Barnwell Industries Inc (BRN) Stock Profile

Data as of Dec. 6, 2024

$1.71 ($0.03) 1.79%

Barnwell Industries Inc - Daily Information

Click for more stock information on Barnwell Industries Inc.

Daily Information	Data
Date	Dec. 6, 2024
Open	$1.72
Previous Close	$1.71
High	$1.73
Low	$1.66
Adjusted Open	$1.72
Previous Adjusted Close	$1.71
Adjusted High	$1.73
Adjusted Low	$1.66

Invest in Barnwell Industries Inc (BRN)

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

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

Built to help smart investors invest smarter.

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

Key People Barnwell Industries Inc

Employee	Position
Alexander C. Kinzler	President, CEO, COO, Director & General Counsel
Russell M. Gifford	CFO, Secretary, Treasurer & Executive VP
Kenneth S. Grossman	Chairman
Peter J. O'Malley	Independent Director
Bradley Matthew Tirpak	Independent Director
Douglas N. Woodrum	Independent Director
Philip James McPherson	Independent Director
Colin Ofarrell	Independent Director

Company Profile Barnwell Industries Inc

Exchange: NYSE MKT

IPO Date: Sept. 7, 1984

Employees: 42

Sector: Energy

Industry: Oil & Gas E&P

Website: Barnwell Industries Inc Website

Address: 1100 Alakea Street, Honolulu, HI, United States, 96813-2840

Historical Stock Data for Barnwell Industries Inc (BRN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-11-15	$1.72	$1.73	$1.66	$1.71	$1.71	22,129
2024-11-14	$1.70	$1.75	$1.68	$1.68	$1.68	18,482
2024-11-13	$1.69	$1.75	$1.65	$1.72	$1.72	33,849
2024-11-12	$1.73	$1.75	$1.62	$1.69	$1.69	12,936
2024-11-11	$1.86	$1.87	$1.72	$1.72	$1.72	32,008
2024-11-08	$1.92	$1.94	$1.88	$1.89	$1.89	14,959
2024-11-07	$1.92	$1.96	$1.90	$1.94	$1.94	19,194
2024-11-06	$1.95	$1.95	$1.85	$1.92	$1.92	12,717
2024-11-05	$1.82	$1.93	$1.82	$1.87	$1.87	10,646
2024-11-04	$1.88	$1.94	$1.81	$1.83	$1.83	12,513
2024-11-01	$1.89	$1.89	$1.80	$1.84	$1.84	17,680
2024-10-31	$1.90	$1.91	$1.85	$1.90	$1.90	23,320
2024-10-30	$1.94	$1.95	$1.88	$1.92	$1.92	17,605
2024-10-29	$2.01	$2.01	$1.92	$1.95	$1.95	7,229
2024-10-28	$2.01	$2.03	$1.95	$1.99	$1.99	33,836
2024-10-25	$1.96	$2.03	$1.94	$2.03	$2.03	21,319
2024-10-24	$1.99	$1.99	$1.87	$1.95	$1.95	43,772
2024-10-23	$2.03	$2.06	$1.96	$1.99	$1.99	18,007
2024-10-22	$2.05	$2.05	$2.00	$2.03	$2.03	9,002
2024-10-21	$2.03	$2.09	$2.01	$2.01	$2.01	13,346
2024-10-18	$2.05	$2.06	$2.00	$2.01	$2.01	17,819
2024-10-17	$2.02	$2.08	$2.01	$2.04	$2.04	17,515
2024-10-16	$2.06	$2.09	$2.00	$2.04	$2.04	47,811
2024-10-15	$2.17	$2.19	$2.00	$2.06	$2.06	95,292
2024-10-14	$2.19	$2.20	$2.14	$2.16	$2.16	34,076
2024-10-11	$2.27	$2.27	$2.16	$2.21	$2.21	71,917
2024-10-10	$2.27	$2.32	$2.23	$2.25	$2.25	152,077
2024-10-09	$2.22	$2.28	$2.15	$2.26	$2.26	85,658
2024-10-08	$2.24	$2.28	$2.14	$2.25	$2.25	126,955
2024-10-07	$2.23	$2.38	$2.21	$2.27	$2.27	256,006
2024-10-04	$2.33	$2.40	$2.22	$2.24	$2.24	347,440
2024-10-03	$2.18	$2.32	$2.15	$2.25	$2.25	225,976
2024-10-02	$2.35	$2.35	$2.10	$2.20	$2.20	217,460
2024-10-01	$2.26	$2.36	$2.22	$2.24	$2.24	1,117,458
2024-09-30	$2.24	$2.26	$2.18	$2.26	$2.26	14,729
2024-09-27	$2.15	$2.23	$2.12	$2.22	$2.22	21,595
2024-09-26	$2.22	$2.23	$2.15	$2.20	$2.20	30,823
2024-09-25	$2.16	$2.23	$2.16	$2.23	$2.23	1,153
2024-09-24	$2.20	$2.28	$2.18	$2.20	$2.20	24,482
2024-09-23	$2.23	$2.27	$2.21	$2.25	$2.25	6,098
2024-09-20	$2.20	$2.30	$2.18	$2.30	$2.30	16,671
2024-09-19	$2.20	$2.26	$2.20	$2.20	$2.20	8,661
2024-09-18	$2.23	$2.25	$2.18	$2.18	$2.18	5,421
2024-09-17	$2.20	$2.25	$2.20	$2.20	$2.20	3,081
2024-09-16	$2.22	$2.22	$2.20	$2.20	$2.20	1,630
2024-09-13	$2.20	$2.20	$2.20	$2.20	$2.20	420
2024-09-12	$2.24	$2.24	$2.20	$2.20	$2.20	799
2024-09-11	$2.20	$2.27	$2.20	$2.20	$2.20	4,664
2024-09-10	$2.19	$2.23	$2.19	$2.22	$2.22	2,326
2024-09-09	$2.16	$2.21	$2.16	$2.18	$2.18	4,431
2024-09-06	$2.18	$2.18	$2.17	$2.17	$2.17	959
2024-09-05	$2.31	$2.42	$2.20	$2.25	$2.25	60,943
2024-09-04	$2.42	$2.49	$2.32	$2.43	$2.43	12,604
2024-09-03	$2.46	$2.47	$2.46	$2.47	$2.47	2,375
2024-08-30	$2.48	$2.53	$2.42	$2.52	$2.52	3,622
2024-08-29	$2.39	$2.51	$2.39	$2.45	$2.45	16,292
2024-08-28	$2.24	$2.49	$2.24	$2.49	$2.49	13,494
2024-08-27	$2.33	$2.35	$2.30	$2.33	$2.33	717
2024-08-26	$2.27	$2.35	$2.27	$2.35	$2.35	1,259
2024-08-23	$2.27	$2.33	$2.25	$2.32	$2.32	21,643
2024-08-22	$2.17	$2.35	$2.15	$2.25	$2.25	16,659
2024-08-21	$2.22	$2.27	$2.21	$2.27	$2.27	12,190
2024-08-20	$2.21	$2.25	$2.19	$2.25	$2.25	7,208
2024-08-19	$2.30	$2.42	$2.21	$2.28	$2.28	38,434
2024-08-16	$2.25	$2.46	$2.23	$2.37	$2.37	19,995
2024-08-15	$2.27	$2.45	$2.24	$2.33	$2.33	21,313
2024-08-14	$2.33	$2.33	$2.23	$2.32	$2.32	2,711
2024-08-13	$2.25	$2.30	$2.16	$2.29	$2.29	14,045
2024-08-12	$2.28	$2.31	$2.15	$2.23	$2.23	7,694
2024-08-09	$2.31	$2.39	$2.30	$2.31	$2.31	3,459
2024-08-08	$2.30	$2.49	$2.26	$2.47	$2.47	15,567
2024-08-07	$2.24	$2.47	$2.22	$2.27	$2.27	5,988
2024-08-06	$2.23	$2.28	$2.21	$2.28	$2.28	4,993
2024-08-05	$2.22	$2.34	$2.22	$2.23	$2.23	27,776
2024-08-02	$2.35	$2.37	$2.23	$2.25	$2.25	4,772
2024-08-01	$2.30	$2.35	$2.23	$2.35	$2.35	8,665
2024-07-31	$2.22	$2.35	$2.16	$2.31	$2.31	11,193
2024-07-30	$2.32	$2.33	$2.22	$2.33	$2.33	1,706
2024-07-29	$2.30	$2.36	$2.30	$2.34	$2.34	6,945
2024-07-26	$2.36	$2.36	$2.32	$2.32	$2.32	899
2024-07-25	$2.37	$2.37	$2.35	$2.35	$2.35	8,037
2024-07-24	$2.26	$2.34	$2.25	$2.34	$2.34	6,393
2024-07-23	$2.28	$2.28	$2.25	$2.25	$2.25	2,494
2024-07-22	$2.25	$2.27	$2.20	$2.27	$2.27	12,168
2024-07-19	$2.22	$2.22	$2.16	$2.17	$2.17	8,254
2024-07-18	$2.23	$2.27	$2.18	$2.20	$2.20	1,662
2024-07-17	$2.21	$2.26	$2.18	$2.26	$2.26	13,693
2024-07-16	$2.26	$2.26	$2.22	$2.25	$2.25	2,662
2024-07-15	$2.28	$2.28	$2.21	$2.22	$2.22	11,580
2024-07-12	$2.25	$2.28	$2.22	$2.28	$2.28	2,114
2024-07-11	$2.26	$2.27	$2.21	$2.21	$2.21	2,701
2024-07-10	$2.25	$2.30	$2.23	$2.25	$2.25	7,153
2024-07-09	$2.26	$2.37	$2.23	$2.23	$2.23	5,276
2024-07-08	$2.37	$2.37	$2.37	$2.37	$2.37	900
2024-07-05	$2.35	$2.36	$2.26	$2.36	$2.36	8,988
2024-07-03	$2.28	$2.46	$2.28	$2.38	$2.38	4,544
2024-07-02	$2.28	$2.39	$2.28	$2.39	$2.39	4,500
2024-07-01	$2.32	$2.32	$2.31	$2.31	$2.31	755
2024-06-28	$2.46	$2.46	$2.32	$2.35	$2.35	2,563
2024-06-27	$2.36	$2.43	$2.36	$2.43	$2.43	1,262
2024-06-26	$2.39	$2.46	$2.34	$2.46	$2.46	2,534
2024-06-25	$2.39	$2.46	$2.33	$2.46	$2.46	15,560
2024-06-24	$2.30	$2.52	$2.30	$2.52	$2.52	5,099
2024-06-21	$2.36	$2.59	$2.32	$2.59	$2.59	11,086
2024-06-20	$2.34	$2.43	$2.30	$2.36	$2.36	9,383
2024-06-18	$2.47	$2.53	$2.37	$2.47	$2.47	8,019
2024-06-17	$2.50	$2.52	$2.43	$2.51	$2.51	5,563
2024-06-14	$2.55	$2.55	$2.50	$2.50	$2.50	4,114
2024-06-13	$2.58	$2.63	$2.55	$2.59	$2.59	4,260
2024-06-12	$2.60	$2.60	$2.59	$2.59	$2.59	10,631
2024-06-11	$2.56	$2.60	$2.56	$2.60	$2.60	1,981
2024-06-10	$2.55	$2.62	$2.55	$2.60	$2.60	28,517
2024-06-07	$2.61	$2.64	$2.55	$2.57	$2.57	4,776
2024-06-06	$2.65	$2.70	$2.62	$2.62	$2.62	6,315
2024-06-05	$2.75	$2.75	$2.63	$2.67	$2.67	11,747
2024-06-04	$2.84	$2.84	$2.61	$2.67	$2.67	10,741
2024-06-03	$2.90	$2.90	$2.81	$2.88	$2.88	11,243
2024-05-31	$2.93	$2.94	$2.81	$2.81	$2.81	36,490
2024-05-30	$2.93	$2.99	$2.82	$2.86	$2.86	14,053
2024-05-29	$2.64	$2.92	$2.64	$2.92	$2.92	10,402
2024-05-28	$2.78	$2.84	$2.65	$2.78	$2.78	2,765
2024-05-24	$2.72	$2.86	$2.66	$2.76	$2.76	15,759
2024-05-23	$2.85	$3.20	$2.75	$2.76	$2.76	87,554
2024-05-22	$2.86	$2.90	$2.79	$2.85	$2.85	9,876
2024-05-21	$2.79	$2.88	$2.70	$2.88	$2.88	13,242
2024-05-20	$2.53	$2.90	$2.52	$2.87	$2.87	21,480
2024-05-17	$2.64	$2.64	$2.56	$2.56	$2.56	14,297
2024-05-16	$2.65	$2.79	$2.60	$2.63	$2.63	12,481
2024-05-15	$2.73	$2.80	$2.62	$2.71	$2.71	12,064
2024-05-14	$2.73	$2.80	$2.66	$2.78	$2.78	6,111
2024-05-13	$2.66	$2.83	$2.64	$2.66	$2.66	11,830
2024-05-10	$2.79	$2.88	$2.72	$2.72	$2.72	12,495
2024-05-09	$2.89	$2.89	$2.74	$2.76	$2.76	4,175
2024-05-08	$2.87	$2.90	$2.83	$2.86	$2.86	12,097
2024-05-07	$2.80	$2.89	$2.79	$2.85	$2.85	7,337
2024-05-06	$2.75	$2.97	$2.66	$2.80	$2.80	27,305
2024-05-03	$2.76	$2.80	$2.66	$2.67	$2.67	9,659
2024-05-02	$2.86	$2.86	$2.80	$2.81	$2.81	3,646
2024-05-01	$2.98	$2.98	$2.88	$2.89	$2.89	8,608
2024-04-30	$2.88	$2.93	$2.81	$2.89	$2.89	23,221
2024-04-29	$2.89	$2.95	$2.83	$2.88	$2.88	8,418
2024-04-26	$2.92	$2.99	$2.83	$2.95	$2.95	62,225
2024-04-25	$2.80	$2.92	$2.80	$2.91	$2.91	56,169
2024-04-24	$2.77	$2.86	$2.66	$2.71	$2.71	35,472
2024-04-23	$2.92	$2.93	$2.78	$2.80	$2.80	13,502
2024-04-22	$2.86	$2.92	$2.85	$2.92	$2.92	16,383
2024-04-19	$2.77	$2.95	$2.77	$2.83	$2.83	51,590
2024-04-18	$2.78	$2.82	$2.76	$2.79	$2.79	54,330
2024-04-17	$2.75	$2.82	$2.75	$2.79	$2.79	35,206
2024-04-16	$2.69	$2.84	$2.63	$2.73	$2.73	58,831
2024-04-15	$2.50	$2.73	$2.47	$2.73	$2.73	141,186
2024-04-12	$2.53	$2.87	$2.47	$2.62	$2.62	183,616
2024-04-11	$2.55	$2.55	$2.50	$2.54	$2.54	7,997
2024-04-10	$2.47	$2.54	$2.41	$2.54	$2.54	3,450
2024-04-09	$2.53	$2.55	$2.44	$2.47	$2.47	3,132
2024-04-08	$2.59	$2.69	$2.55	$2.55	$2.55	9,180
2024-04-05	$2.55	$2.68	$2.55	$2.67	$2.67	29,426
2024-04-04	$2.49	$2.55	$2.37	$2.55	$2.55	71,126
2024-04-03	$2.43	$2.51	$2.43	$2.49	$2.49	8,287
2024-04-02	$2.38	$2.54	$2.38	$2.47	$2.47	63,086
2024-04-01	$2.36	$2.41	$2.36	$2.41	$2.41	1,701
2024-03-28	$2.36	$2.40	$2.36	$2.36	$2.36	962
2024-03-27	$2.36	$2.39	$2.36	$2.36	$2.36	2,420
2024-03-26	$2.36	$2.36	$2.36	$2.36	$2.36	824
2024-03-25	$2.30	$2.41	$2.30	$2.38	$2.38	3,731
2024-03-22	$2.35	$2.40	$2.31	$2.37	$2.37	13,574
2024-03-21	$2.40	$2.41	$2.33	$2.33	$2.33	28,712
2024-03-20	$2.38	$2.44	$2.38	$2.43	$2.43	12,873
2024-03-19	$2.34	$2.45	$2.34	$2.35	$2.35	3,441
2024-03-18	$2.32	$2.42	$2.32	$2.37	$2.37	7,816
2024-03-15	$2.34	$2.38	$2.29	$2.36	$2.36	7,411
2024-03-14	$2.25	$2.40	$2.25	$2.38	$2.38	3,161
2024-03-13	$2.35	$2.41	$2.35	$2.37	$2.37	5,946
2024-03-12	$2.33	$2.34	$2.31	$2.33	$2.33	15,689
2024-03-11	$2.27	$2.32	$2.23	$2.29	$2.29	16,669
2024-03-08	$2.26	$2.32	$2.20	$2.28	$2.28	9,301
2024-03-07	$2.22	$2.32	$2.22	$2.29	$2.29	21,241
2024-03-06	$2.22	$2.30	$2.22	$2.25	$2.25	6,303
2024-03-05	$2.26	$2.26	$2.20	$2.25	$2.25	16,905
2024-03-04	$2.30	$2.39	$2.25	$2.26	$2.26	14,492
2024-03-01	$2.25	$2.39	$2.25	$2.27	$2.27	30,383
2024-02-29	$2.17	$2.23	$2.16	$2.23	$2.23	7,619
2024-02-28	$2.30	$2.30	$2.22	$2.22	$2.22	7,799
2024-02-27	$2.27	$2.36	$2.16	$2.25	$2.25	9,821
2024-02-26	$2.31	$2.36	$2.30	$2.30	$2.30	2,745
2024-02-23	$2.21	$2.29	$2.16	$2.29	$2.29	28,299
2024-02-22	$2.21	$2.28	$2.21	$2.27	$2.27	8,090
2024-02-21	$2.22	$2.28	$2.20	$2.25	$2.25	6,178
2024-02-20	$2.18	$2.21	$2.18	$2.20	$2.20	2,667
2024-02-16	$2.15	$2.17	$2.15	$2.17	$2.17	4,931
2024-02-15	$2.20	$2.20	$2.19	$2.19	$2.19	1,685
2024-02-14	$2.17	$2.21	$2.15	$2.19	$2.19	4,755
2024-02-13	$2.25	$2.28	$2.20	$2.20	$2.20	15,019
2024-02-12	$2.28	$2.32	$2.25	$2.25	$2.25	7,191
2024-02-09	$2.40	$2.42	$2.31	$2.31	$2.31	14,926
2024-02-08	$2.42	$2.42	$2.40	$2.40	$2.40	1,655
2024-02-07	$2.45	$2.46	$2.40	$2.40	$2.40	13,322
2024-02-06	$2.42	$2.48	$2.42	$2.46	$2.46	2,115
2024-02-05	$2.44	$2.45	$2.44	$2.45	$2.45	1,701
2024-02-02	$2.49	$2.50	$2.43	$2.50	$2.50	11,273
2024-02-01	$2.47	$2.50	$2.47	$2.49	$2.49	1,889
2024-01-31	$2.48	$2.50	$2.48	$2.48	$2.48	4,394
2024-01-30	$2.48	$2.49	$2.48	$2.49	$2.49	2,686
2024-01-29	$2.42	$2.48	$2.40	$2.45	$2.45	15,196
2024-01-26	$2.51	$2.51	$2.42	$2.45	$2.45	15,155
2024-01-25	$2.52	$2.52	$2.49	$2.49	$2.49	14,776
2024-01-24	$2.44	$2.53	$2.40	$2.53	$2.53	3,897
2024-01-23	$2.45	$2.49	$2.45	$2.48	$2.48	2,731
2024-01-22	$2.47	$2.51	$2.43	$2.47	$2.47	16,878
2024-01-19	$2.48	$2.51	$2.48	$2.50	$2.50	1,480
2024-01-18	$2.50	$2.50	$2.48	$2.48	$2.48	2,466
2024-01-17	$2.44	$2.49	$2.36	$2.46	$2.46	8,552
2024-01-16	$2.42	$2.49	$2.42	$2.47	$2.47	7,599
2024-01-12	$2.47	$2.50	$2.44	$2.46	$2.46	15,524
2024-01-11	$2.49	$2.53	$2.47	$2.49	$2.49	17,952
2024-01-10	$2.44	$2.46	$2.44	$2.45	$2.45	6,795
2024-01-09	$2.48	$2.48	$2.32	$2.44	$2.44	18,511
2024-01-08	$2.41	$2.42	$2.31	$2.37	$2.37	11,447
2024-01-05	$2.44	$2.47	$2.40	$2.45	$2.45	5,640
2024-01-04	$2.36	$2.42	$2.36	$2.42	$2.42	7,125
2024-01-03	$2.40	$2.42	$2.37	$2.40	$2.40	5,587
2024-01-02	$2.42	$2.45	$2.40	$2.40	$2.40	3,887
2023-12-29	$2.49	$2.49	$2.43	$2.43	$2.43	2,839
2023-12-28	$2.50	$2.50	$2.42	$2.47	$2.47	3,440
2023-12-27	$2.41	$2.49	$2.41	$2.48	$2.48	7,419
2023-12-26	$2.38	$2.46	$2.38	$2.45	$2.45	20,321
2023-12-22	$2.39	$2.42	$2.24	$2.41	$2.41	20,714
2023-12-21	$2.22	$2.35	$2.22	$2.35	$2.35	21,448
2023-12-20	$2.13	$2.30	$2.13	$2.25	$2.25	15,582
2023-12-19	$2.21	$2.26	$2.13	$2.18	$2.18	20,647
2023-12-18	$2.24	$2.30	$2.16	$2.23	$2.23	21,996
2023-12-15	$2.22	$2.29	$2.20	$2.21	$2.21	18,524
2023-12-14	$2.21	$2.34	$2.12	$2.27	$2.27	35,118
2023-12-13	$2.32	$2.40	$2.06	$2.21	$2.21	177,628
2023-12-12	$2.35	$2.38	$2.32	$2.32	$2.32	5,795
2023-12-11	$2.37	$2.41	$2.26	$2.38	$2.38	41,029
2023-12-08	$2.51	$2.51	$2.47	$2.47	$2.47	1,964
2023-12-07	$2.49	$2.51	$2.42	$2.51	$2.51	6,223
2023-12-06	$2.59	$2.59	$2.49	$2.50	$2.50	8,441
2023-12-05	$2.55	$2.58	$2.55	$2.55	$2.55	4,577
2023-12-04	$2.55	$2.69	$2.55	$2.55	$2.55	17,527
2023-12-01	$2.55	$2.63	$2.54	$2.61	$2.61	3,922
2023-11-30	$2.59	$2.63	$2.56	$2.63	$2.63	4,518
2023-11-29	$2.56	$2.64	$2.56	$2.60	$2.60	7,581
2023-11-28	$2.59	$2.60	$2.53	$2.60	$2.60	2,658
2023-11-27	$2.47	$2.62	$2.47	$2.60	$2.60	41,907
2023-11-24	$2.48	$2.53	$2.48	$2.51	$2.51	2,687
2023-11-22	$2.50	$2.53	$2.49	$2.49	$2.49	8,043
2023-11-21	$2.46	$2.53	$2.46	$2.51	$2.51	8,678
2023-11-20	$2.61	$2.61	$2.45	$2.49	$2.49	29,509
