Alj Regional Holdings Inc (ALJJ) Stock Profile

Data as of April 18, 2024

$1.92 ($0.00) 0.00%

Alj Regional Holdings Inc - Daily Information

Click for more stock information on Alj Regional Holdings Inc.

Daily Information	Data
Date	April 18, 2024
Open	$1.93
Previous Close	$1.92
High	$1.93
Low	$1.89
Adjusted Open	$1.93
Previous Adjusted Close	$1.92
Adjusted High	$1.93
Adjusted Low	$1.89

Invest in Alj Regional Holdings Inc (ALJJ)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Alj Regional Holdings Inc

Employee	Position
Jess Marshall Ravich	Chairman & Chief Executive Officer
Brian Hartman	Chief Financial & Accounting Officer
Anna Van Buren McNider	Director
Rae G. Ravich	Director
Julie Cavanna-Jerbic	Independent Director
Hal G. Byer	Independent Director
Robert Scott Fritz	Independent Director
Michael C. Borofsky	Independent Director
John Scheel	Vice Chairman

Company Profile Alj Regional Holdings Inc

Exchange: NASDAQ

IPO Date: April 2, 1996

Employees: 1,059

Sector: Industrials

Industry: Specialty Business Services

Website: Alj Regional Holdings Inc Website

Address: 2200 Ponce de Leon Blvd., Ste. 610, Coral Gables, FL 33134

Historical Stock Data for Alj Regional Holdings Inc (ALJJ)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-05-25	$1.93	$1.93	$1.89	$1.92	$1.92	184,093
2023-05-24	$1.93	$1.94	$1.91	$1.92	$1.92	84,942
2023-05-23	$1.92	$1.94	$1.92	$1.93	$1.93	48,936
2023-05-22	$1.93	$1.94	$1.93	$1.94	$1.94	9,204
2023-05-19	$1.93	$1.93	$1.93	$1.93	$1.93	11,110
2023-05-18	$1.92	$1.93	$1.92	$1.93	$1.93	1,874
2023-05-17	$1.92	$1.93	$1.91	$1.92	$1.92	7,643
2023-05-16	$1.92	$1.92	$1.91	$1.91	$1.91	2,717
2023-05-15	$1.91	$1.93	$1.91	$1.91	$1.91	55,567
2023-05-12	$1.93	$1.93	$1.90	$1.90	$1.90	7,404
2023-05-11	$1.91	$1.91	$1.91	$1.91	$1.91	102
2023-05-10	$1.93	$1.93	$1.91	$1.91	$1.91	1,829
2023-05-09	$1.91	$1.93	$1.91	$1.91	$1.91	964
2023-05-08	$1.91	$1.93	$1.91	$1.91	$1.91	2,455
2023-05-05	$1.91	$1.91	$1.91	$1.91	$1.91	488
2023-05-04	$1.92	$1.92	$1.91	$1.91	$1.91	6,500
2023-05-03	$1.92	$1.92	$1.91	$1.92	$1.92	12,064
2023-05-02	$1.92	$1.92	$1.91	$1.91	$1.91	10,022
2023-05-01	$1.92	$1.92	$1.88	$1.92	$1.92	48,979
2023-04-28	$1.88	$1.90	$1.88	$1.90	$1.90	301
2023-04-27	$1.87	$1.87	$1.87	$1.87	$1.87	12
2023-04-26	$1.87	$1.87	$1.87	$1.87	$1.87	230
2023-04-25	$1.87	$1.87	$1.86	$1.87	$1.87	9,895
2023-04-24	$1.86	$1.86	$1.86	$1.86	$1.86	5,683
2023-04-21	$1.85	$1.86	$1.84	$1.84	$1.84	90,364
2023-04-20	$1.85	$1.88	$1.84	$1.87	$1.87	100,490
2023-04-19	$1.84	$1.86	$1.83	$1.84	$1.84	47,048
2023-04-18	$1.86	$1.90	$1.83	$1.84	$1.84	148,790
2023-04-17	$1.84	$1.86	$1.84	$1.84	$1.84	44,906
2023-04-14	$1.95	$1.95	$1.84	$1.85	$1.85	51,000
2023-04-13	$1.93	$1.93	$1.83	$1.85	$1.85	254,436
2023-04-12	$1.88	$1.88	$1.86	$1.87	$1.87	30,010
2023-04-11	$1.77	$1.91	$1.75	$1.85	$1.85	31,364
2023-04-10	$1.74	$1.74	$1.66	$1.69	$1.69	1,130
2023-04-06	$1.73	$1.73	$1.73	$1.73	$1.73	3
2023-04-05	$1.70	$1.73	$1.60	$1.73	$1.73	21,978
2023-04-04	$1.75	$1.76	$1.66	$1.76	$1.76	8,973
2023-04-03	$1.77	$1.79	$1.76	$1.79	$1.79	1,633
2023-03-31	$1.80	$1.81	$1.78	$1.80	$1.80	3,068
2023-03-30	$1.70	$1.81	$1.70	$1.79	$1.79	12,057
2023-03-29	$1.70	$1.70	$1.70	$1.70	$1.70	200
2023-03-28	$1.69	$1.72	$1.69	$1.70	$1.70	17,700
2023-03-27	$1.67	$1.72	$1.67	$1.72	$1.72	20,600
2023-03-24	$1.73	$1.84	$1.60	$1.69	$1.69	63,325
2023-03-23	$1.73	$1.80	$1.61	$1.69	$1.69	58,155
2023-03-22	$1.77	$1.77	$1.77	$1.77	$1.77	229
2023-03-21	$1.85	$1.96	$1.85	$1.96	$1.96	8,333
2023-03-20	$1.87	$1.90	$1.85	$1.90	$1.90	4,562
2023-03-17	$1.80	$1.89	$1.70	$1.80	$1.80	23,124
2023-03-16	$1.86	$1.86	$1.80	$1.82	$1.82	13,022
2023-03-15	$1.85	$1.87	$1.80	$1.80	$1.80	6,738
2023-03-14	$1.87	$1.92	$1.85	$1.87	$1.87	30,944
2023-03-13	$1.89	$1.97	$1.86	$1.93	$1.93	8,403
2023-03-10	$1.94	$1.97	$1.94	$1.94	$1.94	3,480
2023-03-09	$1.95	$1.97	$1.80	$1.97	$1.97	2,969
2023-03-08	$1.88	$1.97	$1.88	$1.97	$1.97	7,005
2023-03-07	$1.98	$1.99	$1.60	$1.97	$1.97	43,293
2023-03-06	$1.86	$2.04	$1.86	$1.99	$1.99	8,615
2023-03-03	$2.05	$2.05	$1.86	$1.90	$1.90	31,916
2023-03-02	$1.99	$2.05	$1.95	$2.04	$2.04	10,864
2023-03-01	$2.02	$2.02	$2.00	$2.00	$2.00	3,500
2023-02-28	$2.04	$2.06	$2.04	$2.06	$2.06	331
2023-02-27	$2.06	$2.06	$2.06	$2.06	$2.06	139
2023-02-24	$2.04	$2.06	$2.03	$2.05	$2.05	11,482
2023-02-23	$2.03	$2.07	$1.97	$2.03	$2.03	42,270
2023-02-22	$2.02	$2.02	$2.02	$2.02	$2.02	2,006
2023-02-21	$2.00	$2.08	$2.00	$2.04	$2.04	34,682
2023-02-17	$2.00	$2.00	$2.00	$2.00	$2.00	469
2023-02-16	$1.93	$2.00	$1.91	$1.95	$1.95	10,128
2023-02-15	$1.87	$1.87	$1.87	$1.87	$1.87	104
2023-02-14	$1.92	$1.92	$1.92	$1.92	$1.92	362
2023-02-13	$1.86	$1.99	$1.84	$1.91	$1.91	4,071
2023-02-10	$1.99	$1.99	$1.99	$1.99	$1.99	437
2023-02-09	$1.86	$1.94	$1.86	$1.94	$1.94	2,000
2023-02-08	$1.99	$1.99	$1.99	$1.99	$1.99	406
2023-02-07	$2.02	$2.07	$1.84	$2.07	$2.07	4,846
2023-02-06	$2.05	$2.10	$2.02	$2.02	$2.02	3,041
2023-02-03	$2.02	$2.02	$2.02	$2.02	$2.02	725
2023-02-02	$1.96	$2.09	$1.96	$2.02	$2.02	2,100
2023-02-01	$2.04	$2.04	$2.04	$2.04	$2.04	394
2023-01-31	$2.04	$2.10	$2.02	$2.08	$2.08	21,067
2023-01-30	$2.00	$2.05	$2.00	$2.04	$2.04	1,708
2023-01-27	$1.98	$2.00	$1.95	$1.95	$1.95	24,689
2023-01-26	$1.93	$2.01	$1.93	$2.00	$2.00	36,923
2023-01-25	$2.00	$2.00	$2.00	$2.00	$2.00	5,505
2023-01-24	$2.10	$2.10	$2.10	$2.10	$2.10	333
2023-01-23	$2.03	$2.10	$2.03	$2.10	$2.10	7,599
2023-01-20	$2.08	$2.10	$2.08	$2.10	$2.10	1,655
2023-01-19	$2.08	$2.08	$2.05	$2.05	$2.05	13,609
2023-01-18	$2.05	$2.09	$2.04	$2.08	$2.08	20,110
2023-01-17	$1.92	$2.10	$1.92	$2.04	$2.04	36,496
2023-01-13	$1.93	$1.94	$1.90	$1.94	$1.94	5,256
2023-01-12	$1.93	$1.93	$1.87	$1.90	$1.90	2,144
2023-01-11	$1.93	$1.95	$1.73	$1.94	$1.94	306,931
2023-01-10	$1.93	$1.99	$1.86	$1.88	$1.88	35,946
2023-01-09	$1.88	$1.95	$1.86	$1.91	$1.91	8,510
2023-01-06	$1.87	$1.90	$1.84	$1.89	$1.89	19,858
2023-01-05	$1.83	$1.90	$1.82	$1.84	$1.84	19,379
2023-01-04	$1.82	$1.83	$1.81	$1.83	$1.83	21,443
2023-01-03	$1.74	$1.86	$1.74	$1.75	$1.75	4,619
2022-12-30	$1.88	$1.92	$1.73	$1.86	$1.86	24,702
2022-12-29	$1.77	$1.85	$1.77	$1.85	$1.85	1,369
2022-12-28	$1.84	$1.90	$1.84	$1.84	$1.84	47,707
2022-12-27	$1.88	$1.90	$1.88	$1.89	$1.89	5,832
2022-12-23	$1.86	$1.86	$1.86	$1.86	$1.86	4,099
2022-12-22	$1.85	$1.89	$1.85	$1.88	$1.88	23,057
2022-12-21	$1.87	$1.90	$1.85	$1.89	$1.89	290,690
2022-12-20	$1.89	$1.89	$1.85	$1.89	$1.89	289,852
2022-12-19	$1.87	$1.89	$1.87	$1.89	$1.89	9,995
2022-12-16	$1.88	$1.90	$1.87	$1.88	$1.88	77,857
2022-12-15	$1.90	$1.91	$1.89	$1.89	$1.89	79,133
2022-12-14	$1.90	$1.91	$1.89	$1.90	$1.90	68,166
2022-12-13	$1.89	$1.90	$1.89	$1.90	$1.90	19,547
2022-12-12	$1.90	$1.92	$1.89	$1.90	$1.90	126,215
2022-12-09	$1.90	$1.92	$1.89	$1.90	$1.90	454,508
2022-12-08	$1.90	$1.90	$1.88	$1.89	$1.89	32,314
2022-12-07	$1.88	$1.89	$1.87	$1.88	$1.88	11,767
2022-12-06	$1.89	$1.90	$1.87	$1.87	$1.87	22,035
2022-12-05	$1.89	$1.90	$1.85	$1.88	$1.88	47,709
2022-12-02	$1.87	$1.90	$1.85	$1.90	$1.90	60,729
2022-12-01	$1.85	$1.92	$1.82	$1.86	$1.86	304,735
2022-11-30	$1.69	$1.70	$1.58	$1.70	$1.70	68,246
2022-11-29	$1.68	$1.68	$1.60	$1.66	$1.66	6,623
2022-11-28	$1.77	$1.77	$1.61	$1.65	$1.65	86,384
2022-11-25	$1.72	$1.72	$1.67	$1.70	$1.70	20,974
2022-11-23	$1.70	$1.70	$1.70	$1.70	$1.70	15,356
2022-11-22	$1.66	$1.68	$1.57	$1.66	$1.66	207,283
2022-11-21	$1.71	$1.71	$1.58	$1.62	$1.62	147,428
2022-11-18	$1.71	$1.71	$1.60	$1.71	$1.71	127,696
2022-11-17	$1.79	$1.79	$1.61	$1.70	$1.70	23,407
2022-11-16	$1.82	$1.82	$1.66	$1.81	$1.81	638
2022-11-15	$1.84	$1.84	$1.70	$1.81	$1.81	638
2022-11-14	$1.78	$1.78	$1.71	$1.74	$1.74	3,074
2022-11-11	$1.84	$1.84	$1.71	$1.72	$1.72	1,670
2022-11-10	$1.84	$1.84	$1.73	$1.76	$1.76	9,704
2022-11-09	$1.72	$1.80	$1.70	$1.70	$1.70	4,746
2022-11-08	$1.74	$1.74	$1.65	$1.65	$1.65	957
2022-11-07	$1.58	$1.75	$1.57	$1.65	$1.65	134,775
2022-11-04	$1.64	$1.64	$1.57	$1.63	$1.63	15,258
2022-11-03	$1.64	$1.64	$1.61	$1.64	$1.64	5,976
2022-11-02	$1.62	$1.75	$1.62	$1.64	$1.64	5,299
2022-11-01	$1.73	$1.73	$1.64	$1.65	$1.65	10,474
2022-10-31	$1.74	$1.79	$1.67	$1.74	$1.74	56,139
2022-10-28	$1.67	$1.72	$1.67	$1.67	$1.67	11,895
2022-10-27	$1.70	$1.70	$1.63	$1.68	$1.68	5,250
2022-10-26	$1.66	$1.72	$1.64	$1.70	$1.70	63,264
2022-10-25	$1.70	$1.74	$1.66	$1.74	$1.74	4,133
2022-10-24	$1.70	$1.70	$1.65	$1.69	$1.69	21,183
2022-10-21	$1.64	$1.74	$1.64	$1.74	$1.74	9,655
2022-10-20	$1.70	$1.75	$1.64	$1.69	$1.69	109,825
2022-10-19	$1.76	$1.79	$1.65	$1.75	$1.75	104,670
2022-10-18	$1.73	$1.76	$1.70	$1.76	$1.76	41,078
2022-10-17	$1.80	$1.80	$1.71	$1.75	$1.75	8,555
2022-10-14	$1.72	$1.80	$1.69	$1.74	$1.74	56,346
2022-10-13	$1.69	$1.77	$1.66	$1.77	$1.77	81,864
2022-10-12	$1.80	$1.80	$1.70	$1.78	$1.78	34,607
2022-10-11	$1.80	$1.80	$1.74	$1.76	$1.76	19,265
2022-10-10	$1.80	$1.80	$1.74	$1.79	$1.79	39,142
2022-10-07	$1.85	$1.85	$1.73	$1.81	$1.81	14,754
2022-10-06	$1.80	$1.90	$1.77	$1.85	$1.85	90,298
2022-10-05	$1.90	$1.90	$1.81	$1.88	$1.88	16,622
2022-10-04	$1.86	$1.91	$1.86	$1.89	$1.89	61,897
2022-10-03	$1.90	$1.92	$1.79	$1.88	$1.88	406,498
2022-09-30	$1.87	$2.00	$1.73	$1.95	$1.95	235,601
2022-09-29	$1.72	$1.86	$1.67	$1.78	$1.78	154,322
2022-09-28	$1.78	$1.80	$1.71	$1.71	$1.71	15,257
2022-09-27	$1.82	$1.82	$1.67	$1.75	$1.75	45,100
2022-09-26	$1.75	$1.79	$1.69	$1.75	$1.75	26,869
2022-09-23	$1.79	$1.80	$1.68	$1.80	$1.80	57,653
2022-09-22	$1.80	$1.80	$1.73	$1.79	$1.79	37,600
2022-09-21	$1.78	$1.89	$1.73	$1.85	$1.85	16,569
2022-09-20	$1.79	$1.82	$1.77	$1.82	$1.82	15,125
2022-09-19	$1.74	$1.87	$1.70	$1.80	$1.80	39,513
2022-09-16	$1.78	$1.88	$1.75	$1.80	$1.80	44,043
2022-09-15	$1.80	$1.88	$1.80	$1.83	$1.83	29,523
2022-09-14	$1.78	$1.88	$1.74	$1.84	$1.84	91,701
2022-09-13	$1.78	$1.85	$1.65	$1.73	$1.73	880,739
2022-09-12	$1.55	$1.92	$1.40	$1.83	$1.83	690,880
2022-09-09	$1.85	$1.95	$1.61	$1.62	$1.62	1,390,868
2022-09-08	$1.61	$1.83	$1.58	$1.82	$1.82	430,379
2022-09-07	$1.57	$1.65	$1.54	$1.61	$1.61	342,665
2022-09-06	$1.53	$1.58	$1.49	$1.57	$1.57	425,581
2022-09-02	$1.50	$1.61	$1.50	$1.54	$1.54	459,983
2022-09-01	$1.46	$1.54	$1.46	$1.50	$1.50	318,694
2022-08-31	$1.50	$1.51	$1.45	$1.49	$1.49	303,226
2022-08-30	$1.50	$1.50	$1.46	$1.49	$1.49	159,922
2022-08-29	$1.51	$1.54	$1.46	$1.47	$1.47	288,732
2022-08-26	$1.57	$1.60	$1.50	$1.50	$1.50	63,278
2022-08-25	$1.55	$1.62	$1.52	$1.55	$1.55	117,296
2022-08-24	$1.45	$1.52	$1.41	$1.50	$1.50	345,481
2022-08-23	$1.46	$1.58	$1.45	$1.48	$1.48	677,087
2022-08-22	$1.71	$1.75	$1.44	$1.49	$1.49	691,224
2022-08-19	$1.95	$1.95	$1.93	$1.94	$1.94	61,944
2022-08-18	$1.89	$1.95	$1.88	$1.92	$1.92	24,400
2022-08-17	$1.94	$1.97	$1.89	$1.90	$1.90	41,920
2022-08-16	$2.01	$2.01	$1.88	$1.95	$1.95	86,894
2022-08-15	$2.02	$2.07	$1.98	$2.03	$2.03	39,856
2022-08-12	$2.01	$2.08	$2.01	$2.02	$2.02	99,410
2022-08-11	$1.95	$2.04	$1.94	$2.01	$2.01	55,033
2022-08-10	$1.82	$1.92	$1.82	$1.92	$1.92	81,313
2022-08-09	$1.94	$1.98	$1.82	$1.82	$1.82	125,696
2022-08-08	$1.88	$1.92	$1.81	$1.86	$1.86	281,583
2022-08-05	$1.99	$1.99	$1.84	$1.87	$1.87	233,517
2022-08-04	$1.98	$1.98	$1.89	$1.91	$1.91	122,311
2022-08-03	$2.01	$2.01	$1.89	$1.93	$1.93	177,193
2022-08-02	$2.00	$2.10	$1.97	$1.98	$1.98	69,037
2022-08-01	$2.06	$2.06	$1.97	$1.99	$1.99	57,483
2022-07-29	$2.05	$2.08	$2.04	$2.07	$2.07	26,490
2022-07-28	$2.05	$2.05	$2.02	$2.04	$2.04	9,313
2022-07-27	$2.06	$2.09	$2.04	$2.05	$2.05	8,286
2022-07-26	$2.02	$2.09	$2.02	$2.05	$2.05	8,436
2022-07-25	$2.04	$2.05	$1.97	$2.05	$2.05	30,501
2022-07-22	$2.07	$2.08	$2.02	$2.04	$2.04	18,117
2022-07-21	$2.10	$2.12	$2.06	$2.08	$2.08	35,921
2022-07-20	$2.07	$2.10	$2.06	$2.08	$2.08	72,033
2022-07-19	$2.06	$2.11	$2.06	$2.06	$2.06	66,991
2022-07-18	$2.07	$2.11	$2.05	$2.05	$2.05	10,953
2022-07-15	$2.12	$2.12	$2.02	$2.04	$2.04	2,713
2022-07-14	$2.08	$2.09	$1.99	$2.03	$2.03	121,443
2022-07-13	$2.10	$2.12	$2.07	$2.10	$2.10	25,078
2022-07-12	$2.06	$2.15	$2.04	$2.10	$2.10	32,171
2022-07-11	$2.15	$2.18	$2.08	$2.09	$2.09	7,844
