	$5.23	$5.25	$2.63	107,465
2017-02-10	$5.30	$5.30	$5.20	$5.26	$2.64	148,069
2017-02-09	$5.31	$5.36	$5.21	$5.25	$2.63	168,822
2017-02-08	$5.25	$5.30	$5.23	$5.27	$2.64	137,990
2017-02-07	$5.36	$5.45	$5.23	$5.26	$2.64	157,044
2017-02-06	$5.39	$5.47	$5.35	$5.36	$2.69	78,514
2017-02-03	$5.34	$5.46	$5.30	$5.37	$2.69	185,034
2017-02-02	$5.40	$5.40	$5.25	$5.27	$2.64	57,403
2017-02-01	$5.24	$5.45	$5.22	$5.39	$2.70	187,581
2017-01-31	$5.24	$5.29	$5.20	$5.21	$2.61	113,635
2017-01-30	$5.19	$5.27	$5.18	$5.24	$2.63	110,685
2017-01-27	$5.27	$5.27	$5.20	$5.23	$2.62	93,219
2017-01-26	$5.26	$5.30	$5.23	$5.26	$2.64	81,178
2017-01-25	$5.30	$5.32	$5.21	$5.26	$2.64	100,604
2017-01-24	$5.21	$5.27	$5.17	$5.25	$2.63	153,619
2017-01-23	$5.29	$5.34	$5.20	$5.22	$2.62	153,489
2017-01-20	$5.16	$5.28	$5.14	$5.25	$2.63	52,638
2017-01-19	$5.34	$5.34	$5.15	$5.17	$2.59	108,686
2017-01-18	$5.35	$5.40	$5.27	$5.31	$2.66	104,013
2017-01-17	$5.32	$5.43	$5.32	$5.34	$2.68	134,928
2017-01-13	$5.41	$5.50	$5.35	$5.37	$2.69	123,171
2017-01-12	$5.32	$5.42	$5.32	$5.42	$2.72	52,710
2017-01-11	$5.31	$5.34	$5.27	$5.32	$2.67	51,768
2017-01-10	$5.38	$5.45	$5.26	$5.31	$2.66	133,259
2017-01-09	$5.42	$5.49	$5.30	$5.35	$2.68	123,777
2017-01-06	$5.38	$5.44	$5.31	$5.39	$2.70	119,776
2017-01-05	$5.27	$5.45	$5.22	$5.44	$2.73	108,286
2017-01-04	$5.12	$5.30	$5.07	$5.29	$2.65	136,144
2017-01-03	$5.09	$5.12	$5.00	$5.12	$2.57	69,295
2016-12-30	$4.88	$5.06	$4.87	$5.03	$2.52	187,301
2016-12-29	$4.94	$4.98	$4.85	$4.93	$2.47	207,543
2016-12-28	$4.93	$4.98	$4.90	$4.98	$2.50	145,538
2016-12-27	$4.92	$4.97	$4.91	$4.95	$2.48	189,334
2016-12-23	$4.75	$4.92	$4.72	$4.91	$2.46	139,324
2016-12-22	$4.85	$4.85	$4.70	$4.73	$2.37	118,900
2016-12-21	$4.76	$4.84	$4.73	$4.81	$2.41	88,196
2016-12-20	$4.72	$4.80	$4.72	$4.76	$2.39	120,591
2016-12-19	$4.79	$4.86	$4.73	$4.76	$2.39	118,770
2016-12-16	$4.85	$4.88	$4.77	$4.79	$2.40	153,400
2016-12-15	$4.87	$4.95	$4.86	$4.86	$2.44	94,332
2016-12-14	$4.93	$4.95	$4.86	$4.89	$2.45	92,403
2016-12-13	$4.81	$4.97	$4.81	$4.93	$2.47	78,510
2016-12-12	$4.99	$5.02	$4.81	$4.82	$2.42	144,585
2016-12-09	$4.90	$4.95	$4.88	$4.92	$2.47	47,553
2016-12-08	$4.87	$4.92	$4.85	$4.89	$2.45	93,890
2016-12-07	$4.95	$4.95	$4.86	$4.89	$2.45	68,949