2023-11-17	$2.61	$2.61	$2.61	$2.61	$2.61	195
2023-11-16	$2.59	$2.65	$2.59	$2.61	$2.61	6,959
2023-11-15	$2.65	$2.67	$2.64	$2.64	$2.64	14,579
2023-11-14	$2.48	$2.68	$2.48	$2.68	$2.68	22,142
2023-11-13	$2.39	$2.48	$2.39	$2.48	$2.48	11,220
2023-11-10	$2.43	$2.48	$2.42	$2.43	$2.43	13,022
2023-11-09	$2.43	$2.46	$2.42	$2.43	$2.43	2,999
2023-11-08	$2.47	$2.47	$2.41	$2.42	$2.42	5,479
2023-11-07	$2.45	$2.52	$2.45	$2.47	$2.47	21,394
2023-11-06	$2.57	$2.62	$2.49	$2.49	$2.49	5,349
2023-11-03	$2.57	$2.57	$2.50	$2.53	$2.53	1,855
2023-11-02	$2.50	$2.62	$2.50	$2.62	$2.62	12,714
2023-11-01	$2.48	$2.56	$2.46	$2.49	$2.49	2,580
2023-10-31	$2.45	$2.54	$2.44	$2.54	$2.54	9,738
2023-10-30	$2.48	$2.50	$2.40	$2.44	$2.44	18,152
2023-10-27	$2.55	$2.55	$2.48	$2.48	$2.48	8,366
2023-10-26	$2.54	$2.55	$2.48	$2.55	$2.55	11,572
2023-10-25	$2.55	$2.57	$2.52	$2.52	$2.52	7,376
2023-10-24	$2.56	$2.57	$2.55	$2.56	$2.56	8,632
2023-10-23	$2.55	$2.61	$2.55	$2.55	$2.55	17,598
2023-10-20	$2.60	$2.60	$2.56	$2.57	$2.57	12,703
2023-10-19	$2.63	$2.63	$2.55	$2.60	$2.60	8,784
2023-10-18	$2.69	$2.78	$2.58	$2.62	$2.62	100,224
2023-10-17	$2.48	$2.70	$2.48	$2.65	$2.65	39,088
2023-10-16	$2.50	$2.60	$2.50	$2.53	$2.53	42,911
2023-10-13	$2.46	$2.61	$2.37	$2.61	$2.61	33,510
2023-10-12	$2.47	$2.49	$2.36	$2.43	$2.43	24,198
2023-10-11	$2.46	$2.52	$2.41	$2.43	$2.43	21,434
2023-10-10	$2.53	$2.58	$2.51	$2.54	$2.54	5,205
2023-10-09	$2.52	$2.60	$2.50	$2.55	$2.55	15,581
2023-10-06	$2.57	$2.57	$2.49	$2.49	$2.49	10,423
2023-10-05	$2.48	$2.54	$2.47	$2.49	$2.49	11,101
2023-10-04	$2.52	$2.56	$2.48	$2.48	$2.48	5,542
2023-10-03	$2.60	$2.64	$2.58	$2.59	$2.59	14,316
2023-10-02	$2.66	$2.66	$2.53	$2.60	$2.60	7,063
2023-09-29	$2.69	$2.70	$2.63	$2.64	$2.64	11,267
2023-09-28	$2.73	$2.75	$2.68	$2.68	$2.68	32,723
2023-09-27	$2.65	$2.75	$2.65	$2.70	$2.70	32,963
2023-09-26	$2.62	$2.67	$2.62	$2.67	$2.67	3,429
2023-09-25	$2.66	$2.66	$2.62	$2.63	$2.63	4,582
2023-09-22	$2.65	$2.68	$2.61	$2.68	$2.68	13,511
2023-09-21	$2.67	$2.68	$2.62	$2.62	$2.62	8,781
2023-09-20	$2.64	$2.67	$2.62	$2.66	$2.66	14,865
2023-09-19	$2.68	$2.70	$2.63	$2.66	$2.66	13,706
2023-09-18	$2.69	$2.69	$2.63	$2.67	$2.67	7,922
2023-09-15	$2.67	$2.71	$2.62	$2.62	$2.62	14,327
2023-09-14	$2.72	$2.72	$2.64	$2.71	$2.71	8,453
2023-09-13	$2.65	$2.74	$2.63	$2.70	$2.70	11,070
2023-09-12	$2.72	$2.79	$2.68	$2.68	$2.68	18,963
2023-09-11	$2.76	$2.78	$2.69	$2.69	$2.69	24,943
2023-09-08	$2.69	$2.75	$2.62	$2.74	$2.74	39,773
2023-09-07	$2.69	$2.74	$2.68	$2.68	$2.68	26,552
2023-09-06	$2.65	$2.76	$2.63	$2.70	$2.70	38,663
2023-09-05	$2.67	$2.76	$2.61	$2.66	$2.66	93,766
2023-09-01	$2.65	$2.73	$2.60	$2.66	$2.66	39,169
2023-08-31	$2.45	$2.70	$2.45	$2.67	$2.67	209,431
2023-08-30	$2.46	$2.55	$2.41	$2.41	$2.41	16,225
2023-08-29	$2.59	$2.60	$2.40	$2.46	$2.46	49,711
2023-08-28	$2.50	$2.52	$2.26	$2.40	$2.40	35,369
2023-08-25	$2.45	$2.51	$2.45	$2.50	$2.50	10,269
2023-08-24	$2.49	$2.52	$2.41	$2.47	$2.47	18,399
2023-08-23	$2.69	$2.69	$2.18	$2.46	$2.46	80,702
2023-08-22	$2.61	$2.73	$2.61	$2.69	$2.67	15,517
2023-08-21	$2.61	$2.79	$2.58	$2.65	$2.63	23,472
2023-08-18	$2.72	$2.73	$2.68	$2.70	$2.70	3,043
2023-08-17	$2.68	$2.77	$2.68	$2.69	$2.69	51,744
2023-08-16	$2.62	$2.69	$2.60	$2.67	$2.67	24,085
2023-08-15	$2.46	$2.61	$2.46	$2.60	$2.60	56,694
2023-08-14	$2.53	$2.54	$2.46	$2.48	$2.48	17,177
2023-08-11	$2.53	$2.61	$2.53	$2.55	$2.55	6,146
2023-08-10	$2.54	$2.61	$2.49	$2.54	$2.54	27,598
2023-08-09	$2.57	$2.61	$2.55	$2.56	$2.56	28,603
2023-08-08	$2.49	$2.55	$2.49	$2.53	$2.53	8,641
2023-08-07	$2.53	$2.56	$2.53	$2.54	$2.54	7,880
2023-08-04	$2.51	$2.57	$2.51	$2.56	$2.56	24,975
2023-08-03	$2.56	$2.57	$2.51	$2.51	$2.51	9,162
2023-08-02	$2.54	$2.54	$2.52	$2.53	$2.53	4,844
2023-08-01	$2.55	$2.56	$2.55	$2.55	$2.55	7,599
2023-07-31	$2.51	$2.61	$2.51	$2.55	$2.55	4,695
2023-07-28	$2.54	$2.57	$2.53	$2.53	$2.53	10,991
2023-07-27	$2.60	$2.64	$2.51	$2.51	$2.51	16,486
2023-07-26	$2.58	$2.61	$2.54	$2.61	$2.61	2,987
2023-07-25	$2.60	$2.62	$2.54	$2.59	$2.59	6,152
2023-07-24	$2.53	$2.62	$2.53	$2.62	$2.62	35,006
2023-07-21	$2.48	$2.59	$2.48	$2.56	$2.56	17,071
2023-07-20	$2.50	$2.53	$2.50	$2.53	$2.53	3,367
2023-07-19	$2.49	$2.51	$2.48	$2.50	$2.50	11,110
2023-07-18	$2.48	$2.56	$2.48	$2.56	$2.56	7,239
2023-07-17	$2.56	$2.56	$2.47	$2.48	$2.48	15,439
2023-07-14	$2.47	$2.55	$2.47	$2.52	$2.52	16,110
2023-07-13	$2.55	$2.55	$2.47	$2.50	$2.50	21,618
2023-07-12	$2.48	$2.54	$2.46	$2.53	$2.53	18,410
2023-07-11	$2.57	$2.58	$2.48	$2.50	$2.50	16,758
2023-07-10	$2.55	$2.58	$2.53	$2.55	$2.55	1,904
2023-07-07	$2.48	$2.53	$2.48	$2.53	$2.53	6,477
2023-07-06	$2.49	$2.52	$2.47	$2.47	$2.47	8,655
2023-07-05	$2.55	$2.55	$2.49	$2.52	$2.52	4,016
2023-07-03	$2.51	$2.55	$2.47	$2.55	$2.55	19,411
2023-06-30	$2.47	$2.56	$2.47	$2.55	$2.55	16,389
2023-06-29	$2.49	$2.53	$2.48	$2.49	$2.49	5,376
2023-06-28	$2.50	$2.51	$2.48	$2.48	$2.48	13,047
2023-06-27	$2.54	$2.55	$2.48	$2.51	$2.51	9,219
2023-06-26	$2.55	$2.61	$2.51	$2.56	$2.56	17,411
2023-06-23	$2.60	$2.61	$2.54	$2.54	$2.54	6,854
2023-06-22	$2.58	$2.62	$2.53	$2.62	$2.62	22,684
2023-06-21	$2.64	$2.64	$2.53	$2.64	$2.64	17,774
2023-06-20	$2.62	$2.66	$2.60	$2.61	$2.61	23,739
2023-06-16	$2.68	$2.74	$2.55	$2.57	$2.57	40,336
2023-06-15	$2.70	$2.72	$2.65	$2.70	$2.70	34,856
2023-06-14	$2.78	$2.78	$2.65	$2.69	$2.69	14,537
2023-06-13	$2.80	$2.83	$2.76	$2.78	$2.78	19,894
2023-06-12	$2.78	$2.85	$2.74	$2.80	$2.80	25,223
2023-06-09	$2.65	$2.81	$2.62	$2.76	$2.76	26,406
2023-06-08	$2.70	$2.70	$2.65	$2.68	$2.68	22,228
2023-06-07	$2.76	$2.76	$2.71	$2.71	$2.71	7,023
2023-06-06	$2.70	$2.75	$2.70	$2.75	$2.75	16,761
2023-06-05	$2.80	$2.82	$2.70	$2.70	$2.70	15,569
2023-06-02	$2.80	$2.81	$2.77	$2.79	$2.79	15,893
2023-06-01	$2.75	$2.79	$2.75	$2.78	$2.78	9,945
2023-05-31	$2.82	$2.82	$2.74	$2.76	$2.76	6,930
2023-05-30	$2.66	$2.82	$2.66	$2.78	$2.78	43,944
2023-05-26	$2.68	$2.72	$2.58	$2.65	$2.65	74,321
2023-05-25	$2.48	$2.69	$2.48	$2.65	$2.65	119,410
2023-05-24	$2.58	$2.68	$2.48	$2.48	$2.48	48,861
2023-05-23	$2.58	$2.65	$2.58	$2.62	$2.60	12,730
2023-05-22	$2.58	$2.61	$2.52	$2.59	$2.57	33,256
2023-05-19	$2.53	$2.61	$2.50	$2.55	$2.53	12,549
2023-05-18	$2.52	$2.59	$2.52	$2.53	$2.51	26,078
2023-05-17	$2.59	$2.59	$2.50	$2.55	$2.53	8,389
2023-05-16	$2.62	$2.63	$2.55	$2.58	$2.58	35,885
2023-05-15	$2.57	$2.61	$2.55	$2.61	$2.61	18,374
2023-05-12	$2.66	$2.66	$2.57	$2.60	$2.60	12,628
2023-05-11	$2.64	$2.69	$2.64	$2.64	$2.64	5,663
2023-05-10	$2.69	$2.69	$2.65	$2.68	$2.68	10,268
2023-05-09	$2.72	$2.74	$2.69	$2.71	$2.71	8,395
2023-05-08	$2.75	$2.77	$2.71	$2.71	$2.71	7,232
2023-05-05	$2.68	$2.75	$2.64	$2.75	$2.75	24,447
2023-05-04	$2.64	$2.70	$2.64	$2.67	$2.67	11,000
2023-05-03	$2.71	$2.76	$2.64	$2.66	$2.66	9,521
2023-05-02	$2.82	$2.82	$2.70	$2.73	$2.73	47,593
2023-05-01	$2.83	$2.85	$2.76	$2.84	$2.84	20,910
2023-04-28	$2.77	$2.85	$2.71	$2.82	$2.82	31,509
2023-04-27	$2.71	$2.77	$2.71	$2.74	$2.74	16,253
2023-04-26	$2.66	$2.70	$2.64	$2.70	$2.70	20,903
2023-04-25	$2.74	$2.75	$2.65	$2.69	$2.69	21,574
2023-04-24	$2.68	$2.79	$2.67	$2.70	$2.70	54,958
2023-04-21	$2.85	$2.85	$2.71	$2.71	$2.71	24,428
2023-04-20	$2.89	$2.90	$2.77	$2.84	$2.84	37,376
2023-04-19	$2.75	$2.89	$2.68	$2.88	$2.88	53,018
2023-04-18	$2.67	$2.75	$2.56	$2.75	$2.75	99,038
2023-04-17	$2.79	$2.82	$2.66	$2.69	$2.69	30,143
2023-04-14	$2.81	$2.88	$2.69	$2.75	$2.75	30,404
2023-04-13	$2.83	$2.91	$2.77	$2.83	$2.83	37,560
2023-04-12	$2.98	$3.00	$2.79	$2.83	$2.83	56,961
2023-04-11	$3.04	$3.05	$2.94	$2.97	$2.97	36,466
2023-04-10	$3.04	$3.10	$2.95	$3.00	$3.00	165,183
2023-04-06	$3.04	$3.04	$2.86	$2.96	$2.96	69,469
2023-04-05	$3.09	$3.10	$2.89	$2.94	$2.94	108,617
2023-04-04	$2.94	$3.09	$2.72	$2.90	$2.90	429,543
2023-04-03	$2.83	$3.00	$2.60	$2.82	$2.82	1,201,861
2023-03-31	$2.18	$2.27	$2.18	$2.20	$2.20	7,531
2023-03-30	$2.20	$2.20	$2.15	$2.20	$2.20	11,244
2023-03-29	$2.15	$2.23	$2.10	$2.15	$2.15	6,214
2023-03-28	$2.21	$2.25	$2.15	$2.16	$2.16	31,396
2023-03-27	$2.11	$2.24	$2.07	$2.21	$2.21	25,135
2023-03-24	$2.08	$2.08	$2.04	$2.05	$2.05	12,912
2023-03-23	$2.19	$2.19	$2.03	$2.03	$2.03	6,538
2023-03-22	$2.01	$2.17	$2.01	$2.06	$2.06	15,621
2023-03-21	$1.96	$2.02	$1.96	$1.99	$1.99	18,790
2023-03-20	$1.95	$1.99	$1.89	$1.92	$1.92	52,580
2023-03-17	$2.13	$2.13	$1.89	$1.93	$1.93	40,330
2023-03-16	$2.03	$2.13	$2.03	$2.11	$2.11	8,672
2023-03-15	$2.22	$2.31	$2.02	$2.05	$2.05	61,003
2023-03-14	$2.22	$2.28	$2.21	$2.21	$2.21	16,632
2023-03-13	$2.29	$2.35	$2.20	$2.22	$2.22	45,919
2023-03-10	$2.42	$2.42	$2.33	$2.33	$2.33	33,417
2023-03-09	$2.47	$2.47	$2.42	$2.43	$2.43	7,734
2023-03-08	$2.48	$2.48	$2.41	$2.45	$2.45	7,103
2023-03-07	$2.45	$2.45	$2.42	$2.45	$2.45	4,094
2023-03-06	$2.47	$2.48	$2.40	$2.42	$2.42	18,467
2023-03-03	$2.40	$2.48	$2.39	$2.46	$2.46	19,311
2023-03-02	$2.41	$2.42	$2.37	$2.38	$2.38	12,401
2023-03-01	$2.41	$2.43	$2.40	$2.40	$2.40	12,147
2023-02-28	$2.38	$2.50	$2.38	$2.41	$2.41	60,927
2023-02-27	$2.60	$2.60	$2.45	$2.45	$2.45	25,526
2023-02-24	$2.61	$2.63	$2.58	$2.60	$2.60	130,165
2023-02-23	$2.51	$2.68	$2.51	$2.64	$2.64	20,530
2023-02-22	$2.57	$2.68	$2.49	$2.49	$2.49	25,604
2023-02-21	$2.54	$2.63	$2.54	$2.54	$2.52	35,026
2023-02-17	$2.70	$2.70	$2.54	$2.54	$2.52	22,901
2023-02-16	$2.63	$2.70	$2.60	$2.62	$2.60	29,467
2023-02-15	$2.55	$2.65	$2.50	$2.61	$2.59	102,802
2023-02-14	$2.48	$2.56	$2.47	$2.55	$2.53	33,395
2023-02-13	$2.49	$2.54	$2.49	$2.51	$2.49	11,902
2023-02-10	$2.50	$2.56	$2.48	$2.54	$2.52	68,622
2023-02-09	$2.55	$2.55	$2.41	$2.45	$2.44	38,328
2023-02-08	$2.57	$2.57	$2.46	$2.48	$2.46	41,345
2023-02-07	$2.52	$2.56	$2.48	$2.56	$2.54	46,046
2023-02-06	$2.48	$2.57	$2.47	$2.55	$2.55	54,470
2023-02-03	$2.51	$2.57	$2.48	$2.48	$2.48	54,778
2023-02-02	$2.51	$2.54	$2.46	$2.49	$2.49	32,818
2023-02-01	$2.56	$2.65	$2.48	$2.53	$2.53	45,161
2023-01-31	$2.60	$2.64	$2.52	$2.57	$2.57	77,506
2023-01-30	$2.70	$2.70	$2.56	$2.61	$2.61	132,293
2023-01-27	$2.79	$2.80	$2.70	$2.70	$2.70	30,669
2023-01-26	$2.86	$2.88	$2.77	$2.79	$2.79	26,915
2023-01-25	$2.87	$2.92	$2.85	$2.89	$2.89	79,429
2023-01-24	$2.80	$2.88	$2.80	$2.86	$2.86	74,216
2023-01-23	$2.73	$2.85	$2.73	$2.79	$2.79	43,498
2023-01-20	$2.70	$2.75	$2.62	$2.67	$2.67	48,862
2023-01-19	$2.60	$2.70	$2.60	$2.68	$2.68	37,747
2023-01-18	$2.77	$2.78	$2.54	$2.60	$2.60	55,504
2023-01-17	$2.78	$2.78	$2.70	$2.73	$2.73	43,903
2023-01-13	$2.73	$2.77	$2.68	$2.68	$2.68	26,884
2023-01-12	$2.71	$2.75	$2.65	$2.74	$2.74	59,604
2023-01-11	$2.78	$2.85	$2.64	$2.69	$2.69	40,322
2023-01-10	$2.68	$2.76	$2.67	$2.70	$2.70	52,090
2023-01-09	$2.81	$2.89	$2.73	$2.76	$2.76	22,720
2023-01-06	$2.93	$2.97	$2.85	$2.90	$2.90	22,805
2023-01-05	$2.94	$2.95	$2.86	$2.95	$2.95	14,564
2023-01-04	$2.93	$2.94	$2.85	$2.94	$2.94	25,096
2023-01-03	$2.70	$2.94	$2.70	$2.94	$2.94	60,303
2022-12-30	$2.94	$2.97	$2.94	$2.96	$2.96	18,301
2022-12-29	$2.93	$2.95	$2.93	$2.95	$2.95	8,572
2022-12-28	$2.94	$2.99	$2.90	$2.95	$2.95	31,444
2022-12-27	$2.98	$3.01	$2.84	$3.00	$3.00	40,090
2022-12-23	$2.78	$2.96	$2.78	$2.96	$2.96	41,477
2022-12-22	$2.95	$2.97	$2.84	$2.90	$2.89	80,030
2022-12-21	$2.98	$2.98	$2.94	$2.95	$2.94	5,034
2022-12-20	$2.94	$2.99	$2.89	$2.99	$2.97	11,861
2022-12-19	$2.88	$2.96	$2.81	$2.96	$2.95	28,737
2022-12-16	$2.80	$2.88	$2.80	$2.88	$2.87	25,405
2022-12-15	$2.94	$2.99	$2.82	$2.83	$2.82	13,096
2022-12-14	$3.07	$3.07	$2.92	$2.92	$2.91	6,626
2022-12-13	$3.04	$3.07	$2.98	$3.06	$3.04	22,392
2022-12-12	$2.92	$3.07	$2.92	$3.03	$3.01	33,305
2022-12-09	$3.06	$3.06	$2.89	$2.92	$2.91	17,910
2022-12-08	$3.10	$3.10	$3.03	$3.03	$3.01	32,022
2022-12-07	$3.05	$3.14	$3.03	$3.09	$3.07	28,537
2022-12-06	$3.10	$3.10	$3.05	$3.10	$3.08	12,457
2022-12-05	$3.09	$3.11	$3.04	$3.11	$3.09	22,486
2022-12-02	$3.12	$3.13	$3.09	$3.13	$3.13	26,340
2022-12-01	$3.14	$3.14	$3.05	$3.13	$3.13	6,934
2022-11-30	$3.04	$3.14	$3.04	$3.14	$3.14	20,419
2022-11-29	$3.13	$3.13	$3.03	$3.04	$3.04	13,347
2022-11-28	$3.15	$3.15	$3.05	$3.13	$3.13	15,497
2022-11-25	$3.14	$3.18	$3.11	$3.16	$3.16	11,199
2022-11-23	$3.14	$3.19	$3.10	$3.19	$3.19	18,223
2022-11-22	$3.18	$3.18	$3.10	$3.14	$3.14	11,591
2022-11-21	$3.13	$3.20	$3.06	$3.16	$3.16	19,953
2022-11-18	$3.17	$3.17	$3.10	$3.11	$3.11	15,441
2022-11-17	$3.15	$3.17	$3.00	$3.17	$3.17	36,206
2022-11-16	$3.21	$3.21	$3.02	$3.15	$3.15	22,166
2022-11-15	$3.12	$3.20	$3.09	$3.20	$3.20	42,668
2022-11-14	$3.05	$3.17	$3.02	$3.15	$3.15	32,742
2022-11-11	$3.07	$3.15	$3.05	$3.06	$3.06	17,907
2022-11-10	$2.97	$3.07	$2.97	$3.05	$3.05	17,595
2022-11-09	$3.13	$3.22	$2.94	$2.95	$2.95	36,543
2022-11-08	$3.26	$3.28	$3.15	$3.19	$3.19	42,129
2022-11-07	$3.25	$3.32	$3.15	$3.25	$3.25	63,900
2022-11-04	$3.27	$3.33	$3.17	$3.25	$3.25	38,120
2022-11-03	$3.06	$3.23	$3.02	$3.22	$3.22	30,662
2022-11-02	$3.26	$3.26	$3.10	$3.10	$3.10	36,274
2022-11-01	$3.29	$3.30	$3.14	$3.25	$3.25	49,264
2022-10-31	$3.20	$3.30	$3.20	$3.22	$3.22	127,637
2022-10-28	$3.19	$3.25	$3.02	$3.20	$3.20	27,447
2022-10-27	$3.19	$3.28	$3.14	$3.23	$3.23	50,659
2022-10-26	$3.02	$3.16	$3.02	$3.12	$3.12	45,099
2022-10-25	$2.96	$3.08	$2.90	$3.02	$3.02	29,206
2022-10-24	$3.03	$3.14	$2.94	$2.99	$2.99	38,921
2022-10-21	$2.94	$3.15	$2.87	$3.11	$3.11	33,223
2022-10-20	$2.93	$2.96	$2.88	$2.95	$2.95	8,508
2022-10-19	$2.82	$2.94	$2.82	$2.91	$2.91	39,114
2022-10-18	$2.90	$2.93	$2.81	$2.87	$2.87	44,380
2022-10-17	$2.86	$3.00	$2.86	$2.90	$2.90	53,023
2022-10-14	$2.98	$3.00	$2.82	$2.85	$2.85	27,728
2022-10-13	$2.88	$3.00	$2.85	$2.98	$2.98	88,024