2022-07-08	$2.14	$2.17	$2.07	$2.17	$2.17	84,666
2022-07-07	$2.12	$2.22	$2.09	$2.10	$2.10	98,471
2022-07-06	$2.08	$2.09	$2.03	$2.04	$2.04	153,912
2022-07-05	$2.01	$2.12	$1.95	$2.07	$2.07	315,889
2022-07-01	$1.95	$2.07	$1.93	$2.02	$2.02	151,507
2022-06-30	$1.91	$1.95	$1.88	$1.93	$1.93	27,257
2022-06-29	$1.94	$1.96	$1.85	$1.91	$1.91	82,798
2022-06-28	$1.99	$1.99	$1.90	$1.90	$1.90	57,619
2022-06-27	$1.92	$1.99	$1.91	$1.91	$1.91	35,364
2022-06-24	$1.96	$1.96	$1.90	$1.90	$1.90	68,409
2022-06-23	$1.93	$1.97	$1.92	$1.94	$1.94	36,890
2022-06-22	$1.97	$1.98	$1.92	$1.94	$1.94	176,621
2022-06-21	$2.01	$2.05	$1.94	$1.99	$1.99	84,078
2022-06-17	$1.95	$2.01	$1.92	$2.01	$2.01	71,090
2022-06-16	$1.96	$2.00	$1.91	$1.96	$1.96	89,012
2022-06-15	$2.00	$2.07	$1.99	$2.04	$2.04	26,848
2022-06-14	$2.00	$2.04	$1.97	$1.99	$1.99	20,401
2022-06-13	$2.07	$2.07	$2.00	$2.00	$2.00	72,811
2022-06-10	$2.14	$2.15	$2.10	$2.11	$2.11	49,428
2022-06-09	$2.13	$2.19	$2.11	$2.11	$2.11	20,133
2022-06-08	$2.11	$2.17	$2.08	$2.15	$2.15	14,094
2022-06-07	$2.02	$2.15	$2.02	$2.10	$2.10	159,286
2022-06-06	$2.01	$2.10	$2.01	$2.02	$2.02	212,454
2022-06-03	$2.05	$2.08	$2.00	$2.02	$2.02	261,471
2022-06-02	$2.12	$2.12	$2.01	$2.02	$2.02	52,079
2022-06-01	$2.04	$2.12	$2.01	$2.09	$2.09	87,240
2022-05-31	$2.05	$2.06	$2.02	$2.02	$2.02	35,807
2022-05-27	$2.05	$2.11	$2.03	$2.05	$2.05	26,357
2022-05-26	$2.05	$2.07	$2.02	$2.02	$2.02	64,294
2022-05-25	$2.05	$2.07	$2.04	$2.04	$2.04	93,640
2022-05-24	$2.08	$2.08	$2.03	$2.07	$2.07	62,820
2022-05-23	$2.01	$2.15	$2.01	$2.08	$2.08	91,400
2022-05-20	$2.08	$2.13	$2.03	$2.03	$2.03	73,184
2022-05-19	$2.02	$2.12	$2.02	$2.09	$2.09	58,658
2022-05-18	$2.12	$2.12	$1.98	$2.05	$2.05	212,258
2022-05-17	$2.20	$2.22	$2.12	$2.12	$2.12	350,095
2022-05-16	$2.26	$2.26	$2.20	$2.22	$2.22	21,527
2022-05-13	$2.20	$2.29	$2.17	$2.24	$2.24	118,260
2022-05-12	$2.25	$2.30	$2.15	$2.20	$2.20	73,937
2022-05-11	$2.34	$2.36	$2.22	$2.28	$2.28	166,942
2022-05-10	$2.33	$2.39	$2.33	$2.35	$2.35	155,602
2022-05-09	$2.40	$2.49	$2.29	$2.31	$2.31	173,268
2022-05-06	$2.38	$2.40	$2.38	$2.39	$2.39	14,646
2022-05-05	$2.41	$2.41	$2.35	$2.40	$2.40	36,247
2022-05-04	$2.40	$2.42	$2.37	$2.41	$2.41	23,180
2022-05-03	$2.49	$2.49	$2.40	$2.41	$2.41	83,103
2022-05-02	$2.39	$2.42	$2.33	$2.38	$2.38	14,422
2022-04-29	$2.38	$2.47	$2.37	$2.41	$2.41	105,095
2022-04-28	$2.37	$2.37	$2.32	$2.32	$2.32	13,151
2022-04-27	$2.32	$2.36	$2.32	$2.36	$2.36	26,134
2022-04-26	$2.45	$2.48	$2.31	$2.33	$2.33	54,652
2022-04-25	$2.40	$2.46	$2.30	$2.45	$2.45	144,109
2022-04-22	$2.38	$2.46	$2.37	$2.42	$2.42	49,426
2022-04-21	$2.49	$2.49	$2.36	$2.42	$2.42	92,378
2022-04-20	$2.51	$2.52	$2.43	$2.47	$2.47	166,341
2022-04-19	$2.56	$2.57	$2.50	$2.52	$2.52	85,555
2022-04-18	$2.51	$2.56	$2.50	$2.55	$2.55	30,287
2022-04-14	$2.69	$2.69	$2.51	$2.54	$2.54	93,259
2022-04-13	$2.54	$2.75	$2.53	$2.60	$2.60	106,587
2022-04-12	$2.59	$2.62	$2.54	$2.56	$2.56	13,060
2022-04-11	$2.52	$2.61	$2.50	$2.61	$2.61	68,111
2022-04-08	$2.61	$2.63	$2.54	$2.54	$2.54	17,362
2022-04-07	$2.56	$2.66	$2.53	$2.58	$2.58	34,323
2022-04-06	$2.62	$2.65	$2.56	$2.58	$2.58	53,957
2022-04-05	$2.61	$2.78	$2.61	$2.61	$2.61	85,577
2022-04-04	$2.62	$2.62	$2.56	$2.62	$2.62	72,316
2022-04-01	$2.59	$2.65	$2.56	$2.58	$2.58	186,002
2022-03-31	$2.64	$2.69	$2.61	$2.62	$2.62	57,399
2022-03-30	$2.60	$2.66	$2.59	$2.63	$2.63	59,872
2022-03-29	$2.55	$2.62	$2.52	$2.59	$2.59	25,818
2022-03-28	$2.57	$2.57	$2.48	$2.54	$2.54	53,555
2022-03-25	$2.58	$2.62	$2.51	$2.52	$2.52	70,213
2022-03-24	$2.58	$2.64	$2.55	$2.59	$2.59	60,213
2022-03-23	$2.60	$2.62	$2.56	$2.58	$2.58	54,678
2022-03-22	$2.57	$2.64	$2.56	$2.62	$2.62	105,647
2022-03-21	$2.60	$2.65	$2.57	$2.59	$2.59	76,029
2022-03-18	$2.75	$2.79	$2.56	$2.65	$2.65	141,905
2022-03-17	$2.51	$2.80	$2.45	$2.75	$2.75	310,650
2022-03-16	$2.53	$2.53	$2.46	$2.52	$2.52	72,626
2022-03-15	$2.44	$2.58	$2.42	$2.53	$2.53	49,993
2022-03-14	$2.50	$2.54	$2.42	$2.44	$2.44	110,737
2022-03-11	$2.56	$2.60	$2.46	$2.46	$2.46	36,744
2022-03-10	$2.51	$2.59	$2.47	$2.57	$2.57	67,619
2022-03-09	$2.45	$2.61	$2.43	$2.58	$2.58	281,028
2022-03-08	$2.41	$2.49	$2.23	$2.38	$2.38	286,930
2022-03-07	$2.55	$2.55	$2.42	$2.46	$2.46	140,035
2022-03-04	$2.50	$2.60	$2.42	$2.58	$2.58	239,588
2022-03-03	$2.65	$2.66	$2.47	$2.50	$2.50	201,575
2022-03-02	$2.60	$2.65	$2.47	$2.65	$2.65	322,228
2022-03-01	$2.44	$2.57	$2.44	$2.55	$2.55	190,270
2022-02-28	$2.54	$2.56	$2.42	$2.46	$2.46	136,418
2022-02-25	$2.48	$2.60	$2.41	$2.60	$2.60	187,679
2022-02-24	$2.45	$2.50	$2.36	$2.44	$2.44	114,113
2022-02-23	$2.51	$2.57	$2.47	$2.50	$2.50	279,215
2022-02-22	$2.46	$2.55	$2.46	$2.46	$2.46	112,280
2022-02-18	$2.65	$2.65	$2.52	$2.55	$2.55	83,504
2022-02-17	$2.52	$2.64	$2.49	$2.63	$2.63	372,378
2022-02-16	$2.52	$2.61	$2.42	$2.54	$2.54	220,755
2022-02-15	$2.53	$2.55	$2.45	$2.47	$2.47	107,191
2022-02-14	$2.45	$2.55	$2.40	$2.47	$2.47	262,826
2022-02-11	$2.54	$2.56	$2.39	$2.45	$2.45	283,867
2022-02-10	$2.65	$2.65	$2.45	$2.61	$2.61	476,037
2022-02-09	$2.49	$2.74	$2.43	$2.67	$2.67	1,288,488
2022-02-08	$2.21	$2.62	$2.20	$2.52	$2.52	2,551,520
2022-02-07	$2.15	$2.31	$2.10	$2.21	$2.21	1,263,278
2022-02-04	$2.15	$2.31	$1.97	$2.14	$2.14	33,821,379
2022-02-03	$1.76	$1.88	$1.76	$1.83	$1.83	83,548
2022-02-02	$1.70	$1.86	$1.70	$1.84	$1.84	100,667
2022-02-01	$1.75	$1.77	$1.69	$1.70	$1.70	53,872
2022-01-31	$1.65	$1.82	$1.65	$1.78	$1.78	66,224
2022-01-28	$1.74	$1.75	$1.57	$1.68	$1.68	185,561
2022-01-27	$1.68	$1.75	$1.68	$1.74	$1.74	47,808
2022-01-26	$1.83	$1.83	$1.67	$1.70	$1.70	173,353
2022-01-25	$1.84	$1.85	$1.77	$1.80	$1.80	56,135
2022-01-24	$1.91	$1.94	$1.79	$1.85	$1.85	327,756
2022-01-21	$1.77	$1.81	$1.72	$1.79	$1.79	53,743
2022-01-20	$1.69	$1.72	$1.66	$1.69	$1.69	32,828
2022-01-19	$1.73	$1.73	$1.68	$1.68	$1.68	26,275
2022-01-18	$1.71	$1.79	$1.65	$1.73	$1.73	37,086
2022-01-14	$1.65	$1.72	$1.65	$1.71	$1.71	10,657
2022-01-13	$1.77	$1.77	$1.72	$1.72	$1.72	11,431
2022-01-12	$1.75	$1.75	$1.71	$1.73	$1.73	58,365
2022-01-11	$1.74	$1.78	$1.70	$1.75	$1.75	38,901
2022-01-10	$1.75	$1.77	$1.63	$1.76	$1.76	121,758
2022-01-07	$1.75	$1.84	$1.75	$1.78	$1.78	75,868
2022-01-06	$1.76	$1.88	$1.74	$1.85	$1.85	82,899
2022-01-05	$1.78	$1.84	$1.72	$1.77	$1.77	54,107
2022-01-04	$1.81	$1.87	$1.79	$1.79	$1.79	134,524
2022-01-03	$1.80	$1.83	$1.75	$1.80	$1.80	186,034
2021-12-31	$1.76	$1.88	$1.73	$1.82	$1.82	319,786
2021-12-30	$1.78	$1.90	$1.75	$1.77	$1.77	242,228
2021-12-29	$1.88	$1.99	$1.77	$1.81	$1.81	371,989
2021-12-28	$1.86	$1.92	$1.80	$1.86	$1.86	294,928
2021-12-27	$1.88	$1.98	$1.82	$1.89	$1.89	371,291
2021-12-23	$1.61	$2.01	$1.58	$1.91	$1.91	1,597,588
2021-12-22	$1.34	$1.75	$1.29	$1.75	$1.75	6,739,332
2021-12-21	$1.16	$1.18	$1.16	$1.18	$1.18	7,278
2021-12-20	$1.26	$1.27	$1.15	$1.18	$1.18	33,360
2021-12-17	$1.36	$1.37	$1.15	$1.17	$1.17	38,349
2021-12-16	$1.29	$1.38	$1.24	$1.31	$1.31	46,300
2021-12-15	$1.23	$1.40	$1.18	$1.40	$1.40	69,752
2021-12-14	$1.20	$1.26	$1.20	$1.20	$1.20	11,002
2021-12-13	$1.22	$1.25	$1.18	$1.22	$1.22	85,011
2021-12-10	$1.16	$1.22	$1.16	$1.22	$1.22	36,793
2021-12-09	$1.17	$1.20	$1.17	$1.17	$1.17	15,838
2021-12-08	$1.19	$1.20	$1.14	$1.19	$1.19	7,241
2021-12-07	$1.14	$1.20	$1.14	$1.16	$1.16	9,948
2021-12-06	$1.10	$1.16	$1.10	$1.14	$1.14	22,064
2021-12-03	$1.15	$1.17	$1.10	$1.11	$1.11	51,709
2021-12-02	$1.22	$1.22	$1.15	$1.18	$1.18	29,905
2021-12-01	$1.26	$1.26	$1.20	$1.20	$1.20	20,252
2021-11-30	$1.27	$1.28	$1.23	$1.26	$1.26	57,059
2021-11-29	$1.29	$1.29	$1.15	$1.22	$1.22	54,527
2021-11-26	$1.24	$1.24	$1.21	$1.24	$1.24	27,040
2021-11-24	$1.20	$1.23	$1.19	$1.23	$1.23	55,648
2021-11-23	$1.18	$1.20	$1.17	$1.18	$1.18	43,148
2021-11-22	$1.15	$1.18	$1.15	$1.18	$1.18	36,615
2021-11-19	$1.14	$1.18	$1.14	$1.15	$1.15	30,916
2021-11-18	$1.19	$1.19	$1.14	$1.16	$1.16	12,018
2021-11-17	$1.14	$1.20	$1.10	$1.19	$1.19	88,225
2021-11-16	$1.14	$1.17	$1.10	$1.16	$1.16	26,674
2021-11-15	$1.11	$1.15	$1.10	$1.14	$1.14	34,562
2021-11-12	$1.10	$1.14	$1.10	$1.13	$1.13	16,949
2021-11-11	$1.13	$1.15	$1.10	$1.10	$1.10	18,007
2021-11-10	$1.16	$1.18	$1.15	$1.15	$1.15	32,822
2021-11-09	$1.14	$1.19	$1.12	$1.18	$1.18	73,897
2021-11-08	$1.17	$1.19	$1.13	$1.16	$1.16	15,759
2021-11-05	$1.13	$1.18	$1.10	$1.13	$1.13	30,546
2021-11-04	$1.10	$1.15	$1.10	$1.11	$1.11	34,999
2021-11-03	$1.12	$1.14	$1.10	$1.12	$1.12	15,149
2021-11-02	$1.13	$1.13	$1.10	$1.12	$1.12	22,754
2021-11-01	$1.11	$1.15	$1.10	$1.11	$1.11	16,993
2021-10-29	$1.12	$1.12	$1.10	$1.10	$1.10	13,137
2021-10-28	$1.11	$1.17	$1.11	$1.13	$1.13	11,450
2021-10-27	$1.17	$1.18	$1.09	$1.10	$1.10	23,899
2021-10-26	$1.09	$1.15	$1.07	$1.10	$1.10	45,918
2021-10-25	$1.04	$1.19	$1.04	$1.11	$1.11	48,067
2021-10-22	$1.05	$1.08	$1.02	$1.06	$1.06	82,458
2021-10-21	$1.03	$1.10	$1.03	$1.06	$1.06	100,572
2021-10-20	$1.17	$1.21	$0.96	$0.99	$0.99	311,641
2021-10-19	$1.18	$1.21	$1.17	$1.17	$1.17	36,969
2021-10-18	$1.19	$1.21	$1.16	$1.18	$1.18	52,455
2021-10-15	$1.13	$1.19	$1.13	$1.16	$1.16	82,948
2021-10-14	$1.09	$1.15	$1.09	$1.13	$1.13	25,461
2021-10-13	$1.11	$1.13	$1.07	$1.12	$1.12	25,755
2021-10-12	$1.10	$1.12	$1.08	$1.12	$1.12	19,838
2021-10-11	$1.11	$1.12	$1.04	$1.10	$1.10	17,100
2021-10-08	$1.05	$1.12	$1.05	$1.10	$1.10	13,311
2021-10-07	$1.04	$1.09	$1.04	$1.06	$1.06	29,559
2021-10-06	$1.05	$1.10	$1.01	$1.03	$1.03	23,604
2021-10-05	$1.05	$1.09	$1.05	$1.05	$1.05	20,110
2021-10-04	$1.09	$1.09	$1.05	$1.05	$1.05	21,004
2021-10-01	$1.06	$1.08	$1.05	$1.08	$1.08	16,413
2021-09-30	$1.06	$1.09	$1.06	$1.06	$1.06	25,767
2021-09-29	$1.11	$1.13	$1.06	$1.06	$1.06	19,659
2021-09-28	$1.13	$1.17	$1.10	$1.11	$1.11	32,483
2021-09-27	$1.15	$1.18	$1.13	$1.15	$1.15	41,666
2021-09-24	$1.10	$1.15	$1.10	$1.13	$1.13	8,149
2021-09-23	$1.12	$1.12	$1.07	$1.10	$1.10	31,150
2021-09-22	$1.15	$1.15	$1.08	$1.10	$1.10	74,843
2021-09-21	$1.08	$1.14	$1.06	$1.06	$1.06	53,565
2021-09-20	$1.06	$1.15	$1.06	$1.07	$1.07	49,973
2021-09-17	$1.16	$1.18	$1.03	$1.05	$1.05	116,318
2021-09-16	$1.13	$1.23	$1.13	$1.15	$1.15	56,822
2021-09-15	$1.19	$1.19	$1.11	$1.15	$1.15	112,428
2021-09-14	$1.22	$1.27	$1.17	$1.19	$1.19	108,848
2021-09-13	$1.24	$1.24	$1.21	$1.21	$1.21	36,258
2021-09-10	$1.25	$1.26	$1.22	$1.22	$1.22	25,245
2021-09-09	$1.23	$1.29	$1.22	$1.24	$1.24	31,892
2021-09-08	$1.25	$1.26	$1.23	$1.23	$1.23	30,150
2021-09-07	$1.27	$1.30	$1.25	$1.25	$1.25	70,477
2021-09-03	$1.24	$1.29	$1.23	$1.25	$1.25	59,066
2021-09-02	$1.26	$1.26	$1.21	$1.23	$1.23	21,584
2021-09-01	$1.28	$1.28	$1.23	$1.27	$1.27	33,878
2021-08-31	$1.28	$1.28	$1.25	$1.26	$1.26	10,908
2021-08-30	$1.23	$1.29	$1.22	$1.26	$1.26	43,401
2021-08-27	$1.27	$1.27	$1.20	$1.23	$1.23	37,008
2021-08-26	$1.21	$1.25	$1.21	$1.25	$1.25	24,382
2021-08-25	$1.24	$1.25	$1.22	$1.22	$1.22	27,210
2021-08-24	$1.20	$1.30	$1.20	$1.26	$1.26	31,371
2021-08-23	$1.23	$1.23	$1.20	$1.20	$1.20	27,017
2021-08-20	$1.26	$1.27	$1.23	$1.24	$1.24	50,224
2021-08-19	$1.27	$1.28	$1.25	$1.25	$1.25	37,905
2021-08-18	$1.32	$1.32	$1.28	$1.30	$1.30	15,416
2021-08-17	$1.29	$1.33	$1.25	$1.31	$1.31	79,764
2021-08-16	$1.32	$1.33	$1.25	$1.32	$1.32	106,336
2021-08-13	$1.28	$1.30	$1.26	$1.29	$1.29	63,694
2021-08-12	$1.35	$1.35	$1.30	$1.30	$1.30	34,234
2021-08-11	$1.35	$1.36	$1.29	$1.34	$1.34	95,360
2021-08-10	$1.45	$1.47	$1.35	$1.36	$1.36	155,379
2021-08-09	$1.29	$1.53	$1.28	$1.48	$1.48	617,046
2021-08-06	$1.28	$1.31	$1.27	$1.30	$1.30	34,333
2021-08-05	$1.25	$1.30	$1.25	$1.26	$1.26	19,184
2021-08-04	$1.30	$1.31	$1.25	$1.26	$1.26	24,920
2021-08-03	$1.30	$1.31	$1.28	$1.29	$1.29	16,548
2021-08-02	$1.29	$1.34	$1.28	$1.28	$1.28	60,431
2021-07-30	$1.29	$1.32	$1.28	$1.29	$1.29	20,172
2021-07-29	$1.31	$1.32	$1.28	$1.30	$1.30	22,050
2021-07-28	$1.28	$1.32	$1.28	$1.30	$1.30	19,693
2021-07-27	$1.43	$1.43	$1.27	$1.28	$1.28	44,404
2021-07-26	$1.36	$1.38	$1.36	$1.36	$1.36	22,774
2021-07-23	$1.37	$1.40	$1.37	$1.37	$1.37	13,994
2021-07-22	$1.39	$1.40	$1.37	$1.38	$1.38	9,052
2021-07-21	$1.36	$1.42	$1.36	$1.40	$1.40	12,830