2016-12-06	$4.93	$5.05	$4.93	$4.96	$2.49	67,048
2016-12-05	$4.97	$5.00	$4.87	$4.91	$2.46	60,226
2016-12-02	$4.95	$5.00	$4.85	$4.88	$2.45	69,807
2016-12-01	$4.88	$4.97	$4.82	$4.95	$2.48	145,261
2016-11-30	$5.00	$5.07	$4.81	$4.83	$2.42	96,001
2016-11-29	$5.14	$5.14	$4.99	$5.08	$2.55	82,974
2016-11-28	$5.17	$5.25	$5.06	$5.14	$2.58	79,773
2016-11-25	$5.07	$5.18	$5.03	$5.15	$2.58	29,065
2016-11-23	$4.98	$5.05	$4.95	$5.02	$2.52	36,242
2016-11-22	$5.02	$5.07	$4.97	$5.01	$2.51	82,206
2016-11-21	$4.98	$5.06	$4.95	$5.01	$2.51	64,123
2016-11-18	$4.98	$5.05	$4.94	$4.99	$2.50	123,918
2016-11-17	$4.91	$4.97	$4.86	$4.97	$2.49	91,389
2016-11-16	$4.90	$4.95	$4.86	$4.90	$2.46	71,446
2016-11-15	$4.76	$4.89	$4.76	$4.85	$2.43	58,530
2016-11-14	$4.94	$4.94	$4.76	$4.78	$2.40	45,961
2016-11-11	$4.75	$4.92	$4.64	$4.91	$2.46	155,017
2016-11-10	$4.59	$4.79	$4.56	$4.75	$2.38	36,549
2016-11-09	$4.55	$4.64	$4.51	$4.59	$2.30	69,136
2016-11-08	$4.60	$4.68	$4.56	$4.59	$2.30	66,177
2016-11-07	$4.50	$4.60	$4.41	$4.55	$2.28	153,593
2016-11-04	$4.54	$4.59	$4.50	$4.50	$2.26	88,439
2016-11-03	$4.56	$4.60	$4.53	$4.54	$2.28	49,145
2016-11-02	$4.65	$4.68	$4.56	$4.56	$2.29	75,242
2016-11-01	$4.81	$4.81	$4.63	$4.63	$2.32	56,575
2016-10-31	$4.61	$4.84	$4.57	$4.79	$2.40	101,239
2016-10-28	$4.60	$4.68	$4.60	$4.61	$2.31	41,921
2016-10-27	$4.65	$4.75	$4.62	$4.63	$2.32	54,533
2016-10-26	$4.66	$4.74	$4.60	$4.65	$2.33	85,247
2016-10-25	$4.76	$4.83	$4.67	$4.71	$2.36	58,723
2016-10-24	$4.82	$4.90	$4.76	$4.76	$2.39	46,986
2016-10-21	$4.76	$4.88	$4.76	$4.82	$2.42	39,627
2016-10-20	$4.82	$4.82	$4.76	$4.81	$2.41	46,639
2016-10-19	$4.78	$4.87	$4.78	$4.82	$2.42	36,677
2016-10-18	$4.78	$4.89	$4.78	$4.79	$2.40	26,353
2016-10-17	$4.76	$4.83	$4.75	$4.76	$2.39	36,883
2016-10-14	$4.80	$4.89	$4.80	$4.81	$2.41	36,334
2016-10-13	$4.84	$4.86	$4.80	$4.81	$2.41	51,442
2016-10-12	$4.75	$4.89	$4.75	$4.84	$2.43	25,429
2016-10-11	$4.90	$4.95	$4.74	$4.75	$2.38	83,532
2016-10-10	$5.02	$5.02	$4.86	$4.92	$2.47	81,923
2016-10-07	$4.90	$5.00	$4.90	$4.96	$2.48	81,555
2016-10-06	$4.91	$5.03	$4.81	$4.90	$2.46	182,321
2016-10-05	$4.80	$4.94	$4.76	$4.91	$2.46	206,978
2016-10-04	$4.83	$4.84	$4.75	$4.81	$2.41	38,079
2016-10-03	$4.73	$4.83	$4.73	$4.83	$2.42	53,943