2022-10-12	$2.84	$2.94	$2.81	$2.93	$2.93	59,204
2022-10-11	$2.78	$2.86	$2.76	$2.79	$2.79	24,919
2022-10-10	$2.83	$2.87	$2.78	$2.85	$2.85	21,637
2022-10-07	$2.89	$2.97	$2.76	$2.83	$2.83	85,964
2022-10-06	$2.98	$3.00	$2.82	$2.86	$2.86	88,618
2022-10-05	$2.94	$3.05	$2.74	$2.94	$2.94	92,191
2022-10-04	$2.88	$2.92	$2.82	$2.84	$2.84	52,310
2022-10-03	$2.70	$2.82	$2.70	$2.80	$2.80	26,335
2022-09-30	$2.62	$2.73	$2.61	$2.64	$2.64	18,761
2022-09-29	$2.71	$2.71	$2.59	$2.67	$2.67	11,395
2022-09-28	$2.60	$2.75	$2.58	$2.68	$2.68	44,573
2022-09-27	$2.70	$2.70	$2.55	$2.57	$2.57	61,442
2022-09-26	$2.55	$2.70	$2.55	$2.67	$2.67	64,216
2022-09-23	$2.77	$2.85	$2.54	$2.55	$2.55	122,324
2022-09-22	$3.07	$3.07	$2.81	$2.81	$2.81	68,111
2022-09-21	$3.08	$3.08	$2.96	$3.04	$3.04	28,991
2022-09-20	$3.10	$3.12	$2.96	$3.05	$3.05	43,565
2022-09-19	$3.03	$3.12	$2.98	$3.12	$3.12	44,440
2022-09-16	$3.05	$3.16	$3.03	$3.10	$3.10	55,642
2022-09-15	$3.13	$3.15	$3.00	$3.12	$3.12	103,090
2022-09-14	$3.06	$3.23	$3.05	$3.14	$3.14	170,177
2022-09-13	$3.00	$3.04	$2.89	$2.95	$2.95	182,121
2022-09-12	$2.96	$3.06	$2.84	$3.00	$3.00	123,495
2022-09-09	$2.95	$3.05	$2.92	$3.00	$3.00	71,056
2022-09-08	$2.92	$2.95	$2.83	$2.94	$2.94	44,314
2022-09-07	$2.85	$2.97	$2.80	$2.88	$2.88	61,859
2022-09-06	$3.07	$3.07	$2.88	$2.91	$2.91	79,419
2022-09-02	$2.96	$3.08	$2.90	$2.99	$2.99	140,788
2022-09-01	$3.00	$3.00	$2.87	$2.94	$2.94	110,223
2022-08-31	$2.98	$3.07	$2.92	$3.07	$3.07	173,760
2022-08-30	$3.18	$3.18	$2.96	$2.98	$2.98	120,577
2022-08-29	$2.89	$3.25	$2.89	$3.23	$3.23	147,956
2022-08-26	$2.96	$3.05	$2.88	$2.89	$2.89	108,168
2022-08-25	$3.08	$3.09	$2.94	$3.01	$3.01	74,533
2022-08-24	$3.21	$3.31	$3.05	$3.08	$3.08	164,958
2022-08-23	$3.06	$3.32	$3.06	$3.17	$3.17	500,260
2022-08-22	$2.93	$3.15	$2.88	$3.05	$3.05	304,016
2022-08-19	$2.86	$2.96	$2.85	$2.85	$2.84	72,675
2022-08-18	$2.97	$3.08	$2.89	$2.92	$2.91	285,360
2022-08-17	$2.91	$3.03	$2.90	$2.90	$2.89	72,130
2022-08-16	$2.88	$2.97	$2.88	$2.92	$2.91	60,808
2022-08-15	$2.99	$2.99	$2.81	$2.88	$2.87	164,968
2022-08-12	$2.94	$3.01	$2.82	$3.00	$2.99	155,280
2022-08-11	$2.77	$2.87	$2.61	$2.79	$2.78	88,284
2022-08-10	$2.75	$2.75	$2.56	$2.62	$2.61	33,246
2022-08-09	$2.66	$2.66	$2.55	$2.60	$2.59	27,100
2022-08-08	$2.64	$2.72	$2.59	$2.72	$2.71	39,287
2022-08-05	$2.69	$2.70	$2.55	$2.67	$2.66	44,086
2022-08-04	$2.63	$2.69	$2.55	$2.61	$2.60	53,772
2022-08-03	$2.60	$2.80	$2.46	$2.66	$2.65	122,009
2022-08-02	$2.34	$2.59	$2.20	$2.53	$2.52	110,652
2022-08-01	$2.49	$2.56	$2.43	$2.55	$2.54	24,007
2022-07-29	$2.48	$2.63	$2.48	$2.55	$2.54	80,565
2022-07-28	$2.55	$2.57	$2.46	$2.51	$2.50	39,396
2022-07-27	$2.41	$2.50	$2.40	$2.50	$2.49	27,527
2022-07-26	$2.60	$2.60	$2.45	$2.48	$2.47	11,315
2022-07-25	$2.33	$2.59	$2.33	$2.59	$2.58	52,418
2022-07-22	$2.40	$2.43	$2.34	$2.34	$2.33	56,523
2022-07-21	$2.45	$2.48	$2.38	$2.38	$2.37	27,483
2022-07-20	$2.46	$2.59	$2.40	$2.59	$2.58	23,445
2022-07-19	$2.36	$2.60	$2.28	$2.54	$2.53	123,776
2022-07-18	$2.35	$2.38	$2.29	$2.35	$2.34	22,079
2022-07-15	$2.25	$2.28	$2.23	$2.28	$2.27	6,051
2022-07-14	$2.25	$2.30	$2.18	$2.24	$2.23	20,961
2022-07-13	$2.25	$2.33	$2.22	$2.28	$2.27	18,541
2022-07-12	$2.28	$2.32	$2.20	$2.29	$2.28	37,523
2022-07-11	$2.34	$2.35	$2.27	$2.34	$2.33	14,057
2022-07-08	$2.36	$2.39	$2.27	$2.38	$2.37	58,376
2022-07-07	$2.30	$2.44	$2.30	$2.39	$2.38	36,197
2022-07-06	$2.19	$2.29	$2.12	$2.29	$2.28	78,580
2022-07-05	$2.30	$2.30	$2.18	$2.19	$2.18	80,483
2022-07-01	$2.41	$2.42	$2.32	$2.38	$2.37	14,995
2022-06-30	$2.36	$2.41	$2.29	$2.35	$2.34	48,788
2022-06-29	$2.55	$2.58	$2.36	$2.42	$2.41	65,156
2022-06-28	$2.60	$2.64	$2.52	$2.55	$2.54	46,956
2022-06-27	$2.61	$2.65	$2.53	$2.58	$2.57	141,272
2022-06-24	$2.52	$2.64	$2.50	$2.63	$2.62	83,873
2022-06-23	$2.60	$2.61	$2.48	$2.49	$2.48	61,501
2022-06-22	$2.70	$2.74	$2.50	$2.60	$2.59	166,014
2022-06-21	$2.62	$2.77	$2.59	$2.76	$2.75	154,767
2022-06-17	$2.73	$2.73	$2.45	$2.57	$2.56	207,318
2022-06-16	$2.50	$2.59	$2.38	$2.59	$2.58	401,336
2022-06-15	$2.54	$2.63	$2.51	$2.60	$2.59	150,552
2022-06-14	$2.62	$2.72	$2.53	$2.56	$2.55	287,797
2022-06-13	$2.79	$2.79	$2.51	$2.53	$2.52	266,221
2022-06-10	$2.82	$2.86	$2.67	$2.80	$2.79	205,643
2022-06-09	$2.88	$2.96	$2.77	$2.84	$2.83	226,154
2022-06-08	$2.91	$3.10	$2.82	$2.89	$2.88	841,746
2022-06-07	$2.70	$2.95	$2.65	$2.88	$2.87	784,915
2022-06-06	$2.86	$2.88	$2.70	$2.70	$2.69	154,259
2022-06-03	$2.67	$2.83	$2.60	$2.78	$2.77	219,142
2022-06-02	$2.68	$2.79	$2.62	$2.65	$2.64	296,776
2022-06-01	$2.71	$2.82	$2.65	$2.65	$2.64	88,436
2022-05-31	$2.70	$2.85	$2.63	$2.67	$2.66	472,158
2022-05-27	$2.79	$2.82	$2.56	$2.62	$2.61	831,030
2022-05-26	$2.88	$2.95	$2.70	$2.81	$2.80	374,926
2022-05-25	$2.74	$2.95	$2.73	$2.86	$2.85	275,619
2022-05-24	$2.85	$2.94	$2.75	$2.76	$2.75	92,523
2022-05-23	$2.93	$3.00	$2.85	$2.88	$2.87	102,104
2022-05-20	$3.07	$3.11	$2.85	$2.90	$2.89	76,728
2022-05-19	$2.86	$3.10	$2.85	$3.02	$3.01	79,493
2022-05-18	$3.32	$3.34	$2.92	$2.95	$2.94	262,744
2022-05-17	$3.28	$3.34	$3.10	$3.27	$3.25	311,284
2022-05-16	$3.04	$3.40	$2.98	$3.20	$3.18	920,988
2022-05-13	$3.07	$3.07	$2.85	$3.05	$3.04	343,527
2022-05-12	$3.02	$3.04	$2.89	$2.93	$2.92	120,933
2022-05-11	$2.97	$3.10	$2.94	$2.98	$2.97	243,799
2022-05-10	$2.90	$3.04	$2.83	$2.92	$2.91	178,673
2022-05-09	$2.91	$3.05	$2.79	$2.88	$2.87	273,557
2022-05-06	$3.22	$3.25	$2.95	$3.05	$3.04	321,514
2022-05-05	$2.92	$3.30	$2.85	$3.25	$3.23	1,743,172
2022-05-04	$2.88	$2.93	$2.80	$2.86	$2.84	387,442
2022-05-03	$2.71	$2.85	$2.71	$2.82	$2.81	79,087
2022-05-02	$2.78	$2.84	$2.68	$2.71	$2.70	225,092
2022-04-29	$2.85	$3.02	$2.78	$2.85	$2.84	238,254
2022-04-28	$2.76	$2.91	$2.73	$2.87	$2.86	218,128
2022-04-27	$2.82	$2.87	$2.76	$2.79	$2.78	116,853
2022-04-26	$2.77	$2.94	$2.74	$2.83	$2.82	118,981
2022-04-25	$2.61	$2.85	$2.61	$2.80	$2.79	98,837
2022-04-22	$2.72	$2.88	$2.72	$2.84	$2.83	146,774
2022-04-21	$2.73	$2.83	$2.72	$2.73	$2.72	226,970
2022-04-20	$2.61	$2.73	$2.58	$2.72	$2.70	111,304
2022-04-19	$2.71	$2.75	$2.57	$2.65	$2.64	185,000
2022-04-18	$2.70	$2.91	$2.63	$2.80	$2.79	713,556
2022-04-14	$2.57	$2.93	$2.53	$2.68	$2.67	903,640
2022-04-13	$2.54	$2.68	$2.47	$2.56	$2.55	186,350
2022-04-12	$2.46	$2.61	$2.45	$2.53	$2.52	207,145
2022-04-11	$2.60	$2.66	$2.41	$2.45	$2.44	149,356
2022-04-08	$2.56	$2.67	$2.52	$2.67	$2.66	64,048
2022-04-07	$2.67	$2.70	$2.42	$2.58	$2.57	225,454
2022-04-06	$2.76	$2.83	$2.63	$2.63	$2.62	130,746
2022-04-05	$2.86	$2.97	$2.78	$2.78	$2.77	240,252
2022-04-04	$2.73	$2.89	$2.69	$2.81	$2.80	305,772
2022-04-01	$2.62	$2.76	$2.53	$2.67	$2.66	253,454
2022-03-31	$2.72	$2.79	$2.55	$2.57	$2.56	247,174
2022-03-30	$2.76	$2.88	$2.73	$2.77	$2.76	342,262
2022-03-29	$2.75	$2.80	$2.67	$2.75	$2.74	163,677
2022-03-28	$2.97	$2.97	$2.74	$2.77	$2.76	398,050
2022-03-25	$3.02	$3.15	$2.92	$3.04	$3.03	321,412
2022-03-24	$3.04	$3.15	$2.94	$3.03	$3.02	258,414
2022-03-23	$3.05	$3.18	$3.00	$3.07	$3.05	586,589
2022-03-22	$2.87	$2.98	$2.83	$2.96	$2.95	333,757
2022-03-21	$2.75	$2.96	$2.72	$2.84	$2.83	423,066
2022-03-18	$2.70	$2.91	$2.66	$2.67	$2.66	538,927
2022-03-17	$2.74	$3.11	$2.74	$2.87	$2.86	908,293
2022-03-16	$2.66	$2.87	$2.59	$2.62	$2.61	496,175
2022-03-15	$2.60	$2.82	$2.55	$2.70	$2.69	532,789
2022-03-14	$2.94	$2.94	$2.65	$2.73	$2.72	753,490
2022-03-11	$3.33	$3.40	$2.90	$2.99	$2.98	787,001
2022-03-10	$3.74	$3.95	$3.41	$3.60	$3.58	1,023,310
2022-03-09	$3.32	$3.94	$3.28	$3.63	$3.61	3,297,516
2022-03-08	$6.38	$6.38	$3.12	$3.95	$3.93	7,648,452
2022-03-07	$3.48	$5.24	$3.48	$4.88	$4.86	16,921,496
2022-03-04	$3.12	$3.59	$3.08	$3.40	$3.38	1,816,440
2022-03-03	$3.14	$3.30	$2.93	$3.10	$3.08	336,180
2022-03-02	$3.14	$3.15	$2.91	$3.08	$3.06	255,142
2022-03-01	$2.93	$3.17	$2.88	$3.00	$2.99	222,042
2022-02-28	$2.85	$2.99	$2.76	$2.85	$2.84	212,846
2022-02-25	$2.80	$2.83	$2.70	$2.78	$2.77	67,008
2022-02-24	$2.76	$3.12	$2.67	$2.83	$2.82	906,575
2022-02-23	$2.55	$2.68	$2.42	$2.62	$2.60	203,473
2022-02-22	$2.45	$2.59	$2.41	$2.48	$2.47	253,264
2022-02-18	$2.51	$2.51	$2.38	$2.43	$2.42	38,151
2022-02-17	$2.56	$2.59	$2.48	$2.49	$2.48	32,036
2022-02-16	$2.58	$2.68	$2.54	$2.59	$2.58	72,876
2022-02-15	$2.61	$2.61	$2.48	$2.55	$2.54	114,541
2022-02-14	$2.51	$2.75	$2.50	$2.52	$2.51	179,824
2022-02-11	$2.52	$2.75	$2.50	$2.54	$2.53	370,072
2022-02-10	$2.60	$2.67	$2.53	$2.57	$2.56	34,248
2022-02-09	$2.49	$2.70	$2.49	$2.61	$2.60	31,086
2022-02-08	$2.63	$2.66	$2.46	$2.49	$2.48	108,298
2022-02-07	$2.79	$2.79	$2.65	$2.66	$2.65	38,899
2022-02-04	$2.64	$2.86	$2.64	$2.71	$2.70	195,727
2022-02-03	$2.61	$2.69	$2.60	$2.63	$2.62	85,251
2022-02-02	$2.62	$2.77	$2.62	$2.66	$2.64	220,827
2022-02-01	$2.72	$2.90	$2.45	$2.61	$2.60	261,295
2022-01-31	$2.55	$2.84	$2.53	$2.71	$2.70	106,138
2022-01-28	$2.72	$2.95	$2.41	$2.55	$2.54	293,247
2022-01-27	$2.64	$2.92	$2.56	$2.65	$2.64	175,192
2022-01-26	$2.65	$2.78	$2.64	$2.64	$2.63	49,690
2022-01-25	$2.62	$2.73	$2.51	$2.63	$2.62	65,363
2022-01-24	$2.59	$2.68	$2.50	$2.68	$2.67	53,684
2022-01-21	$2.82	$2.94	$2.56	$2.61	$2.60	112,034
2022-01-20	$3.04	$3.24	$2.79	$2.79	$2.78	208,778
2022-01-19	$2.89	$3.07	$2.85	$2.94	$2.93	145,156
2022-01-18	$2.87	$3.09	$2.77	$2.84	$2.83	232,625
2022-01-14	$2.83	$2.95	$2.78	$2.83	$2.82	120,751
2022-01-13	$2.85	$2.91	$2.78	$2.81	$2.80	17,233
2022-01-12	$2.83	$2.98	$2.79	$2.84	$2.83	69,515
2022-01-11	$2.76	$2.86	$2.74	$2.79	$2.78	46,793
2022-01-10	$2.83	$2.85	$2.73	$2.82	$2.81	13,570
2022-01-07	$2.88	$2.93	$2.80	$2.84	$2.83	24,410
2022-01-06	$2.72	$2.89	$2.72	$2.83	$2.82	40,640
2022-01-05	$2.94	$3.02	$2.75	$2.78	$2.77	50,982
2022-01-04	$2.92	$3.00	$2.80	$2.89	$2.88	91,385
2022-01-03	$2.89	$3.02	$2.89	$2.95	$2.94	37,189
2021-12-31	$2.93	$3.00	$2.91	$2.91	$2.90	34,445
2021-12-30	$2.96	$3.00	$2.94	$2.96	$2.95	33,758
2021-12-29	$2.92	$2.98	$2.91	$2.95	$2.94	32,044
2021-12-28	$2.99	$2.99	$2.94	$2.95	$2.94	25,982
2021-12-27	$3.00	$3.00	$2.91	$2.96	$2.95	75,085
2021-12-23	$3.00	$3.00	$2.86	$2.99	$2.98	111,326
2021-12-22	$2.55	$3.00	$2.55	$2.94	$2.93	465,145
2021-12-21	$2.33	$2.62	$2.33	$2.50	$2.49	77,202
2021-12-20	$2.37	$2.52	$2.31	$2.44	$2.43	66,304
2021-12-17	$2.55	$2.55	$2.38	$2.38	$2.37	36,722
2021-12-16	$2.54	$2.63	$2.54	$2.54	$2.53	54,724
2021-12-15	$2.44	$2.64	$2.41	$2.54	$2.53	44,812
2021-12-14	$2.48	$2.52	$2.44	$2.47	$2.46	28,512
2021-12-13	$2.50	$2.64	$2.41	$2.53	$2.52	63,460
2021-12-10	$2.51	$2.57	$2.48	$2.54	$2.53	11,192
2021-12-09	$2.63	$2.63	$2.51	$2.54	$2.53	29,772
2021-12-08	$2.50	$2.66	$2.50	$2.63	$2.62	27,825
2021-12-07	$2.41	$2.66	$2.39	$2.58	$2.57	75,852
2021-12-06	$2.39	$2.67	$2.39	$2.60	$2.59	84,266
2021-12-03	$2.42	$2.45	$2.30	$2.38	$2.37	82,981
2021-12-02	$2.36	$2.43	$2.32	$2.41	$2.40	91,503
2021-12-01	$2.59	$2.60	$2.39	$2.40	$2.39	116,876
2021-11-30	$2.38	$2.54	$2.36	$2.51	$2.50	62,889
2021-11-29	$2.40	$2.51	$2.37	$2.40	$2.39	40,881
2021-11-26	$2.49	$2.49	$2.37	$2.43	$2.42	59,815
2021-11-24	$2.50	$2.56	$2.50	$2.56	$2.55	19,957
2021-11-23	$2.52	$2.57	$2.43	$2.53	$2.52	103,148
2021-11-22	$2.46	$2.55	$2.39	$2.48	$2.47	62,179
2021-11-19	$2.54	$2.54	$2.31	$2.41	$2.40	74,119
2021-11-18	$2.65	$2.67	$2.53	$2.54	$2.53	28,734
2021-11-17	$2.61	$2.64	$2.58	$2.63	$2.62	34,239
2021-11-16	$2.61	$2.65	$2.57	$2.63	$2.62	76,906
2021-11-15	$2.65	$2.65	$2.58	$2.64	$2.63	46,428
2021-11-12	$2.64	$2.67	$2.58	$2.65	$2.64	63,596
2021-11-11	$2.58	$2.63	$2.58	$2.60	$2.59	13,431
2021-11-10	$2.67	$2.67	$2.56	$2.58	$2.57	48,140
2021-11-09	$2.61	$2.70	$2.56	$2.67	$2.66	244,426
2021-11-08	$2.59	$2.69	$2.56	$2.58	$2.57	48,393
2021-11-05	$2.53	$2.66	$2.53	$2.60	$2.59	86,705
2021-11-04	$2.54	$2.56	$2.52	$2.52	$2.51	41,477
2021-11-03	$2.58	$2.66	$2.51	$2.57	$2.56	114,957
2021-11-02	$2.52	$2.59	$2.48	$2.58	$2.57	76,317
2021-11-01	$2.54	$2.65	$2.53	$2.53	$2.52	70,976
2021-10-29	$2.54	$2.64	$2.54	$2.55	$2.54	25,884
2021-10-28	$2.51	$2.57	$2.49	$2.56	$2.55	17,840
2021-10-27	$2.58	$2.60	$2.47	$2.53	$2.52	51,474
2021-10-26	$2.56	$2.67	$2.55	$2.59	$2.58	212,245
2021-10-25	$2.56	$2.62	$2.55	$2.57	$2.56	47,102
2021-10-22	$2.74	$2.76	$2.51	$2.57	$2.56	98,079
2021-10-21	$2.81	$2.87	$2.66	$2.70	$2.69	104,240
2021-10-20	$2.91	$2.93	$2.78	$2.85	$2.84	72,740
2021-10-19	$3.06	$3.06	$2.90	$2.91	$2.90	143,379
2021-10-18	$3.01	$3.24	$2.99	$3.03	$3.02	128,712
2021-10-15	$2.92	$3.19	$2.92	$3.02	$3.01	140,143
2021-10-14	$3.04	$3.10	$3.00	$3.03	$3.02	99,823
2021-10-13	$3.05	$3.12	$2.97	$3.05	$3.04	88,956
2021-10-12	$2.86	$3.08	$2.85	$2.99	$2.98	100,308
2021-10-11	$2.98	$3.02	$2.93	$2.95	$2.94	95,719
2021-10-08	$2.88	$3.08	$2.82	$2.96	$2.95	194,160
2021-10-07	$2.77	$2.91	$2.71	$2.91	$2.90	204,259
2021-10-06	$2.88	$2.91	$2.66	$2.87	$2.86	324,374
2021-10-05	$3.06	$3.25	$2.77	$2.92	$2.91	321,465
2021-10-04	$3.31	$3.50	$2.84	$2.94	$2.93	1,101,830
2021-10-01	$3.02	$3.35	$2.95	$3.20	$3.18	503,701
2021-09-30	$3.05	$3.20	$2.91	$3.03	$3.02	288,071
2021-09-29	$2.71	$3.24	$2.69	$2.99	$2.98	1,694,823
2021-09-28	$2.78	$2.97	$2.67	$2.73	$2.72	489,748
2021-09-27	$2.48	$2.99	$2.48	$2.72	$2.71	1,149,005
2021-09-24	$2.42	$2.54	$2.36	$2.45	$2.44	116,437
2021-09-23	$2.32	$2.52	$2.32	$2.41	$2.40	314,524
2021-09-22	$2.39	$2.42	$2.30	$2.34	$2.33	195,417
2021-09-21	$2.26	$2.33	$2.26	$2.27	$2.26	63,240
2021-09-20	$2.48	$2.49	$2.27	$2.27	$2.26	183,345
2021-09-17	$2.62	$2.68	$2.52	$2.64	$2.63	95,410
2021-09-16	$2.63	$2.70	$2.51	$2.60	$2.59	69,638
2021-09-15	$2.59	$2.84	$2.59	$2.68	$2.67	215,342
2021-09-14	$2.63	$2.70	$2.53	$2.58	$2.57	135,604