2021-07-20	$1.34	$1.44	$1.33	$1.38	$1.38	56,206
2021-07-19	$1.34	$1.38	$1.33	$1.33	$1.33	63,265
2021-07-16	$1.37	$1.45	$1.35	$1.38	$1.38	67,286
2021-07-15	$1.40	$1.43	$1.35	$1.35	$1.35	34,839
2021-07-14	$1.44	$1.47	$1.42	$1.42	$1.42	17,620
2021-07-13	$1.46	$1.48	$1.45	$1.46	$1.46	11,175
2021-07-12	$1.45	$1.49	$1.42	$1.46	$1.46	55,507
2021-07-09	$1.40	$1.49	$1.40	$1.44	$1.44	65,399
2021-07-08	$1.42	$1.45	$1.36	$1.40	$1.40	106,874
2021-07-07	$1.58	$1.58	$1.45	$1.45	$1.45	157,304
2021-07-06	$1.70	$1.70	$1.57	$1.59	$1.59	59,771
2021-07-02	$1.68	$1.76	$1.59	$1.62	$1.62	199,580
2021-07-01	$1.81	$1.81	$1.66	$1.69	$1.69	179,890
2021-06-30	$1.77	$1.84	$1.61	$1.81	$1.81	355,017
2021-06-29	$1.73	$2.16	$1.72	$1.84	$1.84	1,664,816
2021-06-28	$1.69	$1.70	$1.64	$1.69	$1.69	122,351
2021-06-25	$1.60	$1.68	$1.59	$1.68	$1.68	138,152
2021-06-24	$1.55	$1.62	$1.55	$1.59	$1.59	48,254
2021-06-23	$1.44	$1.59	$1.43	$1.55	$1.55	124,853
2021-06-22	$1.58	$1.58	$1.45	$1.45	$1.45	22,520
2021-06-21	$1.50	$1.50	$1.41	$1.45	$1.45	88,874
2021-06-18	$1.48	$1.54	$1.48	$1.49	$1.49	36,393
2021-06-17	$1.55	$1.55	$1.48	$1.50	$1.50	22,470
2021-06-16	$1.59	$1.63	$1.56	$1.56	$1.56	30,760
2021-06-15	$1.65	$1.65	$1.58	$1.60	$1.60	47,614
2021-06-14	$1.67	$1.68	$1.65	$1.66	$1.66	27,230
2021-06-11	$1.67	$1.67	$1.65	$1.66	$1.66	67,593
2021-06-10	$1.67	$1.68	$1.60	$1.66	$1.66	110,327
2021-06-09	$1.69	$1.69	$1.66	$1.67	$1.67	42,846
2021-06-08	$1.64	$1.69	$1.63	$1.67	$1.67	99,644
2021-06-07	$1.61	$1.66	$1.55	$1.66	$1.66	157,556
2021-06-04	$1.59	$1.63	$1.58	$1.61	$1.61	49,176
2021-06-03	$1.60	$1.60	$1.57	$1.59	$1.59	58,722
2021-06-02	$1.54	$1.66	$1.53	$1.57	$1.57	163,833
2021-06-01	$1.49	$1.54	$1.49	$1.54	$1.54	61,543
2021-05-28	$1.49	$1.49	$1.46	$1.49	$1.49	33,647
2021-05-27	$1.47	$1.50	$1.46	$1.47	$1.47	90,020
2021-05-26	$1.43	$1.45	$1.42	$1.44	$1.44	23,822
2021-05-25	$1.43	$1.44	$1.42	$1.44	$1.44	14,602
2021-05-24	$1.44	$1.44	$1.39	$1.43	$1.43	51,286
2021-05-21	$1.41	$1.44	$1.38	$1.42	$1.42	39,163
2021-05-20	$1.38	$1.40	$1.36	$1.39	$1.39	15,911
2021-05-19	$1.37	$1.41	$1.35	$1.39	$1.39	44,797
2021-05-18	$1.36	$1.42	$1.36	$1.40	$1.40	50,327
2021-05-17	$1.36	$1.39	$1.33	$1.36	$1.36	64,945
2021-05-14	$1.40	$1.40	$1.33	$1.35	$1.35	52,333
2021-05-13	$1.46	$1.48	$1.33	$1.39	$1.39	320,667
2021-05-12	$1.40	$1.44	$1.39	$1.43	$1.43	177,590
2021-05-11	$1.38	$1.43	$1.35	$1.42	$1.42	71,825
2021-05-10	$1.43	$1.44	$1.37	$1.38	$1.38	113,706
2021-05-07	$1.39	$1.43	$1.37	$1.39	$1.39	72,148
2021-05-06	$1.31	$1.35	$1.29	$1.34	$1.34	66,700
2021-05-05	$1.40	$1.41	$1.31	$1.35	$1.35	51,955
2021-05-04	$1.40	$1.41	$1.36	$1.41	$1.41	45,499
2021-05-03	$1.43	$1.43	$1.37	$1.43	$1.43	75,830
2021-04-30	$1.39	$1.47	$1.34	$1.43	$1.43	106,272
2021-04-29	$1.40	$1.43	$1.39	$1.41	$1.41	60,758
2021-04-28	$1.39	$1.41	$1.37	$1.41	$1.41	20,317
2021-04-27	$1.43	$1.44	$1.37	$1.39	$1.39	39,885
2021-04-26	$1.34	$1.47	$1.33	$1.44	$1.44	214,124
2021-04-23	$1.37	$1.37	$1.34	$1.36	$1.36	32,966
2021-04-22	$1.34	$1.39	$1.33	$1.37	$1.37	66,805
2021-04-21	$1.32	$1.34	$1.28	$1.34	$1.34	160,182
2021-04-20	$1.32	$1.35	$1.28	$1.30	$1.30	105,533
2021-04-19	$1.32	$1.35	$1.31	$1.32	$1.32	58,294
2021-04-16	$1.38	$1.40	$1.31	$1.35	$1.35	155,145
2021-04-15	$1.42	$1.44	$1.40	$1.42	$1.42	142,902
2021-04-14	$1.47	$1.49	$1.40	$1.42	$1.42	117,749
2021-04-13	$1.48	$1.52	$1.46	$1.50	$1.50	110,305
2021-04-12	$1.52	$1.57	$1.45	$1.48	$1.48	128,136
2021-04-09	$1.54	$1.59	$1.50	$1.51	$1.51	189,796
2021-04-08	$1.60	$1.60	$1.53	$1.56	$1.56	85,084
2021-04-07	$1.62	$1.72	$1.53	$1.59	$1.59	455,927
2021-04-06	$1.48	$1.63	$1.45	$1.61	$1.61	310,547
2021-04-05	$1.45	$1.53	$1.41	$1.48	$1.48	243,298
2021-04-01	$1.40	$1.46	$1.37	$1.45	$1.45	305,324
2021-03-31	$1.45	$1.48	$1.41	$1.45	$1.45	104,284
2021-03-30	$1.39	$1.46	$1.35	$1.45	$1.45	195,532
2021-03-29	$1.42	$1.48	$1.40	$1.41	$1.41	202,760
2021-03-26	$1.54	$1.54	$1.40	$1.42	$1.42	104,531
2021-03-25	$1.42	$1.48	$1.35	$1.45	$1.45	347,137
2021-03-24	$1.40	$1.52	$1.40	$1.49	$1.49	418,880
2021-03-23	$1.56	$1.56	$1.39	$1.39	$1.39	323,312
2021-03-22	$1.52	$1.59	$1.50	$1.56	$1.56	655,431
2021-03-19	$1.46	$1.58	$1.43	$1.52	$1.52	380,936
2021-03-18	$1.46	$1.51	$1.43	$1.46	$1.46	129,022
2021-03-17	$1.50	$1.61	$1.46	$1.51	$1.51	453,086
2021-03-16	$1.49	$1.56	$1.48	$1.53	$1.53	219,422
2021-03-15	$1.41	$1.49	$1.40	$1.48	$1.48	198,995
2021-03-12	$1.44	$1.47	$1.38	$1.39	$1.39	284,428
2021-03-11	$1.44	$1.52	$1.41	$1.49	$1.49	527,950
2021-03-10	$1.40	$1.43	$1.37	$1.41	$1.41	100,121
2021-03-09	$1.34	$1.43	$1.34	$1.37	$1.37	268,852
2021-03-08	$1.28	$1.40	$1.28	$1.31	$1.31	280,663
2021-03-05	$1.32	$1.36	$1.25	$1.31	$1.31	366,760
2021-03-04	$1.37	$1.39	$1.29	$1.29	$1.29	458,510
2021-03-03	$1.46	$1.47	$1.36	$1.40	$1.40	247,042
2021-03-02	$1.52	$1.55	$1.46	$1.46	$1.46	150,030
2021-03-01	$1.44	$1.54	$1.43	$1.50	$1.50	298,114
2021-02-26	$1.52	$1.54	$1.43	$1.47	$1.47	293,617
2021-02-25	$1.65	$1.69	$1.50	$1.51	$1.51	449,811
2021-02-24	$1.50	$1.75	$1.50	$1.69	$1.69	1,167,366
2021-02-23	$1.53	$1.53	$1.40	$1.46	$1.46	518,805
2021-02-22	$1.60	$1.75	$1.55	$1.63	$1.63	672,477
2021-02-19	$1.67	$1.73	$1.61	$1.61	$1.61	589,080
2021-02-18	$1.76	$1.80	$1.62	$1.69	$1.69	1,150,854
2021-02-17	$1.70	$1.87	$1.69	$1.82	$1.82	2,984,486
2021-02-16	$2.07	$2.78	$1.83	$2.03	$2.03	71,305,536
2021-02-12	$1.44	$1.45	$1.29	$1.33	$1.33	590,979
2021-02-11	$1.35	$1.44	$1.35	$1.42	$1.42	130,864
2021-02-10	$1.42	$1.44	$1.32	$1.36	$1.36	118,040
2021-02-09	$1.41	$1.42	$1.38	$1.39	$1.39	70,908
2021-02-08	$1.37	$1.42	$1.34	$1.39	$1.39	197,466
2021-02-05	$1.30	$1.35	$1.29	$1.35	$1.35	117,849
2021-02-04	$1.29	$1.34	$1.28	$1.30	$1.30	129,773
2021-02-03	$1.25	$1.26	$1.23	$1.26	$1.26	91,915
2021-02-02	$1.26	$1.30	$1.22	$1.24	$1.24	156,431
2021-02-01	$1.17	$1.25	$1.17	$1.22	$1.22	45,205
2021-01-29	$1.24	$1.27	$1.14	$1.17	$1.17	72,647
2021-01-28	$1.27	$1.28	$1.20	$1.23	$1.23	45,977
2021-01-27	$1.32	$1.32	$1.26	$1.27	$1.27	65,674
2021-01-26	$1.32	$1.34	$1.26	$1.33	$1.33	83,906
2021-01-25	$1.31	$1.35	$1.26	$1.30	$1.30	149,990
2021-01-22	$1.32	$1.36	$1.26	$1.28	$1.28	73,140
2021-01-21	$1.33	$1.37	$1.32	$1.35	$1.35	75,072
2021-01-20	$1.29	$1.37	$1.27	$1.31	$1.31	155,963
2021-01-19	$1.26	$1.31	$1.23	$1.27	$1.27	66,637
2021-01-15	$1.36	$1.36	$1.21	$1.23	$1.23	164,747
2021-01-14	$1.30	$1.42	$1.30	$1.37	$1.37	237,866
2021-01-13	$1.22	$1.32	$1.20	$1.32	$1.32	279,416
2021-01-12	$1.23	$1.25	$1.18	$1.19	$1.19	149,855
2021-01-11	$1.14	$1.19	$1.14	$1.18	$1.18	138,052
2021-01-08	$1.16	$1.17	$1.13	$1.14	$1.14	42,552
2021-01-07	$1.14	$1.18	$1.13	$1.16	$1.16	65,318
2021-01-06	$1.13	$1.17	$1.13	$1.13	$1.13	111,270
2021-01-05	$1.13	$1.14	$1.09	$1.13	$1.13	66,068
2021-01-04	$1.11	$1.13	$1.10	$1.13	$1.13	64,013
2020-12-31	$1.10	$1.13	$1.05	$1.10	$1.10	182,157
2020-12-30	$1.05	$1.24	$1.04	$1.10	$1.10	1,431,282
2020-12-29	$1.04	$1.06	$1.00	$1.05	$1.05	49,663
2020-12-28	$1.06	$1.10	$1.03	$1.03	$1.03	140,202
2020-12-24	$1.06	$1.10	$1.03	$1.07	$1.07	65,696
2020-12-23	$1.03	$1.07	$1.02	$1.04	$1.04	139,332
2020-12-22	$1.01	$1.05	$1.00	$1.02	$1.02	104,793
2020-12-21	$1.00	$1.08	$0.97	$1.01	$1.01	415,878
2020-12-18	$1.23	$1.32	$1.05	$1.06	$1.06	1,202,708
2020-12-17	$1.17	$1.22	$1.16	$1.19	$1.19	95,998
2020-12-16	$1.14	$1.20	$1.13	$1.17	$1.17	65,133
2020-12-15	$1.13	$1.16	$1.02	$1.14	$1.14	48,721
2020-12-14	$1.12	$1.16	$1.10	$1.15	$1.15	53,699
2020-12-11	$1.13	$1.17	$1.13	$1.16	$1.16	49,593
2020-12-10	$1.14	$1.15	$1.05	$1.13	$1.13	92,200
2020-12-09	$1.17	$1.19	$1.09	$1.12	$1.12	166,840
2020-12-08	$1.18	$1.18	$1.11	$1.16	$1.16	73,355
2020-12-07	$1.14	$1.23	$1.14	$1.18	$1.18	320,540
2020-12-04	$1.05	$1.16	$1.04	$1.13	$1.13	123,344
2020-12-03	$1.00	$1.09	$0.98	$1.04	$1.04	247,276
2020-12-02	$0.98	$1.02	$0.95	$1.01	$1.01	103,739
2020-12-01	$0.98	$0.99	$0.93	$0.96	$0.96	146,319
2020-11-30	$1.10	$1.10	$0.94	$0.96	$0.96	598,324
2020-11-27	$1.09	$1.11	$1.06	$1.07	$1.07	83,333
2020-11-25	$1.10	$1.14	$1.06	$1.07	$1.07	113,294
2020-11-24	$1.09	$1.13	$1.06	$1.09	$1.09	81,692
2020-11-23	$1.12	$1.13	$1.07	$1.11	$1.11	114,299
2020-11-20	$1.09	$1.12	$1.05	$1.11	$1.11	134,309
2020-11-19	$1.10	$1.14	$1.06	$1.07	$1.07	148,029
2020-11-18	$1.19	$1.23	$1.06	$1.10	$1.10	136,184
2020-11-17	$1.21	$1.23	$1.19	$1.19	$1.19	90,075
2020-11-16	$1.24	$1.24	$1.17	$1.22	$1.22	35,150
2020-11-13	$1.24	$1.24	$1.19	$1.23	$1.23	27,612
2020-11-12	$1.24	$1.24	$1.20	$1.22	$1.22	76,648
2020-11-11	$1.16	$1.22	$1.16	$1.21	$1.21	56,034
2020-11-10	$1.12	$1.18	$1.12	$1.16	$1.16	25,848
2020-11-09	$1.08	$1.18	$1.08	$1.13	$1.13	64,405
2020-11-06	$1.12	$1.18	$1.11	$1.13	$1.13	63,079
2020-11-05	$1.12	$1.17	$1.10	$1.14	$1.14	29,046
2020-11-04	$1.09	$1.17	$1.06	$1.11	$1.11	79,627
2020-11-03	$1.03	$1.10	$1.02	$1.08	$1.08	34,625
2020-11-02	$1.03	$1.06	$1.00	$1.04	$1.04	35,558
2020-10-30	$1.02	$1.04	$0.98	$1.03	$1.03	117,248
2020-10-29	$1.02	$1.09	$1.02	$1.02	$1.02	101,288
2020-10-28	$1.06	$1.09	$1.00	$1.03	$1.03	91,806
2020-10-27	$1.04	$1.11	$1.02	$1.06	$1.06	83,230
2020-10-26	$1.06	$1.11	$1.04	$1.07	$1.07	87,602
2020-10-23	$1.07	$1.12	$1.06	$1.06	$1.06	69,646
2020-10-22	$1.08	$1.15	$1.06	$1.07	$1.07	288,505
2020-10-21	$0.95	$1.00	$0.95	$0.99	$0.99	87,734
2020-10-20	$0.99	$1.01	$0.91	$0.95	$0.95	151,213
2020-10-19	$0.97	$1.01	$0.97	$0.98	$0.98	78,586
2020-10-16	$0.97	$1.02	$0.95	$0.97	$0.97	398,435
2020-10-15	$0.95	$1.28	$0.94	$1.00	$1.00	3,198,728
2020-10-14	$0.95	$0.99	$0.95	$0.98	$0.98	87,347
2020-10-13	$0.95	$0.99	$0.94	$0.95	$0.95	125,069
2020-10-12	$0.96	$1.01	$0.95	$1.00	$1.00	159,703
2020-10-09	$0.93	$1.04	$0.93	$1.01	$1.01	245,734
2020-10-08	$1.06	$1.12	$0.93	$1.04	$1.04	2,428,485
2020-10-07	$0.86	$0.87	$0.81	$0.83	$0.83	1,060,513
2020-10-06	$0.82	$0.87	$0.82	$0.86	$0.86	94,784
2020-10-05	$0.85	$0.89	$0.80	$0.81	$0.81	32,314
2020-10-02	$0.79	$0.88	$0.76	$0.83	$0.83	159,456
2020-10-01	$0.77	$0.83	$0.74	$0.79	$0.79	59,719
2020-09-30	$0.73	$0.78	$0.72	$0.73	$0.73	81,415
2020-09-29	$0.72	$0.76	$0.72	$0.72	$0.72	16,518
2020-09-28	$0.75	$0.77	$0.71	$0.71	$0.71	26,882
2020-09-25	$0.75	$0.77	$0.71	$0.76	$0.76	76,195
2020-09-24	$0.78	$0.78	$0.73	$0.75	$0.75	52,873
2020-09-23	$0.80	$0.80	$0.77	$0.78	$0.78	28,260
2020-09-22	$0.81	$0.81	$0.77	$0.79	$0.79	17,191
2020-09-21	$0.86	$0.86	$0.75	$0.79	$0.79	97,124
2020-09-18	$0.84	$0.86	$0.81	$0.86	$0.86	180,975
2020-09-17	$0.91	$0.91	$0.82	$0.84	$0.84	89,256
2020-09-16	$0.87	$0.91	$0.85	$0.91	$0.91	40,564
2020-09-15	$0.87	$0.88	$0.83	$0.87	$0.87	38,009
2020-09-14	$0.91	$0.91	$0.83	$0.87	$0.87	118,371
2020-09-11	$0.95	$0.96	$0.90	$0.91	$0.91	69,280
2020-09-10	$0.99	$1.01	$0.94	$0.94	$0.94	63,376
2020-09-09	$0.95	$1.01	$0.93	$0.97	$0.97	50,080
2020-09-08	$0.97	$1.04	$0.93	$0.94	$0.94	82,186
2020-09-04	$1.01	$1.03	$0.96	$0.97	$0.97	77,850
2020-09-03	$1.00	$1.02	$1.00	$1.02	$1.02	30,451
2020-09-02	$1.05	$1.05	$0.98	$1.03	$1.03	39,851
2020-09-01	$1.10	$1.10	$0.99	$1.02	$1.02	135,526
2020-08-31	$1.09	$1.18	$1.05	$1.05	$1.05	264,715
2020-08-28	$1.00	$1.09	$1.00	$1.07	$1.07	162,337
2020-08-27	$0.95	$1.00	$0.90	$0.99	$0.99	137,517
2020-08-26	$0.88	$0.97	$0.88	$0.94	$0.94	96,686
2020-08-25	$0.87	$0.91	$0.85	$0.90	$0.90	49,176
2020-08-24	$0.89	$0.89	$0.87	$0.87	$0.87	158,408
2020-08-21	$0.96	$1.00	$0.86	$0.88	$0.88	397,341
2020-08-20	$0.98	$1.04	$0.93	$1.00	$1.00	125,527
2020-08-19	$1.03	$1.06	$0.95	$1.04	$1.04	205,350
2020-08-18	$1.00	$1.08	$0.86	$1.06	$1.06	725,982
2020-08-17	$0.80	$1.22	$0.77	$1.01	$1.01	2,731,719
2020-08-14	$0.72	$0.84	$0.72	$0.83	$0.83	1,109,234
2020-08-13	$0.69	$0.74	$0.64	$0.72	$0.72	618,356
2020-08-12	$0.71	$0.73	$0.67	$0.68	$0.68	349,755
2020-08-11	$0.70	$0.75	$0.70	$0.72	$0.72	214,576
2020-08-10	$0.71	$0.75	$0.70	$0.74	$0.74	217,881
2020-08-07	$0.79	$0.80	$0.70	$0.72	$0.72	490,625
2020-08-06	$0.72	$0.85	$0.68	$0.78	$0.78	1,090,673
2020-08-05	$0.69	$0.84	$0.68	$0.72	$0.72	951,014
2020-08-04	$0.64	$0.79	$0.63	$0.76	$0.76	2,121,871
2020-08-03	$0.65	$0.67	$0.60	$0.65	$0.65	474,717
