AgroFresh Solutions Inc (AGFS) Stock

Data as of May 2, 2025

$3.00 ($0.00) 0.00%

AgroFresh Solutions Inc - Daily Information

Click for more stock information on AgroFresh Solutions Inc.

Daily Information	Data
Date	May 2, 2025
Open	$3.00
Previous Close	$3.00
High	$3.00
Low	$3.00
Adjusted Open	$3.00
Previous Adjusted Close	$3.00
Adjusted High	$3.00
Adjusted Low	$3.00

About AgroFresh Solutions Inc (AGFS)

AgroFresh Solutions Inc (AGFS) is a global leader in data-driven solutions for fresh produce protection and management. The company was founded in 2000 and is based in Philadelphia, Pennsylvania. AGFS helps increase the value of produce by reducing food waste and maximizing shelf life. The company's solutions include SmartFresh, Bloom, ChillWindow and Pear Finder, all of which enable customers to increase yields and improve profitability. In addition, AGFS's farmer and environmental sustainability practices result in reduced emission of waste chemicals and greenhouse gases. Over the years, AGFS has seen steady growth in market share and revenue. As of 2021, AGFS has operations in 36 countries and serves more than 20,000 customers worldwide.

Invest in AgroFresh Solutions Inc (AGFS)

Join over 15 million registered users who invest on eToro.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for AgroFresh Solutions Inc (AGFS)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-31	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-03-30	$3.00	$3.01	$2.99	$3.00	$3.00	1,424,376
2023-03-29	$3.00	$3.00	$2.99	$2.99	$2.99	137,497
2023-03-28	$2.99	$3.00	$2.99	$3.00	$3.00	405,476
2023-03-27	$2.99	$3.00	$2.99	$2.99	$2.99	35,779
2023-03-24	$2.99	$3.00	$2.99	$3.00	$3.00	101,323
2023-03-23	$3.00	$3.00	$2.98	$2.99	$2.99	175,330
2023-03-22	$3.00	$3.00	$2.98	$2.99	$2.99	72,251
2023-03-21	$2.99	$3.00	$2.98	$3.00	$3.00	97,494
2023-03-20	$2.98	$3.00	$2.98	$3.00	$3.00	126,180
2023-03-17	$2.98	$2.99	$2.98	$2.99	$2.99	811,113
2023-03-16	$2.99	$3.00	$2.98	$2.99	$2.99	449,968
2023-03-15	$2.98	$3.00	$2.98	$2.98	$2.98	203,032
2023-03-14	$2.98	$2.99	$2.98	$2.98	$2.98	174,763
2023-03-13	$2.98	$2.99	$2.98	$2.98	$2.98	151,472
2023-03-10	$2.98	$2.99	$2.98	$2.99	$2.99	275,039
2023-03-09	$2.98	$2.99	$2.98	$2.98	$2.98	100,383
2023-03-08	$2.99	$3.00	$2.98	$2.98	$2.98	168,175
2023-03-07	$2.99	$3.00	$2.98	$2.98	$2.98	58,102
2023-03-06	$2.98	$2.99	$2.97	$2.99	$2.99	295,277
2023-03-03	$2.97	$2.99	$2.97	$2.98	$2.98	46,500
2023-03-02	$2.97	$2.99	$2.97	$2.97	$2.97	22,054
2023-03-01	$2.98	$2.99	$2.97	$2.97	$2.97	171,309
2023-02-28	$2.99	$2.99	$2.98	$2.98	$2.98	63,382
2023-02-27	$2.98	$2.99	$2.98	$2.98	$2.98	132,045
2023-02-24	$2.97	$2.99	$2.97	$2.99	$2.99	86,103
2023-02-23	$2.97	$2.99	$2.97	$2.97	$2.97	110,792
2023-02-22	$2.98	$2.99	$2.97	$2.97	$2.97	56,111
2023-02-21	$2.98	$2.99	$2.97	$2.97	$2.97	133,617
2023-02-17	$2.98	$2.99	$2.98	$2.98	$2.98	28,197
2023-02-16	$2.98	$2.99	$2.98	$2.98	$2.98	9,912
2023-02-15	$2.99	$2.99	$2.98	$2.99	$2.99	129,160
2023-02-14	$2.99	$3.00	$2.98	$2.98	$2.98	88,477
2023-02-13	$2.97	$2.99	$2.97	$2.98	$2.98	93,485
2023-02-10	$2.97	$2.98	$2.97	$2.97	$2.97	321,677
2023-02-09	$2.97	$2.98	$2.97	$2.98	$2.98	181,989
2023-02-08	$2.97	$2.98	$2.97	$2.97	$2.97	44,796
2023-02-07	$2.97	$2.99	$2.97	$2.97	$2.97	122,312
2023-02-06	$2.98	$2.98	$2.97	$2.98	$2.98	50,353
2023-02-03	$2.97	$2.98	$2.97	$2.97	$2.97	80,718
2023-02-02	$2.98	$2.99	$2.97	$2.97	$2.97	127,974
2023-02-01	$2.98	$2.99	$2.97	$2.97	$2.97	156,339
2023-01-31	$2.97	$3.00	$2.96	$3.00	$3.00	292,383
2023-01-30	$2.96	$2.97	$2.96	$2.96	$2.96	77,590
2023-01-27	$2.96	$2.97	$2.96	$2.97	$2.97	26,882
2023-01-26	$2.97	$2.97	$2.96	$2.96	$2.96	58,285
2023-01-25	$2.95	$2.97	$2.95	$2.96	$2.96	40,271
2023-01-24	$2.97	$2.97	$2.96	$2.96	$2.96	56,351
2023-01-23	$2.96	$2.97	$2.96	$2.96	$2.96	21,895
2023-01-20	$2.96	$2.97	$2.96	$2.97	$2.97	54,739
2023-01-19	$2.96	$2.98	$2.96	$2.97	$2.97	78,576
2023-01-18	$2.96	$2.98	$2.96	$2.96	$2.96	317,216
2023-01-17	$2.96	$2.97	$2.95	$2.96	$2.96	70,608
2023-01-13	$2.95	$2.97	$2.95	$2.96	$2.96	74,048
2023-01-12	$2.95	$2.97	$2.95	$2.96	$2.96	102,014
2023-01-11	$2.95	$2.96	$2.95	$2.95	$2.95	635,554
2023-01-10	$2.95	$2.96	$2.95	$2.95	$2.95	96,381
2023-01-09	$2.96	$2.96	$2.95	$2.95	$2.95	75,013
2023-01-06	$2.96	$2.96	$2.95	$2.95	$2.95	142,324
2023-01-05	$2.96	$2.98	$2.95	$2.95	$2.95	542,301
2023-01-04	$2.96	$2.98	$2.95	$2.96	$2.96	150,500
2023-01-03	$2.96	$2.98	$2.95	$2.95	$2.95	373,273
2022-12-30	$2.96	$2.98	$2.96	$2.96	$2.96	48,593
2022-12-29	$2.96	$2.98	$2.94	$2.96	$2.96	261,041
2022-12-28	$2.95	$2.96	$2.94	$2.95	$2.95	92,030
2022-12-27	$2.94	$2.96	$2.94	$2.95	$2.95	51,956
2022-12-23	$2.94	$2.96	$2.94	$2.95	$2.95	46,434
2022-12-22	$2.95	$2.96	$2.94	$2.95	$2.95	210,291
2022-12-21	$2.96	$2.96	$2.95	$2.95	$2.95	75,688
2022-12-20	$2.95	$2.97	$2.94	$2.97	$2.97	114,936
2022-12-19	$2.94	$2.95	$2.94	$2.95	$2.95	71,433
2022-12-16	$2.93	$2.95	$2.93	$2.94	$2.94	176,787
2022-12-15	$2.95	$2.95	$2.94	$2.95	$2.95	29,228
2022-12-14	$2.94	$2.95	$2.93	$2.95	$2.95	103,600
2022-12-13	$2.95	$2.96	$2.94	$2.94	$2.94	166,739
2022-12-12	$2.94	$2.95	$2.94	$2.95	$2.95	206,459
2022-12-09	$2.94	$2.95	$2.94	$2.95	$2.95	116,450
2022-12-08	$2.95	$2.95	$2.94	$2.95	$2.95	71,541
2022-12-07	$2.94	$2.95	$2.94	$2.95	$2.95	83,402
2022-12-06	$2.94	$2.95	$2.94	$2.95	$2.95	90,970
2022-12-05	$2.94	$2.95	$2.94	$2.95	$2.95	61,108
2022-12-02	$2.94	$2.95	$2.94	$2.94	$2.94	253,930
2022-12-01	$2.94	$2.95	$2.94	$2.94	$2.94	80,339
2022-11-30	$2.95	$2.95	$2.94	$2.95	$2.95	247,519
2022-11-29	$2.95	$2.96	$2.94	$2.94	$2.94	160,137
2022-11-28	$2.95	$2.96	$2.94	$2.95	$2.95	575,417
2022-11-25	$2.94	$2.95	$2.94	$2.95	$2.95	215,272
2022-11-23	$2.95	$2.96	$2.94	$2.94	$2.94	464,172
2022-11-22	$2.94	$2.96	$2.93	$2.95	$2.95	1,631,075
2022-11-21	$2.81	$2.83	$2.76	$2.79	$2.79	57,210
2022-11-18	$2.82	$2.85	$2.80	$2.82	$2.82	107,034
2022-11-17	$2.83	$2.83	$2.78	$2.81	$2.81	62,130
2022-11-16	$2.79	$2.85	$2.79	$2.83	$2.83	153,731
2022-11-15	$2.80	$2.82	$2.76	$2.81	$2.81	312,996
2022-11-14	$2.79	$2.80	$2.75	$2.80	$2.80	241,468
2022-11-11	$2.73	$2.77	$2.69	$2.77	$2.77	127,289
2022-11-10	$2.72	$2.77	$2.67	$2.75	$2.75	283,522
2022-11-09	$2.78	$2.80	$2.71	$2.73	$2.73	236,349
2022-11-08	$2.77	$2.80	$2.76	$2.80	$2.80	98,983
2022-11-07	$2.76	$2.80	$2.76	$2.78	$2.78	84,131
2022-11-04	$2.77	$2.78	$2.74	$2.75	$2.75	172,787
2022-11-03	$2.79	$2.80	$2.73	$2.76	$2.76	225,953
2022-11-02	$2.75	$2.84	$2.74	$2.76	$2.76	306,537
2022-11-01	$2.73	$2.82	$2.71	$2.82	$2.82	719,352
2022-10-31	$2.67	$2.82	$2.66	$2.72	$2.72	818,461
2022-10-28	$2.66	$2.86	$2.61	$2.79	$2.79	2,077,798
2022-10-27	$2.52	$2.80	$2.47	$2.69	$2.69	39,256,323
2022-10-26	$1.57	$1.68	$1.57	$1.57	$1.57	6,777
2022-10-25	$1.47	$1.66	$1.47	$1.57	$1.57	14,385
2022-10-24	$1.54	$1.68	$1.54	$1.56	$1.56	4,751
2022-10-21	$1.60	$1.63	$1.60	$1.60	$1.60	1,455
2022-10-20	$1.61	$1.61	$1.53	$1.57	$1.57	6,499
2022-10-19	$1.56	$1.70	$1.56	$1.61	$1.61	5,722
2022-10-18	$1.62	$1.67	$1.52	$1.63	$1.63	4,787
2022-10-17	$1.64	$1.67	$1.60	$1.60	$1.60	3,843
2022-10-14	$1.65	$1.65	$1.54	$1.62	$1.62	6,520
2022-10-13	$1.55	$1.65	$1.54	$1.65	$1.65	4,456
2022-10-12	$1.53	$1.56	$1.50	$1.56	$1.56	9,034
2022-10-11	$1.62	$1.64	$1.55	$1.63	$1.63	13,338
2022-10-10	$1.58	$1.63	$1.52	$1.60	$1.60	6,597
2022-10-07	$1.53	$1.59	$1.46	$1.56	$1.56	17,025
2022-10-06	$1.49	$1.52	$1.48	$1.49	$1.49	6,793
2022-10-05	$1.47	$1.53	$1.47	$1.47	$1.47	7,954
2022-10-04	$1.52	$1.55	$1.49	$1.49	$1.49	9,702
2022-10-03	$1.54	$1.54	$1.50	$1.53	$1.53	2,606
2022-09-30	$1.56	$1.59	$1.50	$1.50	$1.50	14,345
2022-09-29	$1.60	$1.60	$1.56	$1.57	$1.57	4,577
2022-09-28	$1.60	$1.61	$1.57	$1.58	$1.58	16,494
2022-09-27	$1.61	$1.61	$1.60	$1.60	$1.60	8,574
2022-09-26	$1.58	$1.66	$1.58	$1.62	$1.62	20,134
2022-09-23	$1.63	$1.66	$1.60	$1.61	$1.61	26,553
2022-09-22	$1.60	$1.65	$1.60	$1.61	$1.61	28,458
2022-09-21	$1.60	$1.64	$1.48	$1.60	$1.60	27,355
2022-09-20	$1.59	$1.61	$1.53	$1.57	$1.57	18,958
2022-09-19	$1.46	$1.59	$1.46	$1.58	$1.58	15,297
2022-09-16	$1.55	$1.57	$1.47	$1.47	$1.47	54,123
2022-09-15	$1.58	$1.66	$1.55	$1.56	$1.56	4,314
2022-09-14	$1.72	$1.75	$1.58	$1.58	$1.58	20,000
2022-09-13	$1.59	$1.74	$1.59	$1.68	$1.68	9,930
2022-09-12	$1.71	$1.75	$1.63	$1.64	$1.64	23,934
2022-09-09	$1.60	$1.79	$1.60	$1.71	$1.71	18,164
2022-09-08	$1.58	$1.64	$1.55	$1.62	$1.62	23,064
2022-09-07	$1.63	$1.68	$1.62	$1.66	$1.66	17,545
2022-09-06	$1.69	$1.71	$1.62	$1.69	$1.69	18,330
2022-09-02	$1.58	$1.75	$1.57	$1.68	$1.68	44,675
2022-09-01	$1.60	$1.61	$1.54	$1.60	$1.60	11,947
2022-08-31	$1.53	$1.63	$1.52	$1.61	$1.61	25,510
2022-08-30	$1.57	$1.58	$1.53	$1.55	$1.55	13,974
2022-08-29	$1.61	$1.63	$1.54	$1.59	$1.59	17,033
2022-08-26	$1.62	$1.74	$1.60	$1.63	$1.63	26,926
2022-08-25	$1.59	$1.70	$1.59	$1.60	$1.60	25,781
2022-08-24	$1.63	$1.67	$1.58	$1.58	$1.58	16,968
2022-08-23	$1.78	$1.78	$1.67	$1.67	$1.67	11,301
2022-08-22	$1.74	$1.75	$1.71	$1.74	$1.74	8,918
2022-08-19	$1.81	$1.83	$1.76	$1.79	$1.79	22,608
2022-08-18	$1.89	$1.92	$1.85	$1.88	$1.88	81,528
2022-08-17	$1.87	$1.88	$1.82	$1.87	$1.87	33,434
2022-08-16	$1.84	$1.90	$1.75	$1.86	$1.86	25,733
2022-08-15	$1.84	$1.88	$1.80	$1.86	$1.86	22,455
2022-08-12	$1.90	$1.90	$1.83	$1.84	$1.84	14,463
2022-08-11	$1.85	$1.87	$1.83	$1.87	$1.87	16,804
2022-08-10	$1.78	$1.86	$1.77	$1.85	$1.85	23,059
2022-08-09	$1.82	$1.86	$1.78	$1.84	$1.84	10,522
2022-08-08	$1.87	$1.89	$1.84	$1.84	$1.84	11,421
2022-08-05	$1.80	$1.85	$1.78	$1.84	$1.84	11,105
2022-08-04	$1.80	$1.89	$1.76	$1.86	$1.86	26,190
2022-08-03	$1.80	$1.86	$1.67	$1.79	$1.79	34,132
2022-08-02	$1.80	$1.80	$1.72	$1.79	$1.79	10,299
2022-08-01	$1.79	$1.80	$1.73	$1.79	$1.79	9,788
2022-07-29	$1.77	$1.79	$1.74	$1.77	$1.77	11,829
2022-07-28	$1.80	$1.80	$1.72	$1.74	$1.74	7,836
2022-07-27	$1.74	$1.80	$1.70	$1.78	$1.78	10,503
2022-07-26	$1.72	$1.80	$1.72	$1.73	$1.73	5,192
2022-07-25	$1.72	$1.79	$1.70	$1.70	$1.70	13,690
2022-07-22	$1.73	$1.73	$1.68	$1.69	$1.69	4,252
2022-07-21	$1.68	$1.72	$1.59	$1.69	$1.69	16,716
2022-07-20	$1.69	$1.69	$1.64	$1.66	$1.66	5,073
2022-07-19	$1.58	$1.65	$1.54	$1.63	$1.63	57,677
2022-07-18	$1.53	$1.57	$1.52	$1.53	$1.53	19,221
2022-07-15	$1.63	$1.67	$1.54	$1.54	$1.54	24,272
2022-07-14	$1.63	$1.67	$1.56	$1.56	$1.56	8,310
2022-07-13	$1.65	$1.65	$1.60	$1.60	$1.60	14,917
2022-07-12	$1.69	$1.69	$1.61	$1.65	$1.65	8,310
2022-07-11	$1.74	$1.74	$1.65	$1.72	$1.72	13,672
2022-07-08	$1.60	$1.66	$1.60	$1.64	$1.64	12,080
2022-07-07	$1.62	$1.70	$1.61	$1.61	$1.61	8,864
2022-07-06	$1.68	$1.90	$1.61	$1.64	$1.64	80,690
2022-07-05	$1.67	$1.72	$1.67	$1.68	$1.68	5,213
2022-07-01	$1.75	$1.75	$1.70	$1.70	$1.70	5,527
2022-06-30	$1.76	$1.79	$1.70	$1.79	$1.79	4,634
2022-06-29	$1.72	$1.75	$1.64	$1.73	$1.73	6,410
2022-06-28	$1.71	$1.74	$1.62	$1.68	$1.68	25,293
2022-06-27	$1.63	$1.69	$1.62	$1.62	$1.62	6,200
2022-06-24	$1.66	$1.69	$1.63	$1.69	$1.69	5,544
2022-06-23	$1.62	$1.71	$1.62	$1.64	$1.64	4,835
2022-06-22	$1.66	$1.71	$1.60	$1.68	$1.68	32,624
2022-06-21	$1.55	$1.66	$1.55	$1.60	$1.60	17,589
2022-06-17	$1.64	$1.65	$1.55	$1.58	$1.58	29,730
2022-06-16	$1.73	$1.76	$1.57	$1.64	$1.64	13,298
2022-06-15	$1.61	$1.83	$1.60	$1.72	$1.72	51,824
2022-06-14	$1.68	$1.68	$1.60	$1.62	$1.62	13,396
2022-06-13	$1.80	$1.80	$1.60	$1.60	$1.60	26,903
2022-06-10	$1.78	$1.83	$1.78	$1.80	$1.80	16,521
2022-06-09	$1.82	$1.86	$1.79	$1.79	$1.79	9,618
2022-06-08	$1.84	$1.87	$1.81	$1.83	$1.83	20,002
2022-06-07	$1.83	$1.87	$1.80	$1.82	$1.82	12,048
2022-06-06	$1.78	$1.85	$1.77	$1.81	$1.81	9,186
2022-06-03	$1.84	$1.86	$1.76	$1.82	$1.82	21,144
2022-06-02	$1.83	$1.86	$1.82	$1.82	$1.82	9,340
2022-06-01	$1.80	$1.86	$1.75	$1.81	$1.81	14,811
2022-05-31	$1.77	$1.86	$1.77	$1.77	$1.77	18,133
2022-05-27	$1.82	$1.82	$1.80	$1.81	$1.81	7,757
2022-05-26	$1.78	$1.88	$1.75	$1.79	$1.79	50,135
2022-05-25	$1.74	$1.78	$1.74	$1.78	$1.78	1,936
2022-05-24	$1.82	$1.83	$1.79	$1.79	$1.79	34,661
2022-05-23	$1.85	$1.85	$1.76	$1.82	$1.82	20,033