2021-09-13	$2.57	$2.75	$2.48	$2.65	$2.64	412,700
2021-09-10	$2.61	$2.72	$2.50	$2.62	$2.61	318,251
2021-09-09	$2.67	$2.67	$2.51	$2.58	$2.57	146,692
2021-09-08	$2.44	$2.74	$2.44	$2.66	$2.65	444,276
2021-09-07	$2.55	$2.57	$2.42	$2.48	$2.47	127,783
2021-09-03	$2.36	$2.58	$2.36	$2.55	$2.54	191,395
2021-09-02	$2.56	$2.56	$2.36	$2.39	$2.38	132,257
2021-09-01	$2.44	$2.48	$2.33	$2.43	$2.42	283,348
2021-08-31	$2.38	$2.47	$2.38	$2.46	$2.45	71,481
2021-08-30	$2.33	$2.45	$2.24	$2.39	$2.38	185,248
2021-08-27	$2.20	$2.37	$2.20	$2.34	$2.33	88,989
2021-08-26	$2.26	$2.37	$2.18	$2.21	$2.20	88,754
2021-08-25	$2.33	$2.35	$2.25	$2.28	$2.27	64,033
2021-08-24	$2.22	$2.37	$2.22	$2.33	$2.32	203,618
2021-08-23	$2.17	$2.23	$2.13	$2.20	$2.19	61,482
2021-08-20	$2.05	$2.24	$2.05	$2.07	$2.06	84,269
2021-08-19	$2.14	$2.16	$2.01	$2.10	$2.09	118,986
2021-08-18	$2.15	$2.20	$2.15	$2.17	$2.16	23,650
2021-08-17	$2.13	$2.20	$2.13	$2.15	$2.14	43,416
2021-08-16	$2.20	$2.22	$2.13	$2.15	$2.14	77,585
2021-08-13	$2.20	$2.35	$2.15	$2.22	$2.21	122,235
2021-08-12	$2.34	$2.42	$2.19	$2.25	$2.24	340,734
2021-08-11	$2.47	$2.98	$2.24	$2.34	$2.33	4,238,156
2021-08-10	$2.40	$2.42	$2.27	$2.28	$2.27	93,282
2021-08-09	$2.41	$2.43	$2.31	$2.42	$2.41	117,174
2021-08-06	$2.25	$2.34	$2.20	$2.32	$2.31	105,667
2021-08-05	$2.22	$2.30	$2.22	$2.27	$2.26	76,768
2021-08-04	$2.29	$2.31	$2.21	$2.23	$2.22	48,681
2021-08-03	$2.33	$2.38	$2.29	$2.31	$2.30	58,454
2021-08-02	$2.32	$2.39	$2.27	$2.34	$2.33	56,376
2021-07-30	$2.39	$2.40	$2.29	$2.32	$2.31	79,000
2021-07-29	$2.28	$2.47	$2.28	$2.38	$2.37	157,715
2021-07-28	$2.32	$2.43	$2.27	$2.33	$2.32	88,682
2021-07-27	$2.37	$2.38	$2.24	$2.33	$2.32	54,085
2021-07-26	$2.36	$2.47	$2.34	$2.40	$2.39	94,269
2021-07-23	$2.40	$2.43	$2.31	$2.35	$2.34	79,918
2021-07-22	$2.37	$2.44	$2.30	$2.42	$2.41	347,277
2021-07-21	$2.22	$2.31	$2.20	$2.26	$2.25	171,011
2021-07-20	$2.11	$2.22	$2.06	$2.17	$2.16	157,242
2021-07-19	$2.06	$2.14	$2.00	$2.11	$2.10	199,672
2021-07-16	$2.28	$2.30	$2.16	$2.19	$2.18	247,745
2021-07-15	$2.44	$2.47	$2.23	$2.27	$2.26	385,113
2021-07-14	$2.56	$2.97	$2.42	$2.50	$2.49	3,598,847
2021-07-13	$2.58	$2.64	$2.34	$2.57	$2.56	351,084
2021-07-12	$2.71	$2.72	$2.46	$2.48	$2.47	305,332
2021-07-09	$2.43	$2.70	$2.43	$2.70	$2.69	648,899
2021-07-08	$2.24	$2.54	$2.23	$2.46	$2.45	719,831
2021-07-07	$2.72	$2.77	$2.32	$2.36	$2.35	866,243
2021-07-06	$3.08	$3.11	$2.59	$2.66	$2.65	2,215,651
2021-07-02	$3.36	$3.37	$2.93	$2.97	$2.96	939,513
2021-07-01	$3.36	$3.59	$3.21	$3.33	$3.31	4,718,240
2021-06-30	$3.14	$3.36	$3.05	$3.31	$3.29	1,337,593
2021-06-29	$3.16	$3.29	$3.06	$3.10	$3.08	236,322
2021-06-28	$3.30	$3.33	$3.13	$3.19	$3.17	311,099
2021-06-25	$3.36	$3.45	$3.15	$3.32	$3.30	1,327,516
2021-06-24	$3.12	$3.38	$3.08	$3.36	$3.34	834,429
2021-06-23	$3.05	$3.22	$3.00	$3.14	$3.12	520,327
2021-06-22	$3.13	$3.17	$2.84	$2.97	$2.96	686,876
2021-06-21	$2.87	$3.33	$2.85	$3.22	$3.20	5,284,207
2021-06-18	$2.85	$2.97	$2.76	$2.87	$2.86	350,233
2021-06-17	$3.12	$3.12	$2.82	$2.88	$2.87	245,057
2021-06-16	$3.12	$3.25	$3.00	$3.12	$3.10	1,373,352
2021-06-15	$2.90	$3.12	$2.90	$3.07	$3.05	262,764
2021-06-14	$3.04	$3.14	$2.90	$2.95	$2.94	160,860
2021-06-11	$3.01	$3.11	$2.98	$3.05	$3.04	224,012
2021-06-10	$3.10	$3.14	$3.01	$3.04	$3.03	124,246
2021-06-09	$3.24	$3.24	$3.05	$3.09	$3.07	357,284
2021-06-08	$3.21	$3.28	$2.98	$3.21	$3.19	469,866
2021-06-07	$3.29	$3.31	$3.20	$3.26	$3.24	175,308
2021-06-04	$3.33	$3.34	$3.20	$3.25	$3.23	181,665
2021-06-03	$3.20	$3.43	$3.14	$3.26	$3.24	573,503
2021-06-02	$3.17	$3.35	$3.02	$3.20	$3.18	744,840
2021-06-01	$3.36	$3.60	$3.06	$3.10	$3.08	3,685,902
2021-05-28	$3.38	$3.56	$3.30	$3.30	$3.28	350,907
2021-05-27	$3.33	$3.50	$3.20	$3.45	$3.43	1,166,516
2021-05-26	$3.12	$3.33	$3.12	$3.25	$3.23	349,698
2021-05-25	$3.25	$3.36	$3.11	$3.17	$3.15	312,783
2021-05-24	$2.88	$3.28	$2.85	$3.20	$3.18	887,255
2021-05-21	$2.87	$3.18	$2.71	$2.94	$2.93	1,295,317
2021-05-20	$2.95	$2.97	$2.52	$2.86	$2.85	835,013
2021-05-19	$2.83	$2.97	$2.82	$2.93	$2.92	106,951
2021-05-18	$3.02	$3.09	$2.87	$2.98	$2.97	329,930
2021-05-17	$2.97	$3.15	$2.95	$3.01	$3.00	525,663
2021-05-14	$3.29	$3.29	$2.97	$2.99	$2.98	423,405
2021-05-13	$3.19	$3.54	$2.94	$3.22	$3.20	2,362,691
2021-05-12	$2.63	$3.80	$2.54	$3.31	$3.29	10,773,295
2021-05-11	$2.59	$2.75	$2.40	$2.67	$2.66	369,364
2021-05-10	$2.96	$3.34	$2.71	$2.77	$2.76	1,003,601
2021-05-07	$3.00	$3.09	$2.70	$2.91	$2.90	639,520
2021-05-06	$3.18	$4.20	$2.64	$3.01	$3.00	10,131,334
2021-05-05	$2.92	$2.92	$2.52	$2.68	$2.67	1,121,400
2021-05-04	$2.55	$2.89	$2.33	$2.68	$2.67	1,718,314
2021-05-03	$2.15	$4.34	$2.10	$3.10	$3.08	5,790,043
2021-04-30	$2.09	$2.13	$2.02	$2.07	$2.06	28,485
2021-04-29	$2.25	$2.28	$2.02	$2.08	$2.07	40,596
2021-04-28	$2.18	$2.44	$2.18	$2.23	$2.22	253,180
2021-04-27	$2.27	$2.32	$2.12	$2.20	$2.19	68,184
2021-04-26	$2.18	$2.24	$2.17	$2.23	$2.22	34,026
2021-04-23	$2.18	$2.26	$2.14	$2.22	$2.21	37,968
2021-04-22	$2.12	$2.22	$2.12	$2.13	$2.12	52,857
2021-04-21	$2.10	$2.17	$2.07	$2.12	$2.11	28,802
2021-04-20	$2.14	$2.20	$2.07	$2.07	$2.06	32,058
2021-04-19	$2.26	$2.26	$2.15	$2.15	$2.14	27,742
2021-04-16	$2.26	$2.26	$2.14	$2.18	$2.17	65,083
2021-04-15	$2.45	$2.45	$2.26	$2.29	$2.28	44,431
2021-04-14	$2.44	$2.58	$2.38	$2.41	$2.40	243,022
2021-04-13	$2.38	$2.56	$2.32	$2.50	$2.49	141,725
2021-04-12	$2.63	$2.68	$2.36	$2.45	$2.44	88,688
2021-04-09	$2.90	$2.90	$2.66	$2.72	$2.71	59,557
2021-04-08	$2.88	$2.93	$2.82	$2.89	$2.88	32,778
2021-04-07	$2.81	$2.96	$2.75	$2.88	$2.87	79,861
2021-04-06	$2.65	$2.91	$2.65	$2.81	$2.80	299,143
2021-04-05	$2.76	$2.81	$2.58	$2.67	$2.66	146,851
2021-04-01	$2.52	$2.80	$2.52	$2.72	$2.70	221,174
2021-03-31	$2.85	$2.89	$2.57	$2.57	$2.56	174,769
2021-03-30	$2.80	$3.09	$2.72	$2.82	$2.81	545,754
2021-03-29	$2.81	$2.87	$2.71	$2.77	$2.76	55,918
2021-03-26	$2.71	$2.96	$2.70	$2.81	$2.80	127,899
2021-03-25	$2.59	$2.77	$2.52	$2.77	$2.76	123,018
2021-03-24	$2.71	$2.93	$2.57	$2.70	$2.68	283,026
2021-03-23	$2.85	$2.90	$2.58	$2.61	$2.60	46,632
2021-03-22	$2.92	$2.94	$2.69	$2.79	$2.78	42,542
2021-03-19	$2.70	$2.87	$2.60	$2.87	$2.86	75,814
2021-03-18	$2.87	$2.99	$2.70	$2.72	$2.71	122,567
2021-03-17	$2.89	$2.99	$2.80	$2.94	$2.93	172,565
2021-03-16	$3.10	$3.10	$2.84	$2.94	$2.93	83,851
2021-03-15	$3.10	$3.33	$2.97	$3.10	$3.08	364,249
2021-03-12	$3.02	$3.16	$2.92	$3.04	$3.03	147,514
2021-03-11	$3.25	$3.26	$2.98	$3.07	$3.05	261,690
2021-03-10	$2.66	$3.38	$2.66	$3.15	$3.13	878,098
2021-03-09	$2.77	$2.77	$2.63	$2.68	$2.67	42,602
2021-03-08	$2.59	$2.69	$2.40	$2.62	$2.61	109,070
2021-03-05	$2.86	$2.89	$2.50	$2.56	$2.55	267,609
2021-03-04	$3.09	$3.12	$2.60	$2.67	$2.66	637,571
2021-03-03	$3.15	$3.45	$3.06	$3.10	$3.08	394,057
2021-03-02	$3.25	$3.49	$3.21	$3.22	$3.20	320,406
2021-03-01	$3.26	$3.38	$3.23	$3.25	$3.23	138,460
2021-02-26	$3.46	$3.48	$3.18	$3.19	$3.17	147,119
2021-02-25	$3.56	$3.62	$3.42	$3.57	$3.55	145,424
2021-02-24	$3.36	$3.73	$3.36	$3.61	$3.59	179,968
2021-02-23	$3.95	$3.99	$3.16	$3.37	$3.35	457,871
2021-02-22	$4.16	$4.57	$4.12	$4.30	$4.28	675,432
2021-02-19	$3.76	$4.38	$3.71	$4.21	$4.19	577,060
2021-02-18	$3.56	$4.29	$3.50	$4.20	$4.18	1,550,368
2021-02-17	$3.62	$3.64	$3.44	$3.54	$3.52	177,260
2021-02-16	$3.58	$3.96	$3.40	$3.70	$3.68	1,154,809
2021-02-12	$3.31	$3.85	$3.30	$3.37	$3.35	614,248
2021-02-11	$3.71	$3.92	$3.25	$3.34	$3.32	583,185
2021-02-10	$3.76	$4.70	$3.12	$3.98	$3.96	3,773,673
2021-02-09	$3.15	$3.67	$3.15	$3.33	$3.31	1,375,838
2021-02-08	$3.08	$3.50	$2.95	$3.20	$3.18	774,670
2021-02-05	$2.80	$3.74	$2.78	$3.25	$3.23	1,480,357
2021-02-04	$2.96	$2.98	$2.72	$2.77	$2.76	159,040
2021-02-03	$3.00	$3.15	$2.85	$2.86	$2.85	244,069
2021-02-02	$3.06	$3.14	$2.82	$2.83	$2.82	257,364
2021-02-01	$3.09	$3.42	$3.03	$3.14	$3.12	441,844
2021-01-29	$3.50	$3.95	$3.12	$3.32	$3.30	1,721,037
2021-01-28	$1.83	$6.99	$1.81	$5.76	$5.73	5,438,271
2021-01-27	$1.82	$1.92	$1.80	$1.88	$1.87	131,888
2021-01-26	$1.97	$2.03	$1.86	$1.90	$1.89	218,192
2021-01-25	$2.17	$2.19	$1.99	$2.06	$2.05	215,726
2021-01-22	$2.26	$2.30	$2.10	$2.11	$2.10	226,693
2021-01-21	$2.15	$2.49	$2.08	$2.21	$2.20	1,190,990
2021-01-20	$1.85	$1.88	$1.80	$1.88	$1.87	234,699
2021-01-19	$1.73	$1.88	$1.73	$1.85	$1.84	301,749
2021-01-15	$1.60	$1.78	$1.56	$1.71	$1.70	268,037
2021-01-14	$1.59	$1.60	$1.51	$1.55	$1.54	125,470
2021-01-13	$1.60	$1.64	$1.53	$1.59	$1.59	152,329
2021-01-12	$1.54	$1.69	$1.52	$1.68	$1.67	433,213
2021-01-11	$1.48	$1.49	$1.39	$1.48	$1.47	111,654
2021-01-08	$1.41	$1.50	$1.36	$1.46	$1.45	54,282
2021-01-07	$1.41	$1.41	$1.33	$1.40	$1.39	66,696
2021-01-06	$1.37	$1.39	$1.30	$1.34	$1.33	131,522
2021-01-05	$1.26	$1.50	$1.26	$1.45	$1.44	672,642
2021-01-04	$1.30	$1.34	$1.25	$1.26	$1.25	91,533
2020-12-31	$1.29	$1.34	$1.24	$1.27	$1.26	70,970
2020-12-30	$1.23	$1.38	$1.22	$1.30	$1.29	363,847
2020-12-29	$1.14	$1.99	$1.14	$1.46	$1.45	4,192,212
2020-12-28	$1.18	$1.20	$1.10	$1.15	$1.14	90,251
2020-12-24	$1.22	$1.22	$1.16	$1.18	$1.17	25,551
2020-12-23	$1.17	$1.23	$1.17	$1.21	$1.20	37,091
2020-12-22	$1.18	$1.20	$1.15	$1.18	$1.17	55,669
2020-12-21	$1.21	$1.24	$1.15	$1.20	$1.19	49,353
2020-12-18	$1.24	$1.26	$1.20	$1.20	$1.19	84,170
2020-12-17	$1.26	$1.29	$1.22	$1.26	$1.25	178,596
2020-12-16	$1.39	$1.40	$1.27	$1.30	$1.29	553,613
2020-12-15	$1.23	$1.61	$1.20	$1.61	$1.60	1,817,562
2020-12-14	$1.43	$1.43	$1.23	$1.27	$1.26	281,687
2020-12-11	$1.32	$1.41	$1.28	$1.37	$1.36	405,087
2020-12-10	$1.19	$1.27	$1.15	$1.27	$1.26	169,620
2020-12-09	$1.13	$1.20	$1.12	$1.17	$1.16	131,367
2020-12-08	$1.06	$1.09	$1.05	$1.09	$1.08	62,466
2020-12-07	$1.10	$1.10	$1.04	$1.07	$1.06	56,155
2020-12-04	$1.20	$1.20	$1.10	$1.13	$1.12	119,515
2020-12-03	$1.07	$1.10	$1.02	$1.07	$1.07	98,354
2020-12-02	$1.02	$1.08	$1.01	$1.06	$1.05	111,697
2020-12-01	$1.08	$1.08	$1.01	$1.02	$1.02	97,992
2020-11-30	$1.14	$1.14	$1.07	$1.09	$1.08	46,142
2020-11-27	$1.14	$1.14	$1.08	$1.08	$1.07	18,714
2020-11-25	$1.09	$1.11	$1.07	$1.09	$1.08	73,801
2020-11-24	$1.10	$1.13	$1.04	$1.10	$1.09	243,334
2020-11-23	$1.01	$1.07	$1.00	$1.05	$1.04	111,310
2020-11-20	$1.05	$1.05	$1.00	$1.03	$1.03	82,701
2020-11-19	$1.03	$1.03	$0.99	$1.02	$1.02	43,815
2020-11-18	$1.04	$1.05	$1.00	$1.02	$1.01	76,723
2020-11-17	$0.97	$1.03	$0.97	$1.03	$1.02	30,170
2020-11-16	$1.05	$1.05	$0.96	$0.99	$0.99	122,252
2020-11-13	$0.98	$1.03	$0.95	$1.01	$1.01	73,608
2020-11-12	$0.97	$1.05	$0.93	$0.99	$0.99	129,316
2020-11-11	$0.96	$0.99	$0.94	$0.97	$0.96	69,925
2020-11-10	$0.93	$1.04	$0.92	$0.99	$0.99	169,995
2020-11-09	$0.90	$0.95	$0.90	$0.93	$0.92	102,357
2020-11-06	$0.92	$0.95	$0.90	$0.92	$0.91	29,732
2020-11-05	$0.93	$0.99	$0.92	$0.95	$0.95	91,087
2020-11-04	$0.91	$0.98	$0.88	$0.95	$0.95	160,075
2020-11-03	$0.90	$0.95	$0.86	$0.94	$0.93	135,608
2020-11-02	$0.92	$0.93	$0.87	$0.91	$0.90	230,093
2020-10-30	$0.89	$0.93	$0.85	$0.87	$0.86	67,977
2020-10-29	$0.90	$0.95	$0.86	$0.92	$0.92	222,353
2020-10-28	$0.93	$0.95	$0.86	$0.91	$0.91	89,764
2020-10-27	$0.90	$0.99	$0.85	$0.96	$0.96	208,182
2020-10-26	$0.92	$0.94	$0.85	$0.90	$0.90	185,086
2020-10-23	$0.98	$0.98	$0.92	$0.95	$0.94	111,193
2020-10-22	$1.05	$1.05	$0.92	$0.99	$0.98	275,211
2020-10-21	$1.01	$1.34	$0.95	$1.03	$1.02	3,354,135
2020-10-20	$0.99	$0.99	$0.89	$0.94	$0.94	134,793
2020-10-19	$0.92	$1.00	$0.92	$0.95	$0.94	175,608
2020-10-16	$0.91	$0.93	$0.89	$0.92	$0.91	75,309
2020-10-15	$0.94	$0.96	$0.89	$0.93	$0.93	117,486
2020-10-14	$0.93	$0.96	$0.92	$0.95	$0.95	72,837
2020-10-13	$0.95	$0.98	$0.91	$0.94	$0.93	525,538
2020-10-12	$1.05	$1.06	$0.87	$0.92	$0.91	389,756
2020-10-09	$0.93	$1.17	$0.87	$1.02	$1.02	1,246,561
2020-10-08	$0.85	$1.00	$0.84	$0.92	$0.92	655,783
2020-10-07	$0.84	$0.86	$0.80	$0.85	$0.85	73,701
2020-10-06	$0.80	$0.90	$0.78	$0.85	$0.85	175,564
2020-10-05	$0.79	$0.82	$0.77	$0.80	$0.80	63,914
2020-10-02	$0.81	$0.83	$0.76	$0.83	$0.83	126,984
2020-10-01	$0.78	$0.84	$0.78	$0.83	$0.83	137,380
2020-09-30	$0.81	$0.89	$0.76	$0.85	$0.85	797,193
2020-09-29	$1.00	$1.64	$0.87	$0.93	$0.92	12,732,057
2020-09-28	$0.91	$0.91	$0.76	$0.81	$0.81	42,671
2020-09-25	$0.86	$0.86	$0.75	$0.81	$0.81	34,049
2020-09-24	$0.75	$0.97	$0.75	$0.82	$0.82	188,983
2020-09-23	$0.72	$0.83	$0.72	$0.73	$0.73	97,182
2020-09-22	$0.78	$0.78	$0.72	$0.74	$0.74	29,875
2020-09-21	$0.72	$0.75	$0.72	$0.75	$0.74	27,999
2020-09-18	$0.71	$0.74	$0.70	$0.70	$0.69	7,692
2020-09-17	$0.78	$0.78	$0.70	$0.74	$0.74	26,329
2020-09-16	$0.69	$0.75	$0.69	$0.75	$0.75	14,871
2020-09-15	$0.72	$0.72	$0.68	$0.72	$0.71	9,488
2020-09-14	$0.69	$0.73	$0.69	$0.72	$0.72	11,044
2020-09-11	$0.68	$0.73	$0.68	$0.70	$0.70	18,031
2020-09-10	$0.72	$0.74	$0.68	$0.68	$0.68	13,459
2020-09-09	$0.76	$0.77	$0.68	$0.72	$0.71	26,101
2020-09-08	$0.68	$0.78	$0.66	$0.70	$0.69	38,127
2020-09-04	$0.74	$0.74	$0.68	$0.70	$0.70	45,787
2020-09-03	$0.81	$0.85	$0.70	$0.71	$0.70	242,286
2020-09-02	$0.84	$1.13	$0.82	$0.82	$0.81	1,573,423
2020-09-01	$0.82	$0.87	$0.81	$0.84	$0.84	33,393
2020-08-31	$0.82	$0.88	$0.78	$0.86	$0.86	207,631
2020-08-28	$0.80	$1.00	$0.80	$0.83	$0.83	436,373
2020-08-27	$0.85	$0.90	$0.80	$0.85	$0.85	167,258
2020-08-26	$0.84	$0.85	$0.78	$0.82	$0.82	43,178
2020-08-25	$0.81	$0.81	$0.76	$0.81	$0.80	45,880
2020-08-24	$0.86	$0.87	$0.80	$0.81	$0.80	29,644
2020-08-21	$0.84	$0.85	$0.82	$0.84	$0.84	22,585
2020-08-20	$0.85	$0.89	$0.83	$0.84	$0.84	18,606
2020-08-19	$0.87	$0.90	$0.85	$0.86	$0.86	20,331
2020-08-18	$0.83	$0.88	$0.82	$0.86	$0.85	27,763
2020-08-17	$0.91	$0.91	$0.84	$0.84	$0.84	64,575