2020-07-31	$0.67	$0.72	$0.64	$0.65	$0.65	582,600
2020-07-30	$0.61	$0.67	$0.59	$0.65	$0.65	535,017
2020-07-29	$0.62	$0.65	$0.62	$0.63	$0.63	94,419
2020-07-28	$0.61	$0.69	$0.59	$0.63	$0.63	877,425
2020-07-27	$0.65	$0.68	$0.60	$0.61	$0.61	418,659
2020-07-24	$0.65	$0.70	$0.60	$0.65	$0.65	493,597
2020-07-23	$0.70	$0.70	$0.66	$0.66	$0.66	101,840
2020-07-22	$0.71	$0.74	$0.66	$0.66	$0.66	347,316
2020-07-21	$0.74	$0.75	$0.65	$0.67	$0.67	431,417
2020-07-20	$0.72	$0.76	$0.71	$0.72	$0.72	884,490
2020-07-17	$0.54	$0.72	$0.53	$0.69	$0.69	2,430,294
2020-07-16	$0.54	$0.56	$0.51	$0.53	$0.53	51,318
2020-07-15	$0.53	$0.55	$0.52	$0.52	$0.52	101,000
2020-07-14	$0.55	$0.56	$0.49	$0.55	$0.55	471,713
2020-07-13	$0.61	$0.61	$0.56	$0.56	$0.56	79,660
2020-07-10	$0.58	$0.62	$0.57	$0.61	$0.61	294,593
2020-07-09	$0.56	$0.63	$0.56	$0.59	$0.59	597,725
2020-07-08	$0.59	$0.60	$0.56	$0.56	$0.56	109,696
2020-07-07	$0.57	$0.61	$0.57	$0.58	$0.58	248,167
2020-07-06	$0.61	$0.63	$0.54	$0.60	$0.60	529,290
2020-07-02	$0.53	$0.76	$0.53	$0.63	$0.63	3,790,569
2020-07-01	$0.51	$0.52	$0.50	$0.52	$0.52	97,725
2020-06-30	$0.47	$0.55	$0.47	$0.50	$0.50	375,363
2020-06-29	$0.53	$0.55	$0.46	$0.46	$0.46	216,725
2020-06-26	$0.59	$0.59	$0.53	$0.53	$0.53	247,477
2020-06-25	$0.55	$0.60	$0.53	$0.58	$0.58	511,311
2020-06-24	$0.59	$0.62	$0.53	$0.54	$0.54	507,179
2020-06-23	$0.64	$0.66	$0.59	$0.59	$0.59	186,421
2020-06-22	$0.65	$0.70	$0.61	$0.62	$0.62	338,777
2020-06-19	$0.63	$0.74	$0.63	$0.67	$0.67	1,364,387
2020-06-18	$0.62	$0.63	$0.60	$0.63	$0.63	221,631
2020-06-17	$0.63	$0.72	$0.59	$0.63	$0.63	1,022,274
2020-06-16	$0.64	$0.69	$0.60	$0.62	$0.62	434,353
2020-06-15	$0.57	$0.67	$0.56	$0.60	$0.60	440,785
2020-06-12	$0.63	$0.69	$0.57	$0.64	$0.64	364,450
2020-06-11	$0.65	$0.74	$0.62	$0.63	$0.63	448,021
2020-06-10	$0.84	$0.84	$0.71	$0.76	$0.76	385,275
2020-06-09	$0.68	$0.90	$0.65	$0.88	$0.88	3,239,264
2020-06-08	$0.64	$0.65	$0.60	$0.64	$0.64	291,830
2020-06-05	$0.68	$0.70	$0.64	$0.65	$0.65	207,035
2020-06-04	$0.75	$0.75	$0.63	$0.67	$0.67	418,087
2020-06-03	$0.63	$0.80	$0.61	$0.71	$0.71	1,474,035
2020-06-02	$0.67	$0.67	$0.61	$0.63	$0.63	336,271
2020-06-01	$0.64	$0.69	$0.58	$0.65	$0.65	1,141,350
2020-05-29	$0.54	$0.70	$0.52	$0.65	$0.65	1,757,685
2020-05-28	$0.56	$0.56	$0.51	$0.54	$0.54	176,544
2020-05-27	$0.51	$0.65	$0.48	$0.55	$0.55	1,069,474
2020-05-26	$0.45	$0.57	$0.42	$0.53	$0.53	1,248,414
2020-05-22	$0.49	$0.49	$0.41	$0.45	$0.45	162,384
2020-05-21	$0.47	$0.50	$0.46	$0.48	$0.48	283,827
2020-05-20	$0.50	$0.51	$0.43	$0.50	$0.50	450,043
2020-05-19	$0.50	$0.54	$0.46	$0.50	$0.50	1,014,754
2020-05-18	$0.45	$0.79	$0.42	$0.52	$0.52	5,577,757
2020-05-15	$0.36	$0.39	$0.29	$0.32	$0.32	508,462
2020-05-14	$0.36	$0.36	$0.28	$0.35	$0.35	320,509
2020-05-13	$0.41	$0.41	$0.30	$0.31	$0.31	272,356
2020-05-12	$0.40	$0.43	$0.35	$0.40	$0.40	175,668
2020-05-11	$0.45	$0.45	$0.39	$0.39	$0.39	38,781
2020-05-08	$0.44	$0.44	$0.40	$0.40	$0.40	50,922
2020-05-07	$0.43	$0.45	$0.41	$0.41	$0.41	16,223
2020-05-06	$0.43	$0.47	$0.41	$0.43	$0.43	22,563
2020-05-05	$0.46	$0.47	$0.40	$0.42	$0.42	246,299
2020-05-04	$0.49	$0.50	$0.40	$0.42	$0.42	109,707
2020-05-01	$0.53	$0.54	$0.45	$0.45	$0.45	48,606
2020-04-30	$0.54	$0.56	$0.54	$0.55	$0.55	8,331
2020-04-29	$0.51	$0.71	$0.50	$0.52	$0.52	366,958
2020-04-28	$0.51	$0.55	$0.46	$0.51	$0.51	97,464
2020-04-27	$0.47	$0.50	$0.45	$0.48	$0.48	7,852
2020-04-24	$0.51	$0.51	$0.47	$0.47	$0.47	11,063
2020-04-23	$0.51	$0.55	$0.46	$0.50	$0.50	12,609
2020-04-22	$0.56	$0.56	$0.47	$0.52	$0.52	31,498
2020-04-21	$0.52	$0.52	$0.50	$0.50	$0.50	12,196
2020-04-20	$0.60	$0.68	$0.44	$0.50	$0.50	33,850
2020-04-17	$0.59	$0.69	$0.37	$0.59	$0.59	44,755
2020-04-16	$0.69	$0.72	$0.56	$0.62	$0.62	35,620
2020-04-15	$0.60	$0.70	$0.52	$0.65	$0.65	24,644
2020-04-14	$0.49	$0.60	$0.45	$0.60	$0.60	53,363
2020-04-13	$0.51	$0.53	$0.48	$0.49	$0.49	23,560
2020-04-09	$0.50	$0.53	$0.41	$0.51	$0.51	4,083
2020-04-08	$0.50	$0.50	$0.48	$0.49	$0.49	11,592
2020-04-07	$0.50	$0.50	$0.46	$0.47	$0.47	26,639
2020-04-06	$0.49	$0.54	$0.47	$0.50	$0.50	30,608
2020-04-03	$0.50	$0.54	$0.35	$0.47	$0.47	32,514
2020-04-02	$0.49	$0.60	$0.49	$0.55	$0.55	20,230
2020-04-01	$0.51	$0.62	$0.51	$0.60	$0.60	1,342
2020-03-31	$0.64	$0.66	$0.60	$0.60	$0.60	15,495
2020-03-30	$0.61	$0.61	$0.51	$0.60	$0.60	848
2020-03-27	$0.83	$0.83	$0.52	$0.67	$0.67	1,683
2020-03-26	$0.71	$0.79	$0.71	$0.78	$0.78	3,280
2020-03-25	$0.75	$0.75	$0.68	$0.68	$0.68	10,355
2020-03-24	$0.73	$0.75	$0.63	$0.70	$0.70	5,825
2020-03-23	$0.57	$1.00	$0.57	$0.86	$0.86	4,694
2020-03-20	$0.70	$0.71	$0.55	$0.55	$0.55	39,803
2020-03-19	$0.67	$0.70	$0.61	$0.61	$0.61	9,461
2020-03-18	$0.68	$0.85	$0.65	$0.75	$0.75	17,936
2020-03-17	$0.65	$0.83	$0.65	$0.70	$0.70	2,059
2020-03-16	$0.80	$0.80	$0.80	$0.80	$0.80	90
2020-03-13	$0.76	$0.80	$0.73	$0.80	$0.80	26,528
2020-03-12	$0.65	$0.88	$0.65	$0.75	$0.75	50,672
2020-03-11	$0.84	$0.84	$0.84	$0.84	$0.84	151
2020-03-10	$0.85	$0.97	$0.84	$0.84	$0.84	25,105
2020-03-09	$0.80	$0.84	$0.75	$0.75	$0.75	16,986
2020-03-06	$0.91	$0.99	$0.87	$0.87	$0.87	3,178
2020-03-05	$0.90	$0.90	$0.89	$0.89	$0.89	427
2020-03-04	$0.97	$0.98	$0.91	$0.91	$0.91	2,982
2020-03-03	$0.87	$1.00	$0.85	$1.00	$1.00	26,140
2020-03-02	$0.91	$0.92	$0.83	$0.85	$0.85	54,942
2020-02-28	$0.93	$0.93	$0.90	$0.93	$0.93	1,330
2020-02-27	$0.92	$0.96	$0.92	$0.95	$0.95	18,747
2020-02-26	$0.96	$0.96	$0.90	$0.95	$0.95	54,372
2020-02-25	$0.94	$1.03	$0.94	$0.95	$0.95	33,411
2020-02-24	$1.06	$1.06	$0.89	$0.94	$0.94	143,287
2020-02-21	$1.11	$1.11	$1.06	$1.08	$1.08	12,350
2020-02-20	$1.07	$1.09	$1.07	$1.09	$1.09	8,683
2020-02-19	$1.06	$1.10	$1.06	$1.07	$1.07	4,983
2020-02-18	$1.12	$1.14	$1.12	$1.13	$1.13	1,203
2020-02-14	$1.14	$1.14	$1.11	$1.12	$1.12	35,842
2020-02-13	$1.15	$1.15	$1.15	$1.15	$1.15	1,220
2020-02-12	$1.15	$1.16	$1.11	$1.13	$1.13	6,802
2020-02-11	$1.14	$1.20	$1.12	$1.20	$1.20	5,854
2020-02-10	$1.17	$1.17	$1.15	$1.15	$1.15	12,976
2020-02-07	$1.15	$1.18	$1.15	$1.18	$1.18	3,589
2020-02-06	$1.19	$1.21	$1.18	$1.20	$1.20	21,254
2020-02-05	$1.18	$1.20	$1.18	$1.19	$1.19	13,240
2020-02-04	$1.15	$1.16	$1.13	$1.16	$1.16	22,339
2020-02-03	$1.13	$1.21	$1.12	$1.20	$1.20	1,107
2020-01-31	$1.23	$1.23	$1.12	$1.18	$1.18	3,958
2020-01-30	$1.21	$1.21	$1.12	$1.18	$1.18	28,449
2020-01-29	$1.22	$1.23	$1.15	$1.23	$1.23	5,831
2020-01-28	$1.24	$1.24	$1.15	$1.18	$1.18	46,393
2020-01-27	$1.36	$1.36	$1.20	$1.30	$1.30	7,558
2020-01-24	$1.12	$1.46	$1.12	$1.34	$1.34	146,758
2020-01-23	$1.08	$1.13	$1.06	$1.13	$1.13	23,993
2020-01-22	$1.13	$1.13	$1.09	$1.09	$1.09	30,548
2020-01-21	$1.13	$1.14	$1.08	$1.11	$1.11	40,824
2020-01-17	$1.17	$1.17	$1.11	$1.16	$1.16	81,386
2020-01-16	$1.26	$1.26	$1.10	$1.12	$1.12	59,474
2020-01-15	$1.12	$1.27	$1.11	$1.27	$1.27	49,355
2020-01-14	$1.17	$1.19	$1.11	$1.12	$1.12	36,994
2020-01-13	$1.20	$1.26	$1.20	$1.20	$1.20	4,441
2020-01-10	$1.34	$1.34	$1.23	$1.32	$1.32	10,613
2020-01-09	$1.20	$1.38	$1.20	$1.27	$1.27	48,730
2020-01-08	$1.26	$1.30	$1.26	$1.30	$1.30	368
2020-01-07	$1.22	$1.32	$1.22	$1.30	$1.30	25,700
2020-01-06	$1.16	$1.31	$1.16	$1.31	$1.31	3,047
2020-01-03	$1.32	$1.33	$1.15	$1.32	$1.32	13,305
2020-01-02	$1.17	$1.35	$1.10	$1.32	$1.32	53,562
2019-12-31	$1.05	$1.29	$1.05	$1.15	$1.15	156,644
2019-12-30	$1.10	$1.13	$1.05	$1.05	$1.05	26,393
2019-12-27	$1.07	$1.12	$1.04	$1.08	$1.08	21,093
2019-12-26	$1.14	$1.14	$1.05	$1.06	$1.06	18,214
2019-12-24	$1.25	$1.25	$1.15	$1.18	$1.18	4,906
2019-12-23	$1.17	$1.26	$1.17	$1.20	$1.20	1,924
2019-12-20	$1.10	$1.30	$1.04	$1.29	$1.29	7,604
2019-12-19	$1.18	$1.18	$1.15	$1.15	$1.15	442
2019-12-18	$1.20	$1.20	$1.20	$1.20	$1.20	121
2019-12-17	$1.28	$1.28	$1.22	$1.22	$1.22	808
2019-12-16	$1.25	$1.25	$1.25	$1.25	$1.25	314
2019-12-13	$1.25	$1.30	$1.18	$1.30	$1.30	13,011
2019-12-12	$1.23	$1.29	$1.09	$1.24	$1.24	32,629
2019-12-11	$1.17	$1.22	$1.16	$1.20	$1.20	2,731
2019-12-10	$1.22	$1.29	$1.09	$1.21	$1.21	4,657
2019-12-09	$1.28	$1.28	$1.22	$1.22	$1.22	3,110
2019-12-06	$1.20	$1.30	$1.06	$1.24	$1.24	25,735
2019-12-05	$1.34	$1.34	$1.34	$1.34	$1.34	136
2019-12-04	$1.34	$1.35	$1.34	$1.34	$1.34	4,661
2019-12-03	$1.37	$1.37	$1.29	$1.29	$1.29	19,733
2019-12-02	$1.28	$1.43	$1.28	$1.33	$1.33	33,807
2019-11-29	$1.28	$1.32	$1.15	$1.28	$1.28	25,178
2019-11-27	$1.34	$1.41	$1.34	$1.35	$1.35	22,353
2019-11-26	$1.25	$1.34	$1.25	$1.33	$1.33	32,144
2019-11-25	$1.10	$1.43	$1.10	$1.24	$1.24	42,751
2019-11-22	$1.11	$1.11	$1.11	$1.11	$1.11	211
2019-11-21	$1.11	$1.12	$1.11	$1.11	$1.11	19,185
2019-11-20	$1.12	$1.15	$1.09	$1.09	$1.09	22,871
2019-11-19	$1.14	$1.14	$1.12	$1.12	$1.12	6,796
2019-11-18	$1.10	$1.17	$1.09	$1.14	$1.14	18,138
2019-11-15	$1.14	$1.14	$1.08	$1.12	$1.12	54,153
2019-11-14	$1.13	$1.14	$1.13	$1.14	$1.14	10,943
2019-11-13	$1.14	$1.17	$1.10	$1.13	$1.13	37,142
2019-11-12	$1.13	$1.14	$1.12	$1.14	$1.14	7,408
2019-11-11	$1.14	$1.14	$1.10	$1.13	$1.13	10,382
2019-11-08	$1.14	$1.14	$1.12	$1.12	$1.12	12,804
2019-11-07	$1.16	$1.16	$1.12	$1.12	$1.12	11,547
2019-11-06	$1.15	$1.16	$1.13	$1.16	$1.16	17,439
2019-11-05	$1.17	$1.17	$1.14	$1.14	$1.14	3,758
2019-11-04	$1.16	$1.16	$1.13	$1.14	$1.14	12,877
2019-11-01	$1.19	$1.21	$1.17	$1.18	$1.18	24,989
2019-10-31	$1.11	$1.18	$1.11	$1.17	$1.17	12,594
2019-10-30	$1.15	$1.15	$1.15	$1.15	$1.15	12
2019-10-29	$1.15	$1.16	$1.10	$1.15	$1.15	38,025
2019-10-28	$1.21	$1.21	$1.11	$1.11	$1.11	54,083
2019-10-25	$1.14	$1.26	$1.14	$1.20	$1.20	64,268
2019-10-24	$1.05	$1.19	$1.05	$1.17	$1.17	55,864
2019-10-23	$1.24	$1.25	$1.21	$1.21	$1.21	605
2019-10-22	$1.24	$1.27	$1.22	$1.22	$1.22	28,855
2019-10-21	$1.24	$1.30	$1.24	$1.27	$1.27	9,530
2019-10-18	$1.24	$1.25	$1.24	$1.24	$1.24	5,257
2019-10-17	$1.21	$1.23	$1.21	$1.21	$1.21	21,145
2019-10-16	$1.28	$1.28	$1.21	$1.24	$1.24	8,499
2019-10-15	$1.23	$1.29	$1.22	$1.28	$1.28	10,667
2019-10-14	$1.24	$1.24	$1.19	$1.19	$1.19	685
2019-10-11	$1.30	$1.32	$1.14	$1.21	$1.21	130,682
2019-10-10	$1.32	$1.33	$1.26	$1.29	$1.29	48,852
2019-10-09	$1.33	$1.34	$1.29	$1.34	$1.34	11,285
2019-10-08	$1.37	$1.42	$1.36	$1.42	$1.42	6,499
2019-10-07	$1.38	$1.44	$1.28	$1.40	$1.40	111,085
2019-10-04	$1.30	$1.45	$1.30	$1.38	$1.38	28,062
2019-10-03	$1.27	$1.35	$1.27	$1.35	$1.35	33,909
2019-10-02	$1.30	$1.39	$1.27	$1.28	$1.28	110,487
2019-10-01	$1.38	$1.42	$1.27	$1.30	$1.30	93,261
2019-09-30	$1.39	$1.42	$1.32	$1.39	$1.39	60,920
2019-09-27	$1.44	$1.45	$1.31	$1.38	$1.38	65,999
2019-09-26	$1.45	$1.45	$1.34	$1.43	$1.43	33,019
2019-09-25	$1.40	$1.46	$1.39	$1.45	$1.45	3,321
2019-09-24	$1.39	$1.47	$1.39	$1.44	$1.44	11,145
2019-09-23	$1.43	$1.51	$1.39	$1.43	$1.43	26,355
2019-09-20	$1.49	$1.53	$1.40	$1.52	$1.52	53,225
2019-09-19	$1.45	$1.50	$1.44	$1.44	$1.44	5,104
2019-09-18	$1.50	$1.53	$1.44	$1.47	$1.47	24,050
2019-09-17	$1.48	$1.53	$1.40	$1.52	$1.52	66,092
2019-09-16	$1.50	$1.55	$1.49	$1.49	$1.49	5,161
2019-09-13	$1.49	$1.57	$1.48	$1.49	$1.49	13,870
2019-09-12	$1.50	$1.60	$1.49	$1.49	$1.49	8,323
2019-09-11	$1.53	$1.59	$1.51	$1.51	$1.51	10,834
2019-09-10	$1.49	$1.56	$1.49	$1.53	$1.53	1,761
2019-09-09	$1.51	$1.57	$1.51	$1.55	$1.55	1,695
2019-09-06	$1.58	$1.63	$1.52	$1.52	$1.52	1,508
2019-09-05	$1.54	$1.63	$1.49	$1.50	$1.50	5,662
2019-09-04	$1.61	$1.61	$1.54	$1.54	$1.54	4,059
2019-09-03	$1.61	$1.62	$1.61	$1.61	$1.61	12,670
2019-08-30	$1.61	$1.61	$1.58	$1.60	$1.60	13,004
2019-08-29	$1.60	$1.62	$1.57	$1.57	$1.57	2,216
2019-08-28	$1.54	$1.59	$1.54	$1.59	$1.59	7,516
2019-08-27	$1.56	$1.58	$1.54	$1.54	$1.54	11,356
2019-08-26	$1.59	$1.60	$1.53	$1.57	$1.57	10,111
2019-08-23	$1.56	$1.57	$1.56	$1.57	$1.57	9,911
2019-08-22	$1.62	$1.66	$1.56	$1.56	$1.56	28,231
2019-08-21	$1.61	$1.65	$1.54	$1.64	$1.64	3,766
2019-08-20	$1.62	$1.63	$1.62	$1.63	$1.63	775
2019-08-19	$1.55	$1.63	$1.54	$1.62	$1.62	23,476
2019-08-15	$1.55	$1.60	$1.55	$1.55	$1.55	8,277
2019-08-14	$1.60	$1.60	$1.50	$1.56	$1.56	10,293
2019-08-13	$1.39	$1.63	$1.39	$1.62	$1.62	73,782
2019-08-12	$1.48	$1.53	$1.48	$1.51	$1.51	12,423
2019-08-09	$1.64	$1.68	$1.50	$1.54	$1.54	6,836
2019-08-08	$1.66	$1.70	$1.52	$1.52	$1.52	3,751
