CSI Compressco LP (CCLP) Stock

Data as of April 19, 2024

$2.42 ($0.09) 3.86%

CSI Compressco LP - Daily Information

Click for more stock information on CSI Compressco LP.

Daily Information	Data
Date	April 19, 2024
Open	$2.44
Previous Close	$2.42
High	$2.44
Low	$2.31
Adjusted Open	$2.44
Previous Adjusted Close	$2.42
Adjusted High	$2.44
Adjusted Low	$2.31

About CSI Compressco LP (CCLP)

CSI Compressco LP, with its subsidiaries, provides natural gas compression services and equipment for natural gas and oil production, gathering, transportation, processing, and storage in the United States and internationally. It offers oil and natural gas compressor packages; standard and custom designed gas gathering equipment; drilling, workover, and completion fluid energy services; and wellhead systems, including surface and subsurface pumps and valves and rod pumping systems. The company provides integrated solutions for oil and gas producers. It also offers remote monitoring and diagnostics on-site services; maintenance and repair services; engine exchanges; and freight and logistical services for its earned and new equipment. The company was formerly known as Compressco Partners, L.P. and changed its name to CSI Compressco LP in May 2017. CSI Compressco LP was founded in 1995 and is based in Oklahoma City, Oklahoma.

Invest in CSI Compressco LP (CCLP)

Built to help smart investors invest smarter.

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

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

Historical Stock Data for CSI Compressco LP (CCLP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-01	$2.44	$2.44	$2.31	$2.42	$2.42	3,018,771
2024-03-28	$2.25	$2.34	$2.25	$2.33	$2.33	127,326
2024-03-27	$2.31	$2.31	$2.24	$2.27	$2.27	119,126
2024-03-26	$2.37	$2.37	$2.26	$2.28	$2.28	117,980
2024-03-25	$2.28	$2.34	$2.27	$2.33	$2.33	57,972
2024-03-22	$2.29	$2.37	$2.29	$2.31	$2.31	266,199
2024-03-21	$2.28	$2.38	$2.28	$2.37	$2.37	491,834
2024-03-20	$2.32	$2.32	$2.23	$2.30	$2.30	314,859
2024-03-19	$2.20	$2.29	$2.20	$2.27	$2.27	379,891
2024-03-18	$2.22	$2.25	$2.21	$2.21	$2.21	65,204
2024-03-15	$2.26	$2.32	$2.23	$2.23	$2.23	245,518
2024-03-14	$2.26	$2.28	$2.21	$2.25	$2.25	279,352
2024-03-13	$2.19	$2.24	$2.16	$2.24	$2.24	288,969
2024-03-12	$2.20	$2.20	$2.15	$2.16	$2.16	118,980
2024-03-11	$2.25	$2.27	$2.13	$2.18	$2.18	114,859
2024-03-08	$2.10	$2.19	$2.05	$2.19	$2.19	706,863
2024-03-07	$2.00	$2.05	$1.85	$2.03	$2.03	336,398
2024-03-06	$2.08	$2.10	$2.03	$2.04	$2.04	71,059
2024-03-05	$2.03	$2.08	$2.03	$2.06	$2.06	128,443
2024-03-04	$2.00	$2.05	$1.98	$2.05	$2.05	122,975
2024-03-01	$2.02	$2.02	$1.96	$2.01	$2.01	136,645
2024-02-29	$1.99	$2.02	$1.97	$1.99	$1.99	130,371
2024-02-28	$2.00	$2.00	$1.96	$1.97	$1.97	107,375
2024-02-27	$2.00	$2.00	$1.95	$1.98	$1.98	51,845
2024-02-26	$2.02	$2.04	$1.97	$1.98	$1.98	67,866
2024-02-23	$2.02	$2.04	$2.01	$2.04	$2.04	85,446
2024-02-22	$2.00	$2.04	$1.98	$2.01	$2.01	108,344
2024-02-21	$2.00	$2.02	$1.99	$2.01	$2.01	113,497
2024-02-20	$1.95	$2.01	$1.95	$2.00	$2.00	153,572
2024-02-16	$2.00	$2.00	$1.94	$1.98	$1.98	42,088
2024-02-15	$1.98	$2.00	$1.92	$2.00	$2.00	30,351
2024-02-14	$2.05	$2.05	$1.95	$1.96	$1.96	68,948
2024-02-13	$1.95	$1.99	$1.95	$1.99	$1.99	23,499
2024-02-12	$1.98	$2.02	$1.96	$1.99	$1.99	45,957
2024-02-09	$2.00	$2.02	$1.97	$1.98	$1.98	146,883
2024-02-08	$1.92	$2.00	$1.91	$1.98	$1.98	299,330
2024-02-07	$1.95	$1.97	$1.91	$1.93	$1.93	559,010
2024-02-06	$1.95	$1.95	$1.92	$1.95	$1.95	279,828
2024-02-05	$1.91	$1.94	$1.87	$1.93	$1.93	209,811
2024-02-02	$1.90	$1.91	$1.88	$1.89	$1.89	145,629
2024-02-01	$1.92	$1.94	$1.87	$1.88	$1.88	200,864
2024-01-31	$1.93	$1.95	$1.88	$1.90	$1.90	204,599
2024-01-30	$1.93	$1.95	$1.92	$1.95	$1.95	75,993
2024-01-29	$1.87	$1.93	$1.87	$1.93	$1.92	85,269
2024-01-26	$1.89	$1.91	$1.89	$1.90	$1.90	142,652
2024-01-25	$1.85	$1.90	$1.84	$1.88	$1.88	97,376
2024-01-24	$1.84	$1.85	$1.80	$1.81	$1.81	16,935
2024-01-23	$1.74	$1.85	$1.74	$1.82	$1.82	258,198
2024-01-22	$1.71	$1.82	$1.67	$1.80	$1.80	173,103
2024-01-19	$1.74	$1.80	$1.73	$1.75	$1.75	34,366
2024-01-18	$1.73	$1.80	$1.72	$1.73	$1.73	95,868
2024-01-17	$1.75	$1.78	$1.74	$1.74	$1.74	240,078
2024-01-16	$1.77	$1.78	$1.74	$1.77	$1.77	59,739
2024-01-12	$1.77	$1.77	$1.73	$1.76	$1.76	45,400
2024-01-11	$1.71	$1.78	$1.70	$1.75	$1.75	86,008
2024-01-10	$1.74	$1.78	$1.72	$1.74	$1.74	54,371
2024-01-09	$1.81	$1.84	$1.76	$1.80	$1.80	137,542
2024-01-08	$1.83	$1.83	$1.77	$1.78	$1.78	83,875
2024-01-05	$1.72	$1.80	$1.72	$1.77	$1.77	121,250
2024-01-04	$1.66	$1.75	$1.66	$1.69	$1.69	48,172
2024-01-03	$1.61	$1.75	$1.61	$1.69	$1.69	67,250
2024-01-02	$1.60	$1.68	$1.60	$1.67	$1.67	120,059
2023-12-29	$1.64	$1.68	$1.63	$1.63	$1.63	35,511
2023-12-28	$1.72	$1.74	$1.65	$1.70	$1.70	52,034
2023-12-27	$1.74	$1.75	$1.67	$1.70	$1.70	44,967
2023-12-26	$1.58	$1.71	$1.57	$1.68	$1.68	102,469
2023-12-22	$1.63	$1.66	$1.62	$1.65	$1.65	69,946
2023-12-21	$1.60	$1.67	$1.52	$1.65	$1.65	116,687
2023-12-20	$1.56	$1.66	$1.55	$1.65	$1.65	434,231
2023-12-19	$1.70	$1.70	$1.51	$1.66	$1.66	552,364
2023-12-18	$1.66	$1.79	$1.65	$1.69	$1.69	39,329