2022-05-20	$1.77	$1.81	$1.71	$1.76	$1.76	33,065
2022-05-19	$1.55	$1.79	$1.55	$1.73	$1.73	99,921
2022-05-18	$1.61	$1.63	$1.54	$1.55	$1.55	35,281
2022-05-17	$1.61	$1.69	$1.54	$1.60	$1.60	44,651
2022-05-16	$1.70	$1.72	$1.54	$1.60	$1.60	60,853
2022-05-13	$1.60	$1.72	$1.55	$1.68	$1.68	30,323
2022-05-12	$1.60	$1.69	$1.57	$1.61	$1.61	22,761
2022-05-11	$1.67	$1.71	$1.56	$1.63	$1.63	31,352
2022-05-10	$1.70	$1.84	$1.64	$1.72	$1.72	67,483
2022-05-09	$1.82	$1.84	$1.74	$1.75	$1.75	243,081
2022-05-06	$1.85	$1.85	$1.80	$1.82	$1.82	40,543
2022-05-05	$1.88	$1.88	$1.83	$1.84	$1.84	12,252
2022-05-04	$1.84	$1.85	$1.81	$1.83	$1.83	10,330
2022-05-03	$1.85	$1.87	$1.84	$1.84	$1.84	19,898
2022-05-02	$1.88	$1.89	$1.84	$1.85	$1.85	10,559
2022-04-29	$1.89	$1.89	$1.84	$1.86	$1.86	11,465
2022-04-28	$1.86	$1.94	$1.84	$1.92	$1.92	24,714
2022-04-27	$1.84	$1.94	$1.81	$1.85	$1.85	28,664
2022-04-26	$1.84	$1.95	$1.83	$1.84	$1.84	55,436
2022-04-25	$1.88	$1.91	$1.84	$1.87	$1.87	21,795
2022-04-22	$1.92	$2.00	$1.84	$1.91	$1.91	30,175
2022-04-21	$1.87	$1.92	$1.83	$1.90	$1.90	17,740
2022-04-20	$1.80	$1.90	$1.80	$1.88	$1.88	38,327
2022-04-19	$1.93	$1.93	$1.82	$1.82	$1.82	36,744
2022-04-18	$1.84	$1.95	$1.82	$1.92	$1.92	61,257
2022-04-14	$1.86	$1.89	$1.84	$1.84	$1.84	14,682
2022-04-13	$1.90	$1.90	$1.82	$1.89	$1.89	39,524
2022-04-12	$1.87	$1.89	$1.84	$1.86	$1.86	45,789
2022-04-11	$1.90	$1.92	$1.87	$1.87	$1.87	36,319
2022-04-08	$1.91	$1.93	$1.90	$1.91	$1.91	20,238
2022-04-07	$1.90	$1.93	$1.90	$1.93	$1.93	37,596
2022-04-06	$1.86	$1.92	$1.86	$1.86	$1.86	36,300
2022-04-05	$1.87	$1.94	$1.85	$1.88	$1.88	74,455
2022-04-04	$1.91	$1.95	$1.84	$1.87	$1.87	151,728
2022-04-01	$1.94	$1.96	$1.89	$1.89	$1.89	30,937
2022-03-31	$1.93	$1.96	$1.89	$1.90	$1.90	40,744
2022-03-30	$1.98	$2.00	$1.91	$1.96	$1.96	30,826
2022-03-29	$1.90	$2.03	$1.89	$1.95	$1.95	67,059
2022-03-28	$1.95	$1.95	$1.89	$1.92	$1.92	51,563
2022-03-25	$2.06	$2.08	$1.90	$1.96	$1.96	121,296
2022-03-24	$1.87	$2.07	$1.87	$2.04	$2.04	504,243
2022-03-23	$1.92	$1.96	$1.88	$1.89	$1.89	108,126
2022-03-22	$1.85	$1.96	$1.85	$1.90	$1.90	38,283
2022-03-21	$1.89	$1.97	$1.83	$1.93	$1.93	55,536
2022-03-18	$1.85	$1.95	$1.83	$1.90	$1.90	69,127
2022-03-17	$1.97	$1.98	$1.83	$1.85	$1.85	81,832
2022-03-16	$1.95	$2.00	$1.89	$1.90	$1.90	36,942
2022-03-15	$1.90	$2.01	$1.90	$1.98	$1.98	35,499
2022-03-14	$2.04	$2.08	$1.88	$2.01	$2.01	226,270
2022-03-11	$2.15	$2.19	$1.98	$2.04	$2.04	97,286
2022-03-10	$1.93	$2.33	$1.93	$2.12	$2.12	750,335
2022-03-09	$1.98	$1.98	$1.89	$1.97	$1.97	22,553
2022-03-08	$1.97	$1.99	$1.84	$1.94	$1.94	25,614
2022-03-07	$1.91	$2.01	$1.91	$1.93	$1.93	24,940
2022-03-04	$2.06	$2.06	$1.87	$1.93	$1.93	77,267
2022-03-03	$2.12	$2.12	$2.00	$2.06	$2.06	17,817
2022-03-02	$2.06	$2.10	$2.04	$2.07	$2.07	7,090
2022-03-01	$2.06	$2.06	$1.97	$2.06	$2.06	12,902
2022-02-28	$2.01	$2.05	$1.94	$2.01	$2.01	30,036
2022-02-25	$1.99	$2.05	$1.93	$2.01	$2.01	46,649
2022-02-24	$1.84	$2.02	$1.84	$1.97	$1.97	109,251
2022-02-23	$1.87	$1.93	$1.85	$1.92	$1.92	13,141
2022-02-22	$1.99	$1.99	$1.85	$1.86	$1.86	23,850
2022-02-18	$1.90	$1.99	$1.90	$1.99	$1.99	27,792
2022-02-17	$1.91	$1.95	$1.91	$1.93	$1.93	3,785
2022-02-16	$1.98	$1.98	$1.87	$1.95	$1.95	10,519
2022-02-15	$1.87	$2.00	$1.87	$1.97	$1.97	34,402
2022-02-14	$1.93	$1.98	$1.86	$1.87	$1.87	48,953
2022-02-11	$1.99	$2.02	$1.96	$1.98	$1.98	18,841
2022-02-10	$2.01	$2.02	$1.98	$2.02	$2.02	5,215
2022-02-09	$2.03	$2.14	$1.92	$1.98	$1.98	62,795
2022-02-08	$1.96	$2.04	$1.96	$2.04	$2.04	4,438
2022-02-07	$2.03	$2.06	$1.97	$1.99	$1.99	23,088
2022-02-04	$2.03	$2.05	$2.01	$2.02	$2.02	8,092
2022-02-03	$1.95	$2.01	$1.87	$1.99	$1.99	35,631
2022-02-02	$1.93	$2.04	$1.90	$1.99	$1.99	62,094
2022-02-01	$1.99	$2.00	$1.87	$1.87	$1.87	28,692
2022-01-31	$1.86	$2.02	$1.86	$1.98	$1.98	19,527
2022-01-28	$1.96	$1.97	$1.85	$1.89	$1.89	31,609
2022-01-27	$1.96	$2.00	$1.95	$1.97	$1.97	36,826
2022-01-26	$1.95	$2.00	$1.94	$1.94	$1.94	19,092
2022-01-25	$1.96	$2.01	$1.89	$1.91	$1.91	31,513
2022-01-24	$1.96	$2.03	$1.96	$2.02	$2.02	52,722
2022-01-21	$2.17	$2.17	$1.93	$2.02	$2.02	81,738
2022-01-20	$2.10	$2.25	$2.10	$2.19	$2.19	32,644
2022-01-19	$2.20	$2.28	$2.10	$2.26	$2.26	78,696
2022-01-18	$2.07	$2.21	$2.02	$2.16	$2.16	12,596
2022-01-14	$2.19	$2.20	$1.99	$2.07	$2.07	72,916
2022-01-13	$2.28	$2.28	$2.19	$2.20	$2.20	19,231
2022-01-12	$2.23	$2.25	$2.20	$2.22	$2.22	22,802
2022-01-11	$2.20	$2.29	$2.15	$2.26	$2.26	20,588
2022-01-10	$2.21	$2.26	$2.14	$2.16	$2.16	54,812
2022-01-07	$2.17	$2.27	$2.15	$2.26	$2.26	56,969
2022-01-06	$2.27	$2.27	$2.06	$2.20	$2.20	46,068
2022-01-05	$2.15	$2.26	$2.12	$2.23	$2.23	53,667
2022-01-04	$2.13	$2.20	$2.09	$2.18	$2.18	83,692
2022-01-03	$2.06	$2.13	$1.99	$2.09	$2.09	79,417
2021-12-31	$2.03	$2.04	$1.94	$1.99	$1.99	286,153
2021-12-30	$1.86	$2.04	$1.86	$1.96	$1.96	37,648
2021-12-29	$2.00	$2.04	$1.79	$1.87	$1.87	128,660
2021-12-28	$1.92	$2.09	$1.91	$1.98	$1.98	36,570
2021-12-27	$2.10	$2.10	$1.91	$1.95	$1.95	63,530
2021-12-23	$1.68	$2.05	$1.68	$2.00	$2.00	232,320
2021-12-22	$1.70	$1.83	$1.66	$1.70	$1.70	83,396
2021-12-21	$1.91	$1.91	$1.67	$1.71	$1.71	132,153
2021-12-20	$1.90	$1.97	$1.80	$1.90	$1.90	34,734
2021-12-17	$1.94	$2.02	$1.91	$1.95	$1.95	172,344
2021-12-16	$1.91	$2.01	$1.84	$1.95	$1.95	52,452
2021-12-15	$1.89	$1.92	$1.82	$1.90	$1.90	121,906
2021-12-14	$1.95	$1.99	$1.88	$1.90	$1.90	47,673
2021-12-13	$1.88	$2.00	$1.80	$1.93	$1.93	65,914
2021-12-10	$1.90	$2.01	$1.85	$1.91	$1.91	88,796
2021-12-09	$1.83	$1.92	$1.78	$1.84	$1.84	65,618
2021-12-08	$1.83	$1.88	$1.73	$1.86	$1.86	46,792
2021-12-07	$1.68	$1.86	$1.64	$1.81	$1.81	43,420
2021-12-06	$1.73	$1.75	$1.69	$1.69	$1.69	51,159
2021-12-03	$1.79	$1.83	$1.65	$1.69	$1.69	85,573
2021-12-02	$1.80	$1.83	$1.76	$1.78	$1.78	39,812
2021-12-01	$1.78	$2.01	$1.77	$1.80	$1.80	95,060
2021-11-30	$1.85	$1.89	$1.72	$1.80	$1.80	43,164
2021-11-29	$1.87	$1.94	$1.84	$1.84	$1.84	273,209
2021-11-26	$1.91	$1.97	$1.87	$1.87	$1.87	129,416
2021-11-24	$1.95	$1.95	$1.88	$1.94	$1.94	125,449
2021-11-23	$2.05	$2.05	$1.90	$1.95	$1.95	68,067
2021-11-22	$2.01	$2.01	$1.97	$1.99	$1.99	22,267
2021-11-19	$1.96	$2.05	$1.94	$1.94	$1.94	45,240
2021-11-18	$1.93	$1.95	$1.87	$1.95	$1.95	80,161
2021-11-17	$1.94	$1.98	$1.87	$1.89	$1.89	69,300
2021-11-16	$2.03	$2.03	$1.88	$1.90	$1.90	158,192
2021-11-15	$2.07	$2.10	$1.95	$1.97	$1.97	62,906
2021-11-12	$2.10	$2.11	$1.97	$1.98	$1.98	93,522
2021-11-11	$2.10	$2.10	$1.98	$2.08	$2.08	35,561
2021-11-10	$2.06	$2.06	$2.00	$2.05	$2.05	53,040
2021-11-09	$2.06	$2.06	$1.96	$1.98	$1.98	58,774
2021-11-08	$2.06	$2.06	$2.01	$2.06	$2.06	23,125
2021-11-05	$2.04	$2.06	$2.00	$2.04	$2.04	41,257
2021-11-04	$2.05	$2.06	$2.01	$2.04	$2.04	20,362
2021-11-03	$2.03	$2.10	$1.99	$2.04	$2.04	26,383
2021-11-02	$2.04	$2.08	$2.03	$2.06	$2.06	24,503
2021-11-01	$2.05	$2.07	$2.03	$2.05	$2.05	10,045
2021-10-29	$2.02	$2.08	$2.01	$2.03	$2.03	9,771
2021-10-28	$2.01	$2.06	$1.97	$2.05	$2.05	34,080
2021-10-27	$2.12	$2.14	$2.00	$2.01	$2.01	163,111
2021-10-26	$2.00	$2.11	$2.00	$2.10	$2.10	56,096
2021-10-25	$2.00	$2.04	$1.99	$2.01	$2.01	25,625
2021-10-22	$2.15	$2.16	$1.85	$1.99	$1.99	98,179
2021-10-21	$2.18	$2.18	$2.12	$2.14	$2.14	9,317
2021-10-20	$2.07	$2.20	$2.07	$2.19	$2.19	6,143
2021-10-19	$2.13	$2.17	$2.05	$2.05	$2.05	57,384
2021-10-18	$2.15	$2.20	$2.12	$2.13	$2.13	12,971
2021-10-15	$2.24	$2.25	$2.14	$2.14	$2.14	37,064
2021-10-14	$2.23	$2.25	$2.21	$2.21	$2.21	41,629
2021-10-13	$2.25	$2.25	$2.23	$2.23	$2.23	6,234
2021-10-12	$2.23	$2.26	$2.23	$2.23	$2.23	22,737
2021-10-11	$2.22	$2.26	$2.22	$2.25	$2.25	22,487
2021-10-08	$2.10	$2.26	$2.10	$2.22	$2.22	35,844
2021-10-07	$2.20	$2.22	$2.03	$2.05	$2.05	46,360
2021-10-06	$2.21	$2.25	$2.20	$2.21	$2.21	49,022
2021-10-05	$2.19	$2.26	$2.15	$2.26	$2.26	34,335
2021-10-04	$2.15	$2.24	$2.15	$2.15	$2.15	14,846
2021-10-01	$2.18	$2.20	$2.16	$2.17	$2.17	7,330
2021-09-30	$2.17	$2.21	$2.13	$2.16	$2.16	16,612
2021-09-29	$2.19	$2.20	$2.12	$2.17	$2.17	11,358
2021-09-28	$2.25	$2.25	$2.13	$2.15	$2.15	26,456
2021-09-27	$2.21	$2.25	$2.15	$2.24	$2.24	32,350
2021-09-24	$2.23	$2.25	$2.17	$2.19	$2.19	31,435
2021-09-23	$2.21	$2.23	$2.20	$2.21	$2.21	21,043
2021-09-22	$2.28	$2.28	$2.21	$2.22	$2.22	32,956
2021-09-21	$2.13	$2.27	$2.12	$2.26	$2.26	62,570
2021-09-20	$2.13	$2.13	$2.04	$2.12	$2.12	51,574
2021-09-17	$2.00	$2.14	$2.00	$2.14	$2.14	92,705
2021-09-16	$1.97	$2.06	$1.97	$2.00	$2.00	50,158
2021-09-15	$2.01	$2.03	$1.94	$1.97	$1.97	85,010
2021-09-14	$2.08	$2.08	$2.00	$2.02	$2.02	20,251
2021-09-13	$2.01	$2.10	$1.97	$2.06	$2.06	53,646
2021-09-10	$2.01	$2.07	$2.00	$2.00	$2.00	33,010
2021-09-09	$2.10	$2.44	$2.00	$2.04	$2.04	122,930
2021-09-08	$2.15	$2.15	$2.01	$2.05	$2.05	46,220
2021-09-07	$2.21	$2.21	$2.15	$2.17	$2.17	55,483
2021-09-03	$2.16	$2.22	$2.16	$2.22	$2.22	47,926
2021-09-02	$2.11	$2.21	$2.11	$2.17	$2.17	92,274
2021-09-01	$2.07	$2.14	$2.02	$2.12	$2.12	110,254
2021-08-31	$2.00	$2.08	$1.96	$2.07	$2.07	41,736
2021-08-30	$2.08	$2.09	$2.00	$2.02	$2.02	33,051
2021-08-27	$2.03	$2.08	$2.02	$2.06	$2.06	80,443
2021-08-26	$1.86	$2.05	$1.86	$2.05	$2.05	66,016
2021-08-25	$1.85	$1.93	$1.84	$1.85	$1.85	166,796
2021-08-24	$1.92	$1.93	$1.83	$1.85	$1.85	92,569
2021-08-23	$1.84	$1.92	$1.82	$1.91	$1.91	135,319
2021-08-20	$1.87	$1.90	$1.81	$1.83	$1.83	40,039
2021-08-19	$1.92	$1.94	$1.86	$1.88	$1.88	188,002
2021-08-18	$1.96	$1.97	$1.92	$1.93	$1.93	21,478
2021-08-17	$1.92	$1.96	$1.92	$1.95	$1.95	58,969
2021-08-16	$1.94	$1.95	$1.90	$1.91	$1.91	28,609
2021-08-13	$1.99	$2.00	$1.94	$1.95	$1.95	63,555
2021-08-12	$2.01	$2.01	$1.92	$2.00	$2.00	61,966
2021-08-11	$2.06	$2.10	$2.02	$2.03	$2.03	85,948
2021-08-10	$2.02	$2.05	$1.99	$2.02	$2.02	91,421
2021-08-09	$2.00	$2.02	$1.97	$2.02	$2.02	57,527
2021-08-06	$1.92	$1.96	$1.91	$1.96	$1.96	59,554
2021-08-05	$1.91	$1.95	$1.90	$1.90	$1.90	39,812
2021-08-04	$1.91	$1.94	$1.91	$1.94	$1.94	31,106
2021-08-03	$1.91	$1.95	$1.89	$1.92	$1.92	62,647
2021-08-02	$1.96	$1.97	$1.89	$1.90	$1.90	35,530
2021-07-30	$1.96	$1.98	$1.95	$1.95	$1.95	238,841
2021-07-29	$1.96	$1.97	$1.96	$1.96	$1.96	21,222
2021-07-28	$1.91	$1.98	$1.88	$1.97	$1.97	65,211
2021-07-27	$1.93	$1.98	$1.90	$1.91	$1.91	51,741
2021-07-26	$1.97	$1.98	$1.91	$1.91	$1.91	63,535
2021-07-23	$1.96	$1.98	$1.94	$1.98	$1.98	17,055
2021-07-22	$1.96	$1.99	$1.95	$1.96	$1.96	24,683
2021-07-21	$2.00	$2.01	$1.95	$1.95	$1.95	48,475
2021-07-20	$1.96	$1.98	$1.94	$1.97	$1.97	73,000
2021-07-19	$1.95	$1.96	$1.92	$1.94	$1.94	100,087
2021-07-16	$1.97	$1.98	$1.94	$1.96	$1.96	80,027
2021-07-15	$2.01	$2.01	$1.95	$1.97	$1.97	46,391
2021-07-14	$1.97	$2.02	$1.94	$2.00	$2.00	124,191
2021-07-13	$2.03	$2.05	$1.96	$1.98	$1.98	50,418
2021-07-12	$2.00	$2.05	$1.97	$2.05	$2.05	96,173
2021-07-09	$2.04	$2.04	$1.96	$1.99	$1.99	91,396
2021-07-08	$2.03	$2.03	$1.98	$2.02	$2.02	109,716
2021-07-07	$2.03	$2.05	$2.02	$2.02	$2.02	85,008
2021-07-06	$2.05	$2.05	$2.02	$2.05	$2.05	55,144
2021-07-02	$2.09	$2.10	$2.03	$2.05	$2.05	194,215
2021-07-01	$2.08	$2.09	$2.02	$2.07	$2.07	142,355
2021-06-30	$2.08	$2.08	$2.06	$2.08	$2.08	56,445
2021-06-29	$2.14	$2.17	$2.04	$2.06	$2.06	153,553
2021-06-28	$2.09	$2.17	$2.06	$2.16	$2.16	242,472
2021-06-25	$2.16	$2.16	$2.00	$2.09	$2.09	3,773,714
2021-06-24	$2.09	$2.17	$2.07	$2.16	$2.16	264,868
2021-06-23	$2.10	$2.15	$2.07	$2.08	$2.08	241,028
2021-06-22	$2.09	$2.10	$2.05	$2.08	$2.08	188,071
2021-06-21	$2.08	$2.12	$2.06	$2.11	$2.11	160,104
2021-06-18	$2.07	$2.10	$2.04	$2.07	$2.07	220,686
2021-06-17	$2.10	$2.10	$2.05	$2.07	$2.07	130,054
2021-06-16	$2.12	$2.12	$2.05	$2.08	$2.08	225,883
2021-06-15	$2.18	$2.22	$2.10	$2.13	$2.13	134,704
2021-06-14	$2.18	$2.21	$2.18	$2.18	$2.18	82,933
2021-06-11	$2.21	$2.25	$2.15	$2.17	$2.17	52,519
2021-06-10	$2.27	$2.30	$2.20	$2.22	$2.22	45,966
2021-06-09	$2.20	$2.30	$2.14	$2.27	$2.27	84,315
2021-06-08	$2.17	$2.20	$2.15	$2.18	$2.18	69,994
2021-06-07	$2.20	$2.20	$2.13	$2.15	$2.15	120,037
2021-06-04	$2.20	$2.23	$2.18	$2.20	$2.20	59,859
2021-06-03	$2.27	$2.30	$2.14	$2.22	$2.22	93,400
2021-06-02	$2.22	$2.31	$2.21	$2.26	$2.26	53,605