2019-08-07	$1.53	$1.68	$1.49	$1.68	$1.68	45,086
2019-08-06	$1.69	$1.69	$1.54	$1.58	$1.58	6,171
2019-08-05	$1.58	$1.65	$1.54	$1.60	$1.60	20,347
2019-08-02	$1.65	$1.72	$1.65	$1.65	$1.65	23,463
2019-08-01	$1.62	$1.76	$1.54	$1.68	$1.68	73,374
2019-07-31	$1.80	$1.93	$1.75	$1.77	$1.77	24,911
2019-07-30	$1.78	$1.92	$1.75	$1.75	$1.75	13,151
2019-07-29	$1.73	$1.83	$1.66	$1.66	$1.66	4,048
2019-07-26	$1.64	$1.82	$1.64	$1.75	$1.75	48,964
2019-07-25	$1.70	$1.70	$1.61	$1.64	$1.64	18,743
2019-07-24	$1.60	$1.72	$1.55	$1.72	$1.72	8,595
2019-07-23	$1.64	$1.64	$1.57	$1.57	$1.57	3,514
2019-07-22	$1.60	$1.62	$1.60	$1.61	$1.61	3,910
2019-07-19	$1.61	$1.61	$1.60	$1.60	$1.60	511
2019-07-18	$1.72	$1.74	$1.61	$1.62	$1.62	9,742
2019-07-17	$1.65	$1.75	$1.65	$1.69	$1.69	46,232
2019-07-16	$1.65	$1.66	$1.65	$1.65	$1.65	1,208
2019-07-15	$1.65	$1.65	$1.65	$1.65	$1.65	293
2019-07-12	$1.74	$1.75	$1.67	$1.67	$1.67	10,414
2019-07-11	$1.74	$1.75	$1.70	$1.70	$1.70	1,975
2019-07-10	$1.69	$1.75	$1.66	$1.75	$1.75	26,059
2019-07-09	$1.57	$1.69	$1.51	$1.69	$1.69	51,651
2019-07-08	$1.60	$1.70	$1.49	$1.58	$1.58	11,829
2019-07-05	$1.50	$1.67	$1.50	$1.56	$1.56	29,433
2019-07-03	$1.50	$1.56	$1.49	$1.49	$1.49	7,057
2019-07-02	$1.46	$1.54	$1.41	$1.53	$1.53	13,407
2019-07-01	$1.50	$1.50	$1.45	$1.45	$1.45	1,526
2019-06-28	$1.43	$1.55	$1.43	$1.55	$1.55	8,521
2019-06-27	$1.50	$1.55	$1.45	$1.45	$1.45	10,298
2019-06-26	$1.50	$1.53	$1.49	$1.53	$1.53	4,038
2019-06-25	$1.41	$1.64	$1.41	$1.56	$1.56	6,277
2019-06-24	$1.63	$1.63	$1.50	$1.52	$1.52	2,822
2019-06-21	$1.49	$1.59	$1.49	$1.52	$1.52	36,071
2019-06-20	$1.47	$1.63	$1.47	$1.57	$1.57	29,744
2019-06-19	$1.41	$1.50	$1.39	$1.41	$1.41	7,803
2019-06-18	$1.45	$1.48	$1.43	$1.45	$1.45	4,677
2019-06-17	$1.40	$1.45	$1.37	$1.45	$1.45	4,898
2019-06-14	$1.35	$1.39	$1.35	$1.37	$1.37	2,562
2019-06-13	$1.36	$1.39	$1.35	$1.37	$1.37	29,171
2019-06-12	$1.45	$1.45	$1.35	$1.40	$1.40	17,828
2019-06-11	$1.55	$1.55	$1.43	$1.47	$1.47	20,451
2019-06-10	$1.51	$1.51	$1.51	$1.51	$1.51	139
2019-06-07	$1.51	$1.55	$1.42	$1.51	$1.51	29,043
2019-06-06	$1.42	$1.55	$1.37	$1.47	$1.47	54,722
2019-06-05	$1.32	$1.38	$1.29	$1.35	$1.35	74,398
2019-06-04	$1.35	$1.36	$1.29	$1.33	$1.33	65,863
2019-06-03	$1.38	$1.44	$1.22	$1.28	$1.28	82,327
2019-05-31	$1.44	$1.44	$1.32	$1.40	$1.40	36,650
2019-05-30	$1.46	$1.46	$1.41	$1.44	$1.44	7,563
2019-05-29	$1.51	$1.52	$1.45	$1.51	$1.51	29,588
2019-05-28	$1.51	$1.57	$1.51	$1.53	$1.53	4,220
2019-05-24	$1.55	$1.58	$1.51	$1.53	$1.53	11,290
2019-05-23	$1.55	$1.61	$1.53	$1.54	$1.54	134,424
2019-05-22	$1.57	$1.61	$1.55	$1.56	$1.56	18,519
2019-05-21	$1.58	$1.58	$1.58	$1.58	$1.58	49
2019-05-20	$1.58	$1.58	$1.58	$1.58	$1.58	56
2019-05-17	$1.66	$1.66	$1.52	$1.58	$1.58	65,617
2019-05-16	$1.67	$1.67	$1.65	$1.66	$1.66	8,510
2019-05-15	$1.60	$1.70	$1.60	$1.70	$1.70	4,009
2019-05-14	$1.60	$1.70	$1.60	$1.66	$1.66	5,699
2019-05-13	$1.65	$1.65	$1.55	$1.55	$1.55	7,904
2019-05-10	$1.67	$1.67	$1.67	$1.67	$1.67	124
2019-05-09	$1.67	$1.72	$1.67	$1.72	$1.72	494
2019-05-08	$1.70	$1.73	$1.67	$1.67	$1.67	5,778
2019-05-07	$1.65	$1.72	$1.65	$1.65	$1.65	21,979
2019-05-06	$1.68	$1.76	$1.66	$1.66	$1.66	120,491
2019-05-03	$1.69	$1.79	$1.67	$1.69	$1.69	76,241
2019-05-02	$1.70	$1.85	$1.66	$1.66	$1.66	151,164
2019-05-01	$1.73	$1.77	$1.66	$1.66	$1.66	79,389
2019-04-30	$1.77	$1.77	$1.68	$1.73	$1.73	36,667
2019-04-29	$1.61	$1.77	$1.61	$1.77	$1.77	76,972
2019-04-26	$1.52	$1.61	$1.52	$1.61	$1.61	65,789
2019-04-25	$1.62	$1.62	$1.50	$1.60	$1.60	38,685
2019-04-24	$1.47	$1.65	$1.47	$1.60	$1.60	81,188
2019-04-23	$1.51	$1.51	$1.48	$1.50	$1.50	2,352
2019-04-22	$1.53	$1.53	$1.46	$1.48	$1.48	4,312
2019-04-18	$1.50	$1.52	$1.46	$1.50	$1.50	18,846
2019-04-17	$1.55	$1.55	$1.49	$1.53	$1.53	8,694
2019-04-16	$1.59	$1.59	$1.54	$1.57	$1.57	2,520
2019-04-15	$1.58	$1.61	$1.55	$1.55	$1.55	1,758
2019-04-12	$1.60	$1.60	$1.60	$1.60	$1.60	4,983
2019-04-11	$1.60	$1.60	$1.55	$1.55	$1.55	7,392
2019-04-10	$1.55	$1.62	$1.52	$1.57	$1.57	22,986
2019-04-09	$1.59	$1.59	$1.55	$1.55	$1.55	2,042
2019-04-08	$1.56	$1.61	$1.55	$1.61	$1.61	5,490
2019-04-05	$1.60	$1.61	$1.57	$1.61	$1.61	10,373
2019-04-04	$1.55	$1.57	$1.55	$1.55	$1.55	1,918
2019-04-03	$1.58	$1.58	$1.54	$1.55	$1.55	3,328
2019-04-02	$1.60	$1.60	$1.50	$1.57	$1.57	2,305
2019-04-01	$1.60	$1.62	$1.60	$1.60	$1.60	2,697
2019-03-29	$1.66	$1.68	$1.60	$1.60	$1.60	14,147
2019-03-28	$1.69	$1.70	$1.57	$1.63	$1.63	3,832
2019-03-27	$1.65	$1.69	$1.65	$1.68	$1.68	17,424
2019-03-26	$1.65	$1.69	$1.65	$1.68	$1.68	2,503
2019-03-25	$1.65	$1.65	$1.65	$1.65	$1.65	2,707
2019-03-22	$1.65	$1.70	$1.65	$1.70	$1.70	1,349
2019-03-21	$1.68	$1.70	$1.65	$1.65	$1.65	3,064
2019-03-20	$1.66	$1.70	$1.66	$1.69	$1.69	5,225
2019-03-19	$1.68	$1.69	$1.68	$1.68	$1.68	5,669
2019-03-18	$1.73	$1.73	$1.67	$1.67	$1.67	1,004
2019-03-15	$1.74	$1.77	$1.73	$1.73	$1.73	3,332
2019-03-14	$1.75	$1.75	$1.73	$1.73	$1.73	857
2019-03-13	$1.75	$1.77	$1.68	$1.69	$1.69	16,232
2019-03-12	$1.76	$1.77	$1.75	$1.77	$1.77	4,347
2019-03-11	$1.78	$1.78	$1.75	$1.77	$1.77	10,923
2019-03-08	$1.78	$1.78	$1.76	$1.76	$1.76	452
2019-03-07	$1.78	$1.78	$1.77	$1.78	$1.78	2,378
2019-03-06	$1.81	$1.82	$1.79	$1.79	$1.79	6,405
2019-03-05	$1.81	$1.84	$1.81	$1.82	$1.82	4,088
2019-03-04	$1.94	$1.94	$1.86	$1.91	$1.91	3,874
2019-03-01	$1.99	$1.99	$1.92	$1.94	$1.94	2,661
2019-02-28	$1.97	$1.97	$1.97	$1.97	$1.97	783
2019-02-27	$1.96	$1.99	$1.93	$1.93	$1.93	13,599
2019-02-26	$1.95	$2.16	$1.93	$1.99	$1.99	76,401
2019-02-25	$1.83	$1.95	$1.83	$1.95	$1.95	23,883
2019-02-22	$1.81	$1.84	$1.81	$1.84	$1.84	1,959
2019-02-21	$1.80	$1.85	$1.73	$1.85	$1.85	28,769
2019-02-20	$1.85	$1.87	$1.79	$1.79	$1.79	111,053
2019-02-19	$1.86	$1.87	$1.76	$1.87	$1.87	54,713
2019-02-15	$1.68	$1.88	$1.68	$1.86	$1.86	95,434
2019-02-14	$1.67	$1.76	$1.61	$1.61	$1.61	11,287
2019-02-13	$1.66	$1.75	$1.61	$1.63	$1.63	43,379
2019-02-12	$1.48	$1.69	$1.44	$1.61	$1.61	19,847
2019-02-11	$1.40	$1.49	$1.40	$1.46	$1.46	1,753
2019-02-08	$1.37	$1.40	$1.37	$1.37	$1.37	18,212
2019-02-07	$1.39	$1.40	$1.38	$1.40	$1.40	41,590
2019-02-06	$1.36	$1.38	$1.35	$1.38	$1.38	3,509
2019-02-05	$1.35	$1.40	$1.35	$1.35	$1.35	11,386
2019-02-04	$1.34	$1.34	$1.34	$1.34	$1.34	1
2019-02-01	$1.34	$1.34	$1.34	$1.34	$1.34	7,630
2019-01-31	$1.32	$1.34	$1.32	$1.33	$1.33	6,692
2019-01-30	$1.33	$1.40	$1.32	$1.34	$1.34	11,193
2019-01-29	$1.33	$1.33	$1.33	$1.33	$1.33	2,092
2019-01-28	$1.41	$1.41	$1.41	$1.41	$1.41	18
2019-01-25	$1.41	$1.41	$1.41	$1.41	$1.41	5,401
2019-01-24	$1.33	$1.40	$1.33	$1.40	$1.40	15,572
2019-01-23	$1.43	$1.43	$1.33	$1.34	$1.34	12,586
2019-01-22	$1.39	$1.40	$1.37	$1.38	$1.38	4,460
2019-01-18	$1.45	$1.49	$1.39	$1.39	$1.39	19,032
2019-01-17	$1.48	$1.48	$1.35	$1.38	$1.38	16,123
2019-01-16	$1.59	$1.59	$1.40	$1.43	$1.43	3,445
2019-01-15	$1.33	$1.41	$1.33	$1.40	$1.40	24,114
2019-01-14	$1.31	$1.31	$1.31	$1.31	$1.31	272
2019-01-11	$1.37	$1.37	$1.34	$1.35	$1.35	23,210
2019-01-10	$1.42	$1.44	$1.37	$1.37	$1.37	19,006
2019-01-09	$1.40	$1.45	$1.40	$1.42	$1.42	10,229
2019-01-08	$1.41	$1.48	$1.41	$1.45	$1.45	2,466
2019-01-07	$1.32	$1.47	$1.32	$1.41	$1.41	18,856
2019-01-04	$1.33	$1.36	$1.33	$1.35	$1.35	8,710
2019-01-03	$1.34	$1.36	$1.32	$1.33	$1.33	13,338
2019-01-02	$1.30	$1.38	$1.30	$1.38	$1.38	1,973
2018-12-31	$1.33	$1.40	$1.23	$1.31	$1.31	151,950
2018-12-28	$1.32	$1.41	$1.05	$1.33	$1.33	29,172
2018-12-27	$1.33	$1.35	$1.30	$1.32	$1.32	18,612
2018-12-26	$1.43	$1.44	$1.34	$1.34	$1.34	57,920
2018-12-24	$1.42	$1.43	$1.42	$1.42	$1.42	4,630
2018-12-21	$1.48	$1.50	$1.42	$1.45	$1.45	18,139
2018-12-20	$1.51	$1.51	$1.47	$1.47	$1.47	15,304
2018-12-19	$1.51	$1.53	$1.51	$1.51	$1.51	3,216
2018-12-18	$1.55	$1.55	$1.55	$1.55	$1.55	6,722
2018-12-17	$1.54	$1.55	$1.51	$1.51	$1.51	6,602
2018-12-14	$1.55	$1.56	$1.55	$1.56	$1.56	3,761
2018-12-13	$1.57	$1.57	$1.57	$1.57	$1.57	3
2018-12-12	$1.59	$1.61	$1.54	$1.57	$1.57	54,484
2018-12-11	$1.60	$1.65	$1.60	$1.62	$1.62	2,042
2018-12-10	$1.62	$1.62	$1.60	$1.60	$1.60	9,074
2018-12-07	$1.54	$1.64	$1.54	$1.60	$1.60	3,543
2018-12-06	$1.62	$1.80	$1.56	$1.56	$1.56	7,175
2018-12-04	$1.85	$1.85	$1.62	$1.62	$1.62	19,722
2018-12-03	$1.75	$1.81	$1.73	$1.77	$1.77	22,811
2018-11-30	$1.80	$1.83	$1.70	$1.70	$1.70	24,591
2018-11-29	$1.64	$1.81	$1.64	$1.80	$1.80	1,870
2018-11-28	$1.60	$1.71	$1.60	$1.65	$1.65	11,744
2018-11-27	$1.69	$1.70	$1.55	$1.59	$1.59	11,347
2018-11-26	$1.65	$1.65	$1.64	$1.64	$1.64	13,741
2018-11-23	$1.60	$1.60	$1.60	$1.60	$1.60	3
2018-11-21	$1.62	$1.66	$1.60	$1.60	$1.60	24,851
2018-11-20	$1.63	$1.63	$1.55	$1.56	$1.56	19,026
2018-11-19	$1.55	$1.62	$1.51	$1.55	$1.55	35,642
2018-11-16	$1.74	$1.75	$1.55	$1.55	$1.55	21,710
2018-11-15	$1.52	$1.66	$1.52	$1.58	$1.58	21,517
2018-11-14	$1.61	$1.62	$1.53	$1.54	$1.54	29,512
2018-11-13	$1.61	$1.61	$1.61	$1.61	$1.61	10
2018-11-12	$1.74	$1.74	$1.61	$1.61	$1.61	10,681
2018-11-09	$1.77	$1.79	$1.65	$1.68	$1.68	33,688
2018-11-08	$1.85	$1.85	$1.75	$1.75	$1.75	3,491
2018-11-07	$1.85	$1.86	$1.78	$1.82	$1.82	19,328
2018-11-06	$1.85	$1.85	$1.76	$1.76	$1.76	9,108
2018-11-05	$1.75	$1.75	$1.71	$1.71	$1.71	6,418
2018-11-02	$1.69	$1.80	$1.69	$1.75	$1.75	37,021
2018-11-01	$1.65	$1.68	$1.61	$1.67	$1.67	27,177
2018-10-31	$1.56	$1.65	$1.56	$1.63	$1.63	27,380
2018-10-30	$1.54	$1.55	$1.50	$1.51	$1.51	20,607
2018-10-29	$1.50	$1.55	$1.49	$1.52	$1.52	57,945
2018-10-26	$1.54	$1.54	$1.54	$1.54	$1.54	2,149
2018-10-25	$1.55	$1.57	$1.51	$1.55	$1.55	25,819
2018-10-24	$1.58	$1.58	$1.50	$1.55	$1.55	7,502
2018-10-23	$1.50	$1.59	$1.50	$1.52	$1.52	5,538
2018-10-22	$1.56	$1.56	$1.51	$1.51	$1.51	10,823
2018-10-19	$1.61	$1.61	$1.60	$1.60	$1.60	26,721
2018-10-18	$1.64	$1.64	$1.57	$1.58	$1.58	6,656
2018-10-17	$1.57	$1.60	$1.56	$1.57	$1.57	9,393
2018-10-16	$1.59	$1.62	$1.56	$1.57	$1.57	41,959
2018-10-15	$1.60	$1.62	$1.59	$1.59	$1.59	4,698
2018-10-12	$1.60	$1.61	$1.60	$1.60	$1.60	657
2018-10-11	$1.59	$1.64	$1.59	$1.59	$1.59	1,750
2018-10-10	$1.64	$1.64	$1.59	$1.59	$1.59	35,923
2018-10-09	$1.69	$1.69	$1.63	$1.63	$1.63	3,311
2018-10-08	$1.65	$1.65	$1.63	$1.63	$1.63	1,315
2018-10-05	$1.65	$1.65	$1.64	$1.65	$1.65	20,086
2018-10-04	$1.68	$1.68	$1.65	$1.65	$1.65	1,886
2018-10-03	$1.71	$1.71	$1.63	$1.67	$1.67	37,102
2018-10-02	$1.72	$1.72	$1.72	$1.72	$1.72	44
2018-10-01	$1.73	$1.73	$1.71	$1.72	$1.72	22,361
2018-09-28	$1.76	$1.77	$1.71	$1.71	$1.71	9,950
2018-09-27	$1.78	$1.78	$1.72	$1.72	$1.72	40,146
2018-09-26	$1.75	$1.77	$1.74	$1.76	$1.76	4,469
2018-09-25	$1.75	$1.77	$1.73	$1.77	$1.77	2,714
2018-09-24	$1.76	$1.76	$1.73	$1.75	$1.75	7,257
2018-09-21	$1.73	$1.78	$1.73	$1.78	$1.78	23,783
2018-09-20	$1.75	$1.77	$1.73	$1.77	$1.77	6,446
2018-09-19	$1.84	$1.85	$1.75	$1.75	$1.75	20,382
2018-09-18	$1.77	$1.82	$1.77	$1.80	$1.80	2,777
2018-09-17	$1.78	$1.86	$1.76	$1.76	$1.76	10,989
2018-09-14	$1.83	$1.85	$1.77	$1.78	$1.78	12,546
2018-09-13	$1.79	$1.91	$1.79	$1.83	$1.83	9,301
2018-09-12	$1.81	$1.81	$1.76	$1.77	$1.77	10,944
2018-09-11	$1.78	$1.85	$1.78	$1.81	$1.81	24,187
2018-09-10	$1.82	$1.84	$1.75	$1.76	$1.76	25,568
2018-09-07	$1.90	$1.90	$1.80	$1.81	$1.81	64,667
2018-09-06	$1.92	$1.92	$1.85	$1.86	$1.86	16,151
2018-09-05	$1.91	$1.94	$1.91	$1.91	$1.91	53,110
2018-09-04	$1.95	$1.95	$1.91	$1.91	$1.91	4,065
2018-08-31	$1.96	$1.96	$1.94	$1.94	$1.94	3,554
2018-08-30	$1.96	$1.96	$1.91	$1.95	$1.95	5,420
2018-08-29	$1.93	$1.97	$1.93	$1.96	$1.96	13,854
2018-08-28	$1.95	$2.02	$1.92	$1.96	$1.96	57,693
2018-08-27	$2.02	$2.02	$1.92	$1.96	$1.96	29,227
2018-08-24	$2.05	$2.05	$2.04	$2.04	$2.04	41,388
2018-08-23	$2.09	$2.10	$2.07	$2.07	$2.07	38,509
2018-08-22	$2.08	$2.10	$2.08	$2.08	$2.08	61,972
2018-08-21	$2.07	$2.08	$2.07	$2.07	$2.07	2,127
2018-08-20	$2.06	$2.10	$2.02	$2.10	$2.10	59,328
2018-08-17	$2.01	$2.12	$2.01	$2.06	$2.06	16,483
2018-08-16	$2.20	$2.25	$2.09	$2.11	$2.11	22,017
2018-08-15	$2.00	$2.19	$2.00	$2.16	$2.16	81,117
2018-08-14	$2.00	$2.01	$2.00	$2.00	$2.00	24,353
2018-08-13	$2.05	$2.08	$2.00	$2.01	$2.01	17,919
2018-08-10	$2.11	$2.11	$2.01	$2.10	$2.10	27,666
2018-08-09	$2.00	$2.11	$1.96	$2.10	$2.10	63,588