2023-12-15	$1.84	$1.84	$1.61	$1.66	$1.66	539,085
2023-12-14	$1.81	$1.90	$1.55	$1.81	$1.81	182,197
2023-12-13	$1.75	$1.85	$1.75	$1.85	$1.85	185,889
2023-12-12	$1.82	$1.85	$1.75	$1.75	$1.75	95,108
2023-12-11	$1.59	$1.85	$1.59	$1.85	$1.85	142,793
2023-12-08	$1.62	$1.84	$1.55	$1.57	$1.57	133,541
2023-12-07	$1.68	$1.75	$1.63	$1.66	$1.66	45,005
2023-12-06	$1.93	$1.96	$1.66	$1.72	$1.72	94,871
2023-12-05	$2.04	$2.04	$1.84	$1.93	$1.93	108,105
2023-12-04	$1.88	$2.06	$1.87	$1.97	$1.97	253,146
2023-12-01	$1.89	$1.99	$1.83	$1.93	$1.93	109,251
2023-11-30	$1.73	$1.86	$1.69	$1.85	$1.85	187,605
2023-11-29	$1.60	$1.67	$1.55	$1.65	$1.65	101,293
2023-11-28	$1.61	$1.65	$1.56	$1.60	$1.60	66,660
2023-11-27	$1.44	$1.60	$1.44	$1.60	$1.60	41,286
2023-11-24	$1.45	$1.48	$1.45	$1.45	$1.45	19,745
2023-11-22	$1.44	$1.44	$1.38	$1.44	$1.44	45,525
2023-11-21	$1.48	$1.48	$1.40	$1.40	$1.40	26,829
2023-11-20	$1.44	$1.48	$1.43	$1.46	$1.46	25,878
2023-11-17	$1.40	$1.46	$1.38	$1.41	$1.41	43,474
2023-11-16	$1.42	$1.47	$1.37	$1.42	$1.42	21,645
2023-11-15	$1.41	$1.44	$1.37	$1.40	$1.40	27,245
2023-11-14	$1.41	$1.43	$1.39	$1.40	$1.40	19,563
2023-11-13	$1.42	$1.46	$1.37	$1.38	$1.38	92,329
2023-11-10	$1.37	$1.41	$1.37	$1.41	$1.41	46,540
2023-11-09	$1.37	$1.39	$1.37	$1.39	$1.39	13,769
2023-11-08	$1.37	$1.38	$1.36	$1.36	$1.36	11,263
2023-11-07	$1.40	$1.41	$1.38	$1.38	$1.38	14,742
2023-11-06	$1.42	$1.42	$1.35	$1.39	$1.39	25,296
2023-11-03	$1.36	$1.42	$1.34	$1.39	$1.39	101,595
2023-11-02	$1.34	$1.37	$1.29	$1.36	$1.36	159,493
2023-11-01	$1.31	$1.34	$1.31	$1.33	$1.33	13,745
2023-10-31	$1.30	$1.34	$1.29	$1.34	$1.34	18,216
2023-10-30	$1.29	$1.29	$1.28	$1.29	$1.29	19,359
2023-10-27	$1.29	$1.30	$1.28	$1.30	$1.30	22,384
2023-10-26	$1.28	$1.32	$1.27	$1.30	$1.29	18,671
2023-10-25	$1.34	$1.35	$1.28	$1.28	$1.28	28,938
2023-10-24	$1.32	$1.35	$1.28	$1.34	$1.34	38,062
2023-10-23	$1.32	$1.32	$1.29	$1.29	$1.29	7,892
2023-10-20	$1.32	$1.32	$1.28	$1.31	$1.31	18,633
2023-10-19	$1.27	$1.33	$1.27	$1.30	$1.30	38,116
2023-10-18	$1.32	$1.35	$1.28	$1.30	$1.30	33,727
2023-10-17	$1.29	$1.35	$1.27	$1.27	$1.27	54,492
2023-10-16	$1.35	$1.35	$1.28	$1.30	$1.30	38,337
2023-10-13	$1.31	$1.35	$1.30	$1.35	$1.35	30,542
2023-10-12	$1.25	$1.35	$1.21	$1.35	$1.35	65,041
2023-10-11	$1.35	$1.38	$1.25	$1.25	$1.25	132,310
2023-10-10	$1.35	$1.39	$1.32	$1.34	$1.34	42,935
2023-10-09	$1.39	$1.40	$1.35	$1.39	$1.39	46,273
2023-10-06	$1.33	$1.40	$1.33	$1.39	$1.39	11,364
2023-10-05	$1.37	$1.40	$1.31	$1.39	$1.39	58,692
2023-10-04	$1.36	$1.39	$1.25	$1.33	$1.33	85,232
2023-10-03	$1.43	$1.43	$1.35	$1.38	$1.38	74,155
2023-10-02	$1.41	$1.42	$1.33	$1.39	$1.39	190,816
2023-09-29	$1.42	$1.42	$1.31	$1.38	$1.38	49,579
2023-09-28	$1.22	$1.41	$1.22	$1.41	$1.41	266,653
2023-09-27	$1.21	$1.24	$1.19	$1.22	$1.22	176,440
2023-09-26	$1.17	$1.22	$1.17	$1.19	$1.19	36,756
2023-09-25	$1.24	$1.29	$1.15	$1.20	$1.20	128,082
2023-09-22	$1.17	$1.30	$1.15	$1.28	$1.28	317,779
2023-09-21	$1.15	$1.19	$1.13	$1.16	$1.16	17,853
2023-09-20	$1.17	$1.18	$1.15	$1.16	$1.16	20,823
2023-09-19	$1.15	$1.20	$1.15	$1.15	$1.15	47,610
2023-09-18	$1.23	$1.23	$1.15	$1.15	$1.15	50,791
2023-09-15	$1.15	$1.23	$1.12	$1.23	$1.23	184,091
2023-09-14	$1.16	$1.16	$1.13	$1.15	$1.15	37,075
2023-09-13	$1.15	$1.16	$1.13	$1.13	$1.13	106,307
2023-09-12	$1.17	$1.18	$1.14	$1.14	$1.14	35,898
2023-09-11	$1.17	$1.17	$1.14	$1.16	$1.16	19,024
2023-09-08	$1.14	$1.17	$1.14	$1.17	$1.17	17,560
2023-09-07	$1.15	$1.18	$1.14	$1.17	$1.17	70,020
2023-09-06	$1.18	$1.18	$1.16	$1.18	$1.18	4,473
2023-09-05	$1.18	$1.20	$1.17	$1.19	$1.19	9,097
2023-09-01	$1.14	$1.20	$1.14	$1.16	$1.16	30,415
2023-08-31	$1.19	$1.20	$1.14	$1.14	$1.14	19,295
2023-08-30	$1.20	$1.20	$1.18	$1.19	$1.19	81,146
2023-08-29	$1.18	$1.20	$1.17	$1.20	$1.20	54,136
2023-08-28	$1.16	$1.20	$1.16	$1.18	$1.18	6,439
2023-08-25	$1.16	$1.18	$1.15	$1.18	$1.18	3,509
2023-08-24	$1.16	$1.20	$1.16	$1.20	$1.20	4,595
2023-08-23	$1.20	$1.20	$1.15	$1.19	$1.19	10,635
2023-08-22	$1.11	$1.20	$1.11	$1.20	$1.20	32,957
2023-08-21	$1.16	$1.17	$1.12	$1.12	$1.12	30,622
2023-08-18	$1.18	$1.19	$1.16	$1.16	$1.16	10,342
2023-08-17	$1.14	$1.22	$1.14	$1.17	$1.17	41,370
2023-08-16	$1.17	$1.17	$1.12	$1.16	$1.16	28,393
2023-08-15	$1.15	$1.18	$1.11	$1.11	$1.11	42,507
2023-08-14	$1.19	$1.20	$1.14	$1.17	$1.17	34,300
2023-08-11	$1.16	$1.20	$1.16	$1.18	$1.18	49,540
2023-08-10	$1.23	$1.23	$1.16	$1.18	$1.18	91,312
2023-08-09	$1.21	$1.25	$1.21	$1.23	$1.23	34,176
2023-08-08	$1.24	$1.25	$1.21	$1.21	$1.21	59,802
2023-08-07	$1.29	$1.29	$1.20	$1.25	$1.25	79,269
2023-08-04	$1.22	$1.26	$1.19	$1.22	$1.22	113,138
2023-08-03	$1.18	$1.23	$1.17	$1.22	$1.22	75,149
2023-08-02	$1.12	$1.17	$1.10	$1.17	$1.17	145,391
2023-08-01	$1.08	$1.14	$1.08	$1.14	$1.14	54,207
2023-07-31	$1.12	$1.13	$1.08	$1.13	$1.13	71,113
2023-07-28	$1.08	$1.12	$1.08	$1.10	$1.10	46,702
2023-07-27	$1.07	$1.10	$1.07	$1.10	$1.10	31,595
2023-07-26	$1.13	$1.13	$1.10	$1.11	$1.10	78,353
2023-07-25	$1.14	$1.14	$1.11	$1.13	$1.12	35,635
2023-07-24	$1.13	$1.15	$1.11	$1.11	$1.10	34,719
2023-07-21	$1.13	$1.15	$1.12	$1.14	$1.13	57,287
2023-07-20	$1.09	$1.12	$1.08	$1.11	$1.10	17,292