2021-06-01	$2.25	$2.25	$2.21	$2.21	$2.21	44,254
2021-05-28	$2.26	$2.26	$2.13	$2.21	$2.21	56,299
2021-05-27	$2.22	$2.27	$2.20	$2.26	$2.26	60,640
2021-05-26	$2.19	$2.22	$2.14	$2.18	$2.18	50,541
2021-05-25	$2.26	$2.28	$2.19	$2.20	$2.20	42,783
2021-05-24	$2.18	$2.29	$2.18	$2.28	$2.28	78,213
2021-05-21	$2.18	$2.22	$2.10	$2.18	$2.18	90,882
2021-05-20	$2.10	$2.17	$2.10	$2.14	$2.14	139,360
2021-05-19	$2.06	$2.14	$2.06	$2.12	$2.12	187,000
2021-05-18	$2.34	$2.46	$2.04	$2.05	$2.05	444,110
2021-05-17	$2.37	$2.48	$2.30	$2.35	$2.35	143,095
2021-05-14	$2.20	$2.52	$2.12	$2.37	$2.37	240,392
2021-05-13	$2.07	$2.14	$2.01	$2.11	$2.11	172,472
2021-05-12	$2.17	$2.19	$2.01	$2.04	$2.04	116,615
2021-05-11	$2.03	$2.20	$2.00	$2.18	$2.18	120,818
2021-05-10	$2.04	$2.10	$2.02	$2.07	$2.07	171,867
2021-05-07	$2.07	$2.11	$2.01	$2.02	$2.02	113,752
2021-05-06	$2.06	$2.12	$2.06	$2.07	$2.07	238,608
2021-05-05	$2.13	$2.14	$2.04	$2.07	$2.07	197,027
2021-05-04	$2.13	$2.34	$2.12	$2.13	$2.13	165,173
2021-05-03	$2.15	$2.20	$2.13	$2.16	$2.16	53,656
2021-04-30	$2.20	$2.22	$2.09	$2.12	$2.12	80,345
2021-04-29	$2.21	$2.25	$2.20	$2.22	$2.22	86,337
2021-04-28	$2.18	$2.25	$2.12	$2.18	$2.18	56,981
2021-04-27	$2.19	$2.24	$2.14	$2.21	$2.21	97,502
2021-04-26	$2.10	$2.26	$2.10	$2.18	$2.18	156,246
2021-04-23	$2.03	$2.11	$2.03	$2.08	$2.08	160,697
2021-04-22	$2.08	$2.09	$2.01	$2.03	$2.03	85,899
2021-04-21	$2.16	$2.18	$2.07	$2.09	$2.09	79,118
2021-04-20	$2.06	$2.16	$2.04	$2.16	$2.16	114,981
2021-04-19	$2.04	$2.07	$2.04	$2.05	$2.05	95,376
2021-04-16	$2.25	$2.25	$2.01	$2.01	$2.01	165,010
2021-04-15	$2.25	$2.29	$2.21	$2.24	$2.24	86,137
2021-04-14	$2.27	$2.36	$2.25	$2.26	$2.26	122,033
2021-04-13	$2.25	$2.30	$2.22	$2.29	$2.29	142,783
2021-04-12	$2.40	$2.59	$2.11	$2.23	$2.23	334,383
2021-04-09	$2.20	$2.25	$2.12	$2.15	$2.15	53,207
2021-04-08	$2.15	$2.24	$2.07	$2.22	$2.22	103,304
2021-04-07	$2.12	$2.18	$2.06	$2.14	$2.14	152,101
2021-04-06	$2.13	$2.20	$2.10	$2.11	$2.11	57,989
2021-04-05	$2.14	$2.20	$2.04	$2.14	$2.14	114,678
2021-04-01	$2.03	$2.20	$2.01	$2.10	$2.10	92,436
2021-03-31	$2.05	$2.10	$2.00	$2.00	$2.00	109,323
2021-03-30	$2.07	$2.12	$2.03	$2.04	$2.04	91,401
2021-03-29	$2.38	$2.38	$2.07	$2.07	$2.07	86,861
2021-03-26	$2.13	$2.20	$2.10	$2.12	$2.12	54,373
2021-03-25	$2.01	$2.12	$2.01	$2.12	$2.12	87,623
2021-03-24	$2.09	$2.24	$2.04	$2.04	$2.04	69,287
2021-03-23	$2.22	$2.29	$2.05	$2.06	$2.06	223,869
2021-03-22	$2.24	$2.27	$2.20	$2.22	$2.22	77,084
2021-03-19	$2.34	$2.39	$2.19	$2.21	$2.21	389,635
2021-03-18	$2.43	$2.44	$2.30	$2.31	$2.31	122,576
2021-03-17	$2.32	$2.45	$2.29	$2.39	$2.39	92,752
2021-03-16	$2.33	$2.38	$2.30	$2.31	$2.31	104,229
2021-03-15	$2.41	$2.41	$2.30	$2.33	$2.33	93,793
2021-03-12	$2.33	$2.41	$2.26	$2.41	$2.41	172,819
2021-03-11	$2.48	$2.48	$2.12	$2.32	$2.32	302,978
2021-03-10	$2.46	$2.54	$2.44	$2.53	$2.53	97,885
2021-03-09	$2.42	$2.47	$2.38	$2.44	$2.44	54,995
2021-03-08	$2.42	$2.51	$2.36	$2.42	$2.42	83,932
2021-03-05	$2.35	$2.44	$2.22	$2.42	$2.42	127,534
2021-03-04	$2.43	$2.43	$2.26	$2.36	$2.36	172,907
2021-03-03	$2.48	$2.53	$2.37	$2.45	$2.45	101,535
2021-03-02	$2.44	$2.48	$2.37	$2.48	$2.48	64,936
2021-03-01	$2.45	$2.52	$2.40	$2.43	$2.43	91,041
2021-02-26	$2.51	$2.51	$2.30	$2.39	$2.39	136,630
2021-02-25	$2.67	$2.75	$2.46	$2.50	$2.50	136,114
2021-02-24	$2.41	$2.89	$2.39	$2.64	$2.64	463,788
2021-02-23	$2.49	$2.49	$2.26	$2.39	$2.39	119,888
2021-02-22	$2.46	$2.60	$2.43	$2.57	$2.57	103,693
2021-02-19	$2.43	$2.49	$2.39	$2.48	$2.48	91,630
2021-02-18	$2.52	$2.52	$2.37	$2.43	$2.43	109,229
2021-02-17	$2.60	$2.60	$2.48	$2.55	$2.55	108,881
2021-02-16	$2.58	$2.68	$2.53	$2.60	$2.60	143,961
2021-02-12	$2.56	$2.56	$2.44	$2.53	$2.53	190,349
2021-02-11	$2.63	$2.77	$2.51	$2.57	$2.57	251,107
2021-02-10	$2.60	$2.65	$2.35	$2.60	$2.60	462,888
2021-02-09	$2.45	$2.59	$2.35	$2.55	$2.55	337,310
2021-02-08	$2.28	$2.46	$2.26	$2.43	$2.43	431,198
2021-02-05	$2.12	$2.40	$2.10	$2.28	$2.28	712,978
2021-02-04	$2.05	$2.10	$1.98	$2.10	$2.10	359,934
2021-02-03	$2.05	$2.09	$1.98	$2.04	$2.04	353,100
2021-02-02	$1.97	$2.17	$1.95	$1.99	$1.99	656,470
2021-02-01	$1.96	$2.01	$1.92	$1.94	$1.94	149,977
2021-01-29	$1.94	$2.03	$1.89	$1.96	$1.96	149,903
2021-01-28	$1.93	$1.99	$1.85	$1.95	$1.95	228,577
2021-01-27	$1.94	$1.99	$1.83	$1.93	$1.93	244,076
2021-01-26	$2.04	$2.04	$1.98	$2.02	$2.02	162,354
2021-01-25	$2.05	$2.06	$1.96	$2.04	$2.04	225,313
2021-01-22	$1.99	$2.03	$1.94	$2.03	$2.03	110,042
2021-01-21	$2.02	$2.06	$1.99	$2.01	$2.01	127,659
2021-01-20	$2.02	$2.06	$2.00	$2.03	$2.03	150,321
2021-01-19	$2.03	$2.05	$1.99	$2.02	$2.02	457,209
2021-01-15	$1.95	$1.98	$1.91	$1.97	$1.97	262,919
2021-01-14	$1.87	$1.95	$1.87	$1.90	$1.90	263,795
2021-01-13	$2.01	$2.06	$1.84	$1.85	$1.85	527,937
2021-01-12	$2.12	$2.14	$1.90	$1.98	$1.98	1,124,821
2021-01-11	$2.10	$2.20	$2.09	$2.13	$2.13	129,549
2021-01-08	$2.15	$2.24	$2.10	$2.13	$2.13	65,934
2021-01-07	$2.13	$2.25	$2.12	$2.16	$2.16	75,590
2021-01-06	$2.20	$2.28	$2.06	$2.14	$2.14	122,779
2021-01-05	$2.19	$2.34	$2.15	$2.19	$2.19	98,987
2021-01-04	$2.31	$2.33	$2.20	$2.21	$2.21	66,151
2020-12-31	$2.32	$2.35	$2.25	$2.27	$2.27	87,358
2020-12-30	$2.40	$2.40	$2.32	$2.32	$2.32	59,146
2020-12-29	$2.42	$2.42	$2.35	$2.41	$2.41	44,963
2020-12-28	$2.38	$2.40	$2.35	$2.38	$2.38	36,742
2020-12-24	$2.37	$2.38	$2.29	$2.37	$2.37	40,138
2020-12-23	$2.26	$2.48	$2.26	$2.39	$2.39	64,725
2020-12-22	$2.50	$2.60	$2.31	$2.31	$2.31	109,254
2020-12-21	$2.55	$2.66	$2.48	$2.49	$2.49	112,829
2020-12-18	$2.35	$2.86	$2.27	$2.66	$2.66	332,228
2020-12-17	$2.47	$2.50	$2.33	$2.34	$2.34	82,706
2020-12-16	$2.61	$2.63	$2.46	$2.46	$2.46	67,589
2020-12-15	$2.50	$2.68	$2.50	$2.59	$2.59	83,379
2020-12-14	$2.49	$2.57	$2.49	$2.49	$2.49	53,042
2020-12-11	$2.55	$2.55	$2.46	$2.49	$2.49	43,457
2020-12-10	$2.48	$2.72	$2.48	$2.57	$2.57	86,518
2020-12-09	$2.58	$2.58	$2.41	$2.47	$2.47	58,870
2020-12-08	$2.43	$2.59	$2.39	$2.55	$2.55	59,879
2020-12-07	$2.47	$2.53	$2.39	$2.45	$2.45	79,351
2020-12-04	$2.37	$2.50	$2.36	$2.50	$2.50	50,907
2020-12-03	$2.34	$2.40	$2.29	$2.36	$2.36	21,816
2020-12-02	$2.40	$2.43	$2.24	$2.33	$2.33	82,286
2020-12-01	$2.31	$2.47	$2.29	$2.47	$2.47	64,519
2020-11-30	$2.34	$2.34	$2.20	$2.30	$2.30	58,716
2020-11-27	$2.35	$2.37	$2.26	$2.37	$2.37	18,185
2020-11-25	$2.32	$2.38	$2.28	$2.38	$2.38	35,295
2020-11-24	$2.35	$2.37	$2.29	$2.35	$2.35	69,310
2020-11-23	$2.24	$2.32	$2.20	$2.30	$2.30	56,373
2020-11-20	$2.18	$2.31	$2.13	$2.24	$2.24	67,975
2020-11-19	$2.17	$2.23	$2.06	$2.23	$2.23	94,909
2020-11-18	$2.21	$2.25	$2.12	$2.14	$2.14	74,378
2020-11-17	$2.20	$2.21	$2.14	$2.15	$2.15	78,162
2020-11-16	$2.27	$2.33	$2.12	$2.25	$2.25	77,646
2020-11-13	$2.29	$2.29	$2.21	$2.24	$2.24	30,927
2020-11-12	$2.35	$2.36	$2.25	$2.28	$2.28	41,506
2020-11-11	$2.43	$2.44	$2.31	$2.38	$2.38	48,708
2020-11-10	$2.43	$2.45	$2.29	$2.41	$2.41	66,547
2020-11-09	$2.26	$2.59	$2.22	$2.38	$2.38	102,366
2020-11-06	$2.16	$2.33	$2.04	$2.26	$2.26	169,235
2020-11-05	$2.10	$2.39	$2.10	$2.35	$2.35	40,654
2020-11-04	$2.29	$2.29	$1.99	$2.11	$2.11	50,021
2020-11-03	$2.25	$2.30	$2.14	$2.28	$2.28	53,275
2020-11-02	$2.07	$2.29	$2.02	$2.19	$2.19	134,634
2020-10-30	$2.10	$2.10	$2.02	$2.06	$2.06	196,874
2020-10-29	$2.05	$2.11	$2.01	$2.10	$2.10	29,633
2020-10-28	$2.10	$2.17	$2.02	$2.07	$2.07	47,437
2020-10-27	$2.22	$2.36	$2.11	$2.13	$2.13	52,331
2020-10-26	$2.24	$2.24	$2.00	$2.20	$2.20	69,064
2020-10-23	$2.27	$2.34	$2.22	$2.24	$2.24	44,540
2020-10-22	$2.31	$2.32	$2.28	$2.29	$2.29	36,331
2020-10-21	$2.35	$2.36	$2.29	$2.32	$2.32	33,630
2020-10-20	$2.42	$2.44	$2.32	$2.33	$2.33	102,610
2020-10-19	$2.35	$2.45	$2.35	$2.39	$2.39	77,440
2020-10-16	$2.38	$2.41	$2.32	$2.35	$2.35	178,606
2020-10-15	$2.36	$2.40	$2.28	$2.40	$2.40	41,708
2020-10-14	$2.51	$2.52	$2.35	$2.36	$2.36	129,363
2020-10-13	$2.52	$2.57	$2.48	$2.49	$2.49	22,586
2020-10-12	$2.57	$2.68	$2.47	$2.53	$2.53	69,741
2020-10-09	$2.67	$2.69	$2.40	$2.60	$2.60	40,066
2020-10-08	$2.60	$2.68	$2.60	$2.65	$2.65	43,246
2020-10-07	$2.43	$2.57	$2.43	$2.56	$2.56	34,920
2020-10-06	$2.47	$2.55	$2.41	$2.44	$2.44	37,627
2020-10-05	$2.39	$2.47	$2.32	$2.45	$2.45	24,404
2020-10-02	$2.30	$2.42	$2.28	$2.39	$2.39	39,493
2020-10-01	$2.46	$2.46	$2.35	$2.39	$2.39	71,717
2020-09-30	$2.45	$2.51	$2.40	$2.43	$2.43	21,025
2020-09-29	$2.56	$2.56	$2.38	$2.43	$2.43	32,098
2020-09-28	$2.39	$2.58	$2.37	$2.56	$2.56	41,116
2020-09-25	$2.44	$2.45	$2.36	$2.40	$2.40	40,174
2020-09-24	$2.51	$2.54	$2.43	$2.45	$2.45	51,094
2020-09-23	$2.91	$2.91	$2.51	$2.52	$2.52	58,987
2020-09-22	$2.91	$2.93	$2.84	$2.91	$2.91	70,147
2020-09-21	$3.00	$3.00	$2.78	$2.91	$2.91	110,545
2020-09-18	$3.09	$3.09	$2.76	$3.06	$3.06	204,023
2020-09-17	$2.66	$3.05	$2.62	$3.03	$3.03	478,834
2020-09-16	$2.57	$2.72	$2.57	$2.71	$2.71	96,603
2020-09-15	$2.54	$2.63	$2.44	$2.57	$2.57	37,179
2020-09-14	$2.51	$2.59	$2.48	$2.55	$2.55	46,906
2020-09-11	$2.59	$2.59	$2.50	$2.50	$2.50	42,842
2020-09-10	$2.58	$2.63	$2.52	$2.52	$2.52	104,981
2020-09-09	$2.61	$2.65	$2.57	$2.57	$2.57	91,244
2020-09-08	$2.45	$2.61	$2.35	$2.53	$2.53	65,074
2020-09-04	$2.42	$2.56	$2.42	$2.53	$2.53	77,180
2020-09-03	$2.46	$2.60	$2.39	$2.39	$2.39	46,733
2020-09-02	$2.50	$2.53	$2.42	$2.51	$2.51	46,334
2020-09-01	$2.47	$2.54	$2.45	$2.52	$2.52	66,111
2020-08-31	$2.49	$2.51	$2.44	$2.48	$2.48	54,475
2020-08-28	$2.56	$2.61	$2.41	$2.57	$2.57	50,945
2020-08-27	$2.51	$2.62	$2.41	$2.52	$2.52	105,363
2020-08-26	$2.49	$2.54	$2.44	$2.50	$2.50	60,907
2020-08-25	$2.50	$2.51	$2.42	$2.49	$2.49	135,495
2020-08-24	$2.31	$2.50	$2.27	$2.50	$2.50	87,112
2020-08-21	$2.31	$2.32	$2.26	$2.31	$2.31	46,590
2020-08-20	$2.37	$2.40	$2.29	$2.32	$2.32	35,303
2020-08-19	$2.50	$2.51	$2.39	$2.40	$2.40	37,488
2020-08-18	$2.45	$2.55	$2.44	$2.49	$2.49	52,461
2020-08-17	$2.36	$2.48	$2.35	$2.43	$2.43	58,483
2020-08-14	$2.39	$2.41	$2.33	$2.36	$2.36	75,404
2020-08-13	$2.39	$2.42	$2.36	$2.40	$2.40	36,756
2020-08-12	$2.37	$2.41	$2.34	$2.37	$2.37	73,770
2020-08-11	$2.40	$2.48	$2.31	$2.32	$2.32	152,236
2020-08-10	$2.67	$2.69	$2.47	$2.49	$2.49	185,892
2020-08-07	$2.47	$2.73	$2.43	$2.66	$2.66	117,856
2020-08-06	$2.50	$2.55	$2.41	$2.48	$2.48	120,421
2020-08-05	$2.50	$2.50	$2.49	$2.50	$2.50	48,824
2020-08-04	$2.38	$2.50	$2.34	$2.50	$2.50	46,604
2020-08-03	$2.45	$2.45	$2.35	$2.37	$2.37	60,817
2020-07-31	$2.45	$2.50	$2.43	$2.44	$2.44	65,190
2020-07-30	$2.45	$2.45	$2.37	$2.44	$2.44	43,082
2020-07-29	$2.50	$2.50	$2.43	$2.48	$2.48	70,810
2020-07-28	$2.50	$2.50	$2.36	$2.49	$2.49	86,392
2020-07-27	$2.30	$2.48	$2.26	$2.47	$2.47	49,852
2020-07-24	$2.39	$2.40	$2.30	$2.30	$2.30	33,333
2020-07-23	$2.53	$2.59	$2.35	$2.39	$2.39	41,667
2020-07-22	$2.58	$2.70	$2.48	$2.55	$2.55	58,940
2020-07-21	$2.47	$2.64	$2.47	$2.60	$2.60	84,472
2020-07-20	$2.33	$2.53	$2.30	$2.44	$2.44	96,103
2020-07-17	$2.36	$2.47	$2.27	$2.33	$2.33	111,900
2020-07-16	$2.43	$2.43	$2.26	$2.27	$2.27	92,500
2020-07-15	$2.39	$2.52	$2.34	$2.45	$2.45	106,700
2020-07-14	$2.20	$2.38	$2.15	$2.37	$2.37	75,900
2020-07-13	$2.28	$2.29	$2.18	$2.21	$2.21	92,800
2020-07-10	$2.25	$2.28	$2.15	$2.25	$2.25	152,400
2020-07-09	$2.54	$2.54	$2.12	$2.21	$2.21	303,200
2020-07-08	$2.60	$2.65	$2.46	$2.54	$2.54	95,200
2020-07-07	$2.65	$2.70	$2.58	$2.59	$2.59	160,200
2020-07-06	$2.78	$2.86	$2.61	$2.66	$2.66	153,200
2020-07-02	$2.79	$2.83	$2.73	$2.76	$2.76	111,200
2020-07-01	$3.02	$3.07	$2.66	$2.70	$2.70	180,200
2020-06-30	$3.00	$3.08	$2.91	$3.03	$3.03	901,500
2020-06-29	$2.57	$3.21	$2.51	$3.05	$3.05	282,800
2020-06-26	$3.06	$3.08	$2.70	$2.71	$2.71	2,951,029
2020-06-25	$3.16	$3.38	$2.97	$3.08	$3.08	412,737
2020-06-24	$3.31	$3.47	$3.14	$3.15	$3.15	241,254
2020-06-23	$3.46	$3.60	$3.37	$3.37	$3.37	207,455
2020-06-22	$3.24	$3.50	$3.24	$3.46	$3.46	135,671
2020-06-19	$3.13	$3.34	$3.13	$3.27	$3.27	248,359
2020-06-18	$3.61	$3.79	$3.07	$3.16	$3.16	534,388
2020-06-17	$3.44	$3.68	$3.42	$3.60	$3.60	203,535
2020-06-16	$3.38	$3.57	$3.34	$3.42	$3.42	368,451
2020-06-15	$3.10	$3.34	$2.92	$3.31	$3.31	298,712
2020-06-12	$2.95	$3.10	$2.95	$3.03	$3.03	96,308