2018-08-08	$2.01	$2.10	$2.00	$2.06	$2.06	26,040
2018-08-07	$2.07	$2.08	$2.00	$2.00	$2.00	8,677
2018-08-06	$1.99	$2.05	$1.95	$2.00	$2.00	15,531
2018-08-03	$2.00	$2.04	$2.00	$2.00	$2.00	24,197
2018-08-02	$1.90	$2.02	$1.90	$2.00	$2.00	21,181
2018-08-01	$2.14	$2.14	$1.90	$1.97	$1.97	41,692
2018-07-31	$2.15	$2.18	$2.03	$2.07	$2.07	15,777
2018-07-30	$2.12	$2.16	$2.10	$2.15	$2.15	55,405
2018-07-27	$2.12	$2.22	$2.00	$2.09	$2.09	118,252
2018-07-26	$2.10	$2.20	$2.02	$2.12	$2.12	36,562
2018-07-25	$2.09	$2.15	$2.03	$2.12	$2.12	10,206
2018-07-24	$2.20	$2.20	$2.06	$2.10	$2.10	12,916
2018-07-23	$2.16	$2.18	$2.10	$2.15	$2.15	45,751
2018-07-20	$2.15	$2.22	$2.12	$2.16	$2.16	88,454
2018-07-19	$2.03	$2.26	$2.03	$2.07	$2.07	23,310
2018-07-18	$2.03	$2.14	$2.03	$2.04	$2.04	43,277
2018-07-17	$2.03	$2.03	$1.96	$2.01	$2.01	44,269
2018-07-16	$1.91	$2.06	$1.91	$2.02	$2.02	21,328
2018-07-13	$1.98	$1.98	$1.90	$1.95	$1.95	14,166
2018-07-12	$1.94	$1.98	$1.94	$1.98	$1.98	620
2018-07-11	$1.91	$1.95	$1.90	$1.90	$1.90	60,724
2018-07-10	$1.91	$1.96	$1.91	$1.95	$1.95	17,974
2018-07-09	$1.95	$1.96	$1.90	$1.90	$1.90	16,973
2018-07-06	$1.91	$1.96	$1.91	$1.94	$1.94	23,875
2018-07-05	$1.90	$1.94	$1.90	$1.91	$1.91	6,287
2018-07-03	$1.91	$1.91	$1.89	$1.90	$1.90	14,281
2018-07-02	$1.89	$1.97	$1.88	$1.91	$1.91	54,295
2018-06-29	$1.86	$1.90	$1.84	$1.90	$1.90	59,344
2018-06-28	$1.88	$1.91	$1.83	$1.91	$1.91	27,947
2018-06-27	$1.88	$1.90	$1.85	$1.85	$1.85	33,481
2018-06-26	$1.83	$1.88	$1.83	$1.87	$1.87	25,494
2018-06-25	$1.94	$1.94	$1.83	$1.83	$1.83	30,092
2018-06-22	$1.93	$1.98	$1.85	$1.94	$1.94	55,337
2018-06-21	$1.87	$1.91	$1.80	$1.91	$1.91	25,061
2018-06-20	$1.85	$1.97	$1.82	$1.86	$1.86	115,780
2018-06-19	$1.67	$1.89	$1.66	$1.87	$1.87	437,118
2018-06-18	$1.60	$1.69	$1.60	$1.66	$1.66	85,581
2018-06-15	$1.57	$1.65	$1.57	$1.60	$1.60	8,907
2018-06-14	$1.61	$1.63	$1.55	$1.60	$1.60	59,494
2018-06-13	$1.53	$1.59	$1.42	$1.59	$1.59	243,488
2018-06-12	$1.53	$1.53	$1.49	$1.51	$1.51	64,187
2018-06-11	$1.56	$1.57	$1.51	$1.54	$1.54	57,327
2018-06-08	$1.55	$1.60	$1.54	$1.56	$1.56	28,073
2018-06-07	$1.60	$1.63	$1.56	$1.57	$1.57	193,884
2018-06-06	$1.64	$1.64	$1.59	$1.60	$1.60	19,321
2018-06-05	$1.59	$1.64	$1.56	$1.64	$1.64	109,255
2018-06-04	$1.57	$1.63	$1.52	$1.59	$1.59	57,370
2018-06-01	$1.64	$1.64	$1.51	$1.58	$1.58	176,018
2018-05-31	$1.64	$1.68	$1.63	$1.63	$1.63	12,338
2018-05-30	$1.67	$1.75	$1.63	$1.63	$1.63	64,708
2018-05-29	$1.75	$1.78	$1.61	$1.69	$1.69	78,203
2018-05-25	$1.85	$1.85	$1.60	$1.73	$1.73	78,734
2018-05-24	$1.83	$1.83	$1.73	$1.78	$1.78	155,835
2018-05-23	$1.82	$1.84	$1.76	$1.82	$1.82	68,215
2018-05-22	$1.85	$1.86	$1.78	$1.82	$1.82	90,939
2018-05-21	$2.00	$2.00	$1.81	$1.84	$1.84	44,617
2018-05-18	$1.95	$1.99	$1.92	$1.99	$1.99	62,266
2018-05-17	$1.93	$1.97	$1.92	$1.96	$1.96	76,583
2018-05-16	$1.81	$1.94	$1.79	$1.91	$1.91	128,534
2018-05-15	$2.10	$2.10	$1.77	$1.82	$1.82	211,181
2018-05-14	$2.07	$2.18	$2.02	$2.17	$2.17	31,306
2018-05-11	$2.07	$2.09	$2.04	$2.06	$2.06	8,845
2018-05-10	$2.10	$2.16	$2.07	$2.09	$2.09	23,179
2018-05-09	$2.14	$2.14	$2.07	$2.09	$2.09	15,030
2018-05-08	$2.20	$2.20	$2.15	$2.15	$2.15	2,083
2018-05-07	$2.10	$2.21	$2.07	$2.21	$2.21	9,385
2018-05-04	$2.08	$2.11	$2.08	$2.09	$2.09	4,099
2018-05-03	$2.06	$2.09	$2.01	$2.07	$2.07	32,897
2018-05-02	$2.07	$2.10	$2.07	$2.10	$2.10	25,303
2018-05-01	$2.05	$2.13	$2.04	$2.08	$2.08	6,635
2018-04-30	$2.07	$2.11	$2.05	$2.05	$2.05	14,609
2018-04-27	$2.12	$2.12	$2.05	$2.06	$2.06	55,204
2018-04-26	$2.15	$2.17	$2.12	$2.12	$2.12	29,100
2018-04-25	$2.20	$2.22	$2.15	$2.16	$2.16	87,569
2018-04-24	$2.22	$2.22	$2.19	$2.19	$2.19	14,544
2018-04-23	$2.26	$2.28	$2.20	$2.22	$2.22	41,295
2018-04-20	$2.22	$2.30	$2.22	$2.25	$2.25	11,387
2018-04-19	$2.21	$2.28	$2.21	$2.25	$2.25	7,479
2018-04-18	$2.20	$2.31	$2.19	$2.25	$2.25	80,952
2018-04-17	$2.20	$2.24	$2.19	$2.22	$2.22	9,917
2018-04-16	$2.14	$2.23	$2.12	$2.19	$2.19	10,389
2018-04-13	$2.12	$2.16	$2.12	$2.16	$2.16	673
2018-04-12	$2.11	$2.14	$2.11	$2.14	$2.14	15,068
2018-04-11	$2.13	$2.18	$2.11	$2.12	$2.12	15,934
2018-04-10	$2.14	$2.14	$2.13	$2.13	$2.13	8,700
2018-04-09	$2.13	$2.14	$2.11	$2.13	$2.13	6,498
2018-04-06	$2.14	$2.15	$2.12	$2.14	$2.14	22,883
2018-04-05	$2.16	$2.16	$2.13	$2.13	$2.13	9,073
2018-04-04	$2.12	$2.27	$2.08	$2.16	$2.16	22,659
2018-04-03	$2.16	$2.31	$2.13	$2.14	$2.14	37,949
2018-04-02	$2.12	$2.14	$2.09	$2.13	$2.13	23,898
2018-03-29	$2.12	$2.14	$2.09	$2.10	$2.10	2,003
2018-03-28	$2.11	$2.11	$2.08	$2.08	$2.08	12,162
2018-03-27	$2.12	$2.15	$2.08	$2.08	$2.08	13,806
2018-03-26	$2.14	$2.14	$2.08	$2.11	$2.11	37,385
2018-03-23	$2.11	$2.12	$2.07	$2.12	$2.12	25,011
2018-03-22	$2.13	$2.14	$2.06	$2.07	$2.07	22,530
2018-03-21	$2.09	$2.13	$2.08	$2.12	$2.12	7,563
2018-03-20	$2.26	$2.26	$2.09	$2.11	$2.11	23,125
2018-03-19	$2.28	$2.28	$2.21	$2.22	$2.22	31,851
2018-03-16	$2.08	$2.23	$2.07	$2.23	$2.23	54,823
2018-03-15	$1.94	$2.17	$1.94	$2.10	$2.10	185,245
2018-03-14	$2.10	$2.11	$1.82	$1.93	$1.93	376,102
2018-03-13	$2.15	$2.24	$2.09	$2.09	$2.09	96,394
2018-03-12	$2.27	$2.29	$2.09	$2.14	$2.14	160,550
2018-03-09	$2.31	$2.31	$2.27	$2.27	$2.27	15,737
2018-03-08	$2.34	$2.50	$2.29	$2.30	$2.30	31,339
2018-03-07	$2.29	$2.37	$2.29	$2.35	$2.35	44,040
2018-03-06	$2.30	$2.39	$2.30	$2.30	$2.30	41,264
2018-03-05	$2.32	$2.40	$2.27	$2.29	$2.29	55,298
2018-03-02	$2.33	$2.36	$2.29	$2.33	$2.33	28,224
2018-03-01	$2.32	$2.39	$2.32	$2.34	$2.34	21,532
2018-02-28	$2.29	$2.34	$2.25	$2.32	$2.32	45,176
2018-02-27	$2.28	$2.33	$2.25	$2.30	$2.30	13,639
2018-02-26	$2.40	$2.48	$2.24	$2.29	$2.29	89,903
2018-02-23	$2.42	$2.48	$2.35	$2.39	$2.39	14,211
2018-02-22	$2.53	$2.53	$2.40	$2.41	$2.41	52,708
2018-02-21	$2.40	$2.59	$2.39	$2.53	$2.53	108,400
2018-02-20	$2.38	$2.38	$2.10	$2.32	$2.32	596,618
2018-02-16	$2.45	$2.47	$2.26	$2.31	$2.31	155,412
2018-02-15	$3.02	$3.02	$2.38	$2.41	$2.41	583,468
2018-02-14	$3.05	$3.09	$2.97	$3.00	$3.00	64,103
2018-02-13	$3.05	$3.06	$3.03	$3.06	$3.06	6,203
2018-02-12	$2.94	$3.09	$2.94	$2.99	$2.99	7,095
2018-02-09	$3.01	$3.03	$2.93	$3.00	$3.00	37,097
2018-02-08	$3.10	$3.10	$2.97	$2.98	$2.98	97,045
2018-02-07	$3.06	$3.10	$3.04	$3.05	$3.05	62,125
2018-02-06	$3.10	$3.12	$3.03	$3.04	$3.04	48,728
2018-02-05	$3.09	$3.16	$3.05	$3.08	$3.08	71,562
2018-02-02	$3.10	$3.12	$3.07	$3.08	$3.08	17,403
2018-02-01	$3.18	$3.19	$3.07	$3.09	$3.09	78,349
2018-01-31	$3.28	$3.29	$3.11	$3.16	$3.16	37,591
2018-01-30	$3.29	$3.31	$3.27	$3.28	$3.28	23,431
2018-01-29	$3.35	$3.38	$3.29	$3.29	$3.29	38,338
2018-01-26	$3.43	$3.49	$3.27	$3.39	$3.39	105,167
2018-01-25	$3.40	$3.47	$3.40	$3.40	$3.40	52,739
2018-01-24	$3.43	$3.47	$3.38	$3.41	$3.41	26,020
2018-01-23	$3.42	$3.43	$3.41	$3.43	$3.43	5,160
2018-01-22	$3.48	$3.48	$3.40	$3.42	$3.42	8,319
2018-01-19	$3.52	$3.53	$3.43	$3.43	$3.43	22,284
2018-01-18	$3.56	$3.57	$3.52	$3.52	$3.52	20,863
2018-01-17	$3.60	$3.60	$3.53	$3.58	$3.58	13,306
2018-01-16	$3.67	$3.74	$3.50	$3.57	$3.57	28,696
2018-01-12	$3.59	$3.63	$3.57	$3.59	$3.59	27,547
2018-01-11	$3.51	$3.58	$3.49	$3.55	$3.55	48,154
2018-01-10	$3.47	$3.54	$3.40	$3.47	$3.47	47,624
2018-01-09	$3.46	$3.54	$3.42	$3.46	$3.46	24,684
2018-01-08	$3.25	$3.58	$3.25	$3.55	$3.55	35,677
2018-01-05	$3.18	$3.29	$3.18	$3.20	$3.20	10,723
2018-01-04	$3.24	$3.30	$3.11	$3.15	$3.15	71,651
2018-01-03	$3.20	$3.23	$3.16	$3.20	$3.20	13,182
2018-01-02	$3.12	$3.29	$3.11	$3.20	$3.20	29,146
2017-12-29	$3.11	$3.15	$3.11	$3.15	$3.15	38,749
2017-12-28	$3.18	$3.18	$3.07	$3.10	$3.10	72,129
2017-12-27	$3.12	$3.23	$3.11	$3.19	$3.19	11,112
2017-12-26	$3.15	$3.15	$2.98	$3.04	$3.04	30,273
2017-12-22	$3.15	$3.19	$3.00	$3.16	$3.16	22,206
2017-12-21	$3.37	$3.40	$3.12	$3.20	$3.20	39,095
2017-12-20	$3.39	$3.49	$3.19	$3.30	$3.30	16,332
2017-12-19	$3.31	$3.41	$3.30	$3.30	$3.30	5,780
2017-12-18	$3.26	$3.61	$3.20	$3.20	$3.20	18,154
2017-12-15	$3.23	$3.47	$3.23	$3.27	$3.27	35,990
2017-12-14	$3.30	$3.39	$3.21	$3.21	$3.21	23,519
2017-12-13	$3.32	$3.34	$3.26	$3.27	$3.27	5,832
2017-12-12	$3.36	$3.39	$3.23	$3.26	$3.26	28,426
2017-12-11	$3.40	$3.48	$3.36	$3.36	$3.36	32,194
2017-12-08	$3.51	$3.55	$3.36	$3.40	$3.40	21,164
2017-12-07	$3.59	$3.62	$3.46	$3.56	$3.56	7,663
2017-12-06	$3.64	$3.64	$3.55	$3.55	$3.55	1,821
2017-12-05	$3.62	$3.74	$3.61	$3.65	$3.65	30,951
2017-12-04	$3.68	$3.72	$3.58	$3.63	$3.63	39,080
2017-12-01	$3.64	$3.68	$3.62	$3.67	$3.67	8,145
2017-11-30	$3.65	$3.68	$3.61	$3.66	$3.66	16,627
2017-11-29	$3.63	$3.64	$3.61	$3.64	$3.64	1,210
2017-11-28	$3.68	$3.68	$3.61	$3.61	$3.61	9,647
2017-11-27	$3.62	$3.64	$3.62	$3.64	$3.64	2,400
2017-11-24	$3.58	$3.67	$3.58	$3.62	$3.62	17,783
2017-11-22	$3.63	$3.70	$3.63	$3.64	$3.64	33,912
2017-11-21	$3.63	$3.67	$3.58	$3.61	$3.61	53,926
2017-11-20	$3.63	$3.63	$3.59	$3.61	$3.61	11,361
2017-11-17	$3.60	$3.61	$3.48	$3.52	$3.52	6,739
2017-11-16	$3.50	$3.67	$3.49	$3.55	$3.55	28,310
2017-11-15	$3.46	$3.49	$3.46	$3.46	$3.46	4,308
2017-11-14	$3.54	$3.68	$3.43	$3.43	$3.43	51,813
2017-11-13	$3.48	$3.58	$3.42	$3.53	$3.53	20,870
2017-11-10	$3.53	$3.53	$3.42	$3.43	$3.43	23,628
2017-11-09	$3.45	$3.47	$3.36	$3.37	$3.37	87,998
2017-11-08	$3.51	$3.54	$3.45	$3.45	$3.45	18,616
2017-11-07	$3.54	$3.64	$3.37	$3.37	$3.37	68,094
2017-11-06	$3.49	$3.55	$3.49	$3.53	$3.53	62,805
2017-11-03	$3.52	$3.65	$3.51	$3.54	$3.54	50,649
2017-11-02	$3.50	$3.63	$3.49	$3.54	$3.54	41,181
2017-11-01	$3.62	$3.74	$3.52	$3.53	$3.53	32,510
2017-10-31	$3.60	$3.64	$3.53	$3.61	$3.61	7,527
2017-10-30	$3.52	$3.70	$3.51	$3.58	$3.58	54,123
2017-10-27	$3.58	$3.60	$3.56	$3.57	$3.57	11,623
2017-10-26	$3.60	$3.61	$3.56	$3.56	$3.56	21,648
2017-10-25	$3.68	$3.75	$3.58	$3.60	$3.60	19,713
2017-10-24	$3.39	$3.70	$3.39	$3.58	$3.58	67,676
2017-10-23	$3.40	$3.42	$3.36	$3.40	$3.40	13,479
2017-10-20	$3.39	$3.46	$3.28	$3.36	$3.36	45,177
2017-10-19	$3.30	$3.40	$3.28	$3.40	$3.40	33,545
2017-10-18	$3.40	$3.42	$3.24	$3.33	$3.33	17,176
2017-10-17	$3.40	$3.42	$3.40	$3.40	$3.40	3,103
2017-10-16	$3.42	$3.42	$3.41	$3.41	$3.41	424
2017-10-13	$3.36	$3.51	$3.36	$3.46	$3.46	9,608
2017-10-12	$3.54	$3.54	$3.40	$3.41	$3.41	10,774
2017-10-11	$3.38	$3.61	$3.38	$3.53	$3.53	19,067
2017-10-10	$3.69	$3.73	$3.44	$3.52	$3.52	14,659
2017-10-09	$3.65	$3.68	$3.64	$3.65	$3.65	13,113
2017-10-06	$3.46	$3.67	$3.46	$3.64	$3.64	28,946
2017-10-05	$3.50	$3.55	$3.35	$3.49	$3.49	22,682
2017-10-04	$3.40	$3.56	$3.40	$3.45	$3.45	22,243
2017-10-03	$3.45	$3.48	$3.33	$3.43	$3.43	16,617
2017-10-02	$3.34	$3.56	$3.30	$3.51	$3.51	59,420
2017-09-29	$3.65	$3.70	$3.31	$3.46	$3.46	52,799
2017-09-28	$3.66	$3.74	$3.59	$3.66	$3.66	13,962
2017-09-27	$3.74	$3.74	$3.50	$3.73	$3.73	6,997
2017-09-26	$3.53	$3.75	$3.40	$3.68	$3.68	40,440
2017-09-25	$3.29	$3.48	$3.23	$3.44	$3.44	37,271
2017-09-22	$3.35	$3.35	$3.22	$3.30	$3.30	20,624
2017-09-21	$3.14	$3.28	$3.09	$3.22	$3.22	35,772
2017-09-20	$3.10	$3.15	$3.04	$3.14	$3.14	9,041
2017-09-19	$3.04	$3.17	$3.04	$3.05	$3.05	4,426
2017-09-18	$3.00	$3.16	$2.99	$3.04	$3.04	24,396
2017-09-15	$2.98	$3.02	$2.88	$2.90	$2.90	40,012
2017-09-14	$3.10	$3.10	$2.99	$3.05	$3.05	118,381
2017-09-13	$3.04	$3.10	$3.03	$3.07	$3.07	16,066
2017-09-12	$3.14	$3.15	$3.01	$3.02	$3.02	16,513
2017-09-11	$2.85	$3.20	$2.85	$3.11	$3.11	78,058
2017-09-08	$2.94	$2.95	$2.81	$2.84	$2.84	62,680
2017-09-07	$2.98	$2.98	$2.93	$2.94	$2.94	8,325
2017-09-06	$2.95	$3.00	$2.92	$2.98	$2.98	17,793
2017-09-05	$3.10	$3.10	$2.93	$2.98	$2.98	21,540
2017-09-01	$3.05	$3.16	$2.97	$3.03	$3.03	16,381
2017-08-31	$3.00	$3.22	$3.00	$3.05	$3.05	50,808
2017-08-30	$3.03	$3.08	$2.99	$3.04	$3.04	20,261
2017-08-29	$2.98	$3.01	$2.90	$2.99	$2.99	46,827
2017-08-28	$3.02	$3.05	$2.98	$2.99	$2.99	18,524
2017-08-25	$3.03	$3.04	$2.97	$3.00	$3.00	41,905
2017-08-24	$3.09	$3.09	$3.02	$3.02	$3.02	17,688
2017-08-23	$3.11	$3.20	$3.03	$3.09	$3.09	28,589
2017-08-22	$3.10	$3.24	$3.05	$3.20	$3.20	22,169
2017-08-21	$3.07	$3.10	$3.03	$3.08	$3.08	29,972
2017-08-18	$3.13	$3.13	$3.05	$3.12	$3.12	14,482
2017-08-17	$3.20	$3.20	$3.07	$3.13	$3.13	32,668
2017-08-16	$3.37	$3.37	$3.09	$3.13	$3.13	52,468