2023-07-19	$1.12	$1.14	$1.09	$1.09	$1.08	174,478
2023-07-18	$1.13	$1.14	$1.11	$1.11	$1.10	46,021
2023-07-17	$1.10	$1.14	$1.10	$1.13	$1.12	68,340
2023-07-14	$1.18	$1.18	$1.11	$1.14	$1.13	13,023
2023-07-13	$1.18	$1.18	$1.10	$1.15	$1.14	41,591
2023-07-12	$1.14	$1.19	$1.10	$1.10	$1.09	94,162
2023-07-11	$1.15	$1.20	$1.11	$1.17	$1.16	102,682
2023-07-10	$1.17	$1.17	$1.11	$1.14	$1.13	64,342
2023-07-07	$1.14	$1.17	$1.10	$1.12	$1.11	91,534
2023-07-06	$1.19	$1.19	$1.07	$1.13	$1.11	85,785
2023-07-05	$1.21	$1.24	$1.17	$1.17	$1.16	49,353
2023-07-03	$1.26	$1.28	$1.22	$1.22	$1.21	55,355
2023-06-30	$1.15	$1.30	$1.15	$1.26	$1.25	176,734
2023-06-29	$1.10	$1.19	$1.10	$1.15	$1.14	92,442
2023-06-28	$1.13	$1.19	$1.10	$1.14	$1.13	15,545
2023-06-27	$1.17	$1.17	$1.11	$1.11	$1.10	29,363
2023-06-26	$1.16	$1.21	$1.14	$1.14	$1.13	23,654
2023-06-23	$1.18	$1.21	$1.17	$1.18	$1.18	26,074
2023-06-22	$1.26	$1.27	$1.18	$1.20	$1.20	37,850
2023-06-21	$1.30	$1.30	$1.20	$1.25	$1.25	59,966
2023-06-20	$1.34	$1.36	$1.27	$1.27	$1.27	77,107
2023-06-16	$1.29	$1.38	$1.22	$1.38	$1.38	160,256
2023-06-15	$1.22	$1.29	$1.21	$1.26	$1.26	107,375
2023-06-14	$1.19	$1.33	$1.11	$1.24	$1.24	240,706
2023-06-13	$1.11	$1.20	$1.11	$1.20	$1.20	31,479
2023-06-12	$1.07	$1.15	$1.07	$1.11	$1.11	48,241
2023-06-09	$1.17	$1.17	$1.10	$1.11	$1.11	37,962
2023-06-08	$1.19	$1.19	$1.14	$1.15	$1.15	4,205
2023-06-07	$1.10	$1.20	$1.09	$1.16	$1.16	92,734
2023-06-06	$1.07	$1.10	$1.06	$1.08	$1.08	45,644
2023-06-05	$1.08	$1.08	$1.06	$1.08	$1.08	9,724
2023-06-02	$1.10	$1.10	$1.05	$1.08	$1.08	74,145
2023-06-01	$1.08	$1.08	$1.05	$1.06	$1.06	5,545
2023-05-31	$1.04	$1.09	$1.04	$1.08	$1.08	68,650
2023-05-30	$1.04	$1.08	$1.04	$1.07	$1.07	23,997
2023-05-26	$1.09	$1.09	$1.06	$1.06	$1.06	43,441
2023-05-25	$1.10	$1.10	$1.07	$1.09	$1.09	19,311
2023-05-24	$1.10	$1.14	$1.10	$1.12	$1.12	35,240
2023-05-23	$1.13	$1.15	$1.10	$1.14	$1.14	207,661
2023-05-22	$1.15	$1.16	$1.12	$1.14	$1.14	117,922
2023-05-19	$1.19	$1.21	$1.15	$1.15	$1.15	96,060
2023-05-18	$1.11	$1.20	$1.11	$1.19	$1.19	80,780
2023-05-17	$1.13	$1.20	$1.10	$1.10	$1.10	172,093
2023-05-16	$1.20	$1.20	$1.14	$1.15	$1.15	101,864
2023-05-15	$1.20	$1.20	$1.12	$1.19	$1.19	52,193
2023-05-12	$1.17	$1.17	$1.13	$1.16	$1.16	221,726
2023-05-11	$1.23	$1.23	$1.15	$1.15	$1.15	22,072
2023-05-10	$1.18	$1.22	$1.17	$1.22	$1.22	28,591
2023-05-09	$1.18	$1.18	$1.15	$1.15	$1.15	4,916
2023-05-08	$1.18	$1.18	$1.14	$1.17	$1.17	71,034
2023-05-05	$1.16	$1.18	$1.16	$1.17	$1.17	15,245
2023-05-04	$1.17	$1.17	$1.14	$1.15	$1.15	46,324
2023-05-03	$1.18	$1.18	$1.17	$1.18	$1.18	25,504
2023-05-02	$1.22	$1.22	$1.18	$1.18	$1.18	38,720
2023-05-01	$1.21	$1.22	$1.19	$1.22	$1.22	9,287
2023-04-28	$1.20	$1.25	$1.18	$1.18	$1.18	65,923
2023-04-27	$1.18	$1.20	$1.18	$1.20	$1.20	37,991
2023-04-26	$1.20	$1.20	$1.18	$1.18	$1.18	23,248
2023-04-25	$1.20	$1.20	$1.18	$1.19	$1.19	29,395
2023-04-24	$1.20	$1.20	$1.18	$1.20	$1.20	4,539
2023-04-21	$1.20	$1.20	$1.17	$1.20	$1.20	7,420
2023-04-20	$1.25	$1.25	$1.17	$1.20	$1.20	44,202
2023-04-19	$1.22	$1.22	$1.16	$1.19	$1.19	43,265
2023-04-18	$1.17	$1.21	$1.16	$1.21	$1.21	49,354
2023-04-17	$1.15	$1.18	$1.15	$1.16	$1.16	34,760
2023-04-14	$1.16	$1.18	$1.15	$1.15	$1.15	44,151
2023-04-13	$1.17	$1.18	$1.17	$1.18	$1.18	7,465
2023-04-12	$1.20	$1.21	$1.18	$1.18	$1.18	72,973
2023-04-11	$1.19	$1.23	$1.19	$1.20	$1.20	16,310
2023-04-10	$1.21	$1.21	$1.18	$1.18	$1.18	34,089
2023-04-06	$1.22	$1.23	$1.20	$1.21	$1.21	37,632
2023-04-05	$1.19	$1.21	$1.18	$1.18	$1.18	9,896
2023-04-04	$1.30	$1.30	$1.19	$1.19	$1.19	143,897
2023-04-03	$1.29	$1.32	$1.25	$1.26	$1.26	69,063
2023-03-31	$1.22	$1.29	$1.22	$1.23	$1.23	44,729
2023-03-30	$1.24	$1.27	$1.23	$1.25	$1.25	5,930
2023-03-29	$1.24	$1.28	$1.20	$1.28	$1.28	19,549
2023-03-28	$1.24	$1.27	$1.24	$1.25	$1.25	9,833
2023-03-27	$1.25	$1.28	$1.22	$1.27	$1.27	25,923
2023-03-24	$1.24	$1.25	$1.19	$1.22	$1.22	26,451
2023-03-23	$1.30	$1.30	$1.24	$1.24	$1.24	46,977
2023-03-22	$1.26	$1.30	$1.22	$1.30	$1.30	51,332
2023-03-21	$1.16	$1.30	$1.16	$1.28	$1.28	131,798
2023-03-20	$1.15	$1.18	$1.15	$1.16	$1.16	33,072
2023-03-17	$1.17	$1.19	$1.15	$1.15	$1.15	122,766
2023-03-16	$1.26	$1.28	$1.18	$1.18	$1.18	674,561
2023-03-15	$1.40	$1.40	$1.28	$1.29	$1.29	271,025
2023-03-14	$1.42	$1.42	$1.36	$1.41	$1.41	392,410
2023-03-13	$1.37	$1.41	$1.34	$1.41	$1.41	150,406
2023-03-10	$1.44	$1.48	$1.40	$1.40	$1.40	585,988
2023-03-09	$1.46	$1.47	$1.40	$1.45	$1.45	224,719
2023-03-08	$1.46	$1.46	$1.42	$1.43	$1.43	76,148
2023-03-07	$1.46	$1.49	$1.44	$1.46	$1.46	141,466
2023-03-06	$1.44	$1.46	$1.40	$1.45	$1.45	97,529
2023-03-03	$1.44	$1.49	$1.40	$1.46	$1.46	249,748
2023-03-02	$1.46	$1.46	$1.42	$1.44	$1.44	91,825
2023-03-01	$1.40	$1.45	$1.36	$1.44	$1.44	145,511
2023-02-28	$1.32	$1.41	$1.32	$1.36	$1.36	58,845
2023-02-27	$1.37	$1.39	$1.33	$1.33	$1.33	125,261
2023-02-24	$1.36	$1.42	$1.31	$1.39	$1.39	128,014
2023-02-23	$1.30	$1.36	$1.29	$1.34	$1.34	120,151
2023-02-22	$1.25	$1.31	$1.25	$1.27	$1.27	50,630
2023-02-21	$1.31	$1.31	$1.25	$1.26	$1.26	90,450
2023-02-17	$1.34	$1.34	$1.25	$1.26	$1.26	38,507
2023-02-16	$1.32	$1.32	$1.31	$1.31	$1.31	9,020