2016-09-30	$4.70	$4.84	$4.70	$4.72	$2.37	49,722
2016-09-29	$4.86	$4.91	$4.68	$4.72	$2.37	54,993
2016-09-28	$4.81	$4.95	$4.78	$4.82	$2.42	63,042
2016-09-27	$4.95	$4.96	$4.83	$4.84	$2.43	49,125
2016-09-26	$4.95	$4.96	$4.87	$4.93	$2.47	74,861
2016-09-23	$4.82	$4.95	$4.82	$4.91	$2.46	87,633
2016-09-22	$4.91	$4.94	$4.78	$4.79	$2.40	110,575
2016-09-21	$4.67	$4.93	$4.66	$4.86	$2.44	166,649
2016-09-20	$4.63	$4.76	$4.63	$4.66	$2.34	48,513
2016-09-19	$4.67	$4.72	$4.60	$4.63	$2.32	64,316
2016-09-16	$4.60	$4.75	$4.60	$4.68	$2.35	308,291
2016-09-15	$4.72	$4.79	$4.60	$4.61	$2.31	133,820
2016-09-14	$4.75	$4.79	$4.64	$4.76	$2.39	81,330
2016-09-13	$4.75	$4.80	$4.61	$4.75	$2.38	61,511
2016-09-12	$4.70	$4.73	$4.63	$4.71	$2.36	81,629
2016-09-09	$4.85	$4.88	$4.71	$4.71	$2.36	56,965
2016-09-08	$4.75	$4.91	$4.69	$4.85	$2.43	65,021
2016-09-07	$4.74	$4.86	$4.67	$4.71	$2.36	426,000
2016-09-06	$4.76	$4.85	$4.72	$4.78	$2.40	158,441
2016-09-02	$4.83	$4.91	$4.79	$4.84	$2.43	72,827
2016-09-01	$4.85	$4.98	$4.84	$4.85	$2.43	274,229
2016-08-31	$4.93	$4.93	$4.85	$4.86	$2.44	61,909
2016-08-30	$4.89	$4.97	$4.83	$4.90	$2.46	40,868
2016-08-29	$4.82	$4.99	$4.77	$4.93	$2.47	134,259
2016-08-26	$4.89	$5.00	$4.76	$4.85	$2.43	122,892
2016-08-25	$4.95	$5.01	$4.86	$4.96	$2.49	86,364
2016-08-24	$5.10	$5.15	$4.95	$4.99	$2.50	138,407
2016-08-23	$5.12	$5.25	$5.04	$5.04	$2.53	93,896
2016-08-22	$5.19	$5.22	$5.11	$5.13	$2.57	50,172
2016-08-19	$5.21	$5.28	$5.13	$5.16	$2.59	100,369
2016-08-18	$5.18	$5.24	$5.13	$5.14	$2.58	97,970
2016-08-17	$5.23	$5.28	$5.19	$5.20	$2.61	74,225
2016-08-16	$5.20	$5.43	$5.16	$5.21	$2.61	121,889
2016-08-15	$5.42	$5.43	$5.15	$5.19	$2.60	337,221
2016-08-12	$5.52	$5.55	$5.42	$5.43	$2.72	108,506
2016-08-11	$5.61	$5.61	$5.52	$5.53	$2.75	77,642
2016-08-10	$5.57	$5.63	$5.52	$5.54	$2.76	54,083
2016-08-09	$5.58	$5.62	$5.49	$5.56	$2.77	92,684
2016-08-08	$5.77	$5.80	$5.47	$5.51	$2.74	113,610
2016-08-05	$5.92	$5.92	$5.67	$5.72	$2.85	64,745
2016-08-04	$5.79	$5.95	$5.76	$5.85	$2.91	87,909
2016-08-03	$5.74	$5.83	$5.73	$5.79	$2.88	105,813
2016-08-02	$5.69	$5.80	$5.59	$5.74	$2.86	115,421
2016-08-01	$5.45	$5.65	$5.36	$5.65	$2.81	61,808
2016-07-29	$5.37	$5.53	$5.28	$5.39	$2.68	35,615
2016-07-28	$5.53	$5.61	$5.30	$5.39	$2.68	57,635