2020-06-11	$3.00	$3.13	$2.82	$2.87	$2.87	229,820
2020-06-10	$3.24	$3.25	$3.01	$3.10	$3.10	190,180
2020-06-09	$3.25	$3.34	$3.13	$3.23	$3.23	181,247
2020-06-08	$3.21	$3.30	$3.08	$3.21	$3.21	270,332
2020-06-05	$3.06	$3.38	$3.05	$3.21	$3.21	295,881
2020-06-04	$2.89	$3.15	$2.87	$3.06	$3.06	326,081
2020-06-03	$2.87	$3.04	$2.82	$2.86	$2.86	302,450
2020-06-02	$3.12	$3.19	$2.81	$2.89	$2.89	198,794
2020-06-01	$2.70	$2.95	$2.61	$2.84	$2.84	247,816
2020-05-29	$2.74	$2.95	$2.63	$2.66	$2.66	521,941
2020-05-28	$3.20	$3.21	$2.67	$2.68	$2.68	733,436
2020-05-27	$3.29	$3.38	$3.14	$3.24	$3.24	243,354
2020-05-26	$3.20	$3.47	$3.20	$3.33	$3.33	214,308
2020-05-22	$3.21	$3.23	$3.05	$3.20	$3.20	223,534
2020-05-21	$3.40	$3.50	$3.22	$3.27	$3.27	254,431
2020-05-20	$3.47	$3.60	$3.22	$3.40	$3.40	589,251
2020-05-19	$2.80	$3.35	$2.79	$3.20	$3.20	762,535
2020-05-18	$3.15	$4.20	$2.75	$2.79	$2.79	2,004,583
2020-05-15	$2.23	$2.94	$2.08	$2.68	$2.68	866,423
2020-05-14	$1.98	$2.09	$1.80	$2.05	$2.05	62,335
2020-05-13	$2.20	$2.22	$2.01	$2.07	$2.07	78,539
2020-05-12	$2.65	$2.65	$2.03	$2.14	$2.14	145,779
2020-05-11	$2.24	$2.28	$2.03	$2.03	$2.03	78,851
2020-05-08	$1.95	$2.28	$1.95	$2.22	$2.22	84,800
2020-05-07	$1.91	$1.99	$1.91	$1.96	$1.96	27,770
2020-05-06	$1.85	$1.96	$1.85	$1.93	$1.93	18,861
2020-05-05	$1.90	$1.93	$1.82	$1.88	$1.88	98,700
2020-05-04	$1.92	$1.98	$1.83	$1.85	$1.85	52,396
2020-05-01	$2.01	$2.01	$1.91	$1.92	$1.92	20,922
2020-04-30	$2.00	$2.08	$1.95	$2.01	$2.01	63,480
2020-04-29	$1.95	$2.08	$1.91	$1.99	$1.99	98,261
2020-04-28	$1.81	$1.95	$1.81	$1.89	$1.89	35,242
2020-04-27	$1.83	$1.91	$1.79	$1.83	$1.83	32,595
2020-04-24	$1.86	$1.90	$1.81	$1.83	$1.83	40,688
2020-04-23	$1.78	$1.87	$1.68	$1.84	$1.84	86,943
2020-04-22	$1.72	$1.85	$1.64	$1.81	$1.81	61,101
2020-04-21	$1.66	$1.73	$1.57	$1.69	$1.69	56,149
2020-04-20	$1.68	$1.80	$1.61	$1.70	$1.70	60,757
2020-04-17	$1.52	$1.74	$1.51	$1.67	$1.67	69,826
2020-04-16	$1.49	$1.51	$1.35	$1.44	$1.44	145,020
2020-04-15	$1.65	$1.74	$1.39	$1.47	$1.47	179,056
2020-04-14	$1.79	$1.84	$1.59	$1.65	$1.65	239,311
2020-04-13	$1.86	$1.86	$1.45	$1.65	$1.65	162,430
2020-04-09	$1.86	$1.91	$1.76	$1.86	$1.86	71,164
2020-04-08	$1.67	$1.85	$1.67	$1.84	$1.84	24,412
2020-04-07	$1.84	$1.86	$1.63	$1.69	$1.69	223,888
2020-04-06	$1.85	$1.86	$1.65	$1.84	$1.84	54,299
2020-04-03	$1.51	$1.86	$1.49	$1.84	$1.84	75,607
2020-04-02	$1.53	$1.71	$1.50	$1.53	$1.53	36,748
2020-04-01	$1.62	$1.69	$1.56	$1.58	$1.58	227,808
2020-03-31	$1.64	$1.70	$1.57	$1.64	$1.64	24,319
2020-03-30	$1.62	$1.70	$1.58	$1.62	$1.62	21,163
2020-03-27	$1.72	$1.79	$1.63	$1.70	$1.70	30,808
2020-03-26	$1.87	$1.87	$1.70	$1.71	$1.71	77,607
2020-03-25	$1.35	$1.96	$1.28	$1.80	$1.80	108,325
2020-03-24	$1.25	$1.48	$1.11	$1.27	$1.27	285,782
2020-03-23	$1.09	$1.21	$1.00	$1.09	$1.09	101,892
2020-03-20	$1.38	$1.38	$1.15	$1.15	$1.15	199,472
2020-03-19	$1.11	$1.32	$1.09	$1.32	$1.32	128,861
2020-03-18	$1.32	$1.39	$1.00	$1.06	$1.06	77,467
2020-03-17	$1.42	$1.42	$1.29	$1.35	$1.35	57,883
2020-03-16	$1.25	$1.42	$1.25	$1.39	$1.39	93,405
2020-03-13	$1.37	$1.82	$1.26	$1.46	$1.46	119,049
2020-03-12	$1.75	$1.75	$1.40	$1.47	$1.47	132,029
2020-03-11	$1.83	$1.85	$1.60	$1.74	$1.74	132,513
2020-03-10	$1.96	$2.09	$1.86	$2.01	$2.01	107,733
2020-03-09	$1.87	$2.04	$1.84	$1.99	$1.99	61,181
2020-03-06	$2.10	$2.16	$2.04	$2.09	$2.09	59,797
2020-03-05	$2.14	$2.18	$2.08	$2.13	$2.13	30,533
2020-03-04	$2.14	$2.20	$2.07	$2.15	$2.15	44,989
2020-03-03	$2.16	$2.19	$2.03	$2.09	$2.09	69,680
2020-03-02	$2.18	$2.19	$2.02	$2.15	$2.15	72,755
2020-02-28	$1.99	$2.19	$1.98	$2.19	$2.19	77,413
2020-02-27	$2.16	$2.19	$1.97	$2.08	$2.08	77,601
2020-02-26	$2.25	$2.31	$2.18	$2.20	$2.20	59,031
2020-02-25	$2.37	$2.42	$2.18	$2.23	$2.23	51,770
2020-02-24	$2.27	$2.43	$2.27	$2.39	$2.39	34,193
2020-02-21	$2.47	$2.50	$2.33	$2.37	$2.37	63,336
2020-02-20	$2.47	$2.60	$2.47	$2.49	$2.49	77,027
2020-02-19	$2.36	$2.54	$2.36	$2.47	$2.47	70,326
2020-02-18	$2.34	$2.38	$2.30	$2.34	$2.34	44,913
2020-02-14	$2.25	$2.47	$2.25	$2.38	$2.38	98,396
2020-02-13	$2.34	$2.40	$2.20	$2.20	$2.20	132,726
2020-02-12	$2.41	$2.44	$2.34	$2.40	$2.40	17,640
2020-02-11	$2.16	$2.55	$2.16	$2.36	$2.36	88,447
2020-02-10	$2.31	$2.33	$2.16	$2.17	$2.17	37,324
2020-02-07	$2.34	$2.34	$2.25	$2.33	$2.33	39,182
2020-02-06	$2.20	$2.33	$2.20	$2.31	$2.31	34,418
2020-02-05	$2.31	$2.36	$2.19	$2.22	$2.22	75,310
2020-02-04	$2.32	$2.33	$2.30	$2.30	$2.30	21,662
2020-02-03	$2.33	$2.37	$2.30	$2.33	$2.33	43,324
2020-01-31	$2.37	$2.37	$2.34	$2.34	$2.34	18,248
2020-01-30	$2.31	$2.37	$2.27	$2.35	$2.35	40,150
2020-01-29	$2.30	$2.37	$2.19	$2.33	$2.33	73,090
2020-01-28	$2.33	$2.39	$2.26	$2.30	$2.30	93,657
2020-01-27	$2.33	$2.39	$2.25	$2.34	$2.34	62,549
2020-01-24	$2.32	$2.40	$2.28	$2.33	$2.33	37,652
2020-01-23	$2.28	$2.40	$2.24	$2.31	$2.31	116,083
2020-01-22	$2.41	$2.47	$2.28	$2.31	$2.31	252,006
2020-01-21	$2.49	$2.50	$2.39	$2.44	$2.44	85,491
2020-01-17	$2.63	$2.64	$2.46	$2.49	$2.49	75,445
2020-01-16	$2.64	$2.70	$2.61	$2.65	$2.65	44,990
2020-01-15	$2.61	$2.70	$2.61	$2.63	$2.63	73,382
2020-01-14	$2.66	$2.69	$2.60	$2.62	$2.62	28,915
2020-01-13	$2.66	$2.68	$2.63	$2.68	$2.68	39,775
2020-01-10	$2.69	$2.71	$2.53	$2.68	$2.68	43,344
2020-01-09	$2.70	$2.75	$2.68	$2.70	$2.70	39,362
2020-01-08	$2.78	$2.79	$2.68	$2.72	$2.72	24,879
2020-01-07	$2.77	$2.80	$2.72	$2.77	$2.77	47,056
2020-01-06	$2.63	$2.78	$2.55	$2.78	$2.78	76,825
2020-01-03	$2.71	$2.75	$2.67	$2.67	$2.67	40,469
2020-01-02	$2.59	$2.75	$2.59	$2.75	$2.75	62,212
2019-12-31	$2.56	$2.68	$2.55	$2.58	$2.58	74,804
2019-12-30	$2.69	$2.78	$2.54	$2.54	$2.54	98,658
2019-12-27	$2.78	$2.79	$2.69	$2.73	$2.73	37,972
2019-12-26	$2.72	$2.81	$2.72	$2.78	$2.78	40,536
2019-12-24	$2.77	$2.83	$2.73	$2.75	$2.75	64,971
2019-12-23	$2.62	$2.80	$2.62	$2.73	$2.73	125,208
2019-12-20	$2.57	$2.64	$2.53	$2.64	$2.64	51,441
2019-12-19	$2.70	$2.70	$2.54	$2.58	$2.58	41,929
2019-12-18	$2.63	$2.70	$2.59	$2.68	$2.68	38,012
2019-12-17	$2.49	$2.65	$2.49	$2.63	$2.63	131,210
2019-12-16	$2.42	$2.52	$2.42	$2.49	$2.49	68,926
2019-12-13	$2.36	$2.48	$2.35	$2.45	$2.45	56,063
2019-12-12	$2.35	$2.46	$2.25	$2.39	$2.39	49,889
2019-12-11	$2.33	$2.38	$2.30	$2.38	$2.38	37,251
2019-12-10	$2.29	$2.37	$2.23	$2.35	$2.35	57,961
2019-12-09	$2.33	$2.35	$2.24	$2.32	$2.32	45,324
2019-12-06	$2.34	$2.37	$2.31	$2.33	$2.33	31,283
2019-12-05	$2.37	$2.38	$2.29	$2.34	$2.34	32,060
2019-12-04	$2.27	$2.37	$2.26	$2.35	$2.35	30,767
2019-12-03	$2.36	$2.36	$2.19	$2.33	$2.33	72,181
2019-12-02	$2.34	$2.38	$2.31	$2.38	$2.38	34,393
2019-11-29	$2.32	$2.40	$2.28	$2.37	$2.37	23,414
2019-11-27	$2.25	$2.34	$2.25	$2.34	$2.34	75,262
2019-11-26	$2.22	$2.27	$2.19	$2.27	$2.27	46,050
2019-11-25	$2.15	$2.24	$2.14	$2.22	$2.22	50,175
2019-11-22	$2.11	$2.16	$2.07	$2.13	$2.13	45,470
2019-11-21	$2.11	$2.14	$2.03	$2.12	$2.12	53,382
2019-11-20	$2.07	$2.16	$2.02	$2.11	$2.11	72,443
2019-11-19	$2.07	$2.16	$2.06	$2.12	$2.12	44,037
2019-11-18	$2.04	$2.13	$1.98	$2.09	$2.09	53,157
2019-11-15	$2.10	$2.14	$2.01	$2.06	$2.06	68,109
2019-11-14	$2.10	$2.20	$2.08	$2.12	$2.12	81,850
2019-11-13	$2.21	$2.22	$2.12	$2.14	$2.14	34,936
2019-11-12	$2.11	$2.24	$2.06	$2.22	$2.22	36,696
2019-11-11	$2.22	$2.22	$2.00	$2.12	$2.12	114,811
2019-11-08	$2.27	$2.27	$2.20	$2.22	$2.22	79,115
2019-11-07	$2.40	$2.48	$2.31	$2.46	$2.46	72,177
2019-11-06	$2.38	$2.45	$2.35	$2.40	$2.40	71,936
2019-11-05	$2.33	$2.50	$2.30	$2.39	$2.39	114,735
2019-11-04	$2.34	$2.40	$2.25	$2.31	$2.31	77,250
2019-11-01	$2.30	$2.38	$2.30	$2.35	$2.35	35,457
2019-10-31	$2.29	$2.30	$2.21	$2.30	$2.30	50,084
2019-10-30	$2.30	$2.31	$2.23	$2.31	$2.31	73,777
2019-10-29	$2.27	$2.34	$2.26	$2.31	$2.31	37,561
2019-10-28	$2.33	$2.33	$2.22	$2.27	$2.27	97,246
2019-10-25	$2.39	$2.41	$2.29	$2.33	$2.33	61,441
2019-10-24	$2.37	$2.42	$2.24	$2.41	$2.41	101,406
2019-10-23	$2.34	$2.34	$2.23	$2.34	$2.34	50,842
2019-10-22	$2.32	$2.34	$2.24	$2.30	$2.30	52,498
2019-10-21	$2.37	$2.37	$2.24	$2.31	$2.31	42,312
2019-10-18	$2.25	$2.37	$2.22	$2.37	$2.37	48,790
2019-10-17	$2.37	$2.37	$2.24	$2.28	$2.28	64,272
2019-10-16	$2.35	$2.47	$2.28	$2.36	$2.36	68,583
2019-10-15	$2.60	$2.72	$2.27	$2.39	$2.39	542,548
2019-10-14	$2.24	$2.41	$2.24	$2.35	$2.35	232,699
2019-10-11	$2.17	$2.36	$2.17	$2.29	$2.29	128,155
2019-10-10	$2.09	$2.17	$2.05	$2.15	$2.15	49,486
2019-10-09	$1.94	$2.11	$1.90	$2.09	$2.09	83,507
2019-10-08	$2.05	$2.14	$1.90	$1.93	$1.93	88,248
2019-10-07	$2.00	$2.20	$2.00	$2.05	$2.05	96,759
2019-10-04	$2.38	$2.38	$2.02	$2.03	$2.03	185,298
2019-10-03	$2.43	$2.43	$2.32	$2.37	$2.37	46,696
2019-10-02	$2.47	$2.50	$2.37	$2.42	$2.42	63,814
2019-10-01	$2.66	$2.68	$2.47	$2.47	$2.47	265,761
2019-09-30	$2.66	$2.78	$2.34	$2.63	$2.63	201,944
2019-09-27	$2.26	$2.65	$2.23	$2.62	$2.62	182,979
2019-09-26	$2.20	$2.30	$2.12	$2.25	$2.25	111,985
2019-09-25	$2.20	$2.27	$2.16	$2.18	$2.18	148,068
2019-09-24	$2.18	$2.29	$2.12	$2.19	$2.19	136,466
2019-09-23	$2.23	$2.23	$2.16	$2.18	$2.18	92,062
2019-09-20	$2.17	$2.27	$2.16	$2.24	$2.24	117,648
2019-09-19	$2.23	$2.23	$2.11	$2.16	$2.16	126,819
2019-09-18	$2.31	$2.34	$2.19	$2.22	$2.22	105,216
2019-09-17	$2.42	$2.43	$2.24	$2.30	$2.30	112,463
2019-09-16	$2.34	$2.61	$2.26	$2.42	$2.42	240,198
2019-09-13	$2.18	$2.35	$2.17	$2.27	$2.27	204,806
2019-09-12	$2.02	$2.24	$1.96	$2.15	$2.15	194,019
2019-09-11	$2.11	$2.12	$1.93	$2.02	$2.02	247,313
2019-09-10	$1.82	$2.16	$1.80	$2.11	$2.11	240,356
2019-09-09	$1.63	$1.93	$1.63	$1.83	$1.83	276,534
2019-09-06	$1.64	$1.68	$1.61	$1.65	$1.65	796,313
2019-09-05	$1.65	$1.69	$1.59	$1.65	$1.65	82,772
2019-09-04	$1.59	$1.65	$1.56	$1.64	$1.64	59,751
2019-09-03	$1.61	$1.66	$1.57	$1.57	$1.57	136,228
2019-08-30	$1.59	$1.66	$1.55	$1.62	$1.62	195,824
2019-08-29	$1.59	$1.66	$1.57	$1.59	$1.59	127,864
2019-08-28	$1.57	$1.63	$1.57	$1.59	$1.59	106,018
2019-08-27	$1.56	$1.65	$1.52	$1.56	$1.56	124,358
2019-08-26	$1.58	$1.65	$1.53	$1.56	$1.56	266,649
2019-08-23	$1.57	$1.60	$1.52	$1.58	$1.58	103,648
2019-08-22	$1.59	$1.63	$1.55	$1.57	$1.57	91,012
2019-08-21	$1.55	$1.62	$1.50	$1.59	$1.59	208,162
2019-08-20	$1.52	$1.57	$1.48	$1.55	$1.55	28,151
2019-08-19	$1.55	$1.58	$1.50	$1.52	$1.52	125,707
2019-08-16	$1.50	$1.56	$1.47	$1.53	$1.53	105,540
2019-08-15	$1.51	$1.53	$1.47	$1.50	$1.50	245,875
2019-08-14	$1.47	$1.56	$1.43	$1.51	$1.51	120,216
2019-08-13	$1.48	$1.54	$1.45	$1.46	$1.46	111,445
2019-08-12	$1.51	$1.51	$1.45	$1.48	$1.48	79,115
2019-08-09	$1.55	$1.65	$1.49	$1.50	$1.50	164,397
2019-08-08	$1.53	$1.69	$1.47	$1.51	$1.51	260,938
2019-08-07	$1.36	$1.53	$1.34	$1.48	$1.48	257,519
2019-08-06	$1.44	$1.44	$1.33	$1.36	$1.36	92,585
2019-08-05	$1.43	$1.43	$1.36	$1.43	$1.43	96,779
2019-08-02	$1.48	$1.49	$1.36	$1.44	$1.44	77,316
2019-08-01	$1.50	$1.56	$1.45	$1.48	$1.48	152,881
2019-07-31	$1.54	$1.55	$1.48	$1.49	$1.49	119,926
2019-07-30	$1.47	$1.57	$1.47	$1.50	$1.50	74,546
2019-07-29	$1.56	$1.59	$1.46	$1.48	$1.48	234,779
2019-07-26	$1.60	$1.63	$1.53	$1.55	$1.55	54,146
2019-07-25	$1.56	$1.64	$1.55	$1.58	$1.58	56,249
2019-07-24	$1.67	$1.67	$1.50	$1.55	$1.55	170,138
2019-07-23	$1.66	$1.70	$1.61	$1.67	$1.67	83,138
2019-07-22	$1.59	$1.69	$1.59	$1.65	$1.65	86,866
2019-07-19	$1.55	$1.66	$1.55	$1.57	$1.57	143,696
2019-07-18	$1.67	$1.67	$1.56	$1.61	$1.61	64,239
2019-07-17	$1.66	$1.71	$1.64	$1.65	$1.65	193,439
2019-07-16	$1.59	$1.70	$1.53	$1.64	$1.64	171,622
2019-07-15	$1.61	$1.62	$1.55	$1.58	$1.58	99,286
2019-07-12	$1.67	$1.74	$1.57	$1.59	$1.59	111,883
2019-07-11	$1.74	$1.79	$1.62	$1.65	$1.65	207,408
2019-07-10	$1.75	$1.83	$1.68	$1.72	$1.72	95,588
2019-07-09	$1.85	$1.85	$1.67	$1.72	$1.72	143,282
2019-07-08	$1.78	$1.90	$1.78	$1.83	$1.83	147,412
2019-07-05	$1.66	$1.83	$1.65	$1.77	$1.77	377,879
2019-07-03	$1.57	$1.67	$1.56	$1.66	$1.66	147,612
2019-07-02	$1.69	$1.74	$1.55	$1.55	$1.55	222,905
2019-07-01	$1.60	$1.71	$1.60	$1.68	$1.68	356,382
2019-06-28	$1.48	$1.57	$1.48	$1.51	$1.51	4,629,763
2019-06-27	$1.46	$1.64	$1.45	$1.46	$1.46	435,859
2019-06-26	$1.59	$1.62	$1.44	$1.44	$1.44	327,802
2019-06-25	$1.60	$1.70	$1.54	$1.56	$1.56	202,122