2023-02-15	$1.35	$1.35	$1.31	$1.33	$1.33	44,495
2023-02-14	$1.34	$1.36	$1.30	$1.34	$1.34	142,748
2023-02-13	$1.34	$1.35	$1.31	$1.32	$1.32	45,478
2023-02-10	$1.34	$1.36	$1.34	$1.34	$1.34	5,571
2023-02-09	$1.35	$1.37	$1.34	$1.35	$1.35	57,226
2023-02-08	$1.35	$1.37	$1.35	$1.36	$1.36	41,334
2023-02-07	$1.39	$1.39	$1.34	$1.36	$1.36	191,478
2023-02-06	$1.40	$1.40	$1.33	$1.35	$1.35	125,409
2023-02-03	$1.35	$1.40	$1.34	$1.35	$1.35	58,781
2023-02-02	$1.39	$1.39	$1.37	$1.37	$1.37	12,026
2023-02-01	$1.40	$1.41	$1.37	$1.38	$1.38	383,489
2023-01-31	$1.41	$1.41	$1.40	$1.40	$1.40	60,681
2023-01-30	$1.42	$1.44	$1.37	$1.41	$1.41	220,532
2023-01-27	$1.40	$1.49	$1.40	$1.44	$1.43	315,249
2023-01-26	$1.40	$1.41	$1.38	$1.40	$1.39	81,483
2023-01-25	$1.42	$1.42	$1.39	$1.39	$1.38	85,112
2023-01-24	$1.38	$1.43	$1.38	$1.40	$1.39	214,439
2023-01-23	$1.38	$1.42	$1.34	$1.34	$1.33	277,279
2023-01-20	$1.43	$1.44	$1.39	$1.40	$1.39	128,888
2023-01-19	$1.39	$1.44	$1.37	$1.42	$1.41	41,559
2023-01-18	$1.43	$1.43	$1.38	$1.40	$1.39	50,840
2023-01-17	$1.32	$1.42	$1.32	$1.40	$1.39	33,532
2023-01-13	$1.35	$1.35	$1.34	$1.34	$1.33	2,484
2023-01-12	$1.36	$1.40	$1.32	$1.32	$1.31	20,599
2023-01-11	$1.42	$1.44	$1.38	$1.38	$1.37	64,870
2023-01-10	$1.39	$1.41	$1.38	$1.38	$1.37	225,521
2023-01-09	$1.27	$1.40	$1.27	$1.38	$1.37	282,688
2023-01-06	$1.28	$1.30	$1.28	$1.28	$1.27	284,310
2023-01-05	$1.29	$1.29	$1.25	$1.26	$1.25	39,066
2023-01-04	$1.30	$1.30	$1.27	$1.27	$1.26	15,705
2023-01-03	$1.35	$1.35	$1.27	$1.29	$1.28	48,976
2022-12-30	$1.27	$1.33	$1.25	$1.33	$1.32	80,865
2022-12-29	$1.26	$1.31	$1.25	$1.28	$1.27	101,668
2022-12-28	$1.25	$1.30	$1.25	$1.27	$1.26	85,690
2022-12-27	$1.28	$1.28	$1.25	$1.27	$1.26	37,437
2022-12-23	$1.30	$1.30	$1.28	$1.28	$1.27	17,090
2022-12-22	$1.29	$1.30	$1.29	$1.29	$1.28	42,015
2022-12-21	$1.31	$1.31	$1.27	$1.29	$1.28	67,159
2022-12-20	$1.33	$1.36	$1.30	$1.31	$1.30	48,163
2022-12-19	$1.38	$1.38	$1.34	$1.35	$1.34	36,912
2022-12-16	$1.38	$1.41	$1.35	$1.38	$1.37	2,272,332
2022-12-15	$1.41	$1.42	$1.34	$1.39	$1.38	285,300
2022-12-14	$1.43	$1.44	$1.33	$1.42	$1.41	265,756
2022-12-13	$1.45	$1.45	$1.37	$1.40	$1.39	295,037
2022-12-12	$1.38	$1.45	$1.34	$1.40	$1.39	401,521
2022-12-09	$1.28	$1.44	$1.27	$1.34	$1.33	451,823
2022-12-08	$1.28	$1.28	$1.26	$1.27	$1.26	20,334
2022-12-07	$1.25	$1.28	$1.25	$1.28	$1.27	60,811
2022-12-06	$1.27	$1.30	$1.25	$1.25	$1.24	118,887
2022-12-05	$1.30	$1.35	$1.29	$1.31	$1.30	144,854
2022-12-02	$1.27	$1.35	$1.27	$1.33	$1.32	56,187
2022-12-01	$1.31	$1.32	$1.29	$1.31	$1.30	50,749
2022-11-30	$1.33	$1.33	$1.30	$1.30	$1.29	36,238
2022-11-29	$1.29	$1.32	$1.29	$1.32	$1.31	20,149
2022-11-28	$1.25	$1.31	$1.25	$1.30	$1.29	34,427
2022-11-25	$1.28	$1.32	$1.28	$1.29	$1.28	18,712
2022-11-23	$1.29	$1.32	$1.28	$1.30	$1.29	17,566
2022-11-22	$1.28	$1.31	$1.28	$1.30	$1.29	26,366
2022-11-21	$1.27	$1.30	$1.27	$1.30	$1.29	40,000
2022-11-18	$1.31	$1.32	$1.30	$1.30	$1.30	28,147
2022-11-17	$1.33	$1.33	$1.30	$1.32	$1.32	20,871
2022-11-16	$1.33	$1.34	$1.32	$1.33	$1.33	11,241
2022-11-15	$1.31	$1.32	$1.31	$1.32	$1.32	16,845
2022-11-14	$1.32	$1.32	$1.29	$1.31	$1.31	18,834
2022-11-11	$1.31	$1.31	$1.26	$1.29	$1.29	68,898
2022-11-10	$1.30	$1.35	$1.30	$1.31	$1.31	7,991
2022-11-09	$1.25	$1.33	$1.25	$1.30	$1.30	49,475
2022-11-08	$1.29	$1.31	$1.26	$1.28	$1.28	38,246
2022-11-07	$1.28	$1.35	$1.28	$1.32	$1.32	37,038
2022-11-04	$1.30	$1.32	$1.25	$1.27	$1.27	49,535
2022-11-03	$1.18	$1.38	$1.16	$1.25	$1.25	122,440
2022-11-02	$1.21	$1.21	$1.18	$1.21	$1.21	8,542
2022-11-01	$1.20	$1.24	$1.19	$1.23	$1.23	6,853
2022-10-31	$1.23	$1.24	$1.19	$1.23	$1.23	4,621
2022-10-28	$1.17	$1.23	$1.17	$1.23	$1.23	3,662
2022-10-27	$1.22	$1.24	$1.20	$1.22	$1.21	15,302
2022-10-26	$1.19	$1.23	$1.18	$1.19	$1.18	36,692
2022-10-25	$1.20	$1.20	$1.17	$1.17	$1.17	28,278
2022-10-24	$1.20	$1.23	$1.18	$1.18	$1.18	6,129
2022-10-21	$1.20	$1.24	$1.16	$1.23	$1.23	17,858
2022-10-20	$1.24	$1.24	$1.19	$1.23	$1.23	6,153
2022-10-19	$1.18	$1.24	$1.15	$1.24	$1.24	16,590
2022-10-18	$1.14	$1.16	$1.14	$1.15	$1.15	9,628
2022-10-17	$1.17	$1.17	$1.11	$1.17	$1.17	9,619
2022-10-14	$1.15	$1.16	$1.15	$1.15	$1.15	22,312
2022-10-13	$1.11	$1.18	$1.11	$1.18	$1.18	18,748
2022-10-12	$1.20	$1.20	$1.16	$1.17	$1.17	6,244
2022-10-11	$1.24	$1.24	$1.16	$1.16	$1.16	33,440
2022-10-10	$1.27	$1.29	$1.20	$1.20	$1.20	30,084
2022-10-07	$1.37	$1.37	$1.30	$1.33	$1.33	18,844
2022-10-06	$1.31	$1.37	$1.30	$1.37	$1.37	7,292
2022-10-05	$1.23	$1.36	$1.23	$1.34	$1.34	18,740
2022-10-04	$1.30	$1.30	$1.22	$1.27	$1.27	59,713
2022-10-03	$1.23	$1.28	$1.15	$1.28	$1.28	32,713
2022-09-30	$1.20	$1.20	$1.15	$1.17	$1.17	12,624
2022-09-29	$1.17	$1.21	$1.17	$1.21	$1.21	4,528
2022-09-28	$1.17	$1.23	$1.17	$1.23	$1.23	32,652
2022-09-27	$1.18	$1.19	$1.12	$1.17	$1.17	23,186
2022-09-26	$1.22	$1.22	$1.10	$1.12	$1.12	56,996
2022-09-23	$1.24	$1.24	$1.13	$1.16	$1.16	28,596
2022-09-22	$1.22	$1.27	$1.11	$1.27	$1.27	66,589
2022-09-21	$1.22	$1.29	$1.20	$1.23	$1.23	13,839
2022-09-20	$1.22	$1.26	$1.22	$1.23	$1.23	6,161
2022-09-19	$1.21	$1.25	$1.04	$1.24	$1.24	48,291
2022-09-16	$1.22	$1.24	$1.21	$1.22	$1.22	45,599