2016-07-27	$5.58	$5.64	$5.51	$5.57	$2.77	44,064
2016-07-26	$5.70	$5.70	$5.57	$5.61	$2.79	37,579
2016-07-25	$5.70	$5.72	$5.60	$5.67	$2.82	35,574
2016-07-22	$5.78	$5.78	$5.60	$5.70	$2.84	33,109
2016-07-21	$5.80	$5.80	$5.64	$5.74	$2.86	36,043
2016-07-20	$5.54	$5.73	$5.54	$5.73	$2.85	47,047
2016-07-19	$5.74	$5.75	$5.54	$5.55	$2.76	51,126
2016-07-18	$5.60	$5.78	$5.58	$5.76	$2.87	54,732
2016-07-15	$5.48	$5.65	$5.48	$5.55	$2.76	71,899
2016-07-14	$5.56	$5.59	$5.47	$5.48	$2.73	58,107
2016-07-13	$5.51	$5.61	$5.47	$5.56	$2.77	94,718
2016-07-12	$5.40	$5.50	$5.40	$5.46	$2.72	51,823
2016-07-11	$5.46	$5.49	$5.35	$5.37	$2.67	53,890
2016-07-08	$5.28	$5.41	$5.27	$5.40	$2.69	82,430
2016-07-07	$5.39	$5.40	$5.12	$5.22	$2.60	32,868
2016-07-06	$5.25	$5.40	$5.20	$5.37	$2.67	64,334
2016-07-05	$5.23	$5.25	$5.16	$5.25	$2.61	65,472
2016-07-01	$5.03	$5.24	$5.01	$5.16	$2.57	156,191
2016-06-30	$4.95	$5.05	$4.91	$5.02	$2.50	227,802
2016-06-29	$4.71	$4.93	$4.71	$4.93	$2.45	132,143
2016-06-28	$4.66	$4.80	$4.65	$4.79	$2.38	72,886
2016-06-27	$4.92	$4.96	$4.47	$4.60	$2.29	200,487
2016-06-24	$4.97	$5.00	$4.85	$4.90	$2.44	95,341
2016-06-23	$5.01	$5.08	$4.95	$5.03	$2.50	97,907
2016-06-22	$5.00	$5.08	$4.97	$5.00	$2.49	55,914
2016-06-21	$5.09	$5.18	$4.99	$5.00	$2.49	105,968
2016-06-20	$5.29	$5.33	$5.03	$5.05	$2.51	87,618
2016-06-17	$5.30	$5.30	$5.20	$5.26	$2.62	54,218
2016-06-16	$5.25	$5.32	$5.17	$5.27	$2.62	101,057
2016-06-15	$5.07	$5.32	$5.07	$5.25	$2.61	148,844
2016-06-14	$5.02	$5.12	$5.00	$5.02	$2.50	69,335
2016-06-13	$5.12	$5.14	$5.05	$5.06	$2.52	57,628
2016-06-10	$5.17	$5.20	$5.12	$5.15	$2.56	62,557
2016-06-09	$5.19	$5.23	$5.17	$5.19	$2.58	64,539
2016-06-08	$5.25	$5.26	$5.17	$5.24	$2.61	37,499
2016-06-07	$5.12	$5.30	$5.12	$5.22	$2.60	69,324
2016-06-06	$5.27	$5.30	$5.11	$5.12	$2.55	91,927
2016-06-03	$5.23	$5.30	$5.18	$5.25	$2.61	68,513
2016-06-02	$5.16	$5.23	$5.16	$5.22	$2.60	44,192
2016-06-01	$5.17	$5.24	$5.15	$5.20	$2.59	109,703
2016-05-31	$5.17	$5.18	$5.10	$5.16	$2.57	33,287
2016-05-27	$5.01	$5.13	$4.95	$5.12	$2.55	46,156
2016-05-26	$5.00	$5.07	$5.00	$5.04	$2.51	77,441
2016-05-25	$5.01	$5.10	$4.95	$5.06	$2.52	62,056
2016-05-24	$5.11	$5.11	$4.99	$5.04	$2.51	76,541
2016-05-23	$5.02	$5.10	$4.95	$5.06	$2.52	94,090