2019-06-24	$1.71	$1.77	$1.57	$1.59	$1.59	194,877
2019-06-21	$1.76	$1.88	$1.68	$1.68	$1.68	343,269
2019-06-20	$1.92	$1.96	$1.75	$1.77	$1.77	299,212
2019-06-19	$2.01	$2.07	$1.88	$1.91	$1.91	224,693
2019-06-18	$2.11	$2.13	$2.02	$2.02	$2.02	212,421
2019-06-17	$1.76	$2.15	$1.76	$2.04	$2.04	344,445
2019-06-14	$1.84	$1.86	$1.74	$1.76	$1.76	166,022
2019-06-13	$1.92	$2.00	$1.81	$1.83	$1.83	239,292
2019-06-12	$2.02	$2.04	$1.88	$1.90	$1.90	207,108
2019-06-11	$2.09	$2.09	$1.98	$2.01	$2.01	205,476
2019-06-10	$2.13	$2.24	$2.03	$2.05	$2.05	293,451
2019-06-07	$2.20	$2.22	$2.07	$2.10	$2.10	420,036
2019-06-06	$2.31	$2.36	$2.17	$2.17	$2.17	183,298
2019-06-05	$2.60	$2.60	$2.28	$2.29	$2.29	136,862
2019-06-04	$2.39	$2.63	$2.39	$2.61	$2.61	129,038
2019-06-03	$2.40	$2.46	$2.33	$2.38	$2.38	101,621
2019-05-31	$2.48	$2.49	$2.24	$2.41	$2.41	201,244
2019-05-30	$2.45	$2.49	$2.45	$2.46	$2.46	82,545
2019-05-29	$2.56	$2.56	$2.30	$2.41	$2.41	157,464
2019-05-28	$2.55	$2.65	$2.52	$2.56	$2.56	495,030
2019-05-24	$2.25	$2.66	$2.23	$2.52	$2.52	266,149
2019-05-23	$2.18	$2.24	$2.15	$2.22	$2.22	118,002
2019-05-22	$2.22	$2.24	$2.14	$2.20	$2.20	105,785
2019-05-21	$2.22	$2.37	$2.21	$2.22	$2.22	105,282
2019-05-20	$2.32	$2.38	$2.08	$2.16	$2.16	339,897
2019-05-17	$2.36	$2.44	$2.31	$2.32	$2.32	123,591
2019-05-16	$2.43	$2.50	$2.36	$2.37	$2.37	139,513
2019-05-15	$2.49	$2.54	$2.35	$2.35	$2.35	145,470
2019-05-14	$2.68	$2.71	$2.44	$2.49	$2.49	157,035
2019-05-13	$2.75	$2.82	$2.60	$2.68	$2.68	101,943
2019-05-10	$2.81	$2.96	$2.74	$2.76	$2.76	85,252
2019-05-09	$2.93	$2.93	$2.64	$2.78	$2.78	173,214
2019-05-08	$2.97	$2.97	$2.89	$2.90	$2.90	62,722
2019-05-07	$3.18	$3.18	$2.82	$2.92	$2.92	195,644
2019-05-06	$3.20	$3.23	$3.16	$3.21	$3.21	40,906
2019-05-03	$3.17	$3.25	$3.07	$3.21	$3.21	73,783
2019-05-02	$3.15	$3.17	$3.07	$3.15	$3.15	46,177
2019-05-01	$3.20	$3.24	$3.09	$3.14	$3.14	66,822
2019-04-30	$3.20	$3.27	$3.14	$3.19	$3.19	66,282
2019-04-29	$3.21	$3.29	$3.18	$3.19	$3.19	37,252
2019-04-26	$3.18	$3.29	$3.15	$3.20	$3.20	73,995
2019-04-25	$3.17	$3.22	$3.09	$3.18	$3.18	134,049
2019-04-24	$3.20	$3.24	$3.10	$3.15	$3.15	98,412
2019-04-23	$3.37	$3.40	$3.13	$3.17	$3.17	182,680
2019-04-22	$3.39	$3.42	$3.31	$3.38	$3.38	80,524
2019-04-18	$3.27	$3.36	$3.26	$3.35	$3.35	79,866
2019-04-17	$3.23	$3.30	$3.20	$3.29	$3.29	79,320
2019-04-16	$3.34	$3.34	$3.20	$3.23	$3.23	124,035
2019-04-15	$3.31	$3.31	$3.20	$3.25	$3.25	56,516
2019-04-12	$3.37	$3.43	$3.22	$3.29	$3.29	195,283
2019-04-11	$3.28	$3.42	$3.25	$3.37	$3.37	89,799
2019-04-10	$3.30	$3.35	$3.20	$3.33	$3.33	228,898
2019-04-09	$3.35	$3.39	$3.29	$3.30	$3.30	68,980
2019-04-08	$3.40	$3.47	$3.32	$3.34	$3.34	186,842
2019-04-05	$3.35	$3.48	$3.34	$3.42	$3.42	67,896
2019-04-04	$3.48	$3.49	$3.30	$3.33	$3.33	77,100
2019-04-03	$3.32	$3.46	$3.32	$3.45	$3.45	82,238
2019-04-02	$3.35	$3.40	$3.29	$3.31	$3.31	56,537
2019-04-01	$3.35	$3.43	$3.30	$3.34	$3.34	68,171
2019-03-29	$3.41	$3.55	$3.26	$3.34	$3.34	75,559
2019-03-28	$3.32	$3.40	$3.24	$3.37	$3.37	61,696
2019-03-27	$3.32	$3.40	$3.22	$3.28	$3.28	105,968
2019-03-26	$3.13	$3.40	$3.08	$3.32	$3.32	176,931
2019-03-25	$3.26	$3.31	$3.10	$3.12	$3.12	69,480
2019-03-22	$3.46	$3.50	$3.19	$3.31	$3.31	157,041
2019-03-21	$3.58	$3.67	$3.45	$3.46	$3.46	269,416
2019-03-20	$3.52	$3.71	$3.45	$3.61	$3.61	122,292
2019-03-19	$3.69	$3.72	$3.48	$3.49	$3.49	192,506
2019-03-18	$3.75	$3.87	$3.67	$3.69	$3.69	102,112
2019-03-15	$3.69	$3.75	$3.65	$3.73	$3.73	268,151
2019-03-14	$3.94	$3.94	$3.63	$3.69	$3.69	159,330
2019-03-13	$4.00	$4.15	$3.86	$3.89	$3.89	157,072
2019-03-12	$4.50	$4.66	$4.01	$4.01	$4.01	226,600
2019-03-11	$4.90	$4.94	$4.78	$4.86	$4.86	94,063
2019-03-08	$4.80	$4.83	$4.69	$4.81	$4.81	129,376
2019-03-07	$4.78	$4.85	$4.67	$4.80	$4.80	124,607
2019-03-06	$4.89	$4.90	$4.74	$4.78	$4.78	151,091
2019-03-05	$5.00	$5.10	$4.75	$4.89	$4.89	151,791
2019-03-04	$4.47	$5.09	$4.45	$4.96	$4.96	253,918
2019-03-01	$4.30	$4.44	$4.25	$4.44	$4.44	95,887
2019-02-28	$4.20	$4.37	$4.13	$4.31	$4.31	128,459
2019-02-27	$4.13	$4.18	$4.06	$4.14	$4.14	52,317
2019-02-26	$4.08	$4.16	$4.06	$4.13	$4.13	77,734
2019-02-25	$4.04	$4.16	$4.00	$4.09	$4.09	99,596
2019-02-22	$4.00	$4.04	$3.96	$4.00	$4.00	110,987
2019-02-21	$3.96	$3.99	$3.86	$3.95	$3.95	257,375
2019-02-20	$3.92	$4.00	$3.92	$3.94	$3.94	88,326
2019-02-19	$3.86	$3.99	$3.85	$3.92	$3.92	172,445
2019-02-15	$3.88	$3.92	$3.86	$3.86	$3.86	91,925
2019-02-14	$3.86	$3.91	$3.83	$3.85	$3.85	63,038
2019-02-13	$3.82	$3.91	$3.80	$3.90	$3.90	57,202
2019-02-12	$3.89	$3.95	$3.72	$3.80	$3.80	176,151
2019-02-11	$3.90	$3.90	$3.81	$3.90	$3.90	31,199
2019-02-08	$3.90	$3.91	$3.78	$3.88	$3.88	44,447
2019-02-07	$4.02	$4.03	$3.80	$3.93	$3.93	82,664
2019-02-06	$4.10	$4.10	$4.00	$4.02	$4.02	102,442
2019-02-05	$4.12	$4.17	$4.07	$4.09	$4.09	88,758
2019-02-04	$4.02	$4.32	$4.01	$4.09	$4.09	117,090
2019-02-01	$3.97	$4.09	$3.97	$4.03	$4.03	54,844
2019-01-31	$3.99	$4.05	$3.86	$4.02	$4.02	103,545
2019-01-30	$3.93	$4.14	$3.89	$3.97	$3.97	155,998
2019-01-29	$3.87	$3.97	$3.79	$3.93	$3.93	52,974
2019-01-28	$3.90	$3.95	$3.83	$3.86	$3.86	31,427
2019-01-25	$3.98	$4.00	$3.93	$3.95	$3.95	54,987
2019-01-24	$3.81	$3.96	$3.79	$3.95	$3.95	46,168
2019-01-23	$3.69	$3.90	$3.63	$3.85	$3.85	157,260
2019-01-22	$4.01	$4.05	$3.41	$3.68	$3.68	292,468
2019-01-18	$4.11	$4.13	$4.02	$4.04	$4.04	104,609
2019-01-17	$4.03	$4.13	$4.00	$4.11	$4.11	110,533
2019-01-16	$4.00	$4.17	$4.00	$4.04	$4.04	109,016
2019-01-15	$4.00	$4.00	$3.92	$4.00	$4.00	58,378
2019-01-14	$4.05	$4.05	$3.90	$4.00	$4.00	91,979
2019-01-11	$3.92	$4.18	$3.79	$4.05	$4.05	160,988
2019-01-10	$3.97	$4.07	$3.94	$3.96	$3.96	62,071
2019-01-09	$4.07	$4.13	$3.95	$3.98	$3.98	86,380
2019-01-08	$4.04	$4.12	$3.96	$4.05	$4.05	132,226
2019-01-07	$3.83	$4.07	$3.73	$4.04	$4.04	121,144
2019-01-04	$3.75	$3.94	$3.74	$3.81	$3.81	118,406
2019-01-03	$3.83	$3.84	$3.67	$3.74	$3.74	126,161
2019-01-02	$3.77	$3.90	$3.74	$3.86	$3.86	147,220
2018-12-31	$3.71	$3.83	$3.71	$3.79	$3.79	144,974
2018-12-28	$3.90	$3.92	$3.83	$3.85	$3.85	57,179
2018-12-27	$3.65	$3.90	$3.65	$3.89	$3.89	84,612
2018-12-26	$3.73	$3.84	$3.61	$3.73	$3.73	121,415
2018-12-24	$3.55	$3.75	$3.51	$3.73	$3.73	41,018
2018-12-21	$3.78	$3.80	$3.51	$3.54	$3.54	245,883
2018-12-20	$3.89	$3.99	$3.67	$3.78	$3.78	126,783
2018-12-19	$3.99	$4.06	$3.88	$3.90	$3.90	179,613
2018-12-18	$3.96	$4.13	$3.93	$3.96	$3.96	135,811
2018-12-17	$3.92	$4.05	$3.81	$3.96	$3.96	201,117
2018-12-14	$4.21	$4.23	$3.80	$3.85	$3.85	249,511
2018-12-13	$4.23	$4.25	$4.20	$4.21	$4.21	185,671
2018-12-12	$4.31	$4.53	$4.21	$4.22	$4.22	329,172
2018-12-11	$4.25	$4.27	$4.20	$4.23	$4.23	147,647
2018-12-10	$4.19	$4.26	$4.19	$4.22	$4.22	178,863
2018-12-07	$4.17	$4.27	$4.17	$4.22	$4.22	192,136
2018-12-06	$4.20	$4.24	$4.12	$4.22	$4.22	146,527
2018-12-04	$4.21	$4.33	$4.21	$4.21	$4.21	222,432
2018-12-03	$4.25	$4.32	$4.21	$4.25	$4.25	73,328
2018-11-30	$4.22	$4.25	$4.20	$4.21	$4.21	218,481
2018-11-29	$4.17	$4.25	$4.15	$4.21	$4.21	165,698
2018-11-28	$4.06	$4.18	$3.99	$4.17	$4.17	112,882
2018-11-27	$4.00	$4.09	$3.89	$4.03	$4.03	92,210
2018-11-26	$4.14	$4.16	$3.88	$4.04	$4.04	167,330
2018-11-23	$4.27	$4.28	$4.09	$4.13	$4.13	53,981
2018-11-21	$4.26	$4.35	$4.24	$4.30	$4.30	69,216
2018-11-20	$4.59	$4.59	$4.09	$4.21	$4.21	163,336
2018-11-19	$4.84	$4.89	$4.62	$4.65	$4.65	120,215
2018-11-16	$4.64	$4.95	$4.64	$4.87	$4.87	157,122
2018-11-15	$4.97	$5.08	$4.62	$4.66	$4.66	195,894
2018-11-14	$5.01	$5.21	$4.96	$5.00	$5.00	151,834
2018-11-13	$4.90	$5.20	$4.89	$4.94	$4.94	195,123
2018-11-12	$5.42	$5.48	$4.87	$4.88	$4.88	171,504
2018-11-09	$5.20	$5.42	$5.09	$5.42	$5.42	144,910
2018-11-08	$5.50	$5.72	$5.15	$5.24	$5.24	222,666
2018-11-07	$5.74	$5.82	$5.62	$5.80	$5.80	127,414
2018-11-06	$5.72	$5.76	$5.64	$5.69	$5.69	103,803
2018-11-05	$5.80	$5.80	$5.66	$5.71	$5.71	112,381
2018-11-02	$5.76	$5.82	$5.69	$5.76	$5.76	118,642
2018-11-01	$5.75	$5.90	$5.73	$5.76	$5.76	179,729
2018-10-31	$5.79	$5.87	$5.70	$5.71	$5.71	143,479
2018-10-30	$5.77	$5.90	$5.68	$5.75	$5.75	137,541
2018-10-29	$5.70	$5.90	$5.68	$5.78	$5.78	155,978
2018-10-26	$5.78	$5.78	$5.54	$5.65	$5.65	159,551
2018-10-25	$5.58	$5.88	$5.57	$5.85	$5.85	144,456
2018-10-24	$5.58	$5.74	$5.45	$5.55	$5.55	185,732
2018-10-23	$5.51	$5.71	$5.49	$5.57	$5.57	110,209
2018-10-22	$5.52	$5.76	$5.52	$5.72	$5.72	108,302
2018-10-19	$5.77	$5.81	$5.51	$5.57	$5.57	101,742
2018-10-18	$5.86	$5.97	$5.75	$5.78	$5.78	96,418
2018-10-17	$6.12	$6.12	$5.85	$5.87	$5.87	125,604
2018-10-16	$5.74	$6.20	$5.61	$6.13	$6.13	120,226
2018-10-15	$5.81	$5.92	$5.56	$5.69	$5.69	160,446
2018-10-12	$5.93	$6.00	$5.73	$5.83	$5.83	138,254
2018-10-11	$6.11	$6.18	$5.81	$5.84	$5.84	145,752
2018-10-10	$6.24	$6.40	$6.13	$6.14	$6.14	125,408
2018-10-09	$6.29	$6.42	$6.21	$6.24	$6.24	96,555
2018-10-08	$6.31	$6.57	$6.27	$6.29	$6.29	98,373
2018-10-05	$6.24	$6.35	$6.19	$6.31	$6.31	98,210
2018-10-04	$6.18	$6.43	$6.17	$6.22	$6.22	103,178
2018-10-03	$6.18	$6.27	$6.06	$6.18	$6.18	106,283
2018-10-02	$6.01	$6.20	$5.91	$6.15	$6.15	100,529
2018-10-01	$6.26	$6.47	$5.81	$6.00	$6.00	152,690
2018-09-28	$6.51	$6.51	$6.21	$6.23	$6.23	118,586
2018-09-27	$6.56	$6.62	$6.45	$6.52	$6.52	120,559
2018-09-26	$6.55	$6.71	$6.48	$6.50	$6.50	115,248
2018-09-25	$6.59	$6.83	$6.53	$6.65	$6.65	133,152
2018-09-24	$6.55	$6.79	$6.54	$6.57	$6.57	128,598
2018-09-21	$6.80	$6.86	$6.66	$6.68	$6.68	249,575
2018-09-20	$6.74	$6.87	$6.65	$6.75	$6.75	134,149
2018-09-19	$6.70	$6.85	$6.65	$6.71	$6.71	164,626
2018-09-18	$6.72	$6.87	$6.63	$6.71	$6.71	193,912
2018-09-17	$6.38	$6.75	$6.27	$6.70	$6.70	201,513
2018-09-14	$6.20	$6.45	$6.14	$6.36	$6.36	186,093
2018-09-13	$6.07	$6.26	$6.07	$6.20	$6.20	131,350
2018-09-12	$6.19	$6.25	$6.04	$6.06	$6.06	126,803
2018-09-11	$6.10	$6.22	$6.01	$6.18	$6.18	152,634
2018-09-10	$6.23	$6.25	$6.02	$6.10	$6.10	157,716
2018-09-07	$6.21	$6.36	$6.04	$6.20	$6.20	135,272
2018-09-06	$6.33	$6.41	$6.20	$6.20	$6.20	94,379
2018-09-05	$6.18	$6.48	$6.13	$6.31	$6.31	116,520
2018-09-04	$6.63	$6.65	$6.11	$6.20	$6.20	130,465
2018-08-31	$6.67	$6.76	$6.51	$6.65	$6.65	214,876
2018-08-30	$6.61	$6.78	$6.54	$6.73	$6.73	147,189
2018-08-29	$6.58	$6.75	$6.55	$6.59	$6.59	161,902
2018-08-28	$6.43	$6.69	$6.32	$6.56	$6.56	195,620
2018-08-27	$6.34	$6.57	$6.26	$6.48	$6.48	161,517
2018-08-24	$6.39	$6.50	$6.26	$6.34	$6.34	135,634
2018-08-23	$6.30	$6.59	$6.26	$6.38	$6.38	223,310
2018-08-22	$6.08	$6.38	$5.95	$6.30	$6.30	173,603
2018-08-21	$5.38	$6.38	$5.36	$6.13	$6.13	239,905
2018-08-20	$5.43	$5.59	$5.32	$5.36	$5.36	134,460
2018-08-17	$5.83	$5.83	$5.36	$5.43	$5.43	112,269
2018-08-16	$5.76	$5.91	$5.64	$5.83	$5.83	283,457
2018-08-15	$6.12	$6.13	$5.77	$5.81	$5.81	154,438
2018-08-14	$6.05	$6.21	$6.05	$6.11	$6.11	107,997
2018-08-13	$6.69	$6.71	$5.90	$6.02	$6.02	407,080
2018-08-10	$6.82	$6.87	$6.65	$6.70	$6.70	95,144
2018-08-09	$6.87	$7.00	$6.79	$6.86	$6.86	142,414
2018-08-08	$6.98	$7.07	$6.93	$6.97	$6.97	124,193
2018-08-07	$7.13	$7.17	$6.98	$6.99	$6.99	61,273
2018-08-06	$6.95	$7.16	$6.94	$7.10	$7.10	43,184
2018-08-03	$7.02	$7.14	$6.96	$6.96	$6.96	50,802
2018-08-02	$6.95	$7.08	$6.95	$7.01	$7.01	112,157
2018-08-01	$7.11	$7.15	$6.95	$6.98	$6.98	71,959
2018-07-31	$6.95	$7.15	$6.95	$7.11	$7.11	78,766
2018-07-30	$7.00	$7.08	$6.92	$6.93	$6.93	64,701
2018-07-27	$7.07	$7.16	$7.00	$7.01	$7.01	50,698
2018-07-26	$7.03	$7.18	$7.00	$7.09	$7.09	93,222
2018-07-25	$7.06	$7.09	$7.00	$7.02	$7.02	64,213
2018-07-24	$7.07	$7.10	$7.00	$7.05	$7.05	76,639
2018-07-23	$7.02	$7.08	$6.98	$7.04	$7.04	82,871
2018-07-20	$7.03	$7.08	$7.00	$7.03	$7.03	54,995
2018-07-19	$7.07	$7.13	$7.01	$7.05	$7.05	64,200
2018-07-18	$7.11	$7.14	$7.00	$7.10	$7.10	122,302
2018-07-17	$7.01	$7.15	$6.98	$7.12	$7.12	109,996
2018-07-16	$6.97	$7.04	$6.91	$7.00	$7.00	99,682
2018-07-13	$7.02	$7.10	$6.95	$6.95	$6.95	77,127
2018-07-12	$7.00	$7.06	$6.99	$7.02	$7.02	56,116
2018-07-11	$6.98	$7.04	$6.93	$6.95	$6.95	64,133
2018-07-10	$7.03	$7.13	$6.93	$6.99	$6.99	95,637
2018-07-09	$7.08	$7.15	$6.99	$7.01	$7.01	118,365
2018-07-06	$7.11	$7.25	$7.05	$7.08	$7.08	59,228