2020-08-14	$0.88	$0.92	$0.85	$0.90	$0.89	44,059
2020-08-13	$0.92	$0.93	$0.86	$0.86	$0.86	34,833
2020-08-12	$0.94	$0.97	$0.90	$0.92	$0.91	56,010
2020-08-11	$1.06	$1.06	$0.96	$0.96	$0.96	65,281
2020-08-10	$0.99	$1.06	$0.99	$1.03	$1.02	119,400
2020-08-07	$0.95	$1.00	$0.92	$0.96	$0.96	38,680
2020-08-06	$1.00	$1.03	$0.93	$0.96	$0.96	35,343
2020-08-05	$0.96	$1.03	$0.94	$1.01	$1.00	87,821
2020-08-04	$0.99	$1.05	$0.92	$0.98	$0.97	62,226
2020-08-03	$0.87	$0.96	$0.87	$0.96	$0.96	110,981
2020-07-31	$0.91	$0.93	$0.82	$0.87	$0.86	87,075
2020-07-30	$0.91	$0.95	$0.86	$0.91	$0.91	231,189
2020-07-29	$0.92	$0.97	$0.92	$0.93	$0.93	63,825
2020-07-28	$0.96	$0.99	$0.91	$0.97	$0.97	110,907
2020-07-27	$1.07	$1.10	$0.95	$0.98	$0.97	88,602
2020-07-24	$1.07	$1.10	$1.05	$1.08	$1.07	53,290
2020-07-23	$1.09	$1.13	$0.94	$1.07	$1.06	261,031
2020-07-22	$1.20	$1.30	$1.05	$1.10	$1.09	873,114
2020-07-21	$0.93	$1.08	$0.90	$0.98	$0.98	579,532
2020-07-20	$0.94	$0.97	$0.89	$0.89	$0.89	58,283
2020-07-17	$0.97	$1.02	$0.93	$0.97	$0.97	108,076
2020-07-16	$0.97	$1.03	$0.94	$0.98	$0.98	55,323
2020-07-15	$0.95	$1.00	$0.93	$0.98	$0.98	53,725
2020-07-14	$0.90	$1.05	$0.87	$0.99	$0.99	98,574
2020-07-13	$0.96	$1.02	$0.86	$0.91	$0.91	186,846
2020-07-10	$1.03	$1.03	$0.98	$1.03	$1.02	47,347
2020-07-09	$0.97	$1.05	$0.94	$1.01	$1.01	125,912
2020-07-08	$0.91	$0.99	$0.89	$0.97	$0.97	130,979
2020-07-07	$0.94	$0.94	$0.87	$0.89	$0.89	73,397
2020-07-06	$0.90	$0.97	$0.90	$0.93	$0.93	108,250
2020-07-02	$0.85	$0.94	$0.85	$0.89	$0.89	81,319
2020-07-01	$0.89	$0.90	$0.83	$0.85	$0.85	85,056
2020-06-30	$0.91	$0.95	$0.86	$0.90	$0.90	104,289
2020-06-29	$1.02	$1.02	$0.90	$0.91	$0.91	212,295
2020-06-26	$1.15	$1.22	$1.07	$1.07	$1.06	200,555
2020-06-25	$1.33	$1.33	$1.21	$1.23	$1.22	261,480
2020-06-24	$1.14	$1.33	$1.13	$1.33	$1.32	1,545,183
2020-06-23	$1.90	$2.10	$1.21	$1.35	$1.34	41,258,328
2020-06-22	$0.83	$0.83	$0.71	$0.78	$0.78	73,255
2020-06-19	$0.80	$0.86	$0.77	$0.80	$0.80	81,314
2020-06-18	$0.70	$0.80	$0.69	$0.78	$0.78	182,609
2020-06-17	$0.85	$0.85	$0.67	$0.72	$0.72	149,751
2020-06-16	$0.67	$0.79	$0.67	$0.76	$0.76	108,873
2020-06-15	$0.69	$0.72	$0.65	$0.66	$0.66	50,312
2020-06-12	$0.64	$0.73	$0.61	$0.73	$0.73	151,340
2020-06-11	$0.68	$0.69	$0.60	$0.61	$0.61	129,147
2020-06-10	$0.67	$0.71	$0.65	$0.67	$0.67	61,502
2020-06-09	$0.75	$0.78	$0.68	$0.71	$0.71	99,917
2020-06-08	$0.80	$0.84	$0.72	$0.77	$0.77	473,085
2020-06-05	$0.57	$0.79	$0.57	$0.67	$0.67	632,486
2020-06-04	$0.56	$0.58	$0.56	$0.58	$0.58	98,077
2020-06-03	$0.55	$0.57	$0.55	$0.56	$0.56	38,075
2020-06-02	$0.58	$0.58	$0.55	$0.55	$0.55	35,397
2020-06-01	$0.57	$0.60	$0.56	$0.57	$0.57	68,833
2020-05-29	$0.61	$0.61	$0.57	$0.58	$0.58	34,378
2020-05-28	$0.62	$0.62	$0.57	$0.58	$0.58	34,774
2020-05-27	$0.61	$0.61	$0.57	$0.59	$0.59	48,719
2020-05-26	$0.60	$0.62	$0.58	$0.61	$0.61	84,822
2020-05-22	$0.58	$0.60	$0.56	$0.58	$0.58	35,997
2020-05-21	$0.55	$0.61	$0.55	$0.56	$0.56	112,501
2020-05-20	$0.58	$0.60	$0.55	$0.56	$0.56	113,034
2020-05-19	$0.56	$0.62	$0.55	$0.55	$0.55	86,603
2020-05-18	$0.59	$0.62	$0.57	$0.57	$0.57	40,647
2020-05-15	$0.59	$0.62	$0.57	$0.57	$0.57	115,998
2020-05-14	$0.60	$0.60	$0.57	$0.57	$0.57	46,163
2020-05-13	$0.63	$0.65	$0.55	$0.58	$0.58	134,309
2020-05-12	$0.63	$0.67	$0.63	$0.64	$0.64	84,710
2020-05-11	$0.66	$0.67	$0.63	$0.63	$0.63	68,504
2020-05-08	$0.69	$0.69	$0.61	$0.63	$0.63	149,804
2020-05-07	$0.62	$0.70	$0.59	$0.68	$0.68	285,078
2020-05-06	$0.62	$0.62	$0.58	$0.61	$0.61	50,407
2020-05-05	$0.63	$0.65	$0.57	$0.62	$0.62	124,051
2020-05-04	$0.65	$0.68	$0.60	$0.62	$0.62	66,736
2020-05-01	$0.69	$0.69	$0.59	$0.62	$0.62	203,431
2020-04-30	$0.65	$0.84	$0.60	$0.70	$0.70	906,453
2020-04-29	$0.69	$0.69	$0.61	$0.63	$0.62	516,639
2020-04-28	$0.57	$0.88	$0.57	$0.60	$0.60	1,292,816
2020-04-27	$0.59	$0.60	$0.53	$0.57	$0.57	45,084
2020-04-24	$0.61	$0.69	$0.57	$0.57	$0.57	87,648
2020-04-23	$0.56	$0.75	$0.55	$0.59	$0.59	314,719
2020-04-22	$0.52	$0.57	$0.50	$0.54	$0.54	49,630
2020-04-21	$0.57	$0.57	$0.47	$0.51	$0.51	46,290
2020-04-20	$0.56	$0.60	$0.51	$0.58	$0.58	58,268
2020-04-17	$0.54	$0.64	$0.54	$0.58	$0.58	79,991
2020-04-16	$0.53	$0.57	$0.51	$0.54	$0.54	76,820
2020-04-15	$0.53	$0.54	$0.51	$0.53	$0.53	26,106
2020-04-14	$0.56	$0.59	$0.49	$0.50	$0.50	128,755
2020-04-13	$0.66	$0.66	$0.56	$0.56	$0.56	99,464
2020-04-09	$0.63	$0.75	$0.56	$0.61	$0.61	328,128
2020-04-08	$0.55	$0.65	$0.50	$0.58	$0.58	136,324
2020-04-07	$0.57	$0.60	$0.52	$0.52	$0.52	25,615
2020-04-06	$0.55	$0.57	$0.52	$0.56	$0.56	111,868
2020-04-03	$0.55	$0.73	$0.54	$0.56	$0.56	218,715
2020-04-02	$0.69	$0.84	$0.44	$0.54	$0.54	619,607
2020-04-01	$0.60	$0.80	$0.57	$0.69	$0.69	216,170
2020-03-31	$0.35	$1.20	$0.35	$0.62	$0.62	903,269
2020-03-30	$0.42	$0.44	$0.30	$0.32	$0.32	41,367
2020-03-27	$0.44	$0.45	$0.40	$0.40	$0.40	30,954
2020-03-26	$0.48	$0.48	$0.40	$0.41	$0.41	45,011
2020-03-25	$0.42	$0.47	$0.42	$0.45	$0.45	10,341
2020-03-24	$0.45	$0.46	$0.40	$0.44	$0.44	3,011
2020-03-23	$0.50	$0.50	$0.40	$0.46	$0.46	17,234
2020-03-20	$0.55	$0.69	$0.35	$0.46	$0.46	110,956
2020-03-19	$0.38	$0.55	$0.37	$0.55	$0.55	77,452
2020-03-18	$0.43	$0.43	$0.38	$0.39	$0.39	11,690
2020-03-17	$0.50	$0.52	$0.45	$0.45	$0.45	5,021
2020-03-16	$0.53	$0.53	$0.50	$0.50	$0.50	7,054
2020-03-13	$0.50	$0.53	$0.50	$0.53	$0.53	9,121
2020-03-12	$0.51	$0.53	$0.51	$0.51	$0.51	18,659
2020-03-11	$0.55	$0.55	$0.51	$0.51	$0.51	7,226
2020-03-10	$0.54	$0.59	$0.53	$0.53	$0.53	20,133
2020-03-09	$0.50	$0.60	$0.50	$0.51	$0.51	36,158
2020-03-06	$0.52	$0.57	$0.50	$0.56	$0.56	16,516
2020-03-05	$0.60	$0.64	$0.57	$0.57	$0.57	22,531
2020-03-04	$0.60	$0.64	$0.60	$0.63	$0.63	24,595
2020-03-03	$0.55	$0.63	$0.55	$0.63	$0.63	40,921
2020-03-02	$0.62	$0.65	$0.55	$0.60	$0.59	33,597
2020-02-28	$0.64	$0.64	$0.55	$0.59	$0.59	54,936
2020-02-27	$0.68	$0.72	$0.65	$0.66	$0.66	37,068
2020-02-26	$0.79	$0.82	$0.73	$0.74	$0.74	55,938
2020-02-25	$0.91	$0.91	$0.81	$0.82	$0.82	11,030
2020-02-24	$0.91	$0.91	$0.84	$0.86	$0.86	28,673
2020-02-21	$0.91	$0.92	$0.85	$0.92	$0.92	28,375
2020-02-20	$0.97	$0.97	$0.86	$0.91	$0.91	92,461
2020-02-19	$1.17	$1.17	$0.90	$0.95	$0.95	44,953
2020-02-18	$1.03	$1.13	$1.03	$1.06	$1.05	41,787
2020-02-14	$1.06	$1.14	$1.05	$1.06	$1.05	160,785
2020-02-13	$1.17	$1.38	$1.03	$1.04	$1.03	239,169
2020-02-12	$1.15	$1.37	$1.12	$1.37	$1.36	352,149
2020-02-11	$1.13	$2.68	$1.02	$1.30	$1.29	7,815,009
2020-02-10	$0.93	$0.94	$0.93	$0.94	$0.94	1,295
2020-02-07	$0.99	$1.00	$0.88	$0.92	$0.92	4,732
2020-02-06	$0.89	$1.00	$0.89	$0.90	$0.90	5,176
2020-02-05	$0.84	$0.89	$0.84	$0.89	$0.89	7,084
2020-02-04	$0.84	$0.84	$0.80	$0.82	$0.82	5,932
2020-02-03	$0.95	$0.96	$0.86	$0.86	$0.86	4,125
2020-01-31	$0.85	$0.91	$0.75	$0.91	$0.91	72,113
2020-01-30	$0.90	$0.90	$0.85	$0.87	$0.87	3,638
2020-01-29	$1.13	$1.15	$0.81	$0.94	$0.94	67,118
2020-01-28	$1.16	$1.16	$1.16	$1.16	$1.15	2,902
2020-01-27	$1.20	$1.20	$1.16	$1.16	$1.15	2,716
2020-01-24	$1.17	$1.20	$1.14	$1.20	$1.19	1,821
2020-01-23	$1.16	$1.19	$1.13	$1.13	$1.12	11,070
2020-01-22	$1.19	$1.19	$1.13	$1.16	$1.15	1,002
2020-01-21	$1.17	$1.20	$1.12	$1.19	$1.18	45,192
2020-01-17	$1.19	$1.19	$1.13	$1.18	$1.17	4,264
2020-01-16	$1.13	$1.16	$1.12	$1.15	$1.14	18,281
2020-01-15	$1.21	$1.21	$1.13	$1.18	$1.17	24,999
2020-01-14	$1.29	$1.29	$1.12	$1.27	$1.26	39,805
2020-01-13	$1.11	$1.28	$1.11	$1.26	$1.25	44,055
2020-01-10	$1.13	$1.13	$1.09	$1.12	$1.11	6,116
2020-01-09	$1.08	$1.13	$1.05	$1.10	$1.09	13,901
2020-01-08	$1.16	$1.16	$1.02	$1.13	$1.12	70,895
2020-01-07	$1.10	$1.16	$1.10	$1.13	$1.12	27,077
2020-01-06	$0.99	$1.11	$0.95	$1.10	$1.09	70,002
2020-01-03	$1.03	$1.19	$0.99	$1.03	$1.02	49,282
2020-01-02	$0.98	$1.03	$0.92	$0.99	$0.99	38,132
2019-12-31	$1.00	$1.04	$0.99	$1.03	$1.02	25,637
2019-12-30	$0.99	$0.99	$0.80	$0.97	$0.97	90,098
2019-12-27	$1.11	$1.11	$0.95	$0.99	$0.99	50,181
2019-12-26	$1.03	$1.10	$1.00	$1.07	$1.06	40,878
2019-12-24	$1.03	$1.03	$0.91	$1.01	$1.01	24,799
2019-12-23	$1.00	$1.03	$0.92	$1.00	$1.00	67,420
2019-12-20	$0.85	$1.02	$0.80	$1.01	$1.01	203,819
2019-12-19	$0.60	$0.89	$0.60	$0.79	$0.79	325,745
2019-12-18	$0.59	$0.59	$0.55	$0.57	$0.57	28,444
2019-12-17	$0.62	$0.64	$0.59	$0.61	$0.61	107,153
2019-12-16	$0.69	$0.71	$0.59	$0.65	$0.65	292,726
2019-12-13	$0.72	$0.73	$0.62	$0.73	$0.73	130,747
2019-12-12	$0.61	$0.75	$0.60	$0.73	$0.73	438,752
2019-12-11	$0.70	$0.72	$0.59	$0.61	$0.61	298,386
2019-12-10	$0.60	$0.70	$0.59	$0.66	$0.66	263,025
2019-12-09	$0.56	$0.68	$0.55	$0.63	$0.63	153,891
2019-12-06	$0.52	$0.66	$0.48	$0.55	$0.55	429,229
2019-12-05	$0.53	$0.53	$0.45	$0.48	$0.48	22,669
2019-12-04	$0.44	$0.53	$0.43	$0.49	$0.49	168,791
2019-12-03	$0.50	$0.55	$0.41	$0.44	$0.44	108,521
2019-12-02	$0.59	$0.75	$0.47	$0.52	$0.52	1,164,434
2019-11-29	$0.40	$0.60	$0.38	$0.53	$0.53	391,956
2019-11-27	$0.39	$0.40	$0.37	$0.40	$0.40	27,679
2019-11-26	$0.37	$0.38	$0.35	$0.38	$0.38	13,495
2019-11-25	$0.35	$0.38	$0.35	$0.36	$0.36	17,047
2019-11-22	$0.38	$0.38	$0.36	$0.37	$0.37	58,090
2019-11-21	$0.40	$0.40	$0.36	$0.38	$0.38	3,586
2019-11-20	$0.40	$0.40	$0.40	$0.40	$0.40	1,232
2019-11-19	$0.39	$0.39	$0.39	$0.39	$0.39	3,921
2019-11-18	$0.38	$0.39	$0.37	$0.37	$0.37	17,332
2019-11-15	$0.41	$0.41	$0.34	$0.39	$0.39	40,616
2019-11-14	$0.40	$0.43	$0.38	$0.40	$0.40	59,745
2019-11-13	$0.41	$0.42	$0.40	$0.40	$0.40	2,399
2019-11-12	$0.41	$0.41	$0.39	$0.41	$0.41	7,579
2019-11-11	$0.42	$0.43	$0.42	$0.42	$0.42	2,478
2019-11-08	$0.40	$0.42	$0.40	$0.42	$0.42	8,447
2019-11-07	$0.46	$0.46	$0.42	$0.42	$0.42	7,227
2019-11-06	$0.48	$0.48	$0.39	$0.45	$0.45	57,687
2019-11-05	$0.50	$0.50	$0.40	$0.47	$0.47	30,691
2019-11-04	$0.37	$0.51	$0.37	$0.51	$0.51	139,009
2019-11-01	$0.38	$0.39	$0.34	$0.35	$0.35	29,325
2019-10-31	$0.39	$0.39	$0.33	$0.38	$0.38	6,564
2019-10-30	$0.39	$0.39	$0.35	$0.36	$0.36	64,244
2019-10-29	$0.41	$0.41	$0.38	$0.39	$0.39	43,350
2019-10-28	$0.44	$0.44	$0.40	$0.41	$0.41	18,437
2019-10-25	$0.41	$0.47	$0.41	$0.42	$0.42	4,389
2019-10-24	$0.48	$0.51	$0.42	$0.43	$0.43	23,213
2019-10-23	$0.40	$0.43	$0.40	$0.41	$0.41	44,112
2019-10-22	$0.43	$0.51	$0.40	$0.42	$0.42	162,250
2019-10-21	$0.47	$0.47	$0.40	$0.42	$0.42	76,315
2019-10-18	$0.42	$0.46	$0.42	$0.44	$0.44	99,455
2019-10-17	$0.53	$0.54	$0.41	$0.41	$0.41	158,330
2019-10-16	$0.39	$0.52	$0.38	$0.50	$0.50	117,065
2019-10-15	$0.45	$0.49	$0.30	$0.46	$0.46	212,434
2019-10-14	$0.48	$0.69	$0.47	$0.53	$0.53	849,280
2019-10-11	$0.47	$0.49	$0.47	$0.48	$0.48	15,012
2019-10-10	$0.43	$0.47	$0.43	$0.47	$0.47	9,459
2019-10-09	$0.50	$0.50	$0.43	$0.48	$0.48	7,159
2019-10-08	$0.51	$0.60	$0.45	$0.48	$0.48	103,557
2019-10-07	$0.50	$0.50	$0.49	$0.49	$0.49	615
2019-10-04	$0.50	$0.50	$0.42	$0.49	$0.49	87,472
2019-10-03	$0.47	$0.52	$0.42	$0.50	$0.50	53,834
2019-10-02	$0.47	$0.47	$0.47	$0.47	$0.47	7,283
2019-10-01	$0.50	$0.52	$0.46	$0.51	$0.51	10,282
2019-09-30	$0.53	$0.53	$0.52	$0.52	$0.52	2,503
2019-09-27	$0.52	$0.58	$0.46	$0.55	$0.55	17,229
2019-09-26	$0.55	$0.59	$0.55	$0.59	$0.59	3,673
2019-09-25	$0.55	$0.59	$0.55	$0.55	$0.55	5,136
2019-09-24	$0.58	$0.58	$0.55	$0.58	$0.58	4,838
2019-09-23	$0.57	$0.59	$0.55	$0.55	$0.55	23,938
2019-09-20	$0.56	$0.59	$0.55	$0.59	$0.59	39,952
2019-09-19	$0.58	$0.60	$0.56	$0.59	$0.59	26,424
2019-09-18	$0.64	$0.65	$0.58	$0.61	$0.61	59,958
2019-09-17	$0.76	$0.78	$0.55	$0.64	$0.64	56,528
2019-09-16	$0.76	$0.86	$0.72	$0.81	$0.81	195,206
2019-09-13	$0.73	$0.73	$0.66	$0.69	$0.69	31,254
2019-09-12	$0.70	$0.70	$0.65	$0.65	$0.65	2,232
2019-09-11	$0.70	$0.70	$0.65	$0.68	$0.67	29,007
2019-09-10	$0.67	$0.70	$0.66	$0.70	$0.70	12,577
2019-09-09	$0.66	$0.70	$0.66	$0.66	$0.66	4,033
2019-09-06	$0.68	$0.71	$0.68	$0.70	$0.70	6,399
2019-09-05	$0.70	$0.70	$0.68	$0.70	$0.70	2,504
2019-09-04	$0.70	$0.70	$0.70	$0.70	$0.70	4,406
2019-09-03	$0.75	$0.75	$0.69	$0.70	$0.70	5,891
2019-08-30	$0.82	$0.82	$0.73	$0.73	$0.73	16,673
2019-08-29	$0.77	$0.81	$0.76	$0.78	$0.78	6,263
2019-08-28	$0.76	$0.79	$0.76	$0.76	$0.76	773
2019-08-27	$0.80	$0.80	$0.76	$0.76	$0.76	5,915
2019-08-26	$0.76	$0.78	$0.76	$0.77	$0.77	1,120
2019-08-23	$0.81	$0.81	$0.76	$0.76	$0.76	5,160
2019-08-22	$0.83	$0.83	$0.73	$0.82	$0.82	30,982
2019-08-21	$0.83	$0.83	$0.83	$0.83	$0.83	260
2019-08-20	$0.91	$0.93	$0.91	$0.93	$0.93	1,364
2019-08-19	$0.91	$0.91	$0.91	$0.91	$0.91	213
2019-08-16	$0.94	$0.94	$0.91	$0.91	$0.91	4,140
2019-08-15	$0.91	$0.94	$0.91	$0.92	$0.92	6,849
2019-08-14	$0.94	$0.94	$0.94	$0.94	$0.94	14
2019-08-13	$0.92	$0.94	$0.91	$0.94	$0.94	14,562
2019-08-12	$0.94	$0.99	$0.94	$0.99	$0.99	8,649
2019-08-09	$0.93	$0.93	$0.93	$0.93	$0.93	6,869
2019-08-08	$0.92	$0.98	$0.92	$0.92	$0.92	1,992
2019-08-07	$1.01	$1.02	$0.91	$0.91	$0.91	28,833
2019-08-06	$1.02	$1.02	$1.02	$1.02	$1.02	410
2019-08-05	$1.00	$1.05	$0.98	$1.03	$1.02	7,540
2019-08-02	$1.05	$1.05	$1.00	$1.00	$1.00	2,210
2019-08-01	$1.02	$1.05	$1.02	$1.02	$1.02	2,896
2019-07-31	$1.05	$1.05	$1.01	$1.01	$1.01	1,833
2019-07-30	$1.01	$1.07	$1.01	$1.03	$1.02	4,196
2019-07-29	$1.00	$1.05	$1.00	$1.00	$1.00	5,916
2019-07-26	$1.00	$1.07	$1.00	$1.03	$1.02	1,823
2019-07-25	$1.03	$1.07	$1.00	$1.04	$1.03	20,167
2019-07-24	$1.03	$1.07	$1.03	$1.04	$1.03	14,204
2019-07-23	$0.97	$1.03	$0.97	$1.03	$1.02	8,226
2019-07-22	$0.99	$1.01	$0.98	$1.00	$1.00	22,400
2019-07-19	$1.02	$1.02	$0.99	$1.00	$1.00	8,275
2019-07-18	$1.02	$1.02	$1.02	$1.02	$1.02	135
2019-07-17	$1.02	$1.02	$0.95	$0.95	$0.95	713
2019-07-16	$0.99	$1.00	$0.95	$0.95	$0.95	7,331
2019-07-15	$1.04	$1.06	$1.01	$1.05	$1.04	4,695
2019-07-12	$1.07	$1.08	$1.00	$1.00	$1.00	16,172