2017-08-15	$3.44	$3.55	$3.20	$3.24	$3.24	198,108
2017-08-14	$3.30	$3.40	$3.17	$3.39	$3.39	12,986
2017-08-11	$3.30	$3.45	$3.30	$3.33	$3.33	36,787
2017-08-10	$3.35	$3.39	$3.23	$3.24	$3.24	22,856
2017-08-09	$3.27	$3.40	$3.27	$3.34	$3.34	60,109
2017-08-08	$3.23	$3.32	$3.20	$3.26	$3.26	7,828
2017-08-07	$3.35	$3.35	$3.26	$3.26	$3.26	30,095
2017-08-04	$3.30	$3.37	$3.20	$3.33	$3.33	31,765
2017-08-03	$3.16	$3.33	$3.11	$3.27	$3.27	22,685
2017-08-02	$3.11	$3.16	$3.10	$3.13	$3.13	12,204
2017-08-01	$3.18	$3.23	$3.15	$3.15	$3.15	23,781
2017-07-31	$3.17	$3.18	$3.05	$3.07	$3.07	42,082
2017-07-28	$3.30	$3.30	$3.14	$3.17	$3.17	27,967
2017-07-27	$3.38	$3.38	$3.23	$3.24	$3.24	16,064
2017-07-26	$3.32	$3.37	$3.27	$3.33	$3.33	38,921
2017-07-25	$3.28	$3.36	$3.23	$3.34	$3.34	23,478
2017-07-24	$3.23	$3.31	$3.23	$3.26	$3.26	13,806
2017-07-21	$3.23	$3.36	$3.23	$3.23	$3.23	13,158
2017-07-20	$3.25	$3.25	$3.25	$3.25	$3.25	8,069
2017-07-19	$3.32	$3.36	$3.27	$3.28	$3.28	38,113
2017-07-18	$3.22	$3.39	$3.22	$3.32	$3.32	37,574
2017-07-17	$3.14	$3.26	$3.14	$3.22	$3.22	12,265
2017-07-14	$3.09	$3.19	$3.05	$3.11	$3.11	31,068
2017-07-13	$3.06	$3.11	$3.06	$3.10	$3.10	13,616
2017-07-12	$3.06	$3.15	$3.06	$3.09	$3.09	29,567
2017-07-11	$3.10	$3.17	$3.03	$3.06	$3.06	31,067
2017-07-10	$3.17	$3.26	$3.05	$3.09	$3.09	36,179
2017-07-07	$3.08	$3.33	$3.07	$3.12	$3.12	52,698
2017-07-06	$3.12	$3.15	$2.99	$3.06	$3.06	66,708
2017-07-05	$3.15	$3.28	$3.10	$3.12	$3.12	39,556
2017-07-03	$3.26	$3.26	$3.09	$3.18	$3.18	41,042
2017-06-30	$3.30	$3.34	$3.16	$3.20	$3.20	50,450
2017-06-29	$3.37	$3.49	$3.25	$3.27	$3.27	73,019
2017-06-28	$3.23	$3.59	$3.21	$3.37	$3.37	87,921
2017-06-27	$3.46	$3.54	$3.15	$3.19	$3.19	97,342
2017-06-26	$3.63	$3.72	$3.44	$3.49	$3.49	100,585
2017-06-23	$3.49	$3.72	$3.42	$3.57	$3.57	1,597,347
2017-06-22	$3.38	$3.58	$3.38	$3.50	$3.50	68,045
2017-06-21	$3.41	$3.45	$3.38	$3.40	$3.40	39,234
2017-06-20	$3.22	$3.41	$3.15	$3.28	$3.28	63,173
2017-06-19	$3.19	$3.21	$3.10	$3.20	$3.20	60,678
2017-06-16	$3.10	$3.20	$3.10	$3.15	$3.15	89,393
2017-06-15	$3.19	$3.34	$3.13	$3.16	$3.16	101,243
2017-06-14	$3.21	$3.24	$3.17	$3.18	$3.18	28,456
2017-06-13	$3.17	$3.25	$3.15	$3.21	$3.21	60,212
2017-06-12	$3.24	$3.34	$3.15	$3.18	$3.18	114,011
2017-06-09	$3.13	$3.22	$3.13	$3.20	$3.20	57,420
2017-06-08	$3.09	$3.27	$3.09	$3.18	$3.18	93,194
2017-06-07	$3.24	$3.24	$3.10	$3.13	$3.13	74,401
2017-06-06	$3.35	$3.35	$3.20	$3.25	$3.25	35,519
2017-06-05	$3.63	$3.63	$3.35	$3.38	$3.38	73,571
2017-06-02	$3.52	$3.78	$3.50	$3.60	$3.60	57,938
2017-06-01	$3.37	$3.52	$3.32	$3.49	$3.49	46,006
2017-05-31	$3.20	$3.46	$3.16	$3.38	$3.38	66,082
2017-05-30	$3.21	$3.26	$3.20	$3.20	$3.20	85,466
2017-05-26	$3.21	$3.23	$3.20	$3.21	$3.21	36,983
2017-05-25	$3.25	$3.26	$3.17	$3.21	$3.21	77,785
2017-05-24	$3.29	$3.33	$3.25	$3.26	$3.26	46,831
2017-05-23	$3.31	$3.34	$3.29	$3.30	$3.30	42,306
2017-05-22	$3.32	$3.40	$3.29	$3.35	$3.35	62,900
2017-05-19	$3.41	$3.45	$3.35	$3.40	$3.40	138,649
2017-05-18	$3.32	$3.54	$3.32	$3.43	$3.43	79,243
2017-05-17	$3.40	$3.52	$3.31	$3.32	$3.32	85,759
2017-05-16	$3.25	$3.46	$3.25	$3.40	$3.40	114,682
2017-05-15	$3.32	$3.33	$3.25	$3.26	$3.26	23,032
2017-05-12	$3.25	$3.31	$3.25	$3.25	$3.25	24,700
2017-05-11	$3.21	$3.28	$3.21	$3.27	$3.27	63,000
2017-05-10	$3.29	$3.29	$3.22	$3.23	$3.23	46,500
2017-05-09	$3.27	$3.30	$3.26	$3.27	$3.27	54,700
2017-05-08	$3.36	$3.40	$3.30	$3.30	$3.30	13,400
2017-05-05	$3.35	$3.43	$3.33	$3.34	$3.34	21,500
2017-05-04	$3.40	$3.43	$3.30	$3.36	$3.36	45,100
2017-05-03	$3.38	$3.40	$3.30	$3.37	$3.37	22,200
2017-05-02	$3.34	$3.43	$3.28	$3.41	$3.41	53,800
2017-05-01	$3.35	$3.36	$3.26	$3.27	$3.27	25,600
2017-04-28	$3.24	$3.37	$3.20	$3.35	$3.35	44,500
2017-04-27	$3.25	$3.26	$3.21	$3.23	$3.23	22,500
2017-04-26	$3.26	$3.28	$3.16	$3.22	$3.22	58,300
2017-04-25	$3.38	$3.39	$3.20	$3.24	$3.24	64,800
2017-04-24	$3.54	$3.54	$3.25	$3.33	$3.33	90,000
2017-04-21	$3.55	$3.56	$3.26	$3.42	$3.42	27,600
2017-04-20	$3.38	$3.58	$3.33	$3.55	$3.55	38,300
2017-04-19	$3.35	$3.46	$3.32	$3.35	$3.35	34,700
2017-04-18	$3.28	$3.79	$3.27	$3.33	$3.33	28,000
2017-04-17	$3.38	$3.38	$3.25	$3.32	$3.32	21,400
2017-04-13	$3.37	$3.45	$3.33	$3.35	$3.35	72,900
2017-04-12	$3.45	$3.46	$3.30	$3.41	$3.41	84,300
2017-04-11	$3.55	$3.55	$3.45	$3.48	$3.48	12,700
2017-04-10	$3.64	$3.64	$3.51	$3.53	$3.53	22,700
2017-04-07	$3.58	$3.65	$3.26	$3.63	$3.63	26,200
2017-04-06	$3.55	$3.67	$3.49	$3.61	$3.61	60,600
2017-04-05	$3.62	$3.68	$3.55	$3.57	$3.57	16,300
2017-04-04	$3.72	$3.76	$3.60	$3.61	$3.61	35,900
2017-04-03	$3.72	$3.79	$3.70	$3.71	$3.71	42,600
2017-03-31	$3.78	$3.78	$3.60	$3.72	$3.72	24,200
2017-03-30	$3.73	$3.80	$3.65	$3.67	$3.67	27,500
2017-03-29	$3.58	$3.91	$3.57	$3.72	$3.72	50,400
2017-03-28	$3.59	$3.63	$3.53	$3.58	$3.58	27,800
2017-03-27	$3.57	$3.67	$3.52	$3.62	$3.62	14,400
2017-03-24	$3.58	$3.69	$3.51	$3.63	$3.63	45,500
2017-03-23	$3.58	$3.58	$3.51	$3.55	$3.55	25,700
2017-03-22	$3.68	$3.68	$3.58	$3.61	$3.61	33,800
2017-03-21	$3.77	$3.77	$3.68	$3.69	$3.69	29,400
2017-03-20	$3.72	$3.76	$3.68	$3.73	$3.73	30,900
2017-03-17	$3.71	$3.82	$3.71	$3.74	$3.74	62,700
2017-03-16	$3.77	$3.78	$3.76	$3.77	$3.77	17,300
2017-03-15	$3.72	$3.80	$3.72	$3.79	$3.79	21,800
2017-03-14	$3.72	$3.83	$3.69	$3.77	$3.77	19,200
2017-03-13	$3.79	$3.84	$3.73	$3.74	$3.74	13,500
2017-03-10	$3.70	$3.90	$3.68	$3.82	$3.82	71,800
2017-03-09	$3.69	$3.77	$3.67	$3.74	$3.74	25,200
2017-03-08	$3.74	$3.75	$3.65	$3.65	$3.65	57,700
2017-03-07	$3.80	$3.81	$3.76	$3.77	$3.77	18,700
2017-03-06	$3.90	$3.92	$3.79	$3.80	$3.80	51,600
2017-03-03	$3.92	$3.97	$3.92	$3.96	$3.96	42,700
2017-03-02	$3.99	$4.01	$3.93	$3.95	$3.95	55,000
2017-03-01	$3.91	$3.97	$3.88	$3.96	$3.96	26,800
2017-02-28	$3.91	$3.91	$3.79	$3.83	$3.83	28,600
2017-02-27	$3.94	$3.99	$3.91	$3.93	$3.93	20,900
2017-02-24	$3.90	$3.95	$3.81	$3.92	$3.92	9,100
2017-02-23	$3.86	$3.98	$3.86	$3.90	$3.90	11,500
2017-02-22	$3.81	$4.06	$3.81	$3.95	$3.95	48,400
2017-02-21	$3.85	$3.85	$3.73	$3.80	$3.80	19,200
2017-02-17	$3.87	$3.91	$3.80	$3.82	$3.82	34,100
2017-02-16	$3.91	$3.91	$3.78	$3.81	$3.81	26,100
2017-02-15	$3.81	$3.91	$3.81	$3.90	$3.90	37,400
2017-02-14	$4.00	$4.24	$3.92	$3.95	$3.95	132,400
2017-02-13	$4.06	$4.12	$3.97	$4.01	$4.01	84,600
2017-02-10	$4.03	$4.13	$3.98	$4.13	$4.13	29,400
2017-02-09	$4.02	$4.10	$4.00	$4.07	$4.07	65,900
2017-02-08	$4.01	$4.05	$4.01	$4.04	$4.04	49,500
2017-02-07	$4.06	$4.20	$4.02	$4.07	$4.07	20,400
2017-02-06	$3.99	$4.40	$3.99	$4.12	$4.12	78,200
2017-02-03	$4.02	$4.07	$4.01	$4.03	$4.03	22,600
2017-02-02	$4.06	$4.09	$3.93	$4.04	$4.04	147,100
2017-02-01	$3.99	$4.16	$3.97	$4.03	$4.03	47,300
2017-01-31	$3.86	$4.01	$3.86	$3.99	$3.99	65,500
2017-01-30	$3.90	$3.90	$3.80	$3.86	$3.86	23,200
2017-01-27	$3.86	$3.96	$3.84	$3.93	$3.93	15,500
2017-01-26	$3.96	$3.99	$3.80	$3.84	$3.84	12,500
2017-01-25	$4.04	$4.04	$3.91	$3.94	$3.94	13,700
2017-01-24	$3.85	$4.00	$3.85	$3.98	$3.98	11,600
2017-01-23	$3.77	$3.85	$3.77	$3.85	$3.85	10,300
2017-01-20	$3.91	$4.05	$3.85	$3.88	$3.88	21,600
2017-01-19	$3.93	$3.99	$3.93	$3.94	$3.94	11,700
2017-01-18	$3.78	$3.95	$3.75	$3.93	$3.93	23,700
2017-01-17	$3.83	$3.86	$3.73	$3.82	$3.82	32,900
2017-01-13	$3.79	$3.92	$3.79	$3.83	$3.83	23,400
2017-01-12	$3.82	$3.92	$3.81	$3.84	$3.84	20,300
2017-01-11	$3.84	$3.89	$3.75	$3.88	$3.88	33,100
2017-01-10	$3.83	$4.06	$3.83	$3.90	$3.90	24,000
2017-01-09	$3.85	$3.91	$3.81	$3.90	$3.90	27,300
2017-01-06	$4.08	$4.11	$3.85	$3.91	$3.91	31,500
2017-01-05	$4.21	$4.34	$3.98	$4.00	$4.00	20,000
2017-01-04	$4.19	$4.24	$4.15	$4.22	$4.22	36,200
2017-01-03	$4.40	$4.45	$4.15	$4.20	$4.20	54,100
2016-12-30	$4.69	$4.73	$4.33	$4.39	$4.39	47,000
2016-12-29	$4.31	$4.87	$4.16	$4.76	$4.76	79,700
2016-12-28	$4.26	$4.45	$4.20	$4.32	$4.32	105,200
2016-12-27	$4.24	$4.34	$4.17	$4.31	$4.31	49,200
2016-12-23	$4.06	$4.33	$4.06	$4.33	$4.33	81,300
2016-12-22	$4.11	$4.16	$3.99	$4.10	$4.10	44,900
2016-12-21	$4.10	$4.18	$4.04	$4.16	$4.16	38,800
2016-12-20	$4.01	$4.26	$4.00	$4.15	$4.15	56,300
2016-12-19	$4.23	$4.26	$4.03	$4.07	$4.07	101,800
2016-12-16	$4.05	$4.10	$4.01	$4.04	$4.04	103,300
2016-12-15	$3.96	$4.06	$3.92	$4.03	$4.03	28,700
2016-12-14	$4.00	$4.19	$3.94	$3.99	$3.99	31,900
2016-12-13	$4.06	$4.08	$3.86	$4.05	$4.05	94,200
2016-12-12	$4.30	$4.30	$4.05	$4.09	$4.09	53,800
2016-12-09	$4.30	$4.30	$4.23	$4.28	$4.28	63,600
2016-12-08	$4.27	$4.39	$4.26	$4.32	$4.32	48,100
2016-12-07	$4.26	$4.43	$4.25	$4.29	$4.29	27,400
2016-12-06	$4.30	$4.30	$4.22	$4.30	$4.30	42,300
2016-12-05	$4.28	$4.31	$4.23	$4.30	$4.30	45,700
2016-12-02	$4.30	$4.30	$4.25	$4.27	$4.27	16,800
2016-12-01	$4.38	$4.50	$4.25	$4.30	$4.30	49,300
2016-11-30	$4.32	$4.44	$4.30	$4.37	$4.37	103,400
2016-11-29	$4.38	$4.43	$4.30	$4.34	$4.34	53,100
2016-11-28	$4.33	$4.58	$4.30	$4.33	$4.33	39,600
2016-11-25	$4.43	$4.53	$4.35	$4.42	$4.42	24,200
2016-11-23	$4.50	$4.58	$4.36	$4.48	$4.48	29,700
2016-11-22	$4.53	$4.63	$4.41	$4.51	$4.51	201,000
2016-11-21	$4.38	$4.50	$4.29	$4.47	$4.47	20,000
2016-11-18	$4.35	$4.39	$4.23	$4.35	$4.35	48,600
2016-11-17	$4.30	$4.51	$4.30	$4.41	$4.41	19,800
2016-11-16	$4.32	$4.38	$4.24	$4.38	$4.38	17,200
2016-11-15	$4.49	$4.53	$4.29	$4.34	$4.34	20,900
2016-11-14	$4.52	$4.59	$4.41	$4.55	$4.55	28,200
2016-11-11	$4.06	$4.48	$4.05	$4.46	$4.46	70,900
2016-11-10	$4.11	$4.24	$3.87	$4.18	$4.18	27,000
2016-11-09	$3.80	$4.07	$3.80	$4.06	$4.06	38,700
2016-11-08	$3.86	$4.02	$3.86	$3.90	$3.90	19,400
2016-11-07	$3.91	$3.98	$3.80	$3.89	$3.89	23,800
2016-11-04	$3.86	$3.92	$3.80	$3.84	$3.84	24,300
2016-11-03	$3.81	$3.90	$3.77	$3.83	$3.83	16,700
2016-11-02	$3.96	$3.96	$3.75	$3.78	$3.78	25,200
2016-11-01	$3.97	$3.98	$3.93	$3.94	$3.94	11,600
2016-10-31	$3.95	$4.03	$3.93	$3.99	$3.99	24,100
2016-10-28	$4.03	$4.10	$3.87	$3.98	$3.98	54,800
2016-10-27	$4.27	$4.27	$4.10	$4.14	$4.14	26,300
2016-10-26	$4.37	$4.41	$4.25	$4.29	$4.29	30,300
2016-10-25	$4.41	$4.45	$4.35	$4.41	$4.41	29,400
2016-10-24	$4.48	$4.48	$4.35	$4.44	$4.44	19,700
2016-10-21	$4.36	$4.41	$4.30	$4.41	$4.41	16,000
2016-10-20	$4.40	$4.44	$4.37	$4.40	$4.40	86,400
2016-10-19	$4.37	$4.45	$4.34	$4.44	$4.44	182,400
2016-10-18	$4.38	$4.42	$4.35	$4.39	$4.39	36,900
2016-10-17	$4.31	$4.37	$4.28	$4.36	$4.36	19,500
2016-10-14	$4.31	$4.40	$4.30	$4.35	$4.35	24,900
2016-10-13	$4.44	$4.44	$4.35	$4.37	$4.37	16,900
2016-10-12	$4.43	$4.52	$4.42	$4.49	$4.49	11,800
2016-10-11	$4.48	$4.54	$4.41	$4.47	$4.47	20,400
2016-10-10	$4.44	$4.54	$4.44	$4.52	$4.52	16,200
2016-10-07	$4.47	$4.51	$4.38	$4.47	$4.47	31,100
2016-10-06	$4.40	$4.54	$4.40	$4.51	$4.51	36,900
2016-10-05	$4.37	$4.46	$4.31	$4.45	$4.45	24,800
2016-10-04	$4.55	$4.55	$4.39	$4.41	$4.41	16,200
2016-10-03	$4.58	$4.65	$4.53	$4.58	$4.58	28,900
2016-09-30	$4.51	$4.70	$4.47	$4.70	$4.70	41,700
2016-09-29	$4.52	$4.57	$4.50	$4.53	$4.53	24,300
2016-09-28	$4.63	$4.66	$4.53	$4.58	$4.58	26,500
2016-09-27	$4.52	$4.74	$4.52	$4.70	$4.70	27,800
2016-09-26	$4.72	$4.72	$4.54	$4.57	$4.57	24,500
2016-09-23	$4.92	$4.92	$4.76	$4.78	$4.78	14,100
2016-09-22	$4.90	$4.91	$4.86	$4.89	$4.89	8,000
2016-09-21	$4.91	$4.92	$4.69	$4.92	$4.92	20,800
2016-09-20	$4.85	$4.99	$4.85	$4.88	$4.88	14,700
2016-09-19	$4.61	$4.82	$4.61	$4.81	$4.81	17,600
2016-09-16	$4.61	$4.66	$4.48	$4.62	$4.62	326,900
2016-09-15	$4.74	$4.74	$4.47	$4.50	$4.50	60,100
2016-09-14	$4.75	$4.75	$4.64	$4.64	$4.64	22,400
2016-09-13	$4.89	$4.89	$4.70	$4.76	$4.76	38,700
2016-09-12	$4.89	$4.90	$4.78	$4.87	$4.87	57,800
2016-09-09	$4.95	$4.95	$4.76	$4.86	$4.86	36,000
2016-09-08	$4.92	$4.95	$4.85	$4.95	$4.95	46,600
2016-09-07	$4.87	$4.89	$4.77	$4.83	$4.83	35,200
2016-09-06	$4.86	$4.97	$4.73	$4.83	$4.83	40,000
2016-09-02	$4.70	$4.94	$4.65	$4.80	$4.80	38,300
2016-09-01	$4.55	$4.78	$4.54	$4.77	$4.77	37,800
2016-08-31	$4.58	$4.60	$4.45	$4.57	$4.57	25,100
2016-08-30	$4.51	$4.59	$4.48	$4.54	$4.54	15,000
2016-08-29	$4.56	$4.58	$4.54	$4.58	$4.58	10,000
2016-08-26	$4.58	$4.64	$4.56	$4.56	$4.56	8,100
2016-08-25	$4.59	$4.63	$4.58	$4.60	$4.60	13,100
2016-08-24	$4.74	$4.76	$4.60	$4.62	$4.62	8,400