2018-07-05	$7.09	$7.17	$7.05	$7.12	$7.12	55,809
2018-07-03	$7.14	$7.20	$7.08	$7.08	$7.08	41,970
2018-07-02	$7.02	$7.12	$7.02	$7.12	$7.12	52,760
2018-06-29	$7.04	$7.05	$6.87	$7.01	$7.01	352,848
2018-06-28	$7.12	$7.12	$6.99	$7.00	$7.00	270,706
2018-06-27	$7.16	$7.19	$7.07	$7.10	$7.10	97,672
2018-06-26	$7.21	$7.25	$7.07	$7.16	$7.16	144,031
2018-06-25	$7.23	$7.42	$7.07	$7.21	$7.21	230,106
2018-06-22	$7.41	$7.47	$7.23	$7.32	$7.32	1,239,357
2018-06-21	$7.57	$7.63	$7.32	$7.40	$7.40	149,043
2018-06-20	$7.58	$7.62	$7.52	$7.56	$7.56	108,871
2018-06-19	$7.61	$7.64	$7.42	$7.58	$7.58	99,882
2018-06-18	$7.51	$7.67	$7.43	$7.63	$7.63	105,648
2018-06-15	$7.49	$7.66	$7.37	$7.51	$7.51	299,702
2018-06-14	$7.50	$7.60	$7.46	$7.51	$7.51	108,915
2018-06-13	$7.52	$7.55	$7.44	$7.49	$7.49	116,268
2018-06-12	$7.50	$7.54	$7.42	$7.50	$7.50	153,317
2018-06-11	$7.37	$7.54	$7.37	$7.50	$7.50	84,493
2018-06-08	$7.33	$7.41	$7.29	$7.36	$7.36	70,007
2018-06-07	$7.32	$7.46	$7.23	$7.33	$7.33	103,250
2018-06-06	$7.17	$7.35	$7.16	$7.28	$7.28	122,300
2018-06-05	$7.23	$7.25	$7.15	$7.19	$7.19	89,588
2018-06-04	$7.09	$7.24	$7.07	$7.21	$7.21	128,668
2018-06-01	$7.10	$7.13	$6.94	$7.09	$7.09	180,274
2018-05-31	$7.06	$7.10	$6.98	$7.07	$7.07	214,537
2018-05-30	$7.08	$7.14	$6.92	$7.06	$7.06	89,801
2018-05-29	$7.02	$7.06	$6.85	$7.04	$7.04	111,945
2018-05-25	$7.02	$7.13	$7.01	$7.06	$7.06	74,263
2018-05-24	$6.99	$7.08	$6.97	$7.00	$7.00	101,036
2018-05-23	$6.94	$7.04	$6.77	$7.00	$7.00	98,135
2018-05-22	$7.02	$7.08	$6.92	$6.97	$6.97	87,569
2018-05-21	$7.07	$7.11	$7.00	$7.04	$7.04	79,275
2018-05-18	$7.11	$7.13	$7.01	$7.05	$7.05	77,624
2018-05-17	$6.99	$7.20	$6.90	$7.09	$7.09	117,122
2018-05-16	$6.99	$7.05	$6.88	$6.97	$6.97	129,329
2018-05-15	$6.92	$7.08	$6.92	$7.02	$7.02	87,719
2018-05-14	$6.96	$7.12	$6.93	$6.95	$6.95	121,838
2018-05-11	$7.12	$7.21	$6.89	$6.98	$6.98	115,684
2018-05-10	$6.96	$7.14	$6.76	$7.09	$7.09	136,426
2018-05-09	$7.17	$7.22	$7.05	$7.15	$7.15	83,227
2018-05-08	$7.20	$7.24	$7.09	$7.18	$7.18	55,190
2018-05-07	$7.10	$7.22	$7.01	$7.17	$7.17	71,653
2018-05-04	$6.98	$7.15	$6.98	$7.11	$7.11	40,727
2018-05-03	$7.11	$7.11	$7.00	$7.02	$7.02	45,448
2018-05-02	$7.00	$7.16	$7.00	$7.09	$7.09	93,141
2018-05-01	$6.92	$7.05	$6.88	$7.03	$7.03	77,922
2018-04-30	$6.96	$7.02	$6.80	$6.92	$6.92	102,737
2018-04-27	$6.90	$6.98	$6.30	$6.94	$6.94	99,806
2018-04-26	$7.12	$7.41	$6.91	$6.92	$6.92	184,813
2018-04-25	$7.26	$7.27	$7.09	$7.12	$7.12	137,003
2018-04-24	$7.24	$7.31	$7.15	$7.27	$7.27	113,432
2018-04-23	$7.30	$7.38	$7.16	$7.22	$7.22	449,587
2018-04-20	$7.26	$7.35	$7.22	$7.30	$7.30	97,477
2018-04-19	$7.31	$7.37	$7.26	$7.27	$7.27	51,932
2018-04-18	$7.32	$7.43	$7.27	$7.31	$7.31	154,485
2018-04-17	$7.36	$7.41	$7.24	$7.34	$7.34	168,671
2018-04-16	$7.41	$7.47	$7.28	$7.35	$7.35	123,308
2018-04-13	$7.37	$7.46	$7.28	$7.36	$7.36	51,005
2018-04-12	$7.44	$7.46	$7.29	$7.37	$7.37	118,920
2018-04-11	$7.26	$7.57	$7.25	$7.40	$7.40	120,095
2018-04-10	$7.25	$7.35	$7.22	$7.30	$7.30	103,512
2018-04-09	$7.24	$7.39	$7.18	$7.25	$7.25	155,723
2018-04-06	$7.36	$7.44	$7.21	$7.26	$7.26	142,173
2018-04-05	$7.38	$7.46	$7.19	$7.38	$7.38	111,373
2018-04-04	$7.20	$7.39	$7.03	$7.36	$7.36	76,584
2018-04-03	$7.26	$7.38	$7.08	$7.28	$7.28	78,048
2018-04-02	$7.37	$7.47	$7.18	$7.26	$7.26	121,501
2018-03-29	$7.35	$7.44	$7.21	$7.35	$7.35	279,232
2018-03-28	$7.16	$7.36	$7.02	$7.30	$7.30	145,399
2018-03-27	$7.25	$7.42	$7.10	$7.15	$7.15	124,539
2018-03-26	$7.40	$7.40	$7.13	$7.22	$7.22	190,903
2018-03-23	$7.18	$7.55	$7.18	$7.29	$7.29	246,595
2018-03-22	$7.11	$7.17	$7.00	$7.14	$7.14	193,806
2018-03-21	$7.09	$7.36	$7.00	$7.17	$7.17	236,037
2018-03-20	$7.09	$7.20	$7.00	$7.08	$7.08	247,455
2018-03-19	$7.05	$7.22	$6.91	$7.09	$7.09	207,296
2018-03-16	$7.49	$7.49	$6.99	$7.01	$7.01	435,658
2018-03-15	$7.94	$8.07	$7.46	$7.50	$7.50	154,895
2018-03-14	$8.24	$8.75	$7.49	$7.92	$7.92	539,361
2018-03-13	$8.08	$8.18	$7.89	$7.97	$7.97	189,908
2018-03-12	$8.09	$8.16	$7.97	$8.08	$8.08	104,533
2018-03-09	$7.92	$8.09	$7.85	$8.07	$8.07	77,414
2018-03-08	$7.98	$8.00	$7.81	$7.85	$7.85	70,607
2018-03-07	$7.90	$8.07	$7.83	$7.95	$7.95	124,072
2018-03-06	$7.83	$8.00	$7.68	$7.95	$7.95	170,902
2018-03-05	$7.53	$7.96	$7.47	$7.82	$7.82	151,685
2018-03-02	$7.70	$7.70	$7.41	$7.54	$7.54	242,879
2018-03-01	$7.71	$7.82	$7.58	$7.75	$7.75	114,708
2018-02-28	$7.82	$7.95	$7.66	$7.74	$7.74	118,204
2018-02-27	$7.90	$8.00	$7.78	$7.81	$7.81	80,391
2018-02-26	$8.00	$8.05	$7.86	$7.92	$7.92	96,698
2018-02-23	$8.31	$8.32	$7.86	$7.97	$7.97	128,615
2018-02-22	$7.91	$8.27	$7.81	$8.24	$8.24	66,994
2018-02-21	$7.84	$8.09	$7.78	$7.92	$7.92	71,721
2018-02-20	$7.63	$7.94	$7.59	$7.81	$7.81	70,839
2018-02-16	$7.67	$7.81	$7.49	$7.69	$7.69	97,262
2018-02-15	$7.72	$7.76	$7.60	$7.71	$7.71	60,030
2018-02-14	$7.54	$7.76	$7.52	$7.66	$7.66	80,522
2018-02-13	$7.37	$7.60	$7.33	$7.58	$7.58	169,753
2018-02-12	$7.46	$7.56	$7.27	$7.41	$7.41	127,878
2018-02-09	$7.31	$7.53	$7.23	$7.43	$7.43	121,826
2018-02-08	$7.46	$7.63	$7.25	$7.25	$7.25	342,555
2018-02-07	$7.40	$7.61	$7.26	$7.47	$7.47	232,262
2018-02-06	$7.25	$7.59	$7.25	$7.40	$7.40	325,364
2018-02-05	$7.43	$7.49	$7.19	$7.38	$7.38	252,671
2018-02-02	$7.48	$7.68	$7.28	$7.48	$7.48	332,483
2018-02-01	$7.53	$7.67	$7.46	$7.55	$7.55	180,212
2018-01-31	$7.62	$7.70	$7.45	$7.54	$7.54	114,799
2018-01-30	$7.53	$7.66	$7.36	$7.60	$7.60	80,719
2018-01-29	$7.62	$7.73	$7.55	$7.57	$7.57	68,537
2018-01-26	$7.85	$8.06	$7.72	$7.75	$7.75	93,789
2018-01-25	$7.62	$7.81	$7.57	$7.80	$7.80	86,951
2018-01-24	$7.66	$7.78	$7.52	$7.59	$7.59	59,012
2018-01-23	$7.64	$7.69	$7.58	$7.64	$7.64	57,430
2018-01-22	$7.55	$7.78	$7.51	$7.66	$7.66	118,287
2018-01-19	$7.48	$7.72	$7.47	$7.56	$7.56	120,503
2018-01-18	$7.67	$7.71	$7.46	$7.50	$7.50	119,797
2018-01-17	$7.75	$7.81	$7.57	$7.69	$7.69	77,924
2018-01-16	$8.00	$8.10	$7.68	$7.70	$7.70	156,906
2018-01-12	$7.79	$8.04	$7.77	$7.92	$7.92	162,438
2018-01-11	$7.42	$7.79	$7.37	$7.77	$7.77	268,239
2018-01-10	$7.29	$7.42	$7.07	$7.40	$7.40	339,332
2018-01-09	$7.10	$7.51	$7.10	$7.30	$7.30	137,206
2018-01-08	$7.55	$7.55	$7.02	$7.13	$7.13	119,044
2018-01-05	$7.41	$7.50	$7.08	$7.37	$7.37	100,928
2018-01-04	$7.25	$7.50	$7.22	$7.38	$7.38	132,202
2018-01-03	$7.18	$7.51	$7.18	$7.22	$7.22	156,494
2018-01-02	$7.48	$7.67	$7.02	$7.18	$7.18	266,606
2017-12-29	$7.41	$7.44	$7.25	$7.40	$7.40	110,499
2017-12-28	$7.35	$7.45	$7.25	$7.33	$7.33	60,640
2017-12-27	$7.13	$7.45	$7.10	$7.33	$7.33	85,882
2017-12-26	$7.37	$7.38	$6.96	$7.14	$7.14	117,199
2017-12-22	$7.31	$7.50	$7.22	$7.37	$7.37	74,502
2017-12-21	$7.44	$7.61	$7.25	$7.28	$7.28	98,432
2017-12-20	$7.43	$7.48	$7.34	$7.43	$7.43	80,515
2017-12-19	$7.10	$7.49	$7.09	$7.39	$7.39	192,304
2017-12-18	$7.20	$7.25	$6.99	$7.11	$7.11	171,850
2017-12-15	$7.12	$7.22	$6.98	$7.16	$7.16	222,467
2017-12-14	$7.09	$7.22	$7.00	$7.13	$7.13	142,845
2017-12-13	$6.82	$7.21	$6.82	$7.06	$7.06	181,147
2017-12-12	$6.85	$7.00	$6.78	$6.82	$6.82	191,662
2017-12-11	$6.73	$6.99	$6.73	$6.82	$6.82	134,738
2017-12-08	$6.89	$6.92	$6.66	$6.82	$6.82	211,657
2017-12-07	$6.70	$6.91	$6.69	$6.83	$6.83	206,594
2017-12-06	$6.51	$6.80	$6.44	$6.67	$6.67	343,862
2017-12-05	$5.87	$6.60	$5.87	$6.46	$6.46	136,857
2017-12-04	$5.92	$6.12	$5.85	$5.89	$5.89	159,896
2017-12-01	$6.07	$6.13	$5.71	$5.84	$5.84	109,959
2017-11-30	$5.85	$6.12	$5.85	$6.08	$6.08	146,616
2017-11-29	$5.79	$5.94	$5.79	$5.84	$5.84	120,844
2017-11-28	$5.65	$5.84	$5.64	$5.79	$5.79	153,574
2017-11-27	$5.73	$5.89	$5.51	$5.62	$5.62	136,667
2017-11-24	$5.44	$5.84	$5.21	$5.72	$5.72	75,643
2017-11-22	$5.29	$5.46	$5.29	$5.41	$5.41	115,458
2017-11-21	$5.33	$5.41	$5.24	$5.27	$5.27	97,006
2017-11-20	$5.33	$5.38	$5.27	$5.30	$5.30	109,808
2017-11-17	$5.40	$5.54	$5.30	$5.32	$5.32	92,282
2017-11-16	$5.12	$5.46	$5.12	$5.44	$5.44	115,260
2017-11-15	$5.19	$5.19	$4.96	$5.12	$5.12	112,863
2017-11-14	$5.43	$5.47	$5.19	$5.25	$5.25	77,411
2017-11-13	$5.10	$5.46	$5.10	$5.42	$5.42	169,147
2017-11-10	$5.22	$5.36	$5.10	$5.11	$5.11	161,434
2017-11-09	$5.10	$5.26	$4.97	$5.21	$5.21	138,236
2017-11-08	$5.25	$5.58	$4.94	$5.10	$5.10	240,200
2017-11-07	$5.25	$5.38	$5.17	$5.26	$5.26	110,242
2017-11-06	$5.33	$5.47	$5.25	$5.26	$5.26	163,830
2017-11-03	$5.49	$5.54	$5.34	$5.38	$5.38	82,230
2017-11-02	$5.93	$5.93	$5.51	$5.52	$5.52	86,504
2017-11-01	$5.95	$6.03	$5.90	$5.94	$5.94	52,326
2017-10-31	$5.96	$6.00	$5.86	$5.90	$5.90	125,423
2017-10-30	$5.88	$5.95	$5.86	$5.93	$5.93	82,870
2017-10-27	$5.83	$5.95	$5.77	$5.88	$5.88	67,657
2017-10-26	$5.97	$6.09	$5.85	$5.86	$5.86	74,444
2017-10-25	$6.28	$6.35	$5.83	$5.84	$5.84	107,958
2017-10-24	$6.41	$6.44	$6.31	$6.32	$6.32	94,601
2017-10-23	$6.22	$6.53	$6.20	$6.39	$6.39	101,236
2017-10-20	$6.35	$6.39	$6.22	$6.27	$6.27	208,863
2017-10-19	$6.45	$6.45	$6.29	$6.34	$6.34	41,575
2017-10-18	$6.62	$6.62	$6.37	$6.50	$6.50	81,648
2017-10-17	$6.76	$6.83	$6.65	$6.66	$6.66	99,347
2017-10-16	$7.05	$7.07	$6.77	$6.80	$6.80	99,089
2017-10-13	$7.07	$7.12	$6.97	$7.03	$7.03	66,929
2017-10-12	$7.08	$7.14	$7.01	$7.04	$7.04	98,524
2017-10-11	$7.05	$7.14	$7.01	$7.11	$7.11	114,700
2017-10-10	$7.05	$7.09	$6.96	$7.02	$7.02	71,889
2017-10-09	$7.05	$7.10	$6.98	$7.02	$7.02	70,840
2017-10-06	$7.05	$7.08	$6.98	$7.06	$7.06	59,992
2017-10-05	$7.11	$7.24	$7.02	$7.05	$7.05	81,243
2017-10-04	$7.05	$7.15	$7.05	$7.11	$7.11	50,221
2017-10-03	$7.05	$7.18	$7.04	$7.06	$7.06	126,352
2017-10-02	$7.07	$7.09	$6.98	$7.02	$7.02	113,764
2017-09-29	$7.02	$7.05	$7.00	$7.03	$7.03	56,334
2017-09-28	$7.12	$7.12	$7.00	$7.03	$7.03	46,203
2017-09-27	$7.04	$7.18	$7.00	$7.12	$7.12	86,750
2017-09-26	$7.10	$7.10	$7.01	$7.04	$7.04	68,302
2017-09-25	$7.10	$7.10	$7.02	$7.08	$7.08	53,687
2017-09-22	$7.13	$7.15	$7.04	$7.10	$7.10	65,568
2017-09-21	$7.09	$7.17	$7.09	$7.13	$7.13	72,739
2017-09-20	$7.18	$7.20	$7.11	$7.13	$7.13	65,089
2017-09-19	$7.16	$7.25	$7.16	$7.18	$7.18	144,119
2017-09-18	$7.20	$7.25	$7.08	$7.16	$7.16	130,081
2017-09-15	$7.13	$7.25	$7.03	$7.16	$7.16	273,868
2017-09-14	$7.12	$7.18	$7.03	$7.13	$7.13	86,459
2017-09-13	$7.25	$7.25	$7.02	$7.10	$7.10	77,464
2017-09-12	$7.16	$7.25	$7.15	$7.22	$7.22	103,910
2017-09-11	$7.46	$7.46	$7.08	$7.12	$7.12	87,640
2017-09-08	$7.18	$7.28	$7.11	$7.17	$7.17	70,334
2017-09-07	$7.21	$7.30	$7.15	$7.22	$7.22	64,478
2017-09-06	$7.17	$7.25	$7.10	$7.19	$7.19	88,162
2017-09-05	$7.13	$7.25	$7.05	$7.15	$7.15	103,696
2017-09-01	$7.15	$7.17	$7.03	$7.16	$7.16	157,803
2017-08-31	$7.03	$7.17	$7.03	$7.12	$7.12	138,390
2017-08-30	$6.97	$7.05	$6.97	$7.03	$7.03	74,743
2017-08-29	$7.00	$7.09	$6.99	$7.02	$7.02	51,902
2017-08-28	$7.12	$7.12	$7.00	$7.05	$7.05	71,998
2017-08-25	$6.99	$7.18	$6.87	$7.14	$7.14	112,513
2017-08-24	$7.10	$7.18	$6.98	$7.00	$7.00	89,094
2017-08-23	$6.93	$7.16	$6.93	$7.12	$7.12	120,783
2017-08-22	$7.13	$7.16	$6.97	$6.98	$6.98	95,928
2017-08-21	$7.00	$7.12	$6.92	$7.10	$7.10	71,136
2017-08-18	$6.98	$7.08	$6.89	$7.01	$7.01	126,192
2017-08-17	$7.08	$7.18	$7.02	$7.02	$7.02	140,610
2017-08-16	$7.21	$7.25	$7.02	$7.14	$7.14	145,552
2017-08-15	$7.29	$7.33	$6.99	$7.15	$7.15	150,769
2017-08-14	$7.34	$7.45	$7.20	$7.31	$7.31	111,275
2017-08-11	$7.45	$7.63	$7.06	$7.30	$7.30	272,529
2017-08-10	$7.55	$7.60	$7.29	$7.43	$7.43	93,959
2017-08-09	$7.52	$7.71	$7.29	$7.51	$7.51	115,930
2017-08-08	$7.50	$7.62	$7.29	$7.37	$7.37	87,113
2017-08-07	$7.56	$7.66	$7.44	$7.58	$7.58	94,134
2017-08-04	$7.48	$7.67	$7.42	$7.52	$7.52	95,995
2017-08-03	$7.72	$7.95	$7.44	$7.49	$7.49	174,597
2017-08-02	$7.85	$8.06	$7.80	$7.96	$7.96	120,000
2017-08-01	$7.80	$7.95	$7.72	$7.85	$7.85	117,938
2017-07-31	$7.98	$8.10	$7.72	$7.80	$7.80	247,613
2017-07-28	$7.55	$7.98	$7.55	$7.95	$7.95	208,282
2017-07-27	$8.40	$8.40	$7.25	$7.64	$7.64	405,778
2017-07-26	$8.70	$8.75	$8.13	$8.29	$8.29	231,313
2017-07-25	$8.78	$8.98	$8.56	$8.66	$8.66	112,458
2017-07-24	$8.69	$9.05	$8.41	$8.69	$8.69	302,187
2017-07-21	$8.54	$8.73	$8.38	$8.69	$8.69	252,285
2017-07-20	$8.40	$8.54	$8.27	$8.49	$8.49	180,721
2017-07-19	$8.25	$8.48	$8.20	$8.34	$8.34	164,317