2019-07-11	$1.02	$1.08	$0.96	$0.98	$0.98	19,379
2019-07-10	$1.01	$1.01	$0.94	$0.94	$0.94	56,290
2019-07-09	$1.02	$1.02	$1.02	$1.02	$1.02	788
2019-07-08	$1.01	$1.01	$1.00	$1.00	$1.00	17,909
2019-07-05	$1.08	$1.09	$1.05	$1.05	$1.04	1,402
2019-07-03	$1.00	$1.04	$1.00	$1.04	$1.03	409
2019-07-02	$1.11	$1.11	$1.00	$1.00	$1.00	114,868
2019-07-01	$1.12	$1.12	$1.06	$1.07	$1.06	23,831
2019-06-28	$1.14	$1.20	$1.13	$1.13	$1.12	12,832
2019-06-27	$1.18	$1.21	$1.13	$1.14	$1.13	86,917
2019-06-26	$1.16	$1.46	$1.12	$1.46	$1.45	25,129
2019-06-25	$1.15	$1.20	$1.15	$1.17	$1.16	18,086
2019-06-24	$1.12	$1.24	$1.12	$1.23	$1.22	31,967
2019-06-21	$1.20	$1.30	$1.12	$1.12	$1.11	21,845
2019-06-20	$1.17	$1.32	$1.03	$1.22	$1.21	285,840
2019-06-19	$1.24	$1.24	$1.14	$1.17	$1.17	23,540
2019-06-18	$1.24	$1.26	$1.18	$1.19	$1.18	25,346
2019-06-17	$1.25	$1.25	$1.23	$1.23	$1.22	6,173
2019-06-14	$1.26	$1.26	$1.24	$1.25	$1.24	1,819
2019-06-13	$1.25	$1.26	$1.22	$1.24	$1.23	7,943
2019-06-12	$1.27	$1.27	$1.22	$1.25	$1.24	6,675
2019-06-11	$1.25	$1.26	$1.23	$1.24	$1.23	18,896
2019-06-10	$1.26	$1.26	$1.23	$1.26	$1.25	15,838
2019-06-07	$1.32	$1.32	$1.26	$1.30	$1.29	2,796
2019-06-06	$1.33	$1.33	$1.28	$1.31	$1.30	2,738
2019-06-05	$1.30	$1.33	$1.30	$1.33	$1.32	2,522
2019-06-04	$1.30	$1.34	$1.28	$1.28	$1.27	20,165
2019-06-03	$1.30	$1.34	$1.27	$1.34	$1.33	39,114
2019-05-31	$1.36	$1.36	$1.30	$1.31	$1.30	13,433
2019-05-30	$1.34	$1.34	$1.30	$1.33	$1.32	2,617
2019-05-29	$1.32	$1.33	$1.29	$1.30	$1.29	24,049
2019-05-28	$1.30	$1.32	$1.30	$1.30	$1.29	2,721
2019-05-24	$1.34	$1.35	$1.32	$1.32	$1.31	1,306
2019-05-23	$1.36	$1.36	$1.30	$1.31	$1.30	7,525
2019-05-22	$1.31	$1.33	$1.28	$1.31	$1.30	22,271
2019-05-21	$1.35	$1.38	$1.31	$1.31	$1.30	18,088
2019-05-20	$1.34	$1.37	$1.32	$1.32	$1.31	6,007
2019-05-17	$1.32	$1.35	$1.31	$1.35	$1.34	12,412
2019-05-16	$1.35	$1.36	$1.31	$1.35	$1.34	9,350
2019-05-15	$1.33	$1.36	$1.30	$1.36	$1.35	7,454
2019-05-14	$1.29	$1.33	$1.27	$1.31	$1.30	4,029
2019-05-13	$1.30	$1.33	$1.29	$1.31	$1.30	10,381
2019-05-10	$1.33	$1.33	$1.32	$1.32	$1.31	1,025
2019-05-09	$1.35	$1.35	$1.30	$1.33	$1.32	21,342
2019-05-08	$1.33	$1.34	$1.33	$1.34	$1.33	805
2019-05-07	$1.30	$1.30	$1.30	$1.30	$1.29	123
2019-05-06	$1.34	$1.34	$1.31	$1.31	$1.30	581
2019-05-03	$1.31	$1.32	$1.29	$1.31	$1.30	10,587
2019-05-02	$1.30	$1.33	$1.30	$1.33	$1.32	1,113
2019-05-01	$1.31	$1.34	$1.30	$1.30	$1.29	16,911
2019-04-30	$1.33	$1.33	$1.33	$1.33	$1.32	507
2019-04-29	$1.33	$1.33	$1.32	$1.32	$1.31	2,927
2019-04-26	$1.33	$1.33	$1.31	$1.32	$1.31	7,710
2019-04-25	$1.37	$1.37	$1.34	$1.34	$1.33	3,548
2019-04-24	$1.37	$1.37	$1.30	$1.30	$1.29	11,488
2019-04-23	$1.32	$1.36	$1.31	$1.36	$1.35	9,468
2019-04-22	$1.36	$1.38	$1.30	$1.30	$1.29	11,856
2019-04-18	$1.33	$1.33	$1.31	$1.31	$1.30	9,863
2019-04-17	$1.35	$1.40	$1.35	$1.35	$1.34	8,264
2019-04-16	$1.33	$1.36	$1.32	$1.32	$1.31	36,494
2019-04-15	$1.32	$1.42	$1.31	$1.34	$1.33	36,624
2019-04-12	$1.30	$1.40	$1.30	$1.33	$1.32	7,828
2019-04-11	$1.30	$1.34	$1.30	$1.30	$1.29	3,772
2019-04-10	$1.36	$1.36	$1.32	$1.33	$1.32	4,124
2019-04-09	$1.34	$1.34	$1.34	$1.34	$1.33	2,070
2019-04-08	$1.43	$1.43	$1.34	$1.34	$1.33	4,522
2019-04-05	$1.30	$1.34	$1.30	$1.34	$1.33	3,282
2019-04-04	$1.30	$1.35	$1.30	$1.33	$1.32	5,982
2019-04-03	$1.33	$1.36	$1.30	$1.32	$1.31	19,517
2019-04-02	$1.47	$1.47	$1.30	$1.38	$1.37	15,586
2019-04-01	$1.44	$1.49	$1.28	$1.40	$1.39	123,208
2019-03-29	$1.36	$1.64	$1.35	$1.48	$1.47	140,939
2019-03-28	$1.37	$1.38	$1.35	$1.35	$1.34	2,618
2019-03-27	$1.36	$1.42	$1.35	$1.42	$1.41	5,400
2019-03-26	$1.46	$1.46	$1.35	$1.35	$1.34	1,606
2019-03-25	$1.62	$1.62	$1.39	$1.50	$1.49	14,507
2019-03-22	$1.41	$1.55	$1.28	$1.55	$1.54	84,738
2019-03-21	$1.32	$1.34	$1.31	$1.33	$1.32	13,584
2019-03-20	$1.28	$1.28	$1.28	$1.28	$1.27	1,105
2019-03-19	$1.30	$1.35	$1.28	$1.29	$1.28	6,493
2019-03-18	$1.29	$1.32	$1.27	$1.32	$1.31	6,015
2019-03-15	$1.28	$1.30	$1.27	$1.30	$1.29	2,659
2019-03-14	$1.30	$1.30	$1.27	$1.27	$1.26	12,372
2019-03-13	$1.31	$1.37	$1.31	$1.31	$1.30	6,366
2019-03-12	$1.38	$1.38	$1.30	$1.30	$1.29	582
2019-03-11	$1.32	$1.32	$1.30	$1.30	$1.29	4,848
2019-03-08	$1.39	$1.39	$1.35	$1.35	$1.34	346
2019-03-07	$1.38	$1.38	$1.29	$1.29	$1.28	11,940
2019-03-06	$1.35	$1.35	$1.29	$1.33	$1.32	10,034
2019-03-05	$1.35	$1.36	$1.31	$1.33	$1.32	1,898
2019-03-04	$1.29	$1.40	$1.29	$1.40	$1.39	14,852
2019-03-01	$1.37	$1.37	$1.30	$1.30	$1.29	1,913
2019-02-28	$1.32	$1.32	$1.32	$1.32	$1.31	135
2019-02-27	$1.29	$1.32	$1.29	$1.32	$1.31	2,425
2019-02-26	$1.33	$1.33	$1.29	$1.29	$1.28	23,280
2019-02-25	$1.41	$1.41	$1.41	$1.41	$1.40	4,388
2019-02-22	$1.41	$1.41	$1.32	$1.32	$1.31	4,513
2019-02-21	$1.33	$1.36	$1.32	$1.32	$1.31	5,977
2019-02-20	$1.32	$1.36	$1.31	$1.32	$1.31	2,819
2019-02-19	$1.33	$1.36	$1.32	$1.33	$1.32	8,027
2019-02-15	$1.37	$1.50	$1.32	$1.32	$1.31	46,933
2019-02-14	$1.34	$1.34	$1.34	$1.34	$1.33	235
2019-02-13	$1.33	$1.38	$1.31	$1.38	$1.37	21,486
2019-02-12	$1.41	$1.41	$1.33	$1.36	$1.35	16,101
2019-02-11	$1.37	$1.41	$1.37	$1.41	$1.40	2,356
2019-02-08	$1.37	$1.37	$1.33	$1.34	$1.33	6,789
2019-02-07	$1.33	$1.40	$1.33	$1.40	$1.39	4,619
2019-02-06	$1.32	$1.32	$1.32	$1.32	$1.31	229
2019-02-05	$1.31	$1.47	$1.31	$1.47	$1.46	5,906
2019-02-04	$1.32	$1.45	$1.31	$1.45	$1.44	11,085
2019-02-01	$1.41	$1.41	$1.41	$1.41	$1.40	77
2019-01-31	$1.46	$1.46	$1.33	$1.41	$1.40	996
2019-01-30	$1.42	$1.42	$1.42	$1.42	$1.41	119
2019-01-29	$1.50	$1.50	$1.40	$1.42	$1.41	14,319
2019-01-28	$1.41	$1.50	$1.40	$1.50	$1.49	18,405
2019-01-25	$1.40	$1.47	$1.40	$1.47	$1.46	1,288
2019-01-24	$1.40	$1.40	$1.40	$1.40	$1.39	215
2019-01-23	$1.33	$1.33	$1.33	$1.33	$1.32	715
2019-01-22	$1.34	$1.34	$1.29	$1.29	$1.28	6,335
2019-01-18	$1.35	$1.35	$1.34	$1.35	$1.34	9,145
2019-01-17	$1.34	$1.35	$1.32	$1.32	$1.31	10,477
2019-01-16	$1.28	$1.35	$1.28	$1.33	$1.32	10,181
2019-01-15	$1.34	$1.35	$1.28	$1.29	$1.28	5,497
2019-01-14	$1.36	$1.36	$1.34	$1.34	$1.33	497
2019-01-11	$1.34	$1.37	$1.34	$1.34	$1.33	2,334
2019-01-10	$1.33	$1.40	$1.33	$1.40	$1.39	5,466
2019-01-09	$1.33	$1.46	$1.33	$1.33	$1.32	23,594
2019-01-08	$1.40	$1.40	$1.33	$1.36	$1.35	13,932
2019-01-07	$1.38	$1.40	$1.38	$1.40	$1.39	9,583
2019-01-04	$1.38	$1.38	$1.35	$1.38	$1.37	3,626
2019-01-03	$1.41	$1.41	$1.32	$1.32	$1.31	1,252
2019-01-02	$1.48	$1.48	$1.48	$1.48	$1.47	201
2018-12-31	$1.31	$1.54	$1.31	$1.33	$1.32	19,125
2018-12-28	$1.33	$1.39	$1.29	$1.39	$1.38	2,127
2018-12-27	$1.30	$1.33	$1.22	$1.28	$1.27	8,779
2018-12-26	$1.31	$1.31	$1.30	$1.30	$1.29	757
2018-12-24	$1.40	$1.43	$1.40	$1.43	$1.42	460
2018-12-21	$1.48	$1.48	$1.29	$1.30	$1.29	25,793
2018-12-20	$1.56	$1.56	$1.49	$1.49	$1.48	5,507
2018-12-19	$1.61	$1.64	$1.52	$1.52	$1.51	1,268
2018-12-18	$1.52	$1.64	$1.52	$1.53	$1.52	5,069
2018-12-17	$1.64	$1.64	$1.60	$1.60	$1.59	2,058
2018-12-14	$1.63	$1.64	$1.63	$1.64	$1.63	1,013
2018-12-13	$1.63	$1.64	$1.62	$1.62	$1.61	1,721
2018-12-12	$1.54	$1.56	$1.53	$1.56	$1.55	13,366
2018-12-11	$1.64	$1.65	$1.61	$1.61	$1.60	1,189
2018-12-10	$1.60	$1.60	$1.53	$1.56	$1.55	4,159
2018-12-07	$1.57	$1.60	$1.57	$1.60	$1.59	832
2018-12-06	$1.52	$1.58	$1.52	$1.53	$1.52	1,351
2018-12-04	$1.57	$1.58	$1.52	$1.55	$1.54	2,165
2018-12-03	$1.66	$1.67	$1.56	$1.56	$1.55	6,460
2018-11-30	$1.64	$1.67	$1.61	$1.61	$1.60	2,071
2018-11-29	$1.60	$1.66	$1.57	$1.57	$1.56	2,516
2018-11-28	$1.65	$1.65	$1.64	$1.64	$1.63	2,768
2018-11-27	$1.65	$1.65	$1.61	$1.61	$1.60	1,623
2018-11-26	$1.56	$1.65	$1.56	$1.65	$1.64	2,771
2018-11-23	$1.66	$1.66	$1.57	$1.57	$1.56	266
2018-11-21	$1.60	$1.67	$1.56	$1.65	$1.64	5,932
2018-11-20	$1.68	$1.68	$1.68	$1.68	$1.67	2,787
2018-11-19	$1.64	$1.64	$1.64	$1.64	$1.63	459
2018-11-16	$1.61	$1.61	$1.61	$1.61	$1.60	152
2018-11-15	$1.61	$1.62	$1.61	$1.61	$1.60	2,550
2018-11-14	$1.60	$1.62	$1.60	$1.62	$1.61	803
2018-11-13	$1.59	$1.59	$1.59	$1.59	$1.58	617
2018-11-12	$1.72	$1.80	$1.68	$1.68	$1.67	1,358
2018-11-09	$1.75	$1.75	$1.75	$1.75	$1.74	92
2018-11-08	$1.75	$1.75	$1.75	$1.75	$1.74	3,166
2018-11-07	$1.68	$1.77	$1.68	$1.77	$1.76	4,022
2018-11-06	$1.70	$1.71	$1.63	$1.63	$1.62	1,007
2018-11-05	$1.72	$1.75	$1.57	$1.71	$1.70	8,964
2018-11-02	$1.66	$1.71	$1.66	$1.67	$1.66	2,203
2018-11-01	$1.65	$1.66	$1.55	$1.66	$1.65	5,577
2018-10-31	$1.65	$1.65	$1.65	$1.65	$1.64	4,582
2018-10-30	$1.65	$1.65	$1.65	$1.65	$1.64	361
2018-10-29	$1.55	$1.62	$1.55	$1.62	$1.61	10,390
2018-10-26	$1.55	$1.59	$1.55	$1.59	$1.58	11,997
2018-10-25	$1.65	$1.66	$1.62	$1.64	$1.63	2,572
2018-10-24	$1.70	$1.70	$1.60	$1.60	$1.59	2,756
2018-10-23	$1.68	$1.68	$1.65	$1.67	$1.66	4,919
2018-10-22	$1.70	$1.71	$1.69	$1.71	$1.70	1,517
2018-10-19	$1.73	$1.73	$1.69	$1.69	$1.68	3,499
2018-10-18	$1.83	$1.83	$1.70	$1.73	$1.72	2,202
2018-10-17	$1.70	$1.77	$1.69	$1.77	$1.76	37,443
2018-10-16	$1.68	$1.79	$1.68	$1.70	$1.69	14,287
2018-10-15	$1.75	$1.76	$1.67	$1.68	$1.67	31,844
2018-10-12	$1.77	$1.80	$1.75	$1.75	$1.74	1,342
2018-10-11	$1.78	$1.78	$1.78	$1.78	$1.77	4,297
2018-10-10	$1.78	$1.79	$1.77	$1.78	$1.77	7,513
2018-10-09	$1.75	$1.83	$1.75	$1.78	$1.77	8,434
2018-10-08	$1.77	$1.79	$1.77	$1.77	$1.76	2,544
2018-10-05	$1.75	$1.82	$1.75	$1.79	$1.78	7,166
2018-10-04	$1.81	$1.84	$1.78	$1.78	$1.77	20,666
2018-10-03	$1.79	$1.80	$1.79	$1.79	$1.78	15,164
2018-10-02	$1.80	$1.84	$1.80	$1.80	$1.79	12,755
2018-10-01	$1.86	$1.86	$1.79	$1.79	$1.78	20,998
2018-09-28	$1.81	$1.82	$1.78	$1.78	$1.77	22,744
2018-09-27	$1.80	$1.86	$1.80	$1.80	$1.79	31,991
2018-09-26	$1.86	$1.86	$1.82	$1.83	$1.82	87,837
2018-09-25	$1.88	$1.92	$1.82	$1.86	$1.85	109,897
2018-09-24	$1.90	$2.06	$1.87	$1.90	$1.89	386,169
2018-09-21	$1.90	$1.95	$1.90	$1.95	$1.94	2,081
2018-09-20	$1.88	$1.94	$1.84	$1.93	$1.92	5,690
2018-09-19	$1.87	$1.97	$1.87	$1.94	$1.93	26,911
2018-09-18	$1.95	$2.00	$1.83	$1.91	$1.90	57,152
2018-09-17	$1.95	$1.95	$1.93	$1.93	$1.92	14,138
2018-09-14	$1.85	$1.95	$1.85	$1.93	$1.92	2,764
2018-09-13	$1.86	$1.95	$1.84	$1.87	$1.86	17,030
2018-09-12	$1.81	$1.95	$1.81	$1.95	$1.94	8,466
2018-09-11	$1.81	$1.84	$1.81	$1.83	$1.82	7,472
2018-09-10	$1.85	$1.87	$1.83	$1.85	$1.84	2,753
2018-09-07	$1.90	$1.90	$1.90	$1.90	$1.89	1,742
2018-09-06	$1.91	$1.95	$1.90	$1.92	$1.91	4,770
2018-09-05	$1.85	$1.91	$1.85	$1.91	$1.90	7,545
2018-09-04	$1.95	$1.96	$1.92	$1.94	$1.93	9,241
2018-08-31	$1.85	$1.95	$1.85	$1.95	$1.94	7,023
2018-08-30	$1.84	$1.94	$1.83	$1.94	$1.93	22,716
2018-08-29	$1.95	$2.16	$1.82	$1.90	$1.89	237,200
2018-08-28	$1.94	$1.99	$1.85	$1.95	$1.94	8,047
2018-08-27	$1.97	$1.97	$1.96	$1.96	$1.95	8,453
2018-08-24	$1.96	$1.99	$1.96	$1.98	$1.97	3,768
2018-08-23	$1.98	$1.98	$1.96	$1.96	$1.95	2,667
2018-08-22	$1.95	$1.98	$1.94	$1.98	$1.97	12,357
2018-08-21	$1.96	$1.98	$1.93	$1.94	$1.93	5,470
2018-08-20	$1.86	$1.99	$1.84	$1.99	$1.98	9,013
2018-08-17	$1.90	$1.99	$1.82	$1.94	$1.93	7,796
2018-08-16	$1.91	$1.95	$1.91	$1.92	$1.91	7,283
2018-08-15	$1.93	$1.97	$1.93	$1.97	$1.96	7,726
2018-08-14	$1.94	$1.94	$1.91	$1.93	$1.92	608
2018-08-13	$1.93	$1.96	$1.93	$1.95	$1.94	13,175
2018-08-10	$2.00	$2.00	$1.92	$1.96	$1.95	12,651
2018-08-09	$2.01	$2.01	$1.87	$1.99	$1.98	6,856
2018-08-08	$2.02	$2.05	$1.93	$2.02	$2.01	28,847
2018-08-07	$2.02	$2.05	$2.02	$2.02	$2.01	1,022
2018-08-06	$1.98	$1.98	$1.96	$1.98	$1.97	2,638
2018-08-03	$1.95	$1.98	$1.93	$1.94	$1.93	14,413
2018-08-02	$1.92	$2.02	$1.90	$1.90	$1.89	34,437
2018-08-01	$1.93	$1.99	$1.93	$1.95	$1.94	19,152
2018-07-31	$1.94	$2.05	$1.92	$2.04	$2.03	24,489
2018-07-30	$1.91	$2.03	$1.91	$1.99	$1.98	9,880
2018-07-27	$2.08	$2.09	$1.88	$1.98	$1.97	71,613
2018-07-26	$1.91	$2.06	$1.91	$2.06	$2.05	76,286
2018-07-25	$1.98	$1.99	$1.86	$1.95	$1.94	42,763
2018-07-24	$1.91	$2.00	$1.90	$1.99	$1.98	209,768
2018-07-23	$2.27	$2.43	$1.87	$1.87	$1.86	2,415,754
2018-07-20	$1.75	$1.81	$1.69	$1.78	$1.77	17,440
2018-07-19	$1.76	$1.82	$1.71	$1.76	$1.75	8,527
2018-07-18	$1.83	$1.86	$1.76	$1.77	$1.76	15,421
2018-07-17	$1.76	$1.91	$1.76	$1.85	$1.84	111,435
2018-07-16	$1.81	$1.86	$1.76	$1.78	$1.77	19,202
2018-07-13	$1.88	$1.92	$1.82	$1.82	$1.81	6,131
2018-07-12	$1.85	$1.88	$1.83	$1.84	$1.83	19,463
2018-07-11	$1.86	$1.92	$1.83	$1.89	$1.88	16,860
2018-07-10	$1.94	$2.10	$1.92	$1.94	$1.93	34,527
2018-07-09	$2.03	$2.03	$1.95	$1.95	$1.94	32,330
2018-07-06	$2.19	$2.19	$2.01	$2.05	$2.04	52,647
2018-07-05	$2.50	$2.55	$2.07	$2.19	$2.18	152,495
2018-07-03	$2.20	$2.95	$2.20	$2.47	$2.46	571,898
2018-07-02	$2.12	$2.41	$1.99	$2.10	$2.09	226,465
2018-06-29	$2.12	$2.47	$1.93	$2.10	$2.09	344,417
2018-06-28	$1.89	$2.27	$1.89	$2.15	$2.14	209,401
2018-06-27	$1.76	$1.97	$1.75	$1.76	$1.75	129,171
2018-06-26	$1.72	$1.72	$1.72	$1.72	$1.71	252
2018-06-25	$1.74	$1.74	$1.72	$1.72	$1.71	233
2018-06-22	$1.73	$1.73	$1.70	$1.72	$1.71	18,552
2018-06-21	$1.71	$1.73	$1.71	$1.73	$1.72	13,238
2018-06-20	$1.72	$1.72	$1.68	$1.68	$1.67	20,798
2018-06-19	$1.72	$1.77	$1.71	$1.71	$1.70	1,176
2018-06-18	$1.70	$1.74	$1.64	$1.73	$1.72	46,681
2018-06-15	$1.70	$1.71	$1.66	$1.68	$1.67	17,264
2018-06-14	$1.84	$1.84	$1.70	$1.70	$1.69	5,552
2018-06-13	$1.70	$1.85	$1.70	$1.85	$1.84	5,118
2018-06-12	$1.70	$1.70	$1.66	$1.66	$1.65	4,497
2018-06-11	$1.70	$1.70	$1.63	$1.65	$1.64	5,888
2018-06-08	$1.66	$1.71	$1.66	$1.71	$1.70	14,965
2018-06-07	$1.71	$1.72	$1.65	$1.65	$1.64	3,913
2018-06-06	$1.77	$1.81	$1.71	$1.71	$1.70	1,825
2018-06-05	$1.70	$1.78	$1.70	$1.78	$1.77	7,925
2018-06-04	$1.63	$1.68	$1.63	$1.64	$1.63	2,806
2018-06-01	$1.65	$1.68	$1.64	$1.68	$1.67	911
2018-05-31	$1.64	$1.68	$1.63	$1.63	$1.62	5,217