2022-09-15	$1.24	$1.26	$1.23	$1.24	$1.24	41,482
2022-09-14	$1.23	$1.26	$1.22	$1.25	$1.25	37,757
2022-09-13	$1.25	$1.25	$1.22	$1.24	$1.24	15,989
2022-09-12	$1.26	$1.26	$1.26	$1.26	$1.26	3,674
2022-09-09	$1.26	$1.28	$1.25	$1.26	$1.26	29,885
2022-09-08	$1.25	$1.26	$1.25	$1.25	$1.25	1,330
2022-09-07	$1.26	$1.27	$1.25	$1.26	$1.26	89,025
2022-09-06	$1.29	$1.30	$1.24	$1.26	$1.26	6,099
2022-09-02	$1.28	$1.29	$1.26	$1.26	$1.26	11,061
2022-09-01	$1.25	$1.29	$1.21	$1.26	$1.26	29,951
2022-08-31	$1.23	$1.27	$1.23	$1.26	$1.26	23,265
2022-08-30	$1.28	$1.28	$1.26	$1.27	$1.27	11,984
2022-08-29	$1.30	$1.34	$1.27	$1.28	$1.28	12,848
2022-08-26	$1.32	$1.32	$1.25	$1.28	$1.28	15,065
2022-08-25	$1.26	$1.32	$1.25	$1.32	$1.32	16,855
2022-08-24	$1.27	$1.27	$1.23	$1.26	$1.26	13,297
2022-08-23	$1.30	$1.30	$1.25	$1.27	$1.27	20,233
2022-08-22	$1.28	$1.28	$1.24	$1.24	$1.24	46,994
2022-08-19	$1.28	$1.28	$1.24	$1.26	$1.26	22,995
2022-08-18	$1.24	$1.29	$1.24	$1.28	$1.28	85,736
2022-08-17	$1.24	$1.26	$1.24	$1.25	$1.25	23,225
2022-08-16	$1.30	$1.30	$1.22	$1.25	$1.25	33,671
2022-08-15	$1.26	$1.29	$1.25	$1.25	$1.25	59,213
2022-08-12	$1.32	$1.32	$1.22	$1.25	$1.25	22,931
2022-08-11	$1.29	$1.33	$1.28	$1.28	$1.28	42,421
2022-08-10	$1.23	$1.29	$1.22	$1.26	$1.26	15,256
2022-08-09	$1.44	$1.44	$1.22	$1.24	$1.24	109,118
2022-08-08	$1.36	$1.50	$1.29	$1.46	$1.46	54,364
2022-08-05	$1.34	$1.34	$1.31	$1.31	$1.31	6,553
2022-08-04	$1.36	$1.38	$1.28	$1.28	$1.28	14,223
2022-08-03	$1.30	$1.39	$1.27	$1.32	$1.32	40,081
2022-08-02	$1.28	$1.31	$1.24	$1.27	$1.27	57,119
2022-08-01	$1.30	$1.30	$1.24	$1.27	$1.27	7,859
2022-07-29	$1.29	$1.31	$1.27	$1.29	$1.29	24,632
2022-07-28	$1.30	$1.30	$1.24	$1.25	$1.25	15,208
2022-07-27	$1.25	$1.28	$1.21	$1.26	$1.25	52,403
2022-07-26	$1.28	$1.29	$1.25	$1.26	$1.25	6,475
2022-07-25	$1.23	$1.27	$1.22	$1.27	$1.26	23,983
2022-07-22	$1.25	$1.28	$1.21	$1.25	$1.24	46,226
2022-07-21	$1.28	$1.28	$1.24	$1.27	$1.26	11,190
2022-07-20	$1.30	$1.31	$1.23	$1.30	$1.29	45,461
2022-07-19	$1.35	$1.35	$1.27	$1.28	$1.27	93,613
2022-07-18	$1.22	$1.30	$1.22	$1.30	$1.29	22,347
2022-07-15	$1.21	$1.24	$1.20	$1.21	$1.20	82,286
2022-07-14	$1.25	$1.25	$1.19	$1.20	$1.19	166,252
2022-07-13	$1.26	$1.28	$1.26	$1.26	$1.25	8,550
2022-07-12	$1.26	$1.28	$1.23	$1.25	$1.24	29,885
2022-07-11	$1.26	$1.28	$1.25	$1.26	$1.25	17,611
2022-07-08	$1.25	$1.28	$1.23	$1.27	$1.26	20,947
2022-07-07	$1.30	$1.30	$1.25	$1.27	$1.26	29,409
2022-07-06	$1.29	$1.33	$1.25	$1.26	$1.25	57,620
2022-07-05	$1.34	$1.35	$1.32	$1.33	$1.31	18,175
2022-07-01	$1.28	$1.34	$1.27	$1.34	$1.33	36,635
2022-06-30	$1.30	$1.35	$1.28	$1.31	$1.30	17,283
2022-06-29	$1.29	$1.39	$1.28	$1.34	$1.33	17,050
2022-06-28	$1.32	$1.35	$1.32	$1.33	$1.32	5,089
2022-06-27	$1.30	$1.34	$1.25	$1.34	$1.33	11,075
2022-06-24	$1.24	$1.31	$1.24	$1.30	$1.29	26,374
2022-06-23	$1.28	$1.32	$1.24	$1.25	$1.24	196,875
2022-06-22	$1.33	$1.34	$1.28	$1.28	$1.27	12,557
2022-06-21	$1.42	$1.42	$1.27	$1.28	$1.27	54,246
2022-06-17	$1.39	$1.39	$1.30	$1.31	$1.30	132,553
2022-06-16	$1.35	$1.36	$1.31	$1.34	$1.32	42,476
2022-06-15	$1.39	$1.42	$1.37	$1.40	$1.38	42,519
2022-06-14	$1.40	$1.44	$1.36	$1.41	$1.40	70,175
2022-06-13	$1.57	$1.57	$1.36	$1.38	$1.37	214,053
2022-06-10	$1.53	$1.55	$1.33	$1.53	$1.52	425,183
2022-06-09	$1.57	$1.57	$1.40	$1.53	$1.52	759,457
2022-06-08	$1.50	$1.60	$1.46	$1.55	$1.54	647,781
2022-06-07	$1.40	$1.55	$1.38	$1.50	$1.49	326,937
2022-06-06	$1.40	$1.42	$1.32	$1.42	$1.41	79,555
2022-06-03	$1.32	$1.44	$1.32	$1.44	$1.43	60,074
2022-06-02	$1.26	$1.38	$1.25	$1.38	$1.37	83,522
2022-06-01	$1.32	$1.32	$1.28	$1.32	$1.31	16,682
2022-05-31	$1.29	$1.32	$1.27	$1.31	$1.30	20,593
2022-05-27	$1.35	$1.35	$1.27	$1.29	$1.28	26,657
2022-05-26	$1.29	$1.32	$1.28	$1.32	$1.30	84,953
2022-05-25	$1.21	$1.30	$1.19	$1.28	$1.27	146,044
2022-05-24	$1.26	$1.26	$1.23	$1.24	$1.23	22,760
2022-05-23	$1.27	$1.27	$1.25	$1.26	$1.25	16,972
2022-05-20	$1.30	$1.30	$1.23	$1.26	$1.25	72,060
2022-05-19	$1.20	$1.35	$1.20	$1.26	$1.25	59,050
2022-05-18	$1.30	$1.30	$1.25	$1.30	$1.29	64,274
2022-05-17	$1.32	$1.35	$1.31	$1.33	$1.32	50,767
2022-05-16	$1.26	$1.37	$1.26	$1.34	$1.33	33,746
2022-05-13	$1.36	$1.36	$1.24	$1.27	$1.26	41,148
2022-05-12	$1.25	$1.29	$1.17	$1.19	$1.18	189,244
2022-05-11	$1.32	$1.33	$1.28	$1.29	$1.28	60,006
2022-05-10	$1.29	$1.37	$1.28	$1.29	$1.28	8,431
2022-05-09	$1.36	$1.39	$1.25	$1.32	$1.31	733,711
2022-05-06	$1.39	$1.40	$1.38	$1.38	$1.37	26,144
2022-05-05	$1.41	$1.46	$1.37	$1.40	$1.39	115,970
2022-05-04	$1.38	$1.46	$1.36	$1.44	$1.43	25,937
2022-05-03	$1.37	$1.39	$1.35	$1.38	$1.37	17,578
2022-05-02	$1.41	$1.41	$1.34	$1.35	$1.34	189,667
2022-04-29	$1.42	$1.42	$1.39	$1.42	$1.41	15,166
2022-04-28	$1.45	$1.46	$1.37	$1.42	$1.41	111,159
2022-04-27	$1.38	$1.39	$1.36	$1.38	$1.36	144,761
2022-04-26	$1.43	$1.43	$1.36	$1.37	$1.35	71,093
2022-04-25	$1.40	$1.44	$1.33	$1.40	$1.37	315,401
2022-04-22	$1.49	$1.49	$1.37	$1.40	$1.38	310,356
2022-04-21	$1.46	$1.49	$1.41	$1.43	$1.41	83,043
2022-04-20	$1.46	$1.46	$1.41	$1.43	$1.41	23,551
2022-04-19	$1.44	$1.47	$1.43	$1.43	$1.41	84,043
2022-04-18	$1.45	$1.49	$1.43	$1.46	$1.43	113,404