2017-07-18	$8.46	$8.58	$8.19	$8.23	$8.23	142,479
2017-07-17	$8.23	$8.50	$8.10	$8.46	$8.46	156,986
2017-07-14	$8.30	$8.50	$8.11	$8.20	$8.20	282,080
2017-07-13	$8.28	$8.48	$8.20	$8.37	$8.37	225,249
2017-07-12	$8.20	$8.39	$8.12	$8.19	$8.19	318,266
2017-07-11	$7.98	$8.12	$7.86	$8.12	$8.12	292,876
2017-07-10	$7.96	$8.00	$7.82	$7.98	$7.98	177,198
2017-07-07	$7.97	$7.97	$7.63	$7.92	$7.92	196,735
2017-07-06	$7.59	$7.98	$7.33	$7.92	$7.92	294,306
2017-07-05	$7.41	$7.62	$7.32	$7.58	$7.58	206,176
2017-07-03	$7.17	$7.45	$7.07	$7.40	$7.40	76,042
2017-06-30	$7.31	$7.45	$7.16	$7.18	$7.18	193,503
2017-06-29	$7.16	$7.33	$7.07	$7.31	$7.31	194,635
2017-06-28	$7.04	$7.29	$7.02	$7.10	$7.10	160,729
2017-06-27	$7.17	$7.22	$6.97	$6.99	$6.99	142,432
2017-06-26	$7.15	$7.24	$7.00	$7.17	$7.17	249,940
2017-06-23	$7.04	$7.08	$6.98	$7.05	$7.05	355,926
2017-06-22	$7.00	$7.20	$6.75	$7.04	$7.04	231,338
2017-06-21	$7.46	$7.46	$6.98	$7.02	$7.02	138,540
2017-06-20	$7.49	$7.60	$7.34	$7.41	$7.41	162,235
2017-06-19	$7.15	$7.47	$7.15	$7.46	$7.46	219,345
2017-06-16	$7.02	$7.13	$7.00	$7.10	$7.10	373,676
2017-06-15	$7.08	$7.15	$6.98	$7.06	$7.06	141,466
2017-06-14	$7.18	$7.25	$7.04	$7.10	$7.10	147,136
2017-06-13	$7.06	$7.21	$7.01	$7.17	$7.17	131,901
2017-06-12	$7.05	$7.13	$6.97	$7.02	$7.02	187,994
2017-06-09	$7.20	$7.38	$7.00	$7.07	$7.07	227,465
2017-06-08	$7.55	$7.63	$7.03	$7.15	$7.15	334,831
2017-06-07	$7.40	$7.60	$7.21	$7.52	$7.52	139,679
2017-06-06	$7.34	$7.49	$7.29	$7.40	$7.40	181,210
2017-06-05	$7.49	$7.68	$7.32	$7.40	$7.40	322,113
2017-06-02	$7.15	$7.43	$7.13	$7.40	$7.40	128,726
2017-06-01	$7.01	$7.36	$7.00	$7.15	$7.15	220,892
2017-05-31	$6.92	$7.10	$6.92	$7.03	$7.03	261,082
2017-05-30	$7.04	$7.08	$6.80	$6.84	$6.84	273,519
2017-05-26	$6.99	$7.13	$6.90	$7.03	$7.03	128,222
2017-05-25	$7.09	$7.25	$6.97	$7.01	$7.01	291,327
2017-05-24	$7.17	$7.22	$7.04	$7.09	$7.09	95,730
2017-05-23	$7.29	$7.40	$7.05	$7.20	$7.20	226,832
2017-05-22	$7.04	$7.45	$7.04	$7.26	$7.26	348,977
2017-05-19	$6.95	$7.21	$6.94	$6.99	$6.99	125,428
2017-05-18	$6.82	$7.03	$6.76	$6.93	$6.93	180,484
2017-05-17	$7.04	$7.16	$6.75	$6.82	$6.82	182,078
2017-05-16	$6.90	$7.16	$6.80	$7.03	$7.03	286,064
2017-05-15	$7.00	$7.33	$6.89	$6.90	$6.90	292,272
2017-05-12	$6.87	$7.18	$6.74	$6.97	$6.97	250,109
2017-05-11	$6.63	$6.91	$6.31	$6.86	$6.86	294,775
2017-05-10	$6.23	$6.90	$6.23	$6.56	$6.56	404,744
2017-05-09	$5.18	$6.18	$5.11	$6.13	$6.13	499,867
2017-05-08	$5.61	$5.77	$5.50	$5.57	$5.57	96,548
2017-05-05	$5.27	$5.73	$5.27	$5.58	$5.58	99,197
2017-05-04	$5.37	$5.39	$5.09	$5.22	$5.22	140,072
2017-05-03	$5.55	$5.66	$5.30	$5.41	$5.41	142,432
2017-05-02	$5.71	$5.80	$5.59	$5.60	$5.60	64,724
2017-05-01	$5.60	$5.76	$5.60	$5.69	$5.69	71,724
2017-04-28	$5.84	$5.89	$5.60	$5.61	$5.61	152,850
2017-04-27	$5.76	$5.99	$5.71	$5.82	$5.82	151,851
2017-04-26	$5.50	$5.89	$5.50	$5.70	$5.70	196,562
2017-04-25	$5.84	$6.02	$5.53	$5.61	$5.61	222,618
2017-04-24	$5.84	$6.07	$5.68	$5.78	$5.78	274,172
2017-04-21	$5.58	$5.98	$5.45	$5.75	$5.75	240,585
2017-04-20	$5.79	$5.99	$5.33	$5.49	$5.49	271,156
2017-04-19	$5.29	$6.03	$5.25	$5.79	$5.79	511,594
2017-04-18	$4.78	$5.33	$4.75	$5.24	$5.24	471,075
2017-04-17	$4.85	$4.85	$4.75	$4.80	$4.80	105,832
2017-04-13	$4.91	$5.00	$4.85	$4.87	$4.87	73,840
2017-04-12	$4.99	$5.03	$4.79	$4.86	$4.86	109,946
2017-04-11	$5.03	$5.07	$4.91	$5.00	$5.00	142,352
2017-04-10	$4.93	$5.37	$4.84	$5.03	$5.03	240,096
2017-04-07	$4.89	$4.99	$4.70	$4.85	$4.85	214,415
2017-04-06	$4.22	$4.88	$4.15	$4.86	$4.86	518,293
2017-04-05	$4.27	$4.40	$4.13	$4.15	$4.15	194,755
2017-04-04	$4.41	$4.42	$4.20	$4.23	$4.23	144,873
2017-04-03	$4.43	$4.44	$4.31	$4.37	$4.37	219,805
2017-03-31	$4.33	$4.43	$4.28	$4.37	$4.37	158,527
2017-03-30	$4.25	$4.30	$4.08	$4.29	$4.29	164,688
2017-03-29	$4.09	$4.19	$4.01	$4.19	$4.19	198,008
2017-03-28	$4.05	$4.19	$3.94	$4.07	$4.07	135,713
2017-03-27	$3.65	$4.09	$3.62	$4.04	$4.04	208,852
2017-03-24	$3.94	$4.00	$3.59	$3.59	$3.59	526,493
2017-03-23	$3.31	$4.00	$3.26	$3.95	$3.95	1,573,388
2017-03-22	$3.32	$3.40	$3.23	$3.32	$3.32	125,608
2017-03-21	$3.36	$3.41	$3.33	$3.35	$3.35	79,639
2017-03-20	$3.38	$3.46	$3.25	$3.39	$3.39	116,047
2017-03-17	$3.15	$3.47	$3.15	$3.39	$3.39	394,009
2017-03-16	$3.20	$3.22	$3.16	$3.20	$3.20	82,000
2017-03-15	$3.15	$3.21	$3.07	$3.18	$3.18	65,992
2017-03-14	$3.18	$3.39	$3.04	$3.15	$3.15	179,331
2017-03-13	$2.93	$3.23	$2.88	$3.20	$3.20	272,067
2017-03-10	$2.84	$3.00	$2.84	$2.94	$2.94	60,711
2017-03-09	$2.61	$3.10	$2.61	$2.82	$2.82	331,412
2017-03-08	$2.73	$2.93	$2.67	$2.82	$2.82	176,902
2017-03-07	$2.70	$2.76	$2.69	$2.71	$2.71	63,797
2017-03-06	$2.74	$2.81	$2.69	$2.71	$2.71	115,363
2017-03-03	$2.79	$2.81	$2.70	$2.76	$2.76	151,972
2017-03-02	$2.72	$2.76	$2.70	$2.74	$2.74	37,912
2017-03-01	$2.71	$2.78	$2.70	$2.74	$2.74	22,252
2017-02-28	$2.78	$2.80	$2.62	$2.71	$2.71	74,814
2017-02-27	$2.84	$2.97	$2.81	$2.83	$2.83	122,352
2017-02-24	$2.77	$2.93	$2.76	$2.84	$2.84	93,579
2017-02-23	$2.79	$2.81	$2.71	$2.80	$2.80	39,801
2017-02-22	$2.71	$2.80	$2.68	$2.79	$2.79	31,575
2017-02-21	$2.73	$2.74	$2.71	$2.73	$2.73	23,522
2017-02-17	$2.80	$2.80	$2.69	$2.73	$2.73	54,155
2017-02-16	$2.81	$2.81	$2.73	$2.79	$2.79	30,113
2017-02-15	$2.67	$2.81	$2.67	$2.78	$2.78	38,260
2017-02-14	$2.69	$2.69	$2.61	$2.69	$2.69	86,883
2017-02-13	$2.69	$2.71	$2.66	$2.69	$2.69	33,026
2017-02-10	$2.70	$2.73	$2.66	$2.69	$2.69	59,941
2017-02-09	$2.61	$2.71	$2.59	$2.69	$2.69	110,196
2017-02-08	$2.64	$2.67	$2.59	$2.61	$2.61	106,487
2017-02-07	$2.65	$2.70	$2.63	$2.64	$2.64	82,301
2017-02-06	$2.77	$2.77	$2.64	$2.65	$2.65	64,497
2017-02-03	$2.87	$2.87	$2.76	$2.77	$2.77	44,575
2017-02-02	$2.77	$2.90	$2.72	$2.85	$2.85	83,959
2017-02-01	$2.64	$2.80	$2.64	$2.78	$2.78	92,307
2017-01-31	$2.60	$2.65	$2.55	$2.63	$2.63	64,840
2017-01-30	$2.71	$2.71	$2.60	$2.60	$2.60	67,704
2017-01-27	$2.77	$2.77	$2.70	$2.72	$2.72	39,583
2017-01-26	$2.96	$2.98	$2.74	$2.77	$2.77	68,795
2017-01-25	$2.91	$3.00	$2.91	$2.96	$2.96	144,621
2017-01-24	$2.79	$2.95	$2.75	$2.90	$2.90	122,666
2017-01-23	$2.71	$2.79	$2.64	$2.77	$2.77	89,855
2017-01-20	$2.76	$2.78	$2.70	$2.71	$2.71	70,563
2017-01-19	$2.80	$2.80	$2.68	$2.78	$2.78	105,636
2017-01-18	$2.77	$2.80	$2.73	$2.77	$2.77	68,512
2017-01-17	$2.78	$2.79	$2.70	$2.77	$2.77	53,379
2017-01-13	$2.74	$2.80	$2.69	$2.78	$2.78	76,587
2017-01-12	$2.74	$2.78	$2.65	$2.74	$2.74	54,515
2017-01-11	$2.69	$2.79	$2.67	$2.74	$2.74	63,047
2017-01-10	$2.66	$2.78	$2.66	$2.69	$2.69	86,902
2017-01-09	$2.77	$2.77	$2.66	$2.67	$2.67	76,985
2017-01-06	$2.77	$2.81	$2.76	$2.77	$2.77	68,476
2017-01-05	$2.86	$2.86	$2.71	$2.77	$2.77	133,903
2017-01-04	$2.57	$2.81	$2.55	$2.78	$2.78	155,113
2017-01-03	$2.68	$2.71	$2.53	$2.55	$2.55	190,615
2016-12-30	$2.60	$2.69	$2.49	$2.65	$2.65	594,474
2016-12-29	$2.68	$2.76	$2.58	$2.58	$2.58	235,390
2016-12-28	$2.78	$2.80	$2.60	$2.70	$2.70	272,936
2016-12-27	$2.78	$2.88	$2.76	$2.78	$2.78	278,951
2016-12-23	$2.71	$2.80	$2.71	$2.80	$2.80	178,315
2016-12-22	$2.71	$2.75	$2.65	$2.71	$2.71	161,524
2016-12-21	$2.77	$2.79	$2.67	$2.70	$2.70	104,003
2016-12-20	$2.73	$2.82	$2.66	$2.75	$2.75	199,874
2016-12-19	$2.85	$2.89	$2.70	$2.72	$2.72	315,152
2016-12-16	$2.76	$2.85	$2.72	$2.78	$2.78	403,350
2016-12-15	$2.73	$2.78	$2.65	$2.73	$2.73	191,153
2016-12-14	$2.78	$2.79	$2.68	$2.72	$2.72	175,544
2016-12-13	$2.84	$2.84	$2.77	$2.80	$2.80	247,313
2016-12-12	$2.90	$2.97	$2.79	$2.82	$2.82	280,872
2016-12-09	$2.82	$2.90	$2.81	$2.88	$2.88	285,598
2016-12-08	$2.98	$3.04	$2.77	$2.80	$2.80	458,201
2016-12-07	$3.08	$3.11	$2.95	$3.00	$3.00	265,145
2016-12-06	$3.13	$3.20	$3.05	$3.08	$3.08	258,359
2016-12-05	$3.06	$3.20	$3.02	$3.13	$3.13	440,726
2016-12-02	$2.89	$3.05	$2.81	$3.01	$3.01	565,333
2016-12-01	$2.80	$2.97	$2.77	$2.86	$2.86	251,425
2016-11-30	$2.89	$2.93	$2.79	$2.80	$2.80	211,149
2016-11-29	$2.88	$2.90	$2.70	$2.87	$2.87	435,707
2016-11-28	$3.13	$3.19	$2.87	$2.89	$2.89	360,554
2016-11-25	$3.13	$3.34	$2.97	$3.12	$3.12	386,085
2016-11-23	$3.10	$3.15	$2.86	$3.11	$3.11	551,875
2016-11-22	$2.86	$3.28	$2.70	$3.18	$3.18	1,625,027
2016-11-21	$2.52	$3.00	$2.42	$2.90	$2.90	1,576,621
2016-11-18	$2.26	$2.50	$2.21	$2.45	$2.45	1,779,176
2016-11-17	$2.13	$2.28	$2.13	$2.24	$2.24	1,128,146
2016-11-16	$2.22	$2.29	$2.18	$2.22	$2.22	454,344
2016-11-15	$2.43	$2.43	$2.15	$2.20	$2.20	1,084,080
2016-11-14	$2.65	$2.70	$2.31	$2.40	$2.40	1,093,432
2016-11-11	$2.29	$2.49	$2.02	$2.47	$2.47	909,593
2016-11-10	$2.45	$2.59	$1.96	$2.02	$2.02	1,454,353
2016-11-09	$4.25	$4.43	$2.38	$2.40	$2.40	2,003,890
2016-11-08	$4.89	$4.89	$4.68	$4.70	$4.70	67,990
2016-11-07	$4.89	$4.92	$4.74	$4.88	$4.88	63,188
2016-11-04	$4.60	$4.89	$4.56	$4.74	$4.74	52,542
2016-11-03	$4.72	$4.82	$4.57	$4.60	$4.60	41,862
2016-11-02	$4.63	$4.76	$4.60	$4.67	$4.67	41,121
2016-11-01	$4.74	$4.75	$4.60	$4.65	$4.65	32,791
2016-10-31	$4.65	$4.75	$4.55	$4.70	$4.70	36,333
2016-10-28	$4.77	$4.81	$4.65	$4.66	$4.66	39,372
2016-10-27	$4.76	$4.83	$4.65	$4.76	$4.76	44,224
2016-10-26	$4.80	$4.85	$4.73	$4.73	$4.73	50,567
2016-10-25	$4.96	$4.96	$4.77	$4.83	$4.83	27,824
2016-10-24	$5.08	$5.08	$4.91	$4.93	$4.93	31,562
2016-10-21	$5.04	$5.07	$4.94	$5.03	$5.03	39,840
2016-10-20	$4.98	$5.15	$4.93	$5.11	$5.11	35,159
2016-10-19	$4.91	$5.00	$4.91	$4.97	$4.97	29,685
2016-10-18	$4.92	$4.97	$4.88	$4.92	$4.92	21,496
2016-10-17	$5.03	$5.03	$4.84	$4.86	$4.86	58,455
2016-10-14	$5.15	$5.19	$5.00	$5.01	$5.01	27,519
2016-10-13	$5.05	$5.15	$5.02	$5.11	$5.11	34,907
2016-10-12	$5.11	$5.32	$5.02	$5.12	$5.12	39,867
2016-10-11	$5.31	$5.32	$5.05	$5.09	$5.09	37,481
2016-10-10	$5.37	$5.44	$5.31	$5.34	$5.34	30,684
2016-10-07	$5.38	$5.47	$5.30	$5.33	$5.33	82,990
2016-10-06	$5.32	$5.45	$5.31	$5.35	$5.35	48,809
2016-10-05	$5.35	$5.40	$5.32	$5.35	$5.35	28,980
2016-10-04	$5.37	$5.46	$5.25	$5.30	$5.30	40,777
2016-10-03	$5.30	$5.42	$5.25	$5.37	$5.37	51,663
2016-09-30	$5.29	$5.36	$5.17	$5.29	$5.29	104,101
2016-09-29	$5.36	$5.49	$5.23	$5.26	$5.26	34,633
2016-09-28	$5.21	$5.42	$5.12	$5.39	$5.39	89,700
2016-09-27	$5.16	$5.26	$5.07	$5.21	$5.21	707,530
2016-09-26	$5.26	$5.32	$5.15	$5.16	$5.16	47,800
2016-09-23	$5.45	$5.50	$5.26	$5.32	$5.32	120,079
2016-09-22	$5.50	$5.51	$5.30	$5.48	$5.48	77,250
2016-09-21	$5.66	$5.70	$5.42	$5.50	$5.50	86,128
2016-09-20	$5.84	$5.84	$5.59	$5.61	$5.61	40,351
2016-09-19	$5.75	$5.86	$5.47	$5.78	$5.78	117,913
2016-09-16	$5.82	$5.83	$5.68	$5.71	$5.71	125,338
2016-09-15	$5.82	$5.84	$5.68	$5.79	$5.79	49,476
2016-09-14	$5.92	$5.98	$5.68	$5.83	$5.83	352,061
2016-09-13	$5.89	$5.98	$5.78	$5.90	$5.90	73,105
2016-09-12	$5.64	$6.02	$5.52	$6.01	$6.01	118,228
2016-09-09	$5.96	$6.01	$5.66	$5.75	$5.75	140,164
2016-09-08	$6.10	$6.29	$5.94	$6.04	$6.04	71,240
2016-09-07	$5.90	$6.14	$5.90	$6.09	$6.09	74,537
2016-09-06	$5.94	$6.06	$5.86	$5.93	$5.93	50,587
2016-09-02	$6.02	$6.02	$5.83	$5.92	$5.92	59,886
2016-09-01	$6.10	$6.10	$5.89	$5.99	$5.99	58,260
2016-08-31	$6.29	$6.36	$6.05	$6.07	$6.07	215,770
2016-08-30	$5.91	$6.31	$5.90	$6.30	$6.30	149,239
2016-08-29	$5.73	$5.94	$5.69	$5.91	$5.91	162,852
2016-08-26	$5.97	$5.97	$5.67	$5.74	$5.74	115,292
2016-08-25	$5.83	$5.99	$5.83	$5.96	$5.96	226,002
2016-08-24	$5.87	$5.93	$5.80	$5.85	$5.85	176,217
2016-08-23	$5.77	$5.86	$5.69	$5.86	$5.86	60,915
2016-08-22	$5.94	$5.95	$5.71	$5.75	$5.75	191,305
2016-08-19	$5.99	$6.05	$5.81	$5.98	$5.98	160,550
2016-08-18	$5.82	$6.01	$5.82	$6.00	$6.00	240,579
2016-08-17	$5.80	$5.90	$5.75	$5.85	$5.85	82,933
2016-08-16	$5.98	$5.98	$5.78	$5.80	$5.80	133,752
2016-08-15	$5.79	$6.02	$5.75	$5.99	$5.99	444,868
2016-08-12	$6.05	$6.05	$5.70	$5.80	$5.80	241,941
2016-08-11	$5.96	$6.07	$5.91	$6.03	$6.03	813,163
2016-08-10	$6.12	$6.14	$5.85	$5.96	$5.96	91,343
2016-08-09	$5.80	$6.13	$5.80	$6.09	$6.09	111,921
2016-08-08	$6.16	$6.34	$6.12	$6.14	$6.14	355,413
2016-08-05	$6.00	$6.21	$5.87	$6.18	$6.18	71,024
2016-08-04	$6.10	$6.14	$5.94	$5.98	$5.98	35,220
2016-08-03	$5.91	$6.23	$5.89	$6.11	$6.11	82,270
2016-08-02	$6.16	$6.28	$5.88	$5.90	$5.90	80,699