2016-05-20	$5.03	$5.16	$5.02	$5.03	$2.50	25,746
2016-05-19	$5.14	$5.18	$5.03	$5.04	$2.51	57,649
2016-05-18	$5.03	$5.19	$5.03	$5.12	$2.55	36,649
2016-05-17	$5.05	$5.29	$5.02	$5.03	$2.50	145,122
2016-05-16	$5.31	$5.37	$5.06	$5.23	$2.60	245,749
2016-05-13	$5.36	$5.43	$5.35	$5.35	$2.66	58,119
2016-05-12	$5.46	$5.49	$5.41	$5.41	$2.69	33,727
2016-05-11	$5.50	$5.57	$5.46	$5.46	$2.72	42,673
2016-05-10	$5.51	$5.64	$5.51	$5.52	$2.75	57,062
2016-05-09	$5.52	$5.68	$5.51	$5.51	$2.74	47,098
2016-05-06	$5.65	$5.65	$5.52	$5.52	$2.75	32,555
2016-05-05	$5.67	$5.68	$5.60	$5.64	$2.81	25,992
2016-05-04	$5.61	$5.74	$5.61	$5.69	$2.83	39,339
2016-05-03	$5.60	$5.66	$5.58	$5.66	$2.82	35,670
2016-05-02	$5.71	$5.75	$5.63	$5.66	$2.82	43,720
2016-04-29	$5.64	$5.81	$5.61	$5.73	$2.85	58,892
2016-04-28	$5.56	$5.77	$5.56	$5.64	$2.81	110,126
2016-04-27	$5.88	$5.99	$5.87	$5.90	$2.94	32,948
2016-04-26	$6.02	$6.06	$5.91	$5.91	$2.94	44,346
2016-04-25	$6.00	$6.06	$5.95	$6.03	$3.00	23,274
2016-04-22	$5.95	$6.03	$5.93	$6.00	$2.99	32,781
2016-04-21	$5.91	$6.05	$5.91	$5.98	$2.98	57,310
2016-04-20	$5.94	$5.98	$5.87	$5.93	$2.95	55,715
2016-04-19	$5.94	$6.01	$5.94	$5.96	$2.97	66,905
2016-04-18	$5.87	$5.97	$5.86	$5.93	$2.95	42,954
2016-04-15	$5.82	$5.95	$5.82	$5.89	$2.93	42,554
2016-04-14	$5.76	$5.86	$5.76	$5.83	$2.90	23,434
2016-04-13	$5.73	$5.85	$5.71	$5.79	$2.88	47,077
2016-04-12	$5.92	$5.97	$5.73	$5.75	$2.86	65,096
2016-04-11	$5.89	$5.92	$5.80	$5.86	$2.92	67,014
2016-04-08	$5.82	$5.82	$5.72	$5.81	$2.89	34,464
2016-04-07	$5.75	$5.81	$5.71	$5.77	$2.87	44,237
2016-04-06	$5.56	$5.77	$5.56	$5.75	$2.86	41,916
2016-04-05	$5.60	$5.64	$5.55	$5.59	$2.78	29,137
2016-04-04	$5.79	$5.79	$5.58	$5.61	$2.79	59,399
2016-04-01	$5.61	$5.77	$5.61	$5.75	$2.86	33,241
2016-03-31	$5.74	$5.76	$5.43	$5.60	$2.79	114,149
2016-03-30	$5.80	$5.81	$5.74	$5.77	$2.87	23,666
2016-03-29	$5.64	$5.78	$5.62	$5.74	$2.86	26,821
2016-03-28	$5.81	$5.82	$5.68	$5.69	$2.83	29,909
2016-03-24	$5.70	$5.83	$5.65	$5.78	$2.88	64,340
2016-03-23	$5.95	$5.95	$5.72	$5.75	$2.86	57,265
2016-03-22	$6.12	$6.13	$5.81	$5.85	$2.91	105,638
2016-03-21	$6.25	$6.25	$6.03	$6.07	$3.02	49,396
2016-03-18	$6.21	$6.25	$6.14	$6.24	$3.11	80,032
2016-03-17	$6.12	$6.19	$6.11	$6.18	$3.08	45,883