2022-04-14	$1.47	$1.49	$1.42	$1.44	$1.42	100,309
2022-04-13	$1.38	$1.47	$1.37	$1.47	$1.45	242,735
2022-04-12	$1.39	$1.42	$1.37	$1.42	$1.39	54,123
2022-04-11	$1.36	$1.41	$1.36	$1.39	$1.37	84,550
2022-04-08	$1.41	$1.41	$1.37	$1.41	$1.38	218,739
2022-04-07	$1.40	$1.42	$1.38	$1.40	$1.37	186,730
2022-04-06	$1.50	$1.50	$1.41	$1.41	$1.39	184,328
2022-04-05	$1.44	$1.49	$1.41	$1.49	$1.47	82,971
2022-04-04	$1.42	$1.44	$1.38	$1.41	$1.39	117,988
2022-04-01	$1.40	$1.41	$1.38	$1.40	$1.38	164,381
2022-03-31	$1.40	$1.42	$1.38	$1.40	$1.38	182,617
2022-03-30	$1.41	$1.43	$1.39	$1.40	$1.38	50,874
2022-03-29	$1.41	$1.44	$1.38	$1.42	$1.40	94,300
2022-03-28	$1.42	$1.42	$1.37	$1.40	$1.38	128,958
2022-03-25	$1.40	$1.46	$1.39	$1.42	$1.40	383,000
2022-03-24	$1.40	$1.43	$1.39	$1.40	$1.38	382,708
2022-03-23	$1.41	$1.42	$1.40	$1.40	$1.38	299,450
2022-03-22	$1.43	$1.43	$1.40	$1.41	$1.39	140,508
2022-03-21	$1.50	$1.50	$1.39	$1.41	$1.39	363,115
2022-03-18	$1.40	$1.48	$1.38	$1.48	$1.46	223,584
2022-03-17	$1.35	$1.41	$1.34	$1.38	$1.36	148,077
2022-03-16	$1.44	$1.45	$1.33	$1.36	$1.34	226,939
2022-03-15	$1.35	$1.41	$1.35	$1.40	$1.38	90,554
2022-03-14	$1.47	$1.47	$1.38	$1.40	$1.38	194,775
2022-03-11	$1.43	$1.49	$1.42	$1.47	$1.45	68,925
2022-03-10	$1.50	$1.51	$1.37	$1.46	$1.44	217,319
2022-03-09	$1.57	$1.57	$1.42	$1.55	$1.53	404,452
2022-03-08	$1.69	$1.74	$1.39	$1.47	$1.45	697,223
2022-03-07	$1.52	$1.75	$1.47	$1.51	$1.49	1,262,051
2022-03-04	$1.43	$1.55	$1.38	$1.46	$1.43	663,499
2022-03-03	$1.50	$1.50	$1.41	$1.44	$1.42	26,613
2022-03-02	$1.49	$1.50	$1.37	$1.45	$1.43	130,835
2022-03-01	$1.45	$1.49	$1.40	$1.43	$1.41	7,433
2022-02-28	$1.37	$1.43	$1.37	$1.42	$1.40	9,916
2022-02-25	$1.39	$1.40	$1.34	$1.36	$1.34	428,408
2022-02-24	$1.49	$1.50	$1.39	$1.40	$1.38	45,302
2022-02-23	$1.43	$1.43	$1.37	$1.42	$1.40	16,069
2022-02-22	$1.42	$1.42	$1.37	$1.39	$1.36	26,285
2022-02-18	$1.47	$1.47	$1.41	$1.42	$1.40	44,770
2022-02-17	$1.45	$1.45	$1.42	$1.44	$1.42	7,182
2022-02-16	$1.49	$1.50	$1.40	$1.44	$1.41	55,161
2022-02-15	$1.42	$1.50	$1.41	$1.49	$1.47	24,221
2022-02-14	$1.46	$1.49	$1.43	$1.44	$1.42	19,833
2022-02-11	$1.34	$1.46	$1.34	$1.45	$1.43	65,097
2022-02-10	$1.37	$1.48	$1.37	$1.40	$1.38	19,556
2022-02-09	$1.42	$1.44	$1.40	$1.41	$1.39	13,013
2022-02-08	$1.35	$1.48	$1.35	$1.44	$1.42	51,397
2022-02-07	$1.42	$1.45	$1.34	$1.39	$1.37	25,498
2022-02-04	$1.47	$1.47	$1.41	$1.45	$1.43	13,960
2022-02-03	$1.42	$1.48	$1.38	$1.41	$1.39	15,754
2022-02-02	$1.46	$1.47	$1.44	$1.45	$1.43	29,443
2022-02-01	$1.49	$1.50	$1.43	$1.44	$1.42	45,779
2022-01-31	$1.44	$1.53	$1.40	$1.42	$1.40	8,676
2022-01-28	$1.34	$1.38	$1.30	$1.38	$1.36	31,484
2022-01-27	$1.48	$1.52	$1.35	$1.35	$1.32	40,853
2022-01-26	$1.49	$1.51	$1.47	$1.48	$1.45	165,411
2022-01-25	$1.45	$1.47	$1.38	$1.46	$1.43	361,355
2022-01-24	$1.44	$1.44	$1.34	$1.40	$1.37	81,255
2022-01-21	$1.52	$1.54	$1.45	$1.46	$1.43	22,766
2022-01-20	$1.50	$1.51	$1.50	$1.51	$1.48	65,802
2022-01-19	$1.50	$1.51	$1.50	$1.50	$1.47	123,699
2022-01-18	$1.59	$1.59	$1.50	$1.51	$1.48	52,304
2022-01-14	$1.53	$1.56	$1.50	$1.54	$1.50	117,518
2022-01-13	$1.54	$1.60	$1.53	$1.57	$1.54	241,742
2022-01-12	$1.51	$1.56	$1.50	$1.55	$1.52	230,835
2022-01-11	$1.32	$1.52	$1.32	$1.49	$1.46	376,362
2022-01-10	$1.35	$1.38	$1.32	$1.33	$1.30	68,272
2022-01-07	$1.30	$1.33	$1.30	$1.32	$1.29	19,525
2022-01-06	$1.33	$1.35	$1.32	$1.34	$1.31	16,428
2022-01-05	$1.42	$1.44	$1.30	$1.35	$1.32	41,682
2022-01-04	$1.31	$1.39	$1.27	$1.38	$1.35	95,831
2022-01-03	$1.22	$1.32	$1.22	$1.27	$1.24	45,344
2021-12-31	$1.18	$1.22	$1.15	$1.19	$1.16	239,699
2021-12-30	$1.22	$1.22	$1.14	$1.20	$1.17	210,306
2021-12-29	$1.21	$1.23	$1.20	$1.22	$1.19	134,102
2021-12-28	$1.20	$1.25	$1.20	$1.22	$1.19	90,499
2021-12-27	$1.21	$1.23	$1.18	$1.22	$1.19	111,474
2021-12-23	$1.21	$1.23	$1.18	$1.22	$1.19	191,964
2021-12-22	$1.18	$1.24	$1.18	$1.21	$1.18	27,148
2021-12-21	$1.21	$1.24	$1.19	$1.20	$1.17	53,763
2021-12-20	$1.17	$1.28	$1.17	$1.22	$1.19	46,790
2021-12-17	$1.16	$1.21	$1.15	$1.20	$1.17	99,393
2021-12-16	$1.18	$1.22	$1.15	$1.15	$1.12	99,553
2021-12-15	$1.17	$1.19	$1.15	$1.17	$1.14	141,868
2021-12-14	$1.17	$1.19	$1.12	$1.19	$1.16	16,232
2021-12-13	$1.16	$1.19	$1.16	$1.17	$1.14	55,879
2021-12-10	$1.21	$1.21	$1.18	$1.20	$1.17	58,372
2021-12-09	$1.25	$1.25	$1.18	$1.19	$1.16	199,033
2021-12-08	$1.21	$1.25	$1.20	$1.25	$1.22	212,573
2021-12-07	$1.17	$1.25	$1.17	$1.19	$1.16	143,649
2021-12-06	$1.16	$1.20	$1.15	$1.19	$1.16	88,829
2021-12-03	$1.11	$1.19	$1.11	$1.16	$1.13	153,103
2021-12-02	$1.11	$1.21	$1.11	$1.13	$1.11	71,139
2021-12-01	$1.23	$1.24	$1.11	$1.12	$1.10	324,839
2021-11-30	$1.18	$1.27	$1.16	$1.21	$1.18	139,098
2021-11-29	$1.25	$1.27	$1.16	$1.17	$1.14	151,367
2021-11-26	$1.31	$1.32	$1.27	$1.28	$1.25	48,216
2021-11-24	$1.31	$1.32	$1.31	$1.31	$1.28	65,427
2021-11-23	$1.33	$1.37	$1.30	$1.31	$1.28	120,162
2021-11-22	$1.37	$1.37	$1.31	$1.33	$1.30	51,120
2021-11-19	$1.42	$1.42	$1.33	$1.37	$1.34	66,321
2021-11-18	$1.45	$1.45	$1.39	$1.40	$1.37	115,896
2021-11-17	$1.42	$1.48	$1.41	$1.42	$1.39	36,915
2021-11-16	$1.45	$1.47	$1.42	$1.44	$1.40	67,313