2018-05-30	$1.77	$1.78	$1.63	$1.63	$1.62	15,632
2018-05-29	$1.74	$1.74	$1.72	$1.74	$1.73	6,236
2018-05-25	$1.68	$1.75	$1.67	$1.69	$1.68	10,248
2018-05-24	$1.74	$1.74	$1.67	$1.68	$1.67	28,181
2018-05-23	$1.75	$1.75	$1.74	$1.74	$1.73	3,970
2018-05-22	$1.75	$1.79	$1.70	$1.70	$1.69	17,255
2018-05-21	$1.90	$1.90	$1.72	$1.74	$1.73	25,720
2018-05-18	$1.70	$2.12	$1.70	$1.85	$1.84	251,834
2018-05-17	$1.70	$1.76	$1.70	$1.71	$1.70	33,784
2018-05-16	$1.80	$1.81	$1.75	$1.75	$1.74	11,969
2018-05-15	$1.82	$1.82	$1.80	$1.80	$1.79	2,259
2018-05-14	$1.80	$1.83	$1.80	$1.83	$1.82	8,342
2018-05-11	$1.93	$1.93	$1.82	$1.82	$1.81	5,588
2018-05-10	$1.86	$1.87	$1.86	$1.86	$1.85	6,020
2018-05-09	$1.99	$1.99	$1.86	$1.91	$1.90	13,772
2018-05-08	$1.94	$1.99	$1.94	$1.95	$1.94	11,911
2018-05-07	$1.94	$2.19	$1.93	$1.96	$1.95	131,620
2018-05-04	$1.85	$1.89	$1.84	$1.89	$1.88	3,638
2018-05-03	$1.93	$1.94	$1.93	$1.93	$1.92	1,255
2018-05-02	$1.92	$1.92	$1.92	$1.92	$1.91	149
2018-05-01	$1.87	$1.93	$1.87	$1.92	$1.91	1,900
2018-04-30	$1.85	$1.88	$1.83	$1.88	$1.87	4,429
2018-04-27	$1.84	$1.88	$1.84	$1.86	$1.85	517
2018-04-26	$1.83	$1.83	$1.83	$1.83	$1.82	273
2018-04-25	$1.93	$1.97	$1.86	$1.86	$1.85	5,836
2018-04-24	$1.90	$1.98	$1.90	$1.98	$1.97	1,374
2018-04-23	$1.90	$1.90	$1.90	$1.90	$1.89	87
2018-04-20	$1.90	$1.90	$1.90	$1.90	$1.89	282
2018-04-19	$1.93	$1.93	$1.90	$1.90	$1.89	2,084
2018-04-18	$1.93	$1.94	$1.93	$1.93	$1.92	2,997
2018-04-17	$1.99	$1.99	$1.97	$1.99	$1.98	800
2018-04-16	$1.94	$1.94	$1.94	$1.94	$1.93	658
2018-04-13	$1.93	$1.93	$1.93	$1.93	$1.92	203
2018-04-12	$1.95	$1.95	$1.93	$1.93	$1.92	602
2018-04-11	$2.00	$2.00	$2.00	$2.00	$1.99	353
2018-04-10	$2.00	$2.00	$2.00	$2.00	$1.99	300
2018-04-09	$1.96	$2.00	$1.96	$1.98	$1.97	2,867
2018-04-06	$1.96	$1.96	$1.96	$1.96	$1.95	575
2018-04-05	$1.89	$1.97	$1.88	$1.97	$1.96	1,531
2018-04-04	$1.84	$1.84	$1.84	$1.84	$1.83	468
2018-04-03	$1.82	$1.86	$1.82	$1.86	$1.85	2,538
2018-04-02	$1.85	$1.85	$1.83	$1.83	$1.82	26,341
2018-03-29	$1.94	$1.94	$1.80	$1.88	$1.87	16,348
2018-03-28	$1.92	$1.92	$1.90	$1.90	$1.89	748
2018-03-27	$1.90	$1.99	$1.85	$1.99	$1.98	3,751
2018-03-26	$1.94	$1.94	$1.93	$1.93	$1.92	1,120
2018-03-23	$1.86	$1.96	$1.86	$1.96	$1.95	8,083
2018-03-22	$1.88	$1.90	$1.85	$1.87	$1.86	5,684
2018-03-21	$1.95	$1.95	$1.92	$1.92	$1.91	510
2018-03-20	$1.85	$1.95	$1.85	$1.95	$1.94	1,469
2018-03-19	$1.87	$1.87	$1.85	$1.85	$1.84	732
2018-03-16	$1.82	$1.93	$1.82	$1.88	$1.87	9,784
2018-03-15	$1.94	$1.94	$1.91	$1.93	$1.92	4,647
2018-03-14	$1.97	$1.97	$1.95	$1.95	$1.94	2,852
2018-03-13	$1.94	$1.99	$1.94	$1.96	$1.95	539
2018-03-12	$1.97	$2.06	$1.93	$1.93	$1.92	8,221
2018-03-09	$2.04	$2.04	$1.99	$2.01	$2.00	831
2018-03-08	$1.93	$1.99	$1.93	$1.99	$1.98	709
2018-03-07	$1.97	$2.03	$1.92	$1.92	$1.91	1,799
2018-03-06	$2.00	$2.02	$1.94	$1.94	$1.93	2,887
2018-03-05	$1.95	$2.03	$1.95	$2.01	$2.00	5,009
2018-03-02	$2.01	$2.01	$1.86	$1.97	$1.96	10,323
2018-03-01	$2.00	$2.07	$2.00	$2.07	$2.06	9,147
2018-02-28	$2.01	$2.01	$1.97	$1.97	$1.96	846
2018-02-27	$2.04	$2.08	$1.95	$1.96	$1.95	7,516
2018-02-26	$2.06	$2.07	$2.06	$2.06	$2.05	7,674
2018-02-23	$2.05	$2.10	$2.05	$2.09	$2.08	2,912
2018-02-22	$2.11	$2.11	$2.00	$2.02	$2.01	10,526
2018-02-21	$2.09	$2.09	$2.06	$2.06	$2.05	5,351
2018-02-20	$2.09	$2.09	$2.05	$2.05	$2.04	4,736
2018-02-16	$2.10	$2.15	$2.09	$2.11	$2.10	3,047
2018-02-15	$2.11	$2.20	$2.06	$2.14	$2.13	7,928
2018-02-14	$2.05	$2.12	$2.05	$2.11	$2.10	1,225
2018-02-13	$2.00	$2.14	$2.00	$2.11	$2.10	9,185
2018-02-12	$2.21	$2.21	$2.05	$2.05	$2.04	17,600
2018-02-09	$2.39	$2.43	$2.20	$2.28	$2.27	2,327
2018-02-08	$2.34	$2.40	$2.19	$2.39	$2.38	7,271
2018-02-07	$2.34	$2.34	$2.22	$2.24	$2.23	24,717
2018-02-06	$2.31	$2.31	$2.26	$2.27	$2.26	4,149
2018-02-05	$2.28	$2.34	$2.27	$2.27	$2.26	2,125
2018-02-02	$2.43	$2.43	$2.27	$2.27	$2.26	4,208
2018-02-01	$2.42	$2.44	$2.42	$2.42	$2.41	4,015
2018-01-31	$2.38	$2.41	$2.38	$2.40	$2.39	1,310
2018-01-30	$2.41	$2.42	$2.37	$2.41	$2.40	7,939
2018-01-29	$2.43	$2.51	$2.39	$2.46	$2.45	4,879
2018-01-26	$2.52	$2.53	$2.52	$2.52	$2.51	960
2018-01-25	$2.30	$2.47	$2.30	$2.47	$2.46	2,378
2018-01-24	$2.60	$2.61	$2.30	$2.30	$2.29	21,989
2018-01-23	$2.75	$2.75	$2.64	$2.65	$2.64	18,375
2018-01-22	$2.77	$2.95	$2.54	$2.67	$2.66	259,700
2018-01-19	$2.32	$2.39	$2.32	$2.33	$2.32	1,858
2018-01-18	$2.31	$2.33	$2.26	$2.33	$2.32	2,695
2018-01-17	$2.35	$2.35	$2.25	$2.27	$2.26	9,341
2018-01-16	$2.22	$2.30	$2.18	$2.30	$2.29	3,951
2018-01-12	$2.28	$2.28	$2.16	$2.21	$2.20	8,802
2018-01-11	$2.28	$2.31	$2.23	$2.23	$2.22	6,413
2018-01-10	$2.24	$2.28	$2.20	$2.26	$2.25	10,367
2018-01-09	$2.16	$2.19	$2.15	$2.19	$2.18	4,388
2018-01-08	$2.14	$2.18	$2.11	$2.11	$2.10	13,499
2018-01-05	$2.26	$2.26	$2.13	$2.14	$2.13	11,227
2018-01-04	$2.10	$2.40	$2.10	$2.24	$2.23	132,498
2018-01-03	$2.10	$2.15	$2.10	$2.15	$2.14	7,492
2018-01-02	$2.10	$2.13	$2.07	$2.07	$2.06	7,894
2017-12-29	$2.02	$2.12	$2.02	$2.08	$2.07	16,862
2017-12-28	$2.10	$2.19	$2.09	$2.12	$2.11	4,429
2017-12-27	$2.22	$2.22	$2.00	$2.06	$2.05	30,549
2017-12-26	$2.15	$2.27	$2.05	$2.27	$2.26	15,510
2017-12-22	$2.11	$2.12	$2.07	$2.12	$2.11	10,925
2017-12-21	$2.15	$2.41	$2.05	$2.05	$2.04	143,794
2017-12-20	$2.00	$2.10	$2.00	$2.02	$2.01	97,188
2017-12-19	$2.04	$2.43	$1.90	$2.10	$2.09	135,900
2017-12-18	$1.99	$2.05	$1.99	$2.03	$2.02	8,373
2017-12-15	$2.03	$2.05	$1.99	$1.99	$1.98	17,906
2017-12-14	$2.01	$2.10	$2.00	$2.02	$2.01	9,538
2017-12-13	$2.05	$2.06	$2.01	$2.01	$2.00	4,420
2017-12-12	$2.19	$2.70	$2.01	$2.02	$2.01	210,801
2017-12-11	$2.12	$2.20	$2.12	$2.16	$2.15	9,551
2017-12-08	$2.19	$2.23	$2.19	$2.22	$2.21	5,733
2017-12-07	$2.20	$2.20	$2.20	$2.20	$2.19	31
2017-12-06	$2.23	$2.25	$2.20	$2.20	$2.19	2,870
2017-12-05	$2.18	$2.24	$2.15	$2.23	$2.22	2,452
2017-12-04	$2.19	$2.19	$2.17	$2.17	$2.16	367
2017-12-01	$2.14	$2.14	$2.13	$2.14	$2.13	1,499
2017-11-30	$2.13	$2.15	$2.09	$2.09	$2.08	12,192
2017-11-29	$2.16	$2.20	$2.14	$2.18	$2.17	4,346
2017-11-28	$2.16	$2.16	$2.12	$2.13	$2.12	2,486
2017-11-27	$2.14	$2.20	$2.11	$2.11	$2.10	6,476
2017-11-24	$2.15	$2.28	$2.14	$2.28	$2.27	1,229
2017-11-22	$2.13	$2.28	$2.11	$2.21	$2.20	22,242
2017-11-21	$2.15	$2.15	$2.08	$2.08	$2.07	1,910
2017-11-20	$2.05	$2.21	$2.04	$2.14	$2.13	11,762
2017-11-17	$2.16	$2.16	$2.01	$2.08	$2.07	4,383
2017-11-16	$2.55	$2.55	$2.15	$2.23	$2.22	29,238
2017-11-15	$2.01	$2.15	$2.00	$2.07	$2.06	28,349
2017-11-14	$1.98	$1.98	$1.93	$1.98	$1.97	26,170
2017-11-13	$1.95	$1.96	$1.94	$1.94	$1.93	1,471
2017-11-10	$1.97	$2.02	$1.92	$1.92	$1.91	667
2017-11-09	$1.92	$1.92	$1.92	$1.92	$1.91	319
2017-11-08	$1.92	$1.92	$1.92	$1.92	$1.91	848
2017-11-07	$1.99	$2.00	$1.98	$2.00	$1.99	7,257
2017-11-06	$1.95	$2.01	$1.90	$1.98	$1.97	8,492
2017-11-03	$1.99	$1.99	$1.99	$1.99	$1.98	603
2017-11-02	$1.96	$2.04	$1.96	$2.04	$2.03	1,611
2017-11-01	$1.98	$2.05	$1.95	$1.95	$1.94	2,718
2017-10-31	$2.00	$2.00	$1.91	$2.00	$1.99	3,591
2017-10-30	$2.00	$2.00	$1.98	$2.00	$1.99	2,710
2017-10-27	$2.00	$2.00	$2.00	$2.00	$1.99	372
2017-10-26	$2.00	$2.00	$2.00	$2.00	$1.99	200
2017-10-25	$1.93	$1.95	$1.92	$1.95	$1.94	9,738
2017-10-24	$1.91	$1.91	$1.90	$1.90	$1.89	4,180
2017-10-23	$1.87	$1.87	$1.85	$1.86	$1.85	4,409
2017-10-20	$1.92	$1.92	$1.92	$1.92	$1.91	14
2017-10-19	$1.95	$1.95	$1.90	$1.92	$1.91	4,397
2017-10-18	$1.94	$1.94	$1.94	$1.94	$1.93	278
2017-10-17	$1.89	$1.89	$1.89	$1.89	$1.88	1,058
2017-10-16	$1.85	$1.86	$1.84	$1.85	$1.84	5,748
2017-10-13	$1.85	$1.85	$1.85	$1.85	$1.84	5,096
2017-10-12	$1.85	$1.87	$1.83	$1.83	$1.82	1,221
2017-10-11	$1.90	$1.91	$1.82	$1.83	$1.82	9,821
2017-10-10	$1.91	$1.91	$1.91	$1.91	$1.90	76
2017-10-09	$1.88	$1.95	$1.82	$1.91	$1.90	16,586
2017-10-06	$1.86	$1.90	$1.86	$1.89	$1.88	25,116
2017-10-05	$1.89	$1.89	$1.87	$1.89	$1.88	681
2017-10-04	$1.83	$1.89	$1.83	$1.87	$1.86	5,227
2017-10-03	$1.83	$1.83	$1.81	$1.81	$1.80	2,086
2017-10-02	$1.82	$1.82	$1.80	$1.81	$1.80	3,569
2017-09-29	$1.80	$1.80	$1.80	$1.80	$1.79	6,155
2017-09-28	$1.80	$1.80	$1.80	$1.80	$1.79	187
2017-09-27	$1.83	$1.83	$1.83	$1.83	$1.82	66
2017-09-26	$1.83	$1.83	$1.82	$1.83	$1.82	2,441
2017-09-25	$1.83	$1.90	$1.83	$1.90	$1.89	634
2017-09-22	$1.88	$1.88	$1.80	$1.85	$1.84	8,520
2017-09-21	$1.82	$1.82	$1.81	$1.81	$1.80	1,061
2017-09-20	$1.80	$1.82	$1.78	$1.81	$1.80	18,926
2017-09-19	$1.83	$1.88	$1.67	$1.88	$1.87	28,364
2017-09-18	$1.78	$1.88	$1.78	$1.88	$1.87	8,925
2017-09-15	$1.73	$1.82	$1.73	$1.80	$1.79	6,544
2017-09-14	$1.75	$1.88	$1.75	$1.88	$1.87	590
2017-09-13	$1.73	$1.88	$1.73	$1.88	$1.87	22,625
2017-09-12	$1.74	$1.74	$1.71	$1.72	$1.71	566
2017-09-11	$1.75	$1.76	$1.75	$1.76	$1.75	749
2017-09-08	$1.73	$1.75	$1.73	$1.73	$1.72	5,039
2017-09-07	$1.80	$1.80	$1.70	$1.74	$1.73	4,245
2017-09-06	$1.75	$1.82	$1.70	$1.82	$1.81	29,589
2017-09-05	$1.76	$1.82	$1.75	$1.82	$1.81	426
2017-09-01	$1.88	$1.88	$1.80	$1.80	$1.79	3,216
2017-08-31	$1.81	$1.88	$1.80	$1.80	$1.79	1,968
2017-08-30	$1.81	$1.88	$1.81	$1.88	$1.87	12,580
2017-08-29	$1.80	$1.82	$1.76	$1.80	$1.79	55,291
2017-08-28	$1.80	$1.83	$1.80	$1.81	$1.80	23,841
2017-08-25	$1.80	$1.84	$1.80	$1.84	$1.83	24,421
2017-08-24	$1.85	$1.85	$1.62	$1.70	$1.69	12,349
2017-08-23	$1.88	$1.88	$1.80	$1.82	$1.81	6,434
2017-08-22	$1.80	$1.81	$1.78	$1.78	$1.77	3,301
2017-08-21	$1.88	$1.88	$1.85	$1.85	$1.84	512
2017-08-18	$1.78	$1.84	$1.78	$1.80	$1.79	18,677
2017-08-17	$1.76	$1.84	$1.76	$1.83	$1.82	8,851
2017-08-16	$1.78	$1.88	$1.77	$1.78	$1.77	23,567
2017-08-15	$1.86	$1.86	$1.86	$1.86	$1.85	1,100
2017-08-14	$1.77	$1.87	$1.77	$1.87	$1.86	598
2017-08-11	$1.76	$1.87	$1.75	$1.75	$1.74	8,692
2017-08-10	$1.82	$1.84	$1.75	$1.77	$1.76	41,128
2017-08-09	$1.90	$1.90	$1.82	$1.82	$1.81	42,243
2017-08-08	$1.90	$1.90	$1.83	$1.90	$1.89	1,752
2017-08-07	$1.82	$1.90	$1.82	$1.90	$1.89	2,289
2017-08-04	$1.80	$1.88	$1.80	$1.82	$1.81	8,382
2017-08-03	$1.85	$1.88	$1.80	$1.80	$1.79	45,100
2017-08-02	$1.86	$1.89	$1.83	$1.83	$1.82	14,908
2017-08-01	$1.81	$1.84	$1.81	$1.82	$1.81	3,246
2017-07-31	$1.87	$1.87	$1.87	$1.87	$1.86	275
2017-07-28	$1.86	$1.88	$1.83	$1.83	$1.82	2,643
2017-07-27	$1.84	$1.84	$1.84	$1.84	$1.83	87
2017-07-26	$1.85	$1.85	$1.84	$1.84	$1.83	804
2017-07-25	$1.80	$1.90	$1.75	$1.75	$1.74	12,945
2017-07-24	$1.80	$1.83	$1.80	$1.83	$1.82	12,101
2017-07-21	$1.85	$1.85	$1.85	$1.85	$1.84	9,237
2017-07-20	$1.82	$1.84	$1.80	$1.81	$1.80	10,071
2017-07-19	$1.85	$1.85	$1.84	$1.85	$1.84	29,516
2017-07-18	$1.80	$1.85	$1.80	$1.85	$1.84	10,108
2017-07-17	$1.87	$1.89	$1.84	$1.84	$1.83	1,334
2017-07-14	$1.87	$1.91	$1.83	$1.84	$1.83	2,258
2017-07-13	$1.80	$1.93	$1.72	$1.93	$1.92	43,067
2017-07-12	$1.83	$1.90	$1.83	$1.87	$1.86	15,966
2017-07-11	$1.79	$1.90	$1.75	$1.90	$1.89	9,399
2017-07-10	$1.71	$1.76	$1.71	$1.75	$1.74	46,365
2017-07-07	$1.76	$1.82	$1.72	$1.77	$1.76	60,863
2017-07-06	$1.79	$1.80	$1.76	$1.76	$1.75	19,626
2017-07-05	$1.72	$1.80	$1.72	$1.74	$1.73	40,306
2017-07-03	$1.73	$1.80	$1.73	$1.80	$1.79	743
2017-06-30	$1.77	$1.81	$1.77	$1.81	$1.80	1,806
2017-06-29	$1.82	$1.82	$1.79	$1.79	$1.78	16,537
2017-06-28	$1.75	$1.89	$1.73	$1.80	$1.79	62,673
2017-06-27	$1.74	$1.84	$1.74	$1.80	$1.79	24,003
2017-06-26	$1.89	$1.89	$1.72	$1.78	$1.77	40,819
2017-06-23	$1.90	$1.90	$1.79	$1.80	$1.79	50,020
2017-06-22	$1.96	$1.96	$1.86	$1.87	$1.86	10,132
2017-06-21	$1.92	$1.92	$1.92	$1.92	$1.91	101
2017-06-20	$1.99	$1.99	$1.91	$1.99	$1.98	1,976
2017-06-19	$1.95	$1.97	$1.95	$1.97	$1.96	334
2017-06-16	$2.19	$2.19	$1.92	$1.94	$1.93	14,689
2017-06-15	$1.98	$2.17	$1.95	$2.17	$2.16	6,114
2017-06-14	$2.05	$2.09	$1.97	$2.07	$2.06	7,881
2017-06-13	$2.01	$2.06	$2.00	$2.02	$2.01	5,592
2017-06-12	$2.07	$2.14	$1.91	$2.07	$2.06	12,235
2017-06-09	$1.88	$2.10	$1.88	$2.10	$2.09	8,074
2017-06-08	$2.09	$2.09	$2.00	$2.00	$1.99	9,368
2017-06-07	$1.91	$2.07	$1.91	$2.07	$2.06	2,857
2017-06-06	$1.99	$2.01	$1.95	$2.01	$2.00	5,479
2017-06-05	$1.92	$2.00	$1.88	$1.98	$1.97	21,610
2017-06-02	$1.88	$1.90	$1.88	$1.90	$1.89	1,119
2017-06-01	$1.92	$2.09	$1.82	$1.86	$1.85	76,080
2017-05-31	$1.86	$1.93	$1.82	$1.87	$1.86	32,111
2017-05-30	$1.89	$1.95	$1.83	$1.83	$1.82	4,833
2017-05-26	$2.00	$2.12	$1.94	$1.95	$1.94	73,070
2017-05-25	$1.88	$2.16	$1.85	$2.00	$1.99	33,665
2017-05-24	$1.90	$1.90	$1.83	$1.83	$1.82	1,693
2017-05-23	$1.97	$1.97	$1.82	$1.83	$1.82	6,015
2017-05-22	$1.95	$1.95	$1.95	$1.95	$1.94	374
2017-05-19	$1.84	$2.00	$1.84	$1.92	$1.91	24,274
2017-05-18	$1.82	$1.83	$1.82	$1.82	$1.81	4,678
2017-05-17	$1.82	$1.82	$1.82	$1.82	$1.81	0
2017-05-16	$1.82	$1.82	$1.82	$1.82	$1.81	2
2017-05-15	$1.82	$1.84	$1.75	$1.82	$1.81	16,020
2017-05-12	$2.00	$2.07	$1.70	$1.80	$1.79	43,580
2017-05-11	$2.05	$2.05	$1.95	$2.01	$2.00	4,290
2017-05-10	$1.93	$1.95	$1.93	$1.94	$1.93	3,217
2017-05-09	$2.03	$2.17	$1.91	$2.04	$2.03	18,257
2017-05-08	$1.96	$1.99	$1.86	$1.99	$1.98	8,550
2017-05-05	$1.99	$1.99	$1.99	$1.99	$1.98	583
2017-05-04	$2.03	$2.03	$1.93	$1.98	$1.97	8,354
2017-05-03	$1.87	$2.07	$1.87	$2.07	$2.06	5,956
2017-05-02	$2.00	$2.14	$1.93	$1.94	$1.93	17,711
2017-05-01	$1.88	$1.92	$1.75	$1.92	$1.91	11,541
2017-04-28	$1.89	$2.00	$1.89	$2.00	$1.99	2,939
2017-04-27	$1.97	$1.97	$1.72	$1.90	$1.89	11,470
2017-04-26	$1.84	$2.21	$1.84	$2.06	$2.05	67,055
2017-04-25	$1.71	$1.84	$1.71	$1.84	$1.83	8,905
2017-04-24	$1.75	$1.79	$1.74	$1.74	$1.73	4,027
2017-04-21	$1.72	$1.73	$1.71	$1.71	$1.70	3,536
2017-04-20	$1.80	$1.80	$1.79	$1.79	$1.78	3,420
2017-04-19	$1.80	$1.81	$1.76	$1.78	$1.77	5,292
2017-04-18	$1.90	$1.91	$1.77	$1.77	$1.76	3,254
2017-04-17	$1.81	$1.81	$1.81	$1.81	$1.80	848