2016-03-16	$5.92	$6.18	$5.87	$6.15	$3.06	74,572
2016-03-15	$6.04	$6.04	$5.85	$5.87	$2.92	56,524
2016-03-14	$5.89	$6.09	$5.87	$6.04	$3.01	36,917
2016-03-11	$6.12	$6.20	$5.86	$5.87	$2.92	77,750
2016-03-10	$6.12	$6.17	$6.07	$6.12	$3.05	25,069
2016-03-09	$6.20	$6.22	$6.00	$6.08	$3.03	49,604
2016-03-08	$6.12	$6.37	$6.07	$6.18	$3.08	43,319
2016-03-07	$6.00	$6.22	$5.98	$6.12	$3.05	125,838
2016-03-04	$5.75	$5.94	$5.74	$5.85	$2.91	94,695
2016-03-03	$5.85	$5.94	$5.71	$5.73	$2.85	55,283
2016-03-02	$5.93	$5.97	$5.77	$5.82	$2.90	37,180
2016-03-01	$5.85	$5.97	$5.81	$5.90	$2.94	54,911
2016-02-29	$5.72	$5.92	$5.68	$5.85	$2.91	49,819
2016-02-26	$5.69	$5.88	$5.63	$5.67	$2.82	47,279
2016-02-25	$5.83	$5.87	$5.60	$5.68	$2.83	52,336
2016-02-24	$5.75	$5.89	$5.75	$5.85	$2.91	31,619
2016-02-23	$5.74	$5.84	$5.66	$5.82	$2.90	41,933
2016-02-22	$6.00	$6.00	$5.75	$5.81	$2.89	61,207
2016-02-19	$5.90	$5.96	$5.80	$5.94	$2.96	32,142
2016-02-18	$5.84	$5.91	$5.81	$5.88	$2.93	37,933
2016-02-17	$5.67	$6.00	$5.67	$5.80	$2.89	132,767
2016-02-16	$5.61	$5.68	$5.54	$5.67	$2.82	48,631
2016-02-12	$5.42	$5.58	$5.33	$5.55	$2.76	100,507
2016-02-11	$5.47	$5.74	$5.20	$5.41	$2.69	161,820
2016-02-10	$5.59	$5.74	$5.50	$5.55	$2.76	47,609
2016-02-09	$5.81	$5.86	$5.50	$5.57	$2.77	56,986
2016-02-08	$5.97	$5.97	$5.86	$5.90	$2.94	36,187
2016-02-05	$6.20	$6.22	$5.96	$6.00	$2.99	76,217
2016-02-04	$6.17	$6.35	$6.17	$6.23	$3.10	37,162
2016-02-03	$6.18	$6.21	$6.07	$6.15	$3.06	40,394
2016-02-02	$6.04	$6.22	$5.97	$6.18	$3.08	66,315
2016-02-01	$6.07	$6.13	$6.00	$6.02	$3.00	61,070
2016-01-29	$5.89	$6.10	$5.89	$6.08	$3.03	57,683
2016-01-28	$6.10	$6.17	$5.87	$5.88	$2.93	44,897
2016-01-27	$5.87	$6.17	$5.87	$6.05	$3.01	84,067
2016-01-26	$5.83	$5.96	$5.81	$5.88	$2.93	86,748
2016-01-25	$5.90	$5.90	$5.80	$5.83	$2.90	48,006
2016-01-22	$5.68	$5.90	$5.68	$5.88	$2.93	92,534
2016-01-21	$5.75	$5.91	$5.60	$5.64	$2.81	138,320
2016-01-20	$5.74	$5.80	$5.45	$5.77	$2.87	220,093
2016-01-19	$5.71	$5.90	$5.60	$5.76	$2.87	149,766
2016-01-15	$5.51	$5.77	$5.51	$5.69	$2.83	99,162
2016-01-14	$5.50	$5.80	$5.50	$5.65	$2.81	171,347
2016-01-13	$5.99	$5.99	$5.45	$5.55	$2.76	266,036
2016-01-12	$6.35	$6.47	$5.87	$5.91	$2.94	180,839
2016-01-11	$6.35	$6.49	$6.25	$6.33	$3.15	156,154