2021-11-15	$1.52	$1.52	$1.40	$1.44	$1.41	395,663
2021-11-12	$1.48	$1.50	$1.44	$1.47	$1.44	154,664
2021-11-11	$1.50	$1.62	$1.41	$1.42	$1.39	268,641
2021-11-10	$1.56	$1.58	$1.50	$1.58	$1.55	25,903
2021-11-09	$1.59	$1.65	$1.56	$1.56	$1.53	24,359
2021-11-08	$1.63	$1.65	$1.59	$1.62	$1.58	59,359
2021-11-05	$1.66	$1.70	$1.65	$1.66	$1.62	20,316
2021-11-04	$1.64	$1.68	$1.64	$1.67	$1.63	24,981
2021-11-03	$1.61	$1.70	$1.52	$1.62	$1.58	23,124
2021-11-02	$1.54	$1.62	$1.54	$1.62	$1.58	25,783
2021-11-01	$1.50	$1.59	$1.50	$1.57	$1.54	29,383
2021-10-29	$1.54	$1.54	$1.50	$1.53	$1.49	11,197
2021-10-28	$1.55	$1.62	$1.51	$1.53	$1.50	88,321
2021-10-27	$1.57	$1.62	$1.53	$1.57	$1.54	19,255
2021-10-26	$1.53	$1.61	$1.51	$1.56	$1.53	27,406
2021-10-25	$1.56	$1.58	$1.54	$1.55	$1.52	22,481
2021-10-22	$1.56	$1.60	$1.55	$1.56	$1.53	11,324
2021-10-21	$1.69	$1.69	$1.51	$1.59	$1.54	19,970
2021-10-20	$1.62	$1.66	$1.62	$1.62	$1.57	31,095
2021-10-19	$1.70	$1.70	$1.63	$1.67	$1.62	12,434
2021-10-18	$1.66	$1.75	$1.60	$1.66	$1.61	78,068
2021-10-15	$1.75	$1.75	$1.68	$1.69	$1.64	30,240
2021-10-14	$1.75	$1.75	$1.70	$1.74	$1.69	16,205
2021-10-13	$1.72	$1.72	$1.66	$1.70	$1.65	22,152
2021-10-12	$1.74	$1.77	$1.66	$1.70	$1.65	32,480
2021-10-11	$1.80	$1.85	$1.72	$1.72	$1.67	57,319
2021-10-08	$1.77	$1.80	$1.76	$1.78	$1.73	26,367
2021-10-07	$1.74	$1.81	$1.71	$1.75	$1.70	16,037
2021-10-06	$1.79	$1.81	$1.71	$1.75	$1.70	31,479
2021-10-05	$1.86	$1.90	$1.75	$1.83	$1.78	38,528
2021-10-04	$1.82	$1.90	$1.78	$1.86	$1.81	76,905
2021-10-01	$1.80	$1.85	$1.77	$1.79	$1.74	43,456
2021-09-30	$1.69	$1.84	$1.65	$1.80	$1.74	86,516
2021-09-29	$1.73	$1.73	$1.67	$1.68	$1.63	33,517
2021-09-28	$1.60	$1.73	$1.60	$1.71	$1.66	84,787
2021-09-27	$1.55	$1.65	$1.53	$1.61	$1.56	147,592
2021-09-24	$1.53	$1.60	$1.50	$1.56	$1.51	38,487
2021-09-23	$1.47	$1.54	$1.47	$1.53	$1.49	67,674
2021-09-22	$1.47	$1.49	$1.45	$1.48	$1.44	26,623
2021-09-21	$1.50	$1.56	$1.40	$1.47	$1.43	72,941
2021-09-20	$1.60	$1.64	$1.45	$1.47	$1.43	48,258
2021-09-17	$1.55	$1.59	$1.50	$1.59	$1.55	49,956
2021-09-16	$1.56	$1.65	$1.53	$1.58	$1.54	162,457
2021-09-15	$1.50	$1.55	$1.46	$1.53	$1.49	49,344
2021-09-14	$1.44	$1.48	$1.38	$1.46	$1.42	49,683
2021-09-13	$1.33	$1.41	$1.31	$1.41	$1.37	59,425
2021-09-10	$1.33	$1.35	$1.30	$1.35	$1.31	80,779
2021-09-09	$1.19	$1.30	$1.19	$1.30	$1.26	39,173
2021-09-08	$1.25	$1.27	$1.20	$1.24	$1.21	26,080
2021-09-07	$1.35	$1.38	$1.21	$1.23	$1.20	75,135
2021-09-03	$1.24	$1.33	$1.23	$1.31	$1.27	33,948
2021-09-02	$1.20	$1.24	$1.19	$1.22	$1.19	27,442
2021-09-01	$1.17	$1.23	$1.17	$1.21	$1.18	11,200
2021-08-31	$1.24	$1.25	$1.19	$1.19	$1.16	36,143
2021-08-30	$1.17	$1.23	$1.17	$1.23	$1.20	62,128
2021-08-27	$1.24	$1.26	$1.23	$1.23	$1.20	10,323
2021-08-26	$1.25	$1.26	$1.23	$1.24	$1.21	12,088
2021-08-25	$1.23	$1.28	$1.23	$1.28	$1.24	24,576
2021-08-24	$1.27	$1.29	$1.22	$1.26	$1.22	29,481
2021-08-23	$1.22	$1.29	$1.21	$1.29	$1.25	55,595
2021-08-20	$1.22	$1.23	$1.16	$1.20	$1.17	52,878
2021-08-19	$1.30	$1.32	$1.13	$1.18	$1.15	117,232
2021-08-18	$1.33	$1.37	$1.31	$1.31	$1.27	49,178
2021-08-17	$1.34	$1.36	$1.30	$1.35	$1.31	14,231
2021-08-16	$1.35	$1.39	$1.30	$1.32	$1.28	39,432
2021-08-13	$1.38	$1.40	$1.30	$1.35	$1.31	28,612
2021-08-12	$1.35	$1.40	$1.34	$1.34	$1.30	35,724
2021-08-11	$1.44	$1.44	$1.35	$1.38	$1.34	52,932
2021-08-10	$1.45	$1.45	$1.35	$1.41	$1.37	69,206
2021-08-09	$1.46	$1.46	$1.41	$1.44	$1.40	12,028
2021-08-06	$1.45	$1.45	$1.43	$1.43	$1.39	19,423
2021-08-05	$1.42	$1.49	$1.41	$1.46	$1.42	19,673
2021-08-04	$1.58	$1.58	$1.40	$1.40	$1.36	80,955
2021-08-03	$1.59	$1.59	$1.54	$1.59	$1.55	37,735
2021-08-02	$1.56	$1.60	$1.55	$1.56	$1.52	23,638
2021-07-30	$1.60	$1.63	$1.53	$1.56	$1.52	60,444
2021-07-29	$1.63	$1.64	$1.56	$1.64	$1.59	27,873
2021-07-28	$1.62	$1.64	$1.55	$1.58	$1.52	38,400
2021-07-27	$1.59	$1.62	$1.55	$1.59	$1.54	20,027
2021-07-26	$1.60	$1.60	$1.54	$1.55	$1.50	26,717
2021-07-23	$1.60	$1.63	$1.55	$1.55	$1.50	14,932
2021-07-22	$1.58	$1.65	$1.57	$1.63	$1.57	43,954
2021-07-21	$1.55	$1.63	$1.55	$1.61	$1.56	23,851
2021-07-20	$1.53	$1.58	$1.53	$1.56	$1.51	15,103
2021-07-19	$1.66	$1.66	$1.51	$1.55	$1.50	90,310
2021-07-16	$1.71	$1.71	$1.63	$1.63	$1.57	42,276
2021-07-15	$1.82	$1.82	$1.58	$1.64	$1.58	116,775
2021-07-14	$1.82	$1.83	$1.80	$1.81	$1.75	16,476
2021-07-13	$1.82	$1.82	$1.80	$1.80	$1.74	35,815
2021-07-12	$1.84	$1.84	$1.81	$1.84	$1.77	28,162
2021-07-09	$1.89	$1.89	$1.81	$1.82	$1.76	28,835
2021-07-08	$1.81	$1.84	$1.81	$1.84	$1.78	18,128
2021-07-07	$1.85	$1.94	$1.81	$1.82	$1.76	29,798
2021-07-06	$1.84	$1.87	$1.81	$1.83	$1.77	31,217
2021-07-02	$1.90	$1.93	$1.86	$1.89	$1.83	86,341
2021-07-01	$1.87	$1.88	$1.83	$1.87	$1.81	48,692
2021-06-30	$1.84	$1.85	$1.81	$1.84	$1.78	29,095
2021-06-29	$1.81	$1.88	$1.80	$1.85	$1.79	39,730
2021-06-28	$1.90	$1.90	$1.77	$1.82	$1.76	112,310
2021-06-25	$1.85	$1.90	$1.84	$1.88	$1.82	96,030
2021-06-24	$1.95	$1.95	$1.84	$1.87	$1.81	111,438
2021-06-23	$1.90	$1.95	$1.85	$1.88	$1.82	52,176
2021-06-22	$1.95	$1.95	$1.86	$1.91	$1.84	65,618
2021-06-21	$1.90	$1.92	$1.84	$1.92	$1.85	69,904
2021-06-18	$1.83	$1.88	$1.83	$1.88	$1.82	39,289
2021-06-17	$1.93	$1.94	$1.87	$1.88	$1.82	29,403