2016-08-23	$4.75	$4.78	$4.70	$4.76	$4.76	9,400
2016-08-22	$4.74	$4.75	$4.70	$4.74	$4.74	7,500
2016-08-19	$4.79	$4.79	$4.74	$4.74	$4.74	25,200
2016-08-18	$4.79	$4.79	$4.68	$4.79	$4.79	42,200
2016-08-17	$4.79	$4.79	$4.75	$4.78	$4.78	11,700
2016-08-16	$4.76	$4.80	$4.69	$4.77	$4.77	16,700
2016-08-15	$4.89	$4.89	$4.70	$4.82	$4.82	36,200
2016-08-12	$4.72	$4.84	$4.65	$4.80	$4.80	42,500
2016-08-11	$4.44	$4.66	$4.44	$4.62	$4.62	15,700
2016-08-10	$4.80	$4.80	$4.52	$4.56	$4.56	18,800
2016-08-09	$4.42	$4.73	$4.42	$4.71	$4.71	11,500
2016-08-08	$4.46	$4.60	$4.43	$4.46	$4.46	7,800
2016-08-05	$4.49	$4.65	$4.46	$4.58	$4.58	26,500
2016-08-04	$4.71	$4.71	$4.48	$4.50	$4.50	12,900
2016-08-03	$4.60	$4.60	$4.45	$4.57	$4.57	19,500
2016-08-02	$4.72	$4.72	$4.51	$4.51	$4.51	11,800
2016-08-01	$4.71	$4.74	$4.58	$4.65	$4.65	12,100
2016-07-29	$4.68	$4.87	$4.68	$4.83	$4.83	37,800
2016-07-28	$4.84	$4.84	$4.46	$4.74	$4.74	12,700
2016-07-27	$4.83	$4.87	$4.67	$4.78	$4.78	15,500
2016-07-26	$4.80	$4.87	$4.74	$4.83	$4.83	12,200
2016-07-25	$4.80	$4.80	$4.54	$4.73	$4.73	16,300
2016-07-22	$4.98	$4.98	$4.74	$4.85	$4.85	17,800
2016-07-21	$5.01	$5.01	$4.85	$4.94	$4.94	23,400
2016-07-20	$4.92	$4.97	$4.80	$4.96	$4.96	21,000
2016-07-19	$4.95	$4.95	$4.82	$4.86	$4.86	16,400
2016-07-18	$4.96	$4.96	$4.79	$4.90	$4.90	7,900
2016-07-15	$4.89	$4.90	$4.80	$4.90	$4.90	20,800
2016-07-14	$4.95	$4.95	$4.84	$4.89	$4.89	14,000
2016-07-13	$4.93	$4.94	$4.61	$4.89	$4.89	15,000
2016-07-12	$4.90	$5.06	$4.87	$4.96	$4.96	43,300
2016-07-11	$4.92	$5.00	$4.86	$4.93	$4.93	20,700
2016-07-08	$4.72	$4.93	$4.72	$4.89	$4.89	52,800
2016-07-07	$4.64	$4.86	$4.60	$4.72	$4.72	18,700
2016-07-06	$4.79	$4.80	$4.66	$4.78	$4.78	48,300
2016-07-05	$4.88	$4.88	$4.56	$4.80	$4.80	101,300
2016-07-01	$5.10	$5.10	$4.85	$4.96	$4.96	50,400
2016-06-30	$4.97	$5.04	$4.71	$5.00	$5.00	46,600
2016-06-29	$4.88	$5.07	$4.88	$4.95	$4.95	49,900
2016-06-28	$4.86	$4.90	$4.81	$4.87	$4.87	62,100
2016-06-27	$4.70	$4.91	$4.55	$4.86	$4.86	83,700
2016-06-24	$4.44	$4.66	$4.38	$4.64	$4.64	1,631,800
2016-06-23	$4.42	$4.62	$4.42	$4.49	$4.49	50,500
2016-06-22	$4.66	$4.66	$4.32	$4.47	$4.47	19,000
2016-06-21	$4.50	$4.68	$4.50	$4.66	$4.66	16,100
2016-06-20	$4.94	$4.94	$4.36	$4.45	$4.45	100,100
2016-06-17	$5.47	$5.50	$4.80	$4.80	$4.80	327,900
2016-06-16	$5.24	$5.49	$5.00	$5.48	$5.48	142,000
2016-06-15	$5.10	$5.42	$4.82	$5.42	$5.42	100,300
2016-06-14	$5.09	$5.15	$4.92	$5.05	$5.05	98,100
2016-06-13	$4.64	$5.07	$4.58	$5.03	$5.03	177,500
2016-06-10	$4.36	$4.74	$4.32	$4.64	$4.64	42,700
2016-06-09	$4.32	$4.32	$4.32	$4.32	$4.32	100
2016-06-08	$4.31	$4.31	$4.30	$4.30	$4.30	200
2016-06-07	$4.23	$4.45	$4.23	$4.42	$4.42	67,300
2016-06-06	$4.08	$4.27	$4.08	$4.24	$4.24	5,800
2016-06-03	$4.16	$4.29	$4.14	$4.27	$4.27	14,800
2016-06-02	$4.15	$4.17	$4.14	$4.16	$4.16	35,200
2016-06-01	$4.15	$4.15	$4.01	$4.15	$4.15	14,500
2016-05-31	$4.15	$4.17	$4.11	$4.17	$4.17	19,400
2016-05-27	$4.14	$4.15	$4.11	$4.15	$4.15	39,100
2016-05-26	$4.10	$4.16	$4.10	$4.15	$4.15	55,100
2016-05-25	$4.15	$4.15	$4.12	$4.14	$4.14	24,600
2016-05-24	$4.18	$4.18	$4.07	$4.14	$4.14	32,800
2016-05-23	$4.11	$4.20	$3.96	$4.12	$4.12	37,400
2016-05-20	$4.15	$4.17	$4.03	$4.17	$4.17	6,000
2016-05-19	$4.02	$4.17	$3.85	$4.17	$4.17	4,800
2016-05-18	$4.10	$4.16	$4.04	$4.12	$4.12	43,400
2016-05-17	$4.14	$4.14	$4.00	$4.12	$4.12	14,300
2016-05-16	$4.12	$4.17	$4.10	$4.14	$4.14	33,100
2016-05-13	$4.05	$4.15	$4.04	$4.04	$4.04	24,700
2016-05-12	$4.17	$4.17	$4.10	$4.10	$4.10	17,400
2016-05-11	$4.19	$4.20	$4.11	$4.11	$4.11	14,100
2016-05-10	$4.00	$4.10	$3.95	$4.06	$4.06	54,900
2016-05-09	$3.81	$3.85	$3.81	$3.85	$3.85	3,300
2016-05-06	$3.87	$3.95	$3.80	$3.82	$3.82	21,000
2016-05-05	$3.90	$3.95	$3.90	$3.95	$3.95	20,000
2016-05-04	$3.99	$3.99	$3.85	$3.90	$3.90	61,500
2016-05-03	$4.00	$4.01	$3.99	$3.99	$3.99	20,500
2016-05-02	$4.15	$4.15	$3.99	$3.99	$3.99	52,700
2016-04-29	$4.00	$4.40	$3.96	$4.30	$4.30	37,200
2016-04-28	$4.01	$4.02	$4.00	$4.00	$4.00	2,900
2016-04-27	$3.99	$4.00	$3.99	$4.00	$4.00	13,100
2016-04-26	$4.04	$4.04	$4.00	$4.02	$4.02	21,100
2016-04-25	$4.03	$4.03	$4.03	$4.03	$4.03	100
2016-04-22	$4.00	$4.05	$3.97	$3.97	$3.97	26,600
2016-04-21	$4.00	$4.00	$4.00	$4.00	$4.00	3,300
2016-04-20	$4.01	$4.03	$4.00	$4.01	$4.01	19,900
2016-04-19	$3.95	$4.04	$3.91	$4.04	$4.04	19,400
2016-04-18	$3.90	$4.00	$3.90	$4.00	$4.00	21,500
2016-04-15	$4.05	$4.05	$4.05	$4.05	$4.05	0
2016-04-14	$4.00	$4.09	$4.00	$4.05	$4.05	20,300
2016-04-13	$4.10	$4.10	$4.00	$4.02	$4.02	44,400
2016-04-12	$4.13	$4.17	$3.95	$4.13	$4.13	28,200
2016-04-11	$4.22	$4.22	$4.07	$4.15	$4.15	37,300
2016-04-08	$4.26	$4.26	$4.23	$4.24	$4.24	7,400
2016-04-07	$4.27	$4.28	$4.24	$4.26	$4.26	221,700
2016-04-06	$4.30	$4.30	$4.26	$4.30	$4.30	2,400
2016-04-05	$4.25	$4.32	$4.25	$4.28	$4.28	16,200
2016-04-04	$4.33	$4.35	$4.33	$4.34	$4.34	11,900
2016-04-01	$4.33	$4.33	$4.33	$4.33	$4.33	700
2016-03-31	$4.29	$4.35	$4.29	$4.35	$4.35	2,700
2016-03-30	$4.29	$4.29	$4.25	$4.29	$4.29	25,900
2016-03-29	$4.35	$4.35	$4.30	$4.32	$4.32	51,700
2016-03-28	$4.25	$4.35	$4.25	$4.35	$4.35	800
2016-03-24	$4.24	$4.25	$4.24	$4.25	$4.25	58,100
2016-03-23	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-03-22	$4.19	$4.25	$4.18	$4.25	$4.25	78,100
2016-03-21	$4.15	$4.19	$4.15	$4.19	$4.19	3,900
2016-03-18	$4.16	$4.16	$4.16	$4.16	$4.16	30,400
2016-03-17	$4.16	$4.16	$4.15	$4.16	$4.16	92,500
2016-03-16	$4.17	$4.17	$4.17	$4.17	$4.17	300
2016-03-15	$4.16	$4.17	$4.15	$4.15	$4.15	19,400
2016-03-14	$4.17	$4.17	$4.16	$4.16	$4.16	3,500
2016-03-11	$4.16	$4.25	$4.15	$4.17	$4.17	194,900
2016-03-10	$4.18	$4.18	$4.16	$4.16	$4.16	14,500
2016-03-09	$4.16	$4.18	$4.16	$4.16	$4.16	19,900
2016-03-08	$4.16	$4.16	$4.16	$4.16	$4.16	0
2016-03-07	$4.17	$4.17	$4.16	$4.16	$4.16	62,100
2016-03-04	$4.18	$4.19	$4.05	$4.17	$4.17	19,600
2016-03-03	$4.18	$4.20	$4.18	$4.19	$4.19	73,500
2016-03-02	$4.18	$4.18	$4.18	$4.18	$4.18	0
2016-03-01	$4.15	$4.18	$4.15	$4.18	$4.18	900
2016-02-29	$4.15	$4.18	$4.15	$4.18	$4.18	3,800
2016-02-26	$4.18	$4.18	$4.18	$4.18	$4.18	1,000
2016-02-25	$4.15	$4.18	$4.15	$4.18	$4.18	6,600
2016-02-24	$4.16	$4.16	$4.16	$4.16	$4.16	0
2016-02-23	$4.16	$4.16	$4.16	$4.16	$4.16	400
2016-02-22	$4.16	$4.16	$4.13	$4.16	$4.16	800
2016-02-19	$4.15	$4.20	$4.05	$4.15	$4.15	25,400
2016-02-18	$4.15	$4.18	$4.15	$4.15	$4.15	3,500
2016-02-17	$4.07	$4.19	$4.07	$4.15	$4.15	66,600
2016-02-16	$4.11	$4.15	$4.05	$4.10	$4.10	56,300
2016-02-12	$4.19	$4.20	$4.11	$4.15	$4.15	3,900
2016-02-11	$4.11	$4.20	$4.10	$4.20	$4.20	33,900
2016-02-10	$4.10	$4.10	$4.10	$4.10	$4.10	0
2016-02-09	$4.09	$4.10	$4.09	$4.10	$4.10	600
2016-02-08	$4.25	$4.25	$4.05	$4.09	$4.09	11,500
2016-02-05	$4.35	$4.35	$4.10	$4.25	$4.25	19,400
2016-02-04	$4.40	$4.40	$4.40	$4.40	$4.40	100
2016-02-03	$4.65	$4.65	$4.30	$4.40	$4.40	2,000
2016-02-02	$4.61	$4.61	$4.30	$4.35	$4.35	3,700
2016-02-01	$4.75	$4.75	$4.60	$4.60	$4.60	1,100
2016-01-29	$5.00	$5.00	$4.25	$4.85	$4.85	30,400
2016-01-28	$4.25	$4.75	$4.25	$4.55	$4.55	7,800
2016-01-27	$4.25	$4.45	$4.25	$4.45	$4.45	16,700
2016-01-26	$4.25	$4.25	$4.25	$4.25	$4.25	29
2016-01-25	$4.30	$4.30	$4.25	$4.25	$4.25	1,000
2016-01-22	$4.50	$4.50	$4.06	$4.30	$4.30	25,500
2016-01-21	$4.18	$4.54	$4.18	$4.54	$4.54	2,500
2016-01-20	$4.21	$4.54	$4.02	$4.54	$4.54	10,900
2016-01-19	$4.25	$4.33	$4.10	$4.33	$4.33	15,800
2016-01-15	$4.39	$4.40	$4.25	$4.25	$4.25	13,700
2016-01-14	$4.48	$4.48	$4.39	$4.45	$4.45	4,700
2016-01-13	$4.60	$4.61	$4.52	$4.52	$4.52	1,900
2016-01-12	$4.40	$4.58	$4.40	$4.52	$4.52	6,200
2016-01-11	$4.80	$4.80	$4.31	$4.40	$4.40	13,900
2016-01-08	$4.64	$4.66	$4.56	$4.56	$4.56	5,500
2016-01-07	$4.60	$4.65	$4.60	$4.65	$4.65	2,400
2016-01-06	$4.66	$4.70	$4.66	$4.70	$4.70	2,700
2016-01-05	$4.80	$4.80	$4.75	$4.80	$4.80	1,400
2016-01-04	$4.60	$4.75	$4.60	$4.72	$4.72	4,700
2015-12-31	$4.65	$4.65	$4.56	$4.59	$4.59	24,500
2015-12-30	$4.70	$4.70	$4.60	$4.67	$4.67	22,000
2015-12-29	$4.70	$4.70	$4.65	$4.65	$4.65	13,100
2015-12-28	$4.70	$4.70	$4.70	$4.70	$4.70	1,000
2015-12-24	$4.70	$4.70	$4.70	$4.70	$4.70	1,000
2015-12-23	$4.70	$4.70	$4.70	$4.70	$4.70	11,500
2015-12-22	$4.63	$4.71	$4.63	$4.65	$4.65	13,300
2015-12-21	$4.62	$4.62	$4.62	$4.62	$4.62	3,429
2015-12-18	$4.55	$4.62	$4.55	$4.62	$4.62	3,400
2015-12-17	$4.64	$4.64	$4.64	$4.64	$4.64	4,000
2015-12-16	$4.50	$4.64	$4.35	$4.64	$4.64	1,000
2015-12-15	$4.65	$4.65	$4.65	$4.65	$4.65	65
2015-12-14	$4.35	$4.65	$4.35	$4.65	$4.65	2,100
2015-12-11	$4.56	$4.60	$4.42	$4.42	$4.42	8,200
2015-12-10	$4.55	$4.55	$4.52	$4.53	$4.53	3,300
2015-12-09	$4.70	$4.70	$4.61	$4.61	$4.61	2,100
2015-12-08	$4.75	$4.75	$4.75	$4.75	$4.75	100
2015-12-07	$4.65	$4.80	$4.65	$4.75	$4.75	5,500
2015-12-04	$4.65	$4.79	$4.61	$4.79	$4.79	8,900
2015-12-03	$4.77	$4.77	$4.36	$4.65	$4.65	5,200
2015-12-02	$4.93	$4.93	$4.74	$4.74	$4.74	3,700
2015-12-01	$4.95	$4.96	$4.90	$4.90	$4.90	123,500
2015-11-30	$4.90	$5.00	$4.85	$4.95	$4.95	55,800
2015-11-27	$4.55	$4.80	$4.55	$4.80	$4.80	10,200
2015-11-25	$4.31	$4.55	$4.31	$4.50	$4.50	19,900
2015-11-24	$4.35	$4.35	$4.35	$4.35	$4.35	300
2015-11-23	$4.55	$4.55	$4.55	$4.55	$4.55	71
2015-11-20	$4.73	$4.73	$4.55	$4.55	$4.55	6,300
2015-11-19	$4.69	$4.70	$4.68	$4.68	$4.68	4,300
2015-11-18	$4.70	$4.70	$4.60	$4.60	$4.60	700
2015-11-17	$4.55	$4.71	$4.55	$4.70	$4.70	11,000
2015-11-16	$4.45	$4.55	$4.45	$4.55	$4.55	4,200
2015-11-13	$4.96	$4.96	$4.35	$4.50	$4.50	22,600
2015-11-12	$5.02	$5.07	$4.90	$4.97	$4.97	64,600
2015-11-11	$5.08	$5.14	$5.01	$5.05	$5.05	44,500
2015-11-10	$5.08	$5.15	$5.08	$5.15	$5.15	35,600
2015-11-09	$5.01	$5.15	$5.01	$5.05	$5.05	44,500
2015-11-06	$5.05	$5.15	$5.03	$5.15	$5.15	22,600
2015-11-05	$4.87	$5.12	$4.87	$5.01	$5.01	56,300
2015-11-04	$4.50	$4.87	$4.50	$4.85	$4.85	32,100
2015-11-03	$4.75	$4.81	$4.75	$4.80	$4.80	32,700
2015-11-02	$4.40	$4.70	$4.40	$4.70	$4.70	62,700
2015-10-30	$4.30	$4.40	$4.30	$4.40	$4.40	2,500
2015-10-29	$4.35	$4.35	$4.21	$4.21	$4.21	3,000
2015-10-28	$4.48	$4.48	$4.41	$4.44	$4.44	51,200
2015-10-27	$4.50	$4.50	$4.50	$4.50	$4.50	2,500
2015-10-26	$4.52	$4.52	$4.52	$4.52	$4.52	31
2015-10-23	$4.39	$4.52	$4.37	$4.52	$4.52	47,400
2015-10-22	$4.44	$4.45	$4.39	$4.40	$4.40	12,300
2015-10-21	$4.40	$4.46	$4.35	$4.35	$4.35	30,300
2015-10-20	$4.50	$4.55	$4.41	$4.41	$4.41	28,200
2015-10-19	$4.39	$4.43	$4.38	$4.42	$4.42	34,200
2015-10-16	$4.25	$4.34	$4.23	$4.34	$4.34	2,600
2015-10-15	$4.30	$4.30	$4.25	$4.25	$4.25	500
2015-10-14	$4.23	$4.23	$4.23	$4.23	$4.23	0
2015-10-13	$4.23	$4.23	$4.23	$4.23	$4.23	200
2015-10-12	$4.31	$4.32	$4.30	$4.31	$4.31	9,800
2015-10-09	$4.25	$4.35	$4.21	$4.30	$4.30	9,900
2015-10-08	$4.36	$4.37	$4.22	$4.22	$4.22	7,500
2015-10-07	$4.21	$4.37	$4.19	$4.34	$4.34	68,900
2015-10-06	$3.93	$4.25	$3.90	$4.25	$4.25	15,200
2015-10-05	$3.87	$4.00	$3.85	$3.96	$3.96	8,200
2015-10-02	$3.85	$3.87	$3.81	$3.84	$3.84	13,900
2015-10-01	$3.92	$3.92	$3.70	$3.83	$3.83	18,700
2015-09-30	$3.65	$4.00	$3.65	$3.95	$3.95	22,100
2015-09-29	$3.85	$3.87	$3.55	$3.85	$3.85	12,500
2015-09-28	$3.90	$3.90	$3.65	$3.85	$3.85	11,100
2015-09-25	$3.93	$3.95	$3.90	$3.90	$3.90	17,200
2015-09-24	$3.98	$3.98	$3.90	$3.90	$3.90	900
2015-09-23	$3.90	$3.90	$3.90	$3.90	$3.90	0
2015-09-22	$4.08	$4.08	$3.90	$3.90	$3.90	7,600
2015-09-21	$4.10	$4.10	$4.07	$4.07	$4.07	6,100
2015-09-18	$4.20	$4.21	$4.06	$4.06	$4.06	80,500
2015-09-17	$4.00	$4.23	$4.00	$4.19	$4.19	37,900
2015-09-16	$4.13	$4.17	$4.07	$4.10	$4.10	44,900
2015-09-15	$3.95	$4.13	$3.85	$4.10	$4.10	48,900
2015-09-14	$3.90	$4.00	$3.80	$4.00	$4.00	17,400
2015-09-11	$4.03	$4.05	$3.80	$3.80	$3.80	4,700
2015-09-10	$3.95	$3.95	$3.95	$3.95	$3.95	0
2015-09-09	$3.95	$3.95	$3.95	$3.95	$3.95	150
2015-09-08	$3.93	$4.03	$3.93	$3.95	$3.95	5,100
2015-09-04	$4.08	$4.10	$3.90	$3.95	$3.95	5,300
2015-09-03	$3.95	$3.95	$3.91	$3.95	$3.95	26,400
2015-09-02	$3.95	$3.95	$3.95	$3.95	$3.95	17,700
2015-09-01	$3.95	$3.95	$3.91	$3.91	$3.91	10,900
2015-08-31	$3.92	$3.95	$3.92	$3.95	$3.95	16,900

Alj Regional Holdings Inc (ALJJ) Exchange: NASDAQ