2016-01-08	$6.28	$6.46	$6.28	$6.37	$3.17	117,069
2016-01-07	$6.40	$6.40	$6.13	$6.25	$3.11	180,344
2016-01-06	$6.64	$6.65	$6.45	$6.46	$3.22	265,270
2016-01-05	$6.80	$6.92	$6.57	$6.63	$3.30	361,106
2016-01-04	$6.65	$6.76	$6.61	$6.73	$3.35	624,760
2015-12-31	$9.21	$9.56	$9.16	$9.37	$3.31	186,601
2015-12-30	$9.60	$9.62	$9.19	$9.21	$3.25	276,546
2015-12-29	$9.28	$9.72	$9.28	$9.62	$3.40	145,625
2015-12-28	$9.11	$9.30	$9.11	$9.16	$3.23	86,148
2015-12-24	$9.22	$9.27	$9.12	$9.18	$3.24	29,697
2015-12-23	$8.92	$9.28	$8.88	$9.16	$3.23	105,320
2015-12-22	$9.06	$9.06	$8.62	$8.94	$3.16	108,574
2015-12-21	$8.99	$9.10	$8.87	$9.06	$3.20	87,106
2015-12-18	$9.38	$9.43	$8.91	$8.91	$3.15	132,543
2015-12-17	$9.68	$9.76	$9.34	$9.34	$3.30	54,351
2015-12-16	$9.51	$9.78	$9.51	$9.70	$3.42	63,899
2015-12-15	$9.35	$9.54	$9.33	$9.51	$3.36	52,876
2015-12-14	$9.54	$9.96	$9.28	$9.34	$3.30	104,964
2015-12-11	$9.44	$9.50	$9.36	$9.50	$3.35	84,440
2015-12-10	$9.49	$9.50	$9.43	$9.47	$3.34	70,282
2015-12-09	$9.54	$9.63	$9.37	$9.44	$3.33	92,211
2015-12-08	$9.79	$9.93	$9.56	$9.59	$3.39	225,201
2015-12-07	$9.90	$9.98	$9.85	$9.94	$3.51	33,670
2015-12-04	$9.90	$10.05	$9.79	$9.96	$3.52	47,939
2015-12-03	$9.97	$10.10	$9.73	$9.82	$3.47	74,602
2015-12-02	$10.19	$10.19	$9.90	$9.94	$3.51	49,592
2015-12-01	$10.20	$10.20	$10.02	$10.15	$3.58	47,511
2015-11-30	$10.16	$10.27	$9.99	$10.18	$3.59	100,373
2015-11-27	$10.09	$10.21	$10.02	$10.07	$3.55	35,843
2015-11-25	$10.20	$10.20	$10.10	$10.13	$3.58	61,168
2015-11-24	$10.21	$10.28	$10.11	$10.16	$3.59	54,083
2015-11-23	$10.18	$10.28	$10.07	$10.26	$3.62	79,593
2015-11-20	$10.18	$10.28	$10.10	$10.23	$3.61	63,244
2015-11-19	$10.04	$10.18	$9.89	$10.13	$3.58	131,717
2015-11-18	$9.87	$10.01	$9.85	$9.99	$3.53	49,016
2015-11-17	$9.65	$10.24	$9.42	$9.82	$3.47	521,526
2015-11-16	$10.06	$10.30	$10.04	$10.27	$3.63	189,077
2015-11-13	$10.20	$10.22	$9.99	$10.03	$3.54	146,052
2015-11-12	$10.19	$10.23	$10.08	$10.12	$3.57	144,996
2015-11-11	$10.28	$10.40	$10.11	$10.18	$3.59	187,044
2015-11-10	$10.42	$10.49	$10.21	$10.29	$3.63	185,813
2015-11-09	$10.24	$10.50	$10.24	$10.42	$3.68	238,209
2015-11-06	$10.19	$10.39	$10.00	$10.29	$3.63	357,847
2015-11-05	$9.95	$10.00	$9.72	$9.90	$3.49	95,173
2015-11-04	$9.87	$10.00	$9.65	$9.95	$3.51	70,086