2016-08-01	$6.45	$6.45	$6.09	$6.20	$6.20	364,444
2016-07-29	$6.34	$6.55	$6.22	$6.45	$6.45	183,204
2016-07-28	$6.46	$6.73	$6.40	$6.41	$6.41	291,563
2016-07-27	$5.90	$6.56	$5.80	$6.51	$6.51	133,174
2016-07-26	$5.59	$5.90	$5.30	$5.90	$5.90	51,596
2016-07-25	$5.46	$5.66	$5.46	$5.61	$5.61	66,021
2016-07-22	$5.72	$5.72	$5.58	$5.66	$5.66	41,558
2016-07-21	$5.67	$5.76	$5.56	$5.71	$5.71	106,992
2016-07-20	$5.69	$5.86	$5.52	$5.66	$5.66	82,961
2016-07-19	$5.75	$5.85	$5.51	$5.68	$5.68	34,503
2016-07-18	$5.57	$5.86	$5.47	$5.76	$5.76	87,854
2016-07-15	$5.79	$5.79	$5.43	$5.59	$5.59	125,386
2016-07-14	$5.91	$5.98	$5.70	$5.74	$5.74	53,429
2016-07-13	$6.01	$6.06	$5.49	$5.92	$5.92	89,418
2016-07-12	$5.99	$6.10	$5.95	$6.01	$6.01	87,141
2016-07-11	$5.93	$6.00	$5.90	$5.97	$5.97	106,590
2016-07-08	$5.53	$5.98	$5.37	$5.91	$5.91	256,047
2016-07-07	$5.45	$5.66	$5.37	$5.47	$5.47	197,729
2016-07-06	$5.40	$5.64	$5.25	$5.43	$5.43	141,869
2016-07-05	$5.45	$5.54	$5.27	$5.39	$5.39	132,226
2016-07-01	$5.29	$5.57	$5.18	$5.45	$5.45	140,226
2016-06-30	$5.06	$5.32	$5.06	$5.31	$5.31	90,163
2016-06-29	$5.13	$5.24	$5.06	$5.11	$5.11	139,192
2016-06-28	$4.70	$5.14	$4.69	$5.06	$5.06	142,306
2016-06-27	$4.72	$4.83	$4.40	$4.64	$4.64	211,935
2016-06-24	$4.89	$5.03	$4.67	$4.73	$4.73	2,072,662
2016-06-23	$4.96	$5.12	$4.83	$4.99	$4.99	181,666
2016-06-22	$5.16	$5.20	$4.82	$4.95	$4.95	113,332
2016-06-21	$5.05	$5.05	$4.91	$4.97	$4.97	98,979
2016-06-20	$4.98	$5.19	$4.88	$5.02	$5.02	76,392
2016-06-17	$5.10	$5.13	$4.97	$5.05	$5.05	170,002
2016-06-16	$5.18	$5.25	$5.02	$5.10	$5.10	108,291
2016-06-15	$5.19	$5.25	$5.17	$5.19	$5.19	58,592
2016-06-14	$5.16	$5.31	$5.13	$5.17	$5.17	132,407
2016-06-13	$5.35	$5.63	$5.13	$5.20	$5.20	401,798
2016-06-10	$5.37	$5.51	$5.30	$5.41	$5.41	131,101
2016-06-09	$5.45	$5.50	$5.28	$5.46	$5.46	237,319
2016-06-08	$5.40	$5.47	$5.35	$5.43	$5.43	57,367
2016-06-07	$5.29	$5.49	$5.23	$5.37	$5.37	122,811
2016-06-06	$5.07	$5.30	$5.02	$5.27	$5.27	100,613
2016-06-03	$5.08	$5.08	$4.96	$5.04	$5.04	167,710
2016-06-02	$5.02	$5.09	$5.00	$5.06	$5.06	43,160
2016-06-01	$4.98	$5.10	$4.92	$5.00	$5.00	60,399
2016-05-31	$4.93	$5.25	$4.91	$5.02	$5.02	101,699
2016-05-27	$4.94	$5.02	$4.82	$4.95	$4.95	113,289
2016-05-26	$5.02	$5.17	$4.86	$4.94	$4.94	174,190
2016-05-25	$5.05	$5.11	$4.91	$4.98	$4.98	74,323
2016-05-24	$5.15	$5.16	$4.90	$5.00	$5.00	118,593
2016-05-23	$4.87	$5.13	$4.77	$5.13	$5.13	189,488
2016-05-20	$4.48	$5.01	$4.48	$4.85	$4.85	130,280
2016-05-19	$4.50	$4.69	$4.37	$4.50	$4.50	398,041
2016-05-18	$4.77	$4.94	$4.55	$4.63	$4.63	161,092
2016-05-17	$5.06	$5.06	$4.73	$4.79	$4.79	161,507
2016-05-16	$5.07	$5.17	$4.90	$5.03	$5.03	115,427
2016-05-13	$5.30	$5.34	$5.05	$5.08	$5.08	78,537
2016-05-12	$5.68	$5.68	$5.33	$5.34	$5.34	599,952
2016-05-11	$5.35	$5.95	$5.35	$5.51	$5.51	82,051
2016-05-10	$5.13	$5.72	$5.00	$5.51	$5.51	112,663
2016-05-09	$5.81	$5.88	$5.47	$5.53	$5.53	86,606
2016-05-06	$5.80	$5.90	$5.65	$5.87	$5.87	81,770
2016-05-05	$5.98	$6.01	$5.75	$5.84	$5.84	82,947
2016-05-04	$5.85	$6.01	$5.66	$5.93	$5.93	83,247
2016-05-03	$6.00	$6.02	$5.87	$5.91	$5.91	89,042
2016-05-02	$6.28	$6.38	$6.03	$6.06	$6.06	85,720
2016-04-29	$6.22	$6.36	$6.07	$6.23	$6.23	179,558
2016-04-28	$6.01	$6.29	$6.01	$6.28	$6.28	120,309
2016-04-27	$6.29	$6.47	$6.11	$6.29	$6.29	131,383
2016-04-26	$6.40	$6.60	$6.27	$6.29	$6.29	88,882
2016-04-25	$6.43	$6.47	$6.25	$6.39	$6.39	119,418
2016-04-22	$6.52	$6.73	$6.33	$6.39	$6.39	94,260
2016-04-21	$6.46	$6.60	$6.33	$6.50	$6.50	102,584
2016-04-20	$6.65	$6.65	$6.43	$6.50	$6.50	52,831
2016-04-19	$6.50	$6.70	$6.50	$6.66	$6.66	38,619
2016-04-18	$6.40	$6.56	$6.27	$6.48	$6.48	67,559
2016-04-15	$6.52	$6.82	$6.36	$6.46	$6.46	64,202
2016-04-14	$6.55	$6.60	$6.32	$6.53	$6.53	58,874
2016-04-13	$6.52	$6.57	$6.35	$6.50	$6.50	77,091
2016-04-12	$6.55	$6.56	$6.33	$6.50	$6.50	50,148
2016-04-11	$6.24	$6.56	$6.24	$6.29	$6.29	97,974
2016-04-08	$6.13	$6.40	$6.05	$6.27	$6.27	68,851
2016-04-07	$6.33	$6.35	$6.07	$6.15	$6.15	70,307
2016-04-06	$6.16	$6.40	$6.13	$6.40	$6.40	59,227
2016-04-05	$6.00	$6.23	$6.00	$6.20	$6.20	52,400
2016-04-04	$6.05	$6.27	$6.00	$6.02	$6.02	150,584
2016-04-01	$6.34	$6.39	$6.02	$6.10	$6.10	112,658
2016-03-31	$6.50	$6.57	$6.20	$6.40	$6.40	162,296
2016-03-30	$6.49	$6.57	$6.43	$6.50	$6.50	298,296
2016-03-29	$6.51	$6.56	$6.34	$6.49	$6.49	84,913
2016-03-28	$6.54	$6.81	$6.35	$6.56	$6.56	84,552
2016-03-24	$6.75	$6.95	$6.40	$6.50	$6.50	174,198
2016-03-23	$6.24	$6.77	$5.99	$6.76	$6.76	391,735
2016-03-22	$6.06	$6.31	$5.84	$6.30	$6.30	159,347
2016-03-21	$6.02	$6.21	$5.86	$6.05	$6.05	80,495
2016-03-18	$5.78	$6.00	$5.78	$6.00	$6.00	156,225
2016-03-17	$5.69	$5.87	$5.47	$5.82	$5.82	86,274
2016-03-16	$5.64	$5.94	$5.64	$5.69	$5.69	266,108
2016-03-15	$5.26	$5.68	$5.13	$5.67	$5.67	105,658
2016-03-14	$5.09	$5.40	$5.09	$5.32	$5.32	166,894
2016-03-11	$6.86	$6.86	$4.96	$5.17	$5.17	609,460
2016-03-10	$5.25	$5.35	$5.10	$5.17	$5.17	72,734
2016-03-09	$5.05	$5.29	$4.97	$5.24	$5.24	69,391
2016-03-08	$5.03	$5.23	$4.93	$5.00	$5.00	98,081
2016-03-07	$4.96	$5.23	$4.90	$5.07	$5.07	65,969
2016-03-04	$5.01	$5.20	$4.91	$5.00	$5.00	158,919
2016-03-03	$4.82	$5.03	$4.70	$5.00	$5.00	92,140
2016-03-02	$4.90	$4.97	$4.73	$4.79	$4.79	57,293
2016-03-01	$4.94	$4.95	$4.76	$4.88	$4.88	45,089
2016-02-29	$4.53	$4.95	$4.53	$4.89	$4.89	436,048
2016-02-26	$4.35	$4.60	$4.31	$4.51	$4.51	70,666
2016-02-25	$4.31	$4.55	$4.21	$4.36	$4.36	118,954
2016-02-24	$4.40	$4.55	$4.26	$4.31	$4.31	338,807
2016-02-23	$4.58	$4.58	$4.41	$4.51	$4.51	173,818
2016-02-22	$4.58	$4.66	$4.47	$4.57	$4.57	184,609
2016-02-19	$4.60	$4.77	$4.51	$4.52	$4.52	277,268
2016-02-18	$4.59	$4.82	$4.51	$4.60	$4.60	101,780
2016-02-17	$4.61	$4.72	$4.53	$4.61	$4.61	147,504
2016-02-16	$4.67	$4.79	$4.46	$4.60	$4.60	126,902
2016-02-12	$4.78	$4.98	$4.57	$4.59	$4.59	158,234
2016-02-11	$4.29	$4.64	$4.22	$4.54	$4.54	140,760
2016-02-10	$4.47	$4.62	$4.31	$4.32	$4.32	63,906
2016-02-09	$4.97	$5.00	$4.25	$4.41	$4.41	111,110
2016-02-08	$5.10	$5.23	$4.98	$5.05	$5.05	78,732
2016-02-05	$5.51	$5.51	$5.08	$5.18	$5.18	87,882
2016-02-04	$5.23	$5.60	$5.20	$5.50	$5.50	56,676
2016-02-03	$5.41	$5.48	$4.85	$5.23	$5.23	338,735
2016-02-02	$5.34	$5.62	$5.24	$5.39	$5.39	168,199
2016-02-01	$5.49	$5.58	$5.29	$5.36	$5.36	60,512
2016-01-29	$5.29	$5.63	$5.17	$5.49	$5.49	197,311
2016-01-28	$5.68	$5.74	$5.25	$5.30	$5.30	497,283
2016-01-27	$5.71	$5.84	$5.61	$5.65	$5.65	45,515
2016-01-26	$5.66	$5.82	$5.60	$5.72	$5.72	107,235
2016-01-25	$5.75	$5.86	$5.52	$5.65	$5.65	65,460
2016-01-22	$5.81	$5.90	$5.56	$5.75	$5.75	211,648
2016-01-21	$5.73	$5.83	$5.65	$5.71	$5.71	70,080
2016-01-20	$5.90	$5.92	$5.56	$5.73	$5.73	320,797
2016-01-19	$6.04	$6.05	$5.60	$5.94	$5.94	88,898
2016-01-15	$5.95	$6.14	$5.78	$6.00	$6.00	102,222
2016-01-14	$6.02	$6.20	$5.85	$6.00	$6.00	120,118
2016-01-13	$5.79	$6.06	$5.79	$5.99	$5.99	172,703
2016-01-12	$5.86	$5.96	$5.68	$5.76	$5.76	99,918
2016-01-11	$6.05	$6.13	$5.80	$5.82	$5.82	165,227
2016-01-08	$5.96	$6.16	$5.82	$6.06	$6.06	32,492
2016-01-07	$6.06	$6.06	$5.88	$5.92	$5.92	93,180
2016-01-06	$6.20	$6.25	$5.95	$6.01	$6.01	81,267
2016-01-05	$6.28	$6.37	$6.16	$6.30	$6.30	54,149
2016-01-04	$6.21	$6.35	$6.05	$6.28	$6.28	52,016
2015-12-31	$6.34	$6.35	$6.24	$6.33	$6.33	118,330
2015-12-30	$6.39	$6.52	$5.79	$6.34	$6.34	125,020
2015-12-29	$6.20	$6.60	$6.05	$6.38	$6.38	72,366
2015-12-28	$6.40	$6.40	$5.97	$6.36	$6.36	104,135
2015-12-24	$6.20	$6.47	$6.11	$6.43	$6.43	55,735
2015-12-23	$5.90	$6.23	$5.84	$6.15	$6.15	80,953
2015-12-22	$5.49	$5.94	$5.47	$5.89	$5.89	98,986
2015-12-21	$5.42	$5.67	$5.36	$5.50	$5.50	106,199
2015-12-18	$5.45	$5.80	$5.36	$5.40	$5.40	289,587
2015-12-17	$5.50	$5.78	$5.29	$5.55	$5.55	219,629
2015-12-16	$5.52	$5.66	$5.30	$5.50	$5.50	327,955
2015-12-15	$5.58	$5.60	$5.27	$5.51	$5.51	281,108
2015-12-14	$5.90	$6.01	$5.49	$5.53	$5.53	90,633
2015-12-11	$6.02	$6.03	$5.77	$5.91	$5.91	204,243
2015-12-10	$5.97	$6.18	$5.95	$6.07	$6.07	100,719
2015-12-09	$5.90	$6.09	$5.87	$6.00	$6.00	465,092
2015-12-08	$5.86	$6.00	$5.74	$5.92	$5.92	140,951
2015-12-07	$5.98	$6.12	$5.65	$5.87	$5.87	264,033
2015-12-04	$6.06	$6.20	$5.94	$6.02	$6.02	98,065
2015-12-03	$6.34	$6.38	$6.03	$6.08	$6.08	172,039
2015-12-02	$6.50	$6.66	$6.29	$6.35	$6.35	263,286
2015-12-01	$6.45	$6.73	$6.18	$6.39	$6.39	392,612
2015-11-30	$6.12	$6.50	$6.10	$6.45	$6.45	363,509
2015-11-27	$5.93	$6.16	$5.80	$6.06	$6.06	102,895
2015-11-25	$5.77	$5.94	$5.62	$5.86	$5.86	559,181
2015-11-24	$5.99	$5.99	$5.62	$5.72	$5.72	312,925
2015-11-23	$5.69	$5.84	$5.58	$5.71	$5.71	176,383
2015-11-20	$5.37	$5.88	$5.33	$5.72	$5.72	316,236
2015-11-19	$5.81	$5.95	$5.32	$5.39	$5.39	252,080
2015-11-18	$5.17	$6.16	$5.17	$5.64	$5.64	473,895
2015-11-17	$7.15	$7.15	$4.61	$5.15	$5.15	2,071,677
2015-11-16	$7.00	$7.18	$6.94	$7.16	$7.16	114,070
2015-11-13	$7.26	$7.26	$6.93	$7.01	$7.01	94,341
2015-11-12	$7.37	$7.39	$7.23	$7.24	$7.24	111,159
2015-11-11	$7.28	$7.46	$7.23	$7.40	$7.40	109,833
2015-11-10	$7.29	$7.46	$7.25	$7.28	$7.28	182,050
2015-11-09	$7.18	$7.38	$7.06	$7.32	$7.32	95,767
2015-11-06	$7.23	$7.23	$7.02	$7.18	$7.18	97,270
2015-11-05	$7.30	$7.32	$7.16	$7.22	$7.22	101,497
2015-11-04	$7.13	$7.32	$7.10	$7.27	$7.27	186,633
2015-11-03	$7.02	$7.22	$7.01	$7.15	$7.15	156,995
2015-11-02	$7.10	$7.23	$6.98	$7.05	$7.05	269,359
2015-10-30	$6.84	$7.13	$6.82	$7.07	$7.07	326,973
2015-10-29	$7.01	$7.23	$6.67	$6.82	$6.82	220,623
2015-10-28	$7.42	$7.42	$6.91	$6.97	$6.97	270,505
2015-10-27	$7.78	$7.78	$7.23	$7.40	$7.40	371,515
2015-10-26	$7.95	$8.19	$7.69	$7.79	$7.79	99,710
2015-10-23	$7.85	$7.98	$7.85	$7.95	$7.95	26,603
2015-10-22	$8.01	$8.15	$7.69	$7.79	$7.79	81,967
2015-10-21	$8.03	$8.08	$7.93	$7.99	$7.99	70,153
2015-10-20	$8.00	$8.06	$7.90	$8.01	$8.01	55,556
2015-10-19	$7.90	$8.08	$7.78	$8.03	$8.03	66,164
2015-10-16	$8.05	$8.37	$7.82	$7.91	$7.91	160,426
2015-10-15	$8.17	$8.20	$7.99	$8.07	$8.07	210,287
2015-10-14	$8.17	$8.28	$7.98	$8.11	$8.11	197,034
2015-10-13	$8.25	$8.45	$8.11	$8.15	$8.15	35,833
2015-10-12	$8.30	$8.40	$8.16	$8.30	$8.30	61,775
2015-10-09	$8.42	$8.50	$8.20	$8.32	$8.32	207,840
2015-10-08	$8.35	$8.39	$8.15	$8.36	$8.36	262,052
2015-10-07	$8.54	$8.54	$8.13	$8.39	$8.39	183,003
2015-10-06	$8.72	$8.76	$8.31	$8.50	$8.50	116,011
2015-10-05	$8.42	$8.93	$8.42	$8.77	$8.77	119,184
2015-10-02	$8.14	$8.67	$8.14	$8.37	$8.37	193,412
2015-10-01	$8.00	$8.35	$7.80	$8.23	$8.23	149,611
2015-09-30	$7.68	$8.10	$7.37	$7.94	$7.94	386,054
2015-09-29	$8.00	$8.00	$7.13	$7.64	$7.64	559,434
2015-09-28	$9.35	$9.45	$7.95	$7.96	$7.96	446,661
2015-09-25	$9.67	$9.86	$9.14	$9.33	$9.33	563,500
2015-09-24	$10.05	$10.05	$9.61	$9.65	$9.65	193,779
2015-09-23	$10.26	$10.35	$9.97	$10.10	$10.10	101,007
2015-09-22	$10.14	$10.36	$10.10	$10.26	$10.26	127,676
2015-09-21	$9.98	$10.35	$9.98	$10.22	$10.22	136,634
2015-09-18	$10.04	$10.25	$9.83	$10.00	$10.00	903,591
2015-09-17	$9.95	$10.26	$9.94	$10.13	$10.13	158,795
2015-09-16	$10.16	$10.19	$9.96	$9.99	$9.99	183,837
2015-09-15	$9.90	$10.35	$9.90	$10.12	$10.12	196,601
2015-09-14	$9.94	$10.00	$9.75	$9.89	$9.89	100,999
2015-09-11	$9.95	$10.15	$9.95	$10.00	$10.00	103,436
2015-09-10	$9.81	$10.27	$9.81	$9.93	$9.93	473,075
2015-09-09	$10.40	$10.47	$9.54	$9.85	$9.85	254,537
2015-09-08	$9.94	$10.41	$9.89	$10.30	$10.30	260,339

Stock Name	Stock Ticker	Industry	Sector	Employees
Tyson Foods Inc - Class A	TSN	Farm Products	Consumer Defensive	115,000
Industrias Bachoco S.A.B. DE C.V.	IBA	Farm Products	Consumer Defensive	37,000
Archer Daniels Midland Company	ADM	Farm Products	Consumer Defensive	33,000
Bunge Ltd	BG	Farm Products	Consumer Defensive	32,000
Fresh Del Monte Produce Inc	FDP	Farm Products	Consumer Defensive	16,000
CHS Inc	CHSCL	Farm Products	Consumer Defensive	8,000
Cal-Maine Foods Inc	CALM	Farm Products	Consumer Defensive	2,800
Mission Produce Inc	AVO	Farm Products	Consumer Defensive	1,500
Limoneira Company	LMNR	Farm Products	Consumer Defensive	900
Village Farms International Inc	VFF	Farm Products	Consumer Defensive	753

AgroFresh Solutions Inc (AGFS) Exchange: NASDAQ