2017-04-13	$1.87	$1.89	$1.81	$1.81	$1.80	2,278
2017-04-12	$1.91	$1.97	$1.80	$1.90	$1.89	14,961
2017-04-11	$1.83	$1.91	$1.83	$1.91	$1.90	2,379
2017-04-10	$1.84	$1.86	$1.82	$1.82	$1.81	9,459
2017-04-07	$1.86	$1.88	$1.77	$1.88	$1.87	6,567
2017-04-06	$1.75	$1.75	$1.74	$1.74	$1.73	661
2017-04-05	$1.80	$1.82	$1.72	$1.74	$1.73	9,253
2017-04-04	$1.75	$1.80	$1.75	$1.80	$1.79	2,394
2017-04-03	$1.84	$1.89	$1.79	$1.79	$1.78	7,084
2017-03-31	$1.95	$2.07	$1.92	$1.92	$1.91	5,928
2017-03-30	$1.80	$2.10	$1.71	$1.96	$1.95	19,500
2017-03-29	$1.90	$1.90	$1.80	$1.81	$1.80	4,760
2017-03-28	$1.85	$1.85	$1.85	$1.85	$1.84	137
2017-03-27	$2.09	$2.09	$1.90	$1.90	$1.89	864
2017-03-24	$2.00	$2.01	$1.90	$1.90	$1.89	2,380
2017-03-23	$2.00	$2.00	$2.00	$2.00	$1.99	417
2017-03-22	$2.11	$2.11	$1.91	$1.94	$1.93	9,614
2017-03-21	$2.16	$2.16	$2.15	$2.15	$2.14	733
2017-03-20	$2.10	$2.24	$2.10	$2.20	$2.19	4,397
2017-03-17	$2.17	$2.24	$2.10	$2.10	$2.09	2,639
2017-03-16	$2.19	$2.19	$2.15	$2.15	$2.14	1,710
2017-03-15	$2.23	$2.24	$2.23	$2.24	$2.23	795
2017-03-14	$2.13	$2.13	$2.13	$2.13	$2.12	669
2017-03-13	$2.08	$2.23	$2.07	$2.07	$2.06	5,820
2017-03-10	$2.30	$2.30	$2.12	$2.12	$2.11	7,239
2017-03-09	$2.20	$2.35	$2.09	$2.35	$2.34	3,470
2017-03-08	$2.29	$2.29	$2.10	$2.10	$2.09	45,000
2017-03-07	$2.07	$2.27	$2.07	$2.27	$2.26	40,277
2017-03-06	$2.31	$2.36	$2.20	$2.20	$2.19	3,697
2017-03-03	$2.30	$2.42	$2.30	$2.36	$2.35	2,791
2017-03-02	$2.25	$2.34	$2.10	$2.25	$2.24	5,943
2017-03-01	$2.39	$2.43	$2.38	$2.41	$2.40	5,678
2017-02-28	$2.53	$2.53	$2.34	$2.38	$2.37	10,879
2017-02-27	$2.34	$2.47	$2.32	$2.47	$2.46	4,319
2017-02-24	$2.32	$2.40	$2.32	$2.40	$2.39	11,875
2017-02-23	$2.32	$2.53	$2.32	$2.40	$2.39	4,656
2017-02-22	$2.41	$2.45	$2.32	$2.42	$2.41	3,495
2017-02-21	$2.54	$2.54	$2.31	$2.39	$2.38	14,715
2017-02-17	$2.33	$2.46	$2.32	$2.39	$2.38	33,342
2017-02-16	$2.51	$2.70	$2.36	$2.38	$2.37	130,361
2017-02-15	$1.77	$2.50	$1.76	$2.45	$2.44	953
2017-02-14	$1.77	$1.77	$1.71	$1.77	$1.76	6,974
2017-02-13	$2.02	$2.02	$1.69	$1.69	$1.68	160
2017-02-10	$1.73	$1.74	$1.71	$1.72	$1.71	3,558
2017-02-09	$1.73	$1.73	$1.66	$1.73	$1.72	47,213
2017-02-08	$1.71	$1.71	$1.69	$1.69	$1.68	555
2017-02-07	$1.66	$1.73	$1.66	$1.73	$1.72	1,109
2017-02-06	$1.73	$1.73	$1.66	$1.73	$1.72	944
2017-02-03	$1.72	$1.73	$1.70	$1.73	$1.72	1,614
2017-02-02	$1.69	$1.73	$1.66	$1.73	$1.72	8,871
2017-02-01	$1.70	$1.72	$1.69	$1.69	$1.68	1,060
2017-01-31	$1.70	$1.70	$1.70	$1.70	$1.69	1,309
2017-01-30	$1.67	$1.72	$1.65	$1.72	$1.71	2,200
2017-01-27	$1.72	$1.72	$1.69	$1.72	$1.71	2,246
2017-01-26	$1.69	$1.70	$1.69	$1.70	$1.69	5,002
2017-01-25	$1.65	$1.68	$1.65	$1.66	$1.65	865
2017-01-24	$1.63	$1.68	$1.63	$1.68	$1.67	1,723
2017-01-23	$1.63	$1.70	$1.58	$1.70	$1.69	8,493
2017-01-20	$1.61	$1.70	$1.60	$1.69	$1.68	3,733
2017-01-19	$1.72	$1.72	$1.72	$1.72	$1.71	100
2017-01-18	$1.72	$1.72	$1.72	$1.72	$1.71	129
2017-01-17	$1.68	$1.72	$1.68	$1.72	$1.71	342
2017-01-13	$1.69	$1.71	$1.69	$1.71	$1.70	6,613
2017-01-12	$1.60	$1.68	$1.60	$1.68	$1.67	2,248
2017-01-11	$1.64	$1.64	$1.64	$1.64	$1.63	0
2017-01-10	$1.64	$1.64	$1.64	$1.64	$1.63	416
2017-01-09	$1.74	$1.74	$1.68	$1.68	$1.67	9,513
2017-01-06	$1.58	$1.68	$1.58	$1.68	$1.67	5,763
2017-01-05	$1.74	$1.74	$1.61	$1.68	$1.67	7,235
2017-01-04	$1.74	$1.74	$1.60	$1.60	$1.59	15,708
2017-01-03	$1.68	$1.68	$1.59	$1.59	$1.59	1,627
2016-12-30	$1.63	$1.64	$1.56	$1.64	$1.63	6,501
2016-12-29	$1.61	$1.61	$1.58	$1.60	$1.59	5,715
2016-12-28	$1.57	$1.61	$1.57	$1.61	$1.60	996
2016-12-27	$1.74	$1.74	$1.57	$1.61	$1.60	11,198
2016-12-23	$1.68	$1.68	$1.68	$1.68	$1.67	265
2016-12-22	$1.70	$1.70	$1.70	$1.70	$1.69	1,137
2016-12-21	$1.73	$1.77	$1.73	$1.76	$1.75	750
2016-12-20	$1.79	$1.79	$1.69	$1.69	$1.68	1,446
2016-12-19	$1.70	$1.70	$1.70	$1.70	$1.69	1,036
2016-12-16	$1.66	$1.76	$1.65	$1.76	$1.75	892
2016-12-15	$1.78	$1.79	$1.78	$1.79	$1.78	413
2016-12-14	$1.75	$1.77	$1.71	$1.72	$1.71	41,883
2016-12-13	$1.65	$1.70	$1.62	$1.69	$1.68	5,936
2016-12-12	$1.70	$1.74	$1.65	$1.65	$1.64	3,927
2016-12-09	$1.65	$1.69	$1.61	$1.62	$1.61	1,718
2016-12-08	$1.61	$1.72	$1.61	$1.62	$1.61	3,433
2016-12-07	$1.63	$1.70	$1.61	$1.61	$1.60	3,298
2016-12-06	$1.74	$1.74	$1.62	$1.62	$1.61	15,105
2016-12-05	$1.75	$1.75	$1.73	$1.74	$1.73	4,500
2016-12-02	$1.65	$1.75	$1.65	$1.75	$1.74	3,500
2016-12-01	$1.78	$1.79	$1.65	$1.73	$1.72	15,268
2016-11-30	$1.69	$2.04	$1.69	$1.73	$1.72	76,882
2016-11-29	$1.65	$1.69	$1.63	$1.69	$1.68	19,100
2016-11-28	$1.72	$1.75	$1.66	$1.69	$1.68	13,812
2016-11-25	$1.63	$1.67	$1.62	$1.67	$1.66	4,496
2016-11-23	$1.71	$1.71	$1.63	$1.65	$1.64	4,050
2016-11-22	$1.71	$1.72	$1.67	$1.71	$1.70	23,150
2016-11-21	$1.67	$1.75	$1.66	$1.71	$1.71	8,423
2016-11-18	$1.60	$1.60	$1.55	$1.60	$1.59	17,828
2016-11-17	$1.66	$1.66	$1.55	$1.55	$1.54	7,184
2016-11-16	$1.72	$1.80	$1.57	$1.57	$1.57	30,445
2016-11-15	$1.70	$1.79	$1.70	$1.73	$1.72	32,020
2016-11-14	$1.60	$1.67	$1.60	$1.67	$1.66	4,407
2016-11-11	$1.60	$1.64	$1.60	$1.60	$1.59	8,363
2016-11-10	$1.64	$1.64	$1.64	$1.64	$1.63	2,000
2016-11-09	$1.60	$1.60	$1.60	$1.60	$1.59	1,000
2016-11-08	$1.60	$1.60	$1.60	$1.60	$1.59	139
2016-11-07	$1.62	$1.62	$1.60	$1.60	$1.59	763
2016-11-04	$1.60	$1.62	$1.60	$1.62	$1.61	1,308
2016-11-03	$1.60	$1.60	$1.60	$1.60	$1.59	3,321
2016-11-02	$1.63	$1.63	$1.63	$1.63	$1.62	4,522
2016-11-01	$1.61	$1.61	$1.61	$1.61	$1.60	10
2016-10-31	$1.60	$1.61	$1.60	$1.61	$1.60	3,338
2016-10-28	$1.61	$1.61	$1.60	$1.60	$1.59	2,800
2016-10-27	$1.64	$1.64	$1.60	$1.60	$1.59	3,990
2016-10-26	$1.64	$1.64	$1.64	$1.64	$1.63	500
2016-10-25	$1.65	$1.65	$1.63	$1.63	$1.62	2,345
2016-10-24	$1.65	$1.67	$1.65	$1.65	$1.64	1,610
2016-10-21	$1.61	$1.62	$1.61	$1.61	$1.60	1,099
2016-10-20	$1.60	$1.60	$1.60	$1.60	$1.59	3,233
2016-10-19	$1.67	$1.67	$1.67	$1.67	$1.66	2
2016-10-18	$1.67	$1.67	$1.67	$1.67	$1.66	147
2016-10-17	$1.60	$1.70	$1.60	$1.69	$1.68	4,228
2016-10-14	$1.60	$1.60	$1.60	$1.60	$1.59	2,000
2016-10-13	$1.64	$1.64	$1.64	$1.64	$1.63	114
2016-10-12	$1.64	$1.69	$1.64	$1.69	$1.68	1,682
2016-10-11	$1.69	$1.69	$1.69	$1.69	$1.68	150
2016-10-10	$1.67	$1.70	$1.67	$1.70	$1.69	3,042
2016-10-07	$1.67	$1.67	$1.67	$1.67	$1.66	6
2016-10-06	$1.65	$1.69	$1.65	$1.67	$1.66	3,624
2016-10-05	$1.60	$1.62	$1.60	$1.62	$1.61	616
2016-10-04	$1.62	$1.67	$1.60	$1.60	$1.59	3,093
2016-10-03	$1.65	$1.69	$1.65	$1.65	$1.64	11,209
2016-09-30	$1.63	$1.65	$1.63	$1.65	$1.64	3,101
2016-09-29	$1.61	$1.63	$1.60	$1.60	$1.59	8,871
2016-09-28	$1.60	$1.60	$1.60	$1.60	$1.59	148
2016-09-27	$1.60	$1.64	$1.60	$1.60	$1.59	6,296
2016-09-26	$1.61	$1.61	$1.61	$1.61	$1.60	0
2016-09-23	$1.64	$1.64	$1.61	$1.61	$1.60	273
2016-09-22	$1.67	$1.67	$1.66	$1.67	$1.66	929
2016-09-21	$1.67	$1.67	$1.60	$1.63	$1.62	7,608
2016-09-20	$1.67	$1.67	$1.55	$1.55	$1.54	2,225
2016-09-19	$1.67	$1.67	$1.57	$1.57	$1.56	2,598
2016-09-16	$1.62	$1.62	$1.55	$1.55	$1.54	12,331
2016-09-15	$1.58	$1.65	$1.52	$1.61	$1.60	35,874
2016-09-14	$1.46	$1.55	$1.45	$1.55	$1.54	2,007
2016-09-13	$1.53	$1.57	$1.45	$1.53	$1.52	7,086
2016-09-12	$1.58	$1.58	$1.50	$1.58	$1.57	2,884
2016-09-09	$1.58	$1.58	$1.56	$1.58	$1.57	1,135
2016-09-08	$1.46	$1.65	$1.46	$1.61	$1.60	14,589
2016-09-07	$1.60	$1.65	$1.57	$1.57	$1.56	1,680
2016-09-06	$1.55	$1.60	$1.53	$1.60	$1.59	1,518
2016-09-02	$1.51	$1.51	$1.51	$1.51	$1.51	101
2016-09-01	$1.46	$1.51	$1.46	$1.51	$1.51	7,883
2016-08-31	$1.47	$1.55	$1.47	$1.54	$1.54	2,141
2016-08-30	$1.50	$1.50	$1.43	$1.50	$1.49	19,499
2016-08-29	$1.46	$1.59	$1.46	$1.59	$1.58	1,693
2016-08-26	$1.62	$1.62	$1.54	$1.54	$1.53	11,276
2016-08-25	$1.55	$1.63	$1.51	$1.57	$1.56	3,600
2016-08-24	$1.54	$1.55	$1.47	$1.52	$1.51	18,529
2016-08-23	$1.46	$1.55	$1.42	$1.47	$1.46	35,475
2016-08-22	$1.66	$1.66	$1.51	$1.60	$1.59	16,441
2016-08-19	$1.42	$1.78	$1.40	$1.61	$1.60	68,918
2016-08-18	$1.58	$1.68	$1.41	$1.45	$1.44	38,577
2016-08-17	$1.46	$1.54	$1.46	$1.48	$1.47	12,386
2016-08-16	$1.45	$1.62	$1.45	$1.50	$1.49	49,998
2016-08-15	$1.44	$1.48	$1.42	$1.45	$1.44	917
2016-08-12	$1.55	$1.55	$1.42	$1.42	$1.41	7,971
2016-08-11	$1.58	$1.58	$1.47	$1.47	$1.46	4,999
2016-08-10	$1.60	$1.69	$1.60	$1.65	$1.64	6,991
2016-08-09	$1.55	$1.60	$1.55	$1.59	$1.58	3,957
2016-08-08	$1.58	$1.60	$1.58	$1.60	$1.59	204
2016-08-05	$1.62	$1.62	$1.57	$1.57	$1.56	9,870
2016-08-04	$1.63	$1.69	$1.56	$1.68	$1.67	2,825
2016-08-03	$1.64	$2.01	$1.54	$1.69	$1.68	135,065
2016-08-02	$1.57	$1.57	$1.57	$1.57	$1.56	403
2016-08-01	$1.50	$1.61	$1.50	$1.60	$1.59	9,321
2016-07-29	$1.47	$1.50	$1.41	$1.47	$1.46	52,103
2016-07-28	$1.47	$1.47	$1.47	$1.47	$1.46	129
2016-07-27	$1.52	$1.52	$1.51	$1.52	$1.52	2,746
2016-07-26	$1.51	$1.55	$1.45	$1.52	$1.51	3,189
2016-07-25	$1.45	$1.60	$1.45	$1.60	$1.59	1,235
2016-07-22	$1.60	$1.82	$1.55	$1.55	$1.54	43,339
2016-07-21	$1.50	$1.50	$1.50	$1.50	$1.49	708
2016-07-20	$1.45	$1.49	$1.45	$1.49	$1.48	450
2016-07-19	$1.45	$1.45	$1.45	$1.45	$1.44	628
2016-07-18	$1.45	$1.45	$1.45	$1.45	$1.44	0
2016-07-15	$1.45	$1.45	$1.45	$1.45	$1.44	0
2016-07-14	$1.45	$1.45	$1.45	$1.45	$1.44	0
2016-07-13	$1.55	$1.62	$1.45	$1.45	$1.44	8,212
2016-07-12	$1.54	$1.60	$1.54	$1.60	$1.59	11,143
2016-07-11	$1.47	$1.52	$1.42	$1.44	$1.43	7,339
2016-07-08	$1.45	$1.50	$1.42	$1.50	$1.49	6,441
2016-07-07	$1.45	$1.45	$1.45	$1.45	$1.44	3,985
2016-07-06	$1.50	$1.50	$1.50	$1.50	$1.49	1,283
2016-07-05	$1.45	$1.45	$1.45	$1.45	$1.44	2,703
2016-07-01	$1.56	$1.56	$1.47	$1.47	$1.46	3,950
2016-06-30	$1.45	$1.59	$1.45	$1.55	$1.54	21,933
2016-06-29	$1.42	$1.60	$1.42	$1.44	$1.43	6,084
2016-06-28	$1.38	$1.42	$1.38	$1.42	$1.41	669
2016-06-27	$1.32	$1.39	$1.31	$1.39	$1.38	4,230
2016-06-24	$1.40	$1.41	$1.35	$1.35	$1.34	4,913
2016-06-23	$1.42	$1.45	$1.40	$1.40	$1.39	1,733
2016-06-22	$1.45	$1.49	$1.40	$1.49	$1.48	2,261
2016-06-21	$1.42	$1.49	$1.42	$1.45	$1.44	1,124
2016-06-20	$1.52	$1.57	$1.50	$1.50	$1.49	3,903
2016-06-17	$1.41	$1.54	$1.41	$1.54	$1.53	25,087
2016-06-16	$1.42	$1.64	$1.42	$1.51	$1.50	10,447
2016-06-15	$1.45	$1.53	$1.42	$1.43	$1.42	5,163
2016-06-14	$1.45	$1.54	$1.43	$1.43	$1.42	6,242
2016-06-13	$1.56	$1.57	$1.45	$1.46	$1.45	19,337
2016-06-10	$1.44	$1.77	$1.44	$1.56	$1.55	55,547
2016-06-09	$1.44	$1.45	$1.44	$1.44	$1.43	2,932
2016-06-08	$1.48	$1.48	$1.46	$1.46	$1.45	2,977
2016-06-07	$1.51	$1.54	$1.46	$1.46	$1.45	1,527
2016-06-06	$1.60	$1.65	$1.54	$1.54	$1.53	4,201
2016-06-03	$1.60	$1.60	$1.60	$1.60	$1.59	0
2016-06-02	$1.67	$1.67	$1.60	$1.60	$1.59	1,864
2016-06-01	$1.60	$1.60	$1.60	$1.60	$1.59	112
2016-05-31	$1.60	$1.62	$1.60	$1.60	$1.59	504
2016-05-27	$1.61	$1.63	$1.60	$1.60	$1.59	888
2016-05-26	$1.63	$1.63	$1.63	$1.63	$1.62	37
2016-05-25	$1.63	$1.63	$1.63	$1.63	$1.62	0
2016-05-24	$1.67	$1.67	$1.63	$1.63	$1.62	3,157
2016-05-23	$1.60	$1.60	$1.60	$1.60	$1.59	0
2016-05-20	$1.69	$1.69	$1.60	$1.60	$1.59	1,195
2016-05-19	$1.58	$1.58	$1.58	$1.58	$1.57	0
2016-05-18	$1.61	$1.61	$1.58	$1.58	$1.57	7,335
2016-05-17	$1.62	$1.70	$1.61	$1.61	$1.60	1,683
2016-05-16	$1.61	$1.61	$1.61	$1.61	$1.60	1,151
2016-05-13	$1.61	$1.64	$1.61	$1.61	$1.60	1,240
2016-05-12	$1.64	$1.64	$1.61	$1.61	$1.60	826
2016-05-11	$1.70	$1.70	$1.65	$1.65	$1.64	3,030
2016-05-10	$1.63	$1.63	$1.63	$1.63	$1.62	1
2016-05-09	$1.63	$1.71	$1.63	$1.63	$1.62	1,000
2016-05-06	$1.71	$1.71	$1.62	$1.65	$1.64	5,083
2016-05-05	$1.70	$1.70	$1.69	$1.69	$1.68	2,000
2016-05-04	$1.70	$1.70	$1.70	$1.70	$1.69	1,533
2016-05-03	$1.65	$1.65	$1.65	$1.65	$1.64	520
2016-05-02	$1.66	$1.66	$1.66	$1.66	$1.65	223
2016-04-29	$1.70	$1.70	$1.70	$1.70	$1.69	682
2016-04-28	$1.75	$1.79	$1.72	$1.73	$1.72	10,953
2016-04-27	$1.62	$1.73	$1.62	$1.73	$1.72	2,912
2016-04-26	$1.56	$1.56	$1.56	$1.56	$1.55	0
2016-04-25	$1.60	$1.62	$1.56	$1.56	$1.55	1,338
2016-04-22	$1.65	$1.65	$1.65	$1.65	$1.64	0
2016-04-21	$1.65	$1.65	$1.65	$1.65	$1.64	0
2016-04-20	$1.73	$1.73	$1.65	$1.65	$1.64	500
2016-04-19	$1.66	$1.66	$1.66	$1.66	$1.65	1
2016-04-18	$1.58	$1.66	$1.58	$1.66	$1.65	1,411
2016-04-15	$1.61	$1.61	$1.61	$1.61	$1.60	101
2016-04-14	$1.72	$1.72	$1.72	$1.72	$1.71	120
2016-04-13	$1.70	$1.70	$1.70	$1.70	$1.69	199
2016-04-12	$1.62	$1.62	$1.62	$1.62	$1.61	333
2016-04-11	$1.60	$1.60	$1.60	$1.60	$1.59	0
2016-04-08	$1.71	$1.71	$1.60	$1.60	$1.59	2,254
2016-04-07	$1.64	$1.64	$1.64	$1.64	$1.63	19
2016-04-06	$1.60	$1.71	$1.60	$1.64	$1.63	1,074
2016-04-05	$1.69	$1.69	$1.69	$1.69	$1.68	432
2016-04-04	$1.69	$1.69	$1.69	$1.69	$1.69	31
2016-04-01	$1.75	$1.75	$1.60	$1.69	$1.69	2,199
2016-03-31	$1.64	$1.70	$1.64	$1.70	$1.69	2,112
2016-03-30	$1.60	$1.60	$1.60	$1.60	$1.59	650
2016-03-29	$1.60	$1.60	$1.60	$1.60	$1.59	216
2016-03-28	$1.64	$1.64	$1.64	$1.64	$1.63	775
2016-03-24	$1.63	$1.73	$1.63	$1.64	$1.63	900
2016-03-23	$1.57	$1.57	$1.56	$1.56	$1.55	410
2016-03-22	$1.70	$1.70	$1.67	$1.67	$1.66	2,100
2016-03-21	$1.60	$1.65	$1.58	$1.60	$1.59	4,548
2016-03-18	$1.57	$1.68	$1.55	$1.68	$1.67	731
2016-03-17	$1.58	$1.60	$1.58	$1.60	$1.59	2,086
2016-03-16	$1.62	$1.62	$1.62	$1.62	$1.61	1,271
2016-03-15	$1.70	$1.70	$1.70	$1.70	$1.69	12
2016-03-14	$1.70	$1.70	$1.70	$1.70	$1.69	360
2016-03-11	$1.72	$1.72	$1.72	$1.72	$1.71	0
2016-03-10	$1.72	$1.72	$1.72	$1.72	$1.71	4
2016-03-09	$1.72	$1.72	$1.72	$1.72	$1.71	43
2016-03-08	$1.68	$1.76	$1.68	$1.72	$1.71	4,135
2016-03-07	$1.72	$1.78	$1.68	$1.68	$1.67	7,177
2016-03-04	$1.49	$1.67	$1.49	$1.62	$1.61	22,067
2016-03-03	$1.40	$1.50	$1.40	$1.45	$1.44	1,178
2016-03-02	$1.33	$1.33	$1.33	$1.33	$1.32	642
2016-03-01	$1.30	$1.30	$1.30	$1.30	$1.29	65
2016-02-29	$1.30	$1.30	$1.30	$1.30

Barnwell Industries Inc (BRN) Exchange: NYSE MKT