2015-11-03	$9.69	$9.88	$9.57	$9.83	$3.47	95,388
2015-11-02	$9.67	$9.80	$9.60	$9.72	$3.43	109,582
2015-10-30	$9.60	$9.76	$9.54	$9.59	$3.39	83,390
2015-10-29	$9.84	$9.91	$9.63	$9.64	$3.40	88,536
2015-10-28	$9.87	$10.20	$9.66	$9.89	$3.49	144,134
2015-10-27	$9.90	$10.00	$9.62	$9.87	$3.48	117,567
2015-10-26	$9.52	$9.93	$9.50	$9.88	$3.49	150,795
2015-10-23	$9.55	$9.55	$9.32	$9.44	$3.33	88,976
2015-10-22	$9.41	$9.57	$9.16	$9.42	$3.33	79,026
2015-10-21	$9.49	$9.56	$9.22	$9.28	$3.28	88,181
2015-10-20	$9.49	$9.55	$9.32	$9.46	$3.34	89,453
2015-10-19	$9.63	$9.65	$9.40	$9.50	$3.35	210,513
2015-10-16	$9.20	$9.64	$8.75	$9.57	$3.38	182,690
2015-10-15	$9.00	$9.23	$8.55	$9.15	$3.23	289,053
2015-10-14	$8.01	$8.10	$7.97	$7.99	$2.82	39,981
2015-10-13	$7.94	$8.14	$7.94	$8.03	$2.83	45,479
2015-10-12	$8.25	$8.25	$7.92	$7.96	$2.81	119,636
2015-10-09	$8.21	$8.44	$8.21	$8.26	$2.92	33,090
2015-10-08	$8.15	$8.35	$7.97	$8.21	$2.90	45,530
2015-10-07	$7.90	$8.31	$7.82	$8.15	$2.88	132,761
2015-10-06	$7.79	$7.90	$7.76	$7.84	$2.77	53,302
2015-10-05	$7.67	$7.91	$7.65	$7.81	$2.76	103,176
2015-10-02	$7.47	$7.68	$7.47	$7.65	$2.70	60,219
2015-10-01	$7.85	$7.88	$7.50	$7.53	$2.66	350,309
2015-09-30	$7.65	$7.91	$7.65	$7.85	$2.77	71,528
2015-09-29	$7.92	$7.93	$7.57	$7.64	$2.70	214,700
2015-09-28	$8.20	$8.29	$7.93	$7.95	$2.81	125,986
2015-09-25	$8.30	$8.32	$8.10	$8.25	$2.91	31,636
2015-09-24	$8.26	$8.31	$8.12	$8.26	$2.92	72,455
2015-09-23	$8.40	$8.40	$8.25	$8.27	$2.92	33,089
2015-09-22	$8.20	$8.43	$8.20	$8.36	$2.95	35,020
2015-09-21	$8.50	$8.50	$8.32	$8.34	$2.94	73,126
2015-09-18	$8.41	$8.59	$8.38	$8.50	$3.00	147,491
2015-09-17	$8.55	$8.60	$8.40	$8.48	$2.99	57,964
2015-09-16	$8.37	$8.72	$8.37	$8.55	$3.02	44,569
2015-09-15	$8.70	$8.70	$8.40	$8.40	$2.97	65,757
2015-09-14	$8.47	$8.80	$8.47	$8.70	$3.07	45,355
2015-09-11	$8.45	$8.71	$8.45	$8.48	$2.99	52,009
2015-09-10	$8.50	$8.60	$8.42	$8.51	$3.00	60,476
2015-09-09	$8.97	$9.02	$8.45	$8.47	$2.99	138,698
2015-09-08	$8.84	$9.04	$8.75	$8.96	$3.16	34,184

SuRo Capital Corp (SSSS) News Headlines

Recent SuRo Capital Corp (SSSS) News

Similar Companies to SuRo Capital Corp (SSSS) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

SuRo Capital Corp (SSSS) Exchange: NASDAQ