2021-06-16	$1.96	$2.00	$1.93	$1.94	$1.87	50,371
2021-06-15	$1.95	$1.98	$1.91	$1.94	$1.87	44,447
2021-06-14	$2.00	$2.08	$1.95	$1.97	$1.90	94,597
2021-06-11	$2.00	$2.04	$1.97	$2.00	$1.93	54,539
2021-06-10	$2.08	$2.08	$2.00	$2.03	$1.96	41,202
2021-06-09	$1.97	$2.10	$1.97	$2.08	$2.01	223,757
2021-06-08	$2.00	$2.00	$1.92	$1.94	$1.87	93,306
2021-06-07	$1.95	$2.04	$1.88	$1.97	$1.90	250,712
2021-06-04	$1.91	$1.91	$1.82	$1.87	$1.81	80,688
2021-06-03	$1.83	$1.92	$1.83	$1.84	$1.78	72,621
2021-06-02	$1.98	$1.98	$1.86	$1.89	$1.83	41,708
2021-06-01	$1.91	$1.95	$1.83	$1.95	$1.88	307,493
2021-05-28	$1.89	$2.13	$1.80	$1.81	$1.75	1,108,586
2021-05-27	$1.60	$1.79	$1.60	$1.78	$1.72	260,775
2021-05-26	$1.46	$1.56	$1.46	$1.54	$1.49	135,616
2021-05-25	$1.54	$1.59	$1.47	$1.49	$1.44	324,490
2021-05-24	$1.55	$1.56	$1.52	$1.53	$1.48	68,598
2021-05-21	$1.55	$1.58	$1.52	$1.52	$1.47	24,499
2021-05-20	$1.59	$1.59	$1.47	$1.52	$1.47	22,825
2021-05-19	$1.58	$1.60	$1.54	$1.59	$1.54	57,172
2021-05-18	$1.59	$1.59	$1.56	$1.58	$1.53	14,101
2021-05-17	$1.50	$1.59	$1.47	$1.59	$1.54	123,497
2021-05-14	$1.49	$1.49	$1.44	$1.47	$1.42	61,743
2021-05-13	$1.50	$1.52	$1.40	$1.44	$1.39	87,214
2021-05-12	$1.48	$1.57	$1.47	$1.53	$1.48	50,404
2021-05-11	$1.53	$1.58	$1.47	$1.50	$1.45	39,974
2021-05-10	$1.65	$1.65	$1.52	$1.52	$1.47	70,854
2021-05-07	$1.58	$1.65	$1.53	$1.58	$1.53	104,405
2021-05-06	$1.62	$1.62	$1.53	$1.55	$1.50	22,953
2021-05-05	$1.63	$1.63	$1.55	$1.59	$1.54	38,387
2021-05-04	$1.65	$1.70	$1.52	$1.54	$1.49	71,971
2021-05-03	$1.67	$1.74	$1.64	$1.68	$1.62	40,154
2021-04-30	$1.79	$1.80	$1.64	$1.68	$1.62	60,529
2021-04-29	$1.77	$1.79	$1.74	$1.74	$1.68	40,030
2021-04-28	$1.84	$1.84	$1.71	$1.77	$1.70	41,610
2021-04-27	$1.82	$1.89	$1.74	$1.76	$1.69	126,150
2021-04-26	$1.85	$1.85	$1.80	$1.85	$1.78	30,268
2021-04-23	$1.86	$1.88	$1.80	$1.88	$1.81	29,839
2021-04-22	$1.79	$1.86	$1.79	$1.86	$1.79	29,383
2021-04-21	$1.76	$1.81	$1.75	$1.81	$1.74	20,264
2021-04-20	$1.80	$1.84	$1.77	$1.78	$1.71	18,463
2021-04-19	$1.77	$1.84	$1.77	$1.84	$1.77	39,018
2021-04-16	$1.77	$1.83	$1.77	$1.77	$1.70	78,240
2021-04-15	$1.84	$1.84	$1.80	$1.84	$1.77	18,884
2021-04-14	$1.82	$1.89	$1.73	$1.81	$1.74	91,306
2021-04-13	$1.86	$1.96	$1.85	$1.85	$1.78	89,862
2021-04-12	$1.99	$2.04	$1.85	$1.92	$1.84	106,405
2021-04-09	$2.04	$2.07	$1.85	$1.91	$1.83	95,208
2021-04-08	$2.05	$2.13	$1.98	$2.07	$1.99	159,506
2021-04-07	$1.96	$2.02	$1.85	$2.02	$1.94	115,856
2021-04-06	$1.88	$1.97	$1.86	$1.91	$1.83	107,391
2021-04-05	$1.89	$1.99	$1.82	$1.90	$1.82	175,084
2021-04-01	$1.85	$1.90	$1.85	$1.87	$1.80	24,590
2021-03-31	$1.83	$1.85	$1.80	$1.82	$1.75	61,390
2021-03-30	$1.86	$1.87	$1.82	$1.84	$1.77	18,480
2021-03-29	$1.85	$1.95	$1.84	$1.84	$1.77	38,461
2021-03-26	$1.86	$1.94	$1.82	$1.90	$1.82	83,160
2021-03-25	$1.86	$1.89	$1.81	$1.87	$1.80	70,327
2021-03-24	$1.85	$1.97	$1.80	$1.85	$1.78	185,627
2021-03-23	$1.90	$1.92	$1.82	$1.84	$1.77	69,488
2021-03-22	$2.02	$2.16	$1.88	$1.95	$1.87	82,923
2021-03-19	$1.98	$2.09	$1.84	$1.84	$1.77	242,582
2021-03-18	$1.98	$2.12	$1.98	$2.00	$1.92	82,099
2021-03-17	$2.11	$2.15	$1.96	$2.05	$1.97	121,576
2021-03-16	$2.22	$2.30	$2.10	$2.11	$2.03	152,632
2021-03-15	$2.28	$2.31	$2.15	$2.23	$2.14	90,442
2021-03-12	$2.25	$2.28	$2.13	$2.21	$2.12	223,572
2021-03-11	$2.15	$2.25	$2.09	$2.21	$2.12	181,456
2021-03-10	$2.13	$2.19	$2.05	$2.12	$2.04	81,546
2021-03-09	$2.12	$2.25	$2.08	$2.14	$2.05	109,181
2021-03-08	$2.22	$2.24	$2.08	$2.11	$2.02	71,357
2021-03-05	$1.93	$2.20	$1.89	$2.18	$2.09	228,163
2021-03-04	$1.96	$1.96	$1.84	$1.92	$1.84	136,557
2021-03-03	$1.92	$1.95	$1.85	$1.91	$1.83	116,513
2021-03-02	$1.95	$1.97	$1.87	$1.91	$1.83	93,261
2021-03-01	$1.99	$2.00	$1.87	$1.95	$1.87	112,430
2021-02-26	$1.98	$1.99	$1.85	$1.94	$1.86	220,997
2021-02-25	$2.07	$2.08	$1.97	$2.02	$1.94	169,847
2021-02-24	$1.95	$2.07	$1.90	$2.03	$1.95	472,833
2021-02-23	$2.00	$2.35	$1.85	$2.16	$2.07	550,631
2021-02-22	$1.92	$2.02	$1.92	$1.97	$1.89	148,875
2021-02-19	$1.92	$2.03	$1.92	$1.96	$1.88	144,059
2021-02-18	$2.07	$2.08	$1.90	$1.90	$1.82	214,274
2021-02-17	$2.11	$2.12	$2.00	$2.07	$1.99	215,712
2021-02-16	$1.87	$2.15	$1.85	$2.12	$2.04	892,206
2021-02-12	$1.76	$1.84	$1.76	$1.80	$1.73	193,219
2021-02-11	$1.84	$1.87	$1.78	$1.85	$1.78	187,953
2021-02-10	$1.88	$1.92	$1.76	$1.87	$1.80	327,814
2021-02-09	$2.05	$2.05	$1.81	$1.93	$1.85	412,124
2021-02-08	$1.69	$1.95	$1.66	$1.85	$1.78	755,203
2021-02-05	$1.50	$1.65	$1.50	$1.60	$1.54	456,604
2021-02-04	$1.24	$1.56	$1.23	$1.45	$1.39	496,963
2021-02-03	$1.20	$1.25	$1.19	$1.22	$1.17	235,416
2021-02-02	$1.26	$1.26	$1.16	$1.17	$1.12	218,684
2021-02-01	$1.25	$1.26	$1.18	$1.21	$1.16	132,624
2021-01-29	$1.35	$1.35	$1.16	$1.27	$1.22	358,805
2021-01-28	$1.20	$1.31	$1.12	$1.25	$1.20	246,974
2021-01-27	$1.16	$1.27	$1.13	$1.23	$1.17	227,540
2021-01-26	$1.15	$1.35	$1.12	$1.18	$1.12	390,583
2021-01-25	$1.17	$1.20	$1.12	$1.15	$1.10	83,118
2021-01-22	$1.15	$1.19	$1.15	$1.17	$1.11	62,055
2021-01-21	$1.17	$1.19	$1.13	$1.17	$1.11	94,764
2021-01-20	$1.24	$1.24	$1.12	$1.14	$1.09	206,970
2021-01-19	$1.20	$1.26	$1.19	$1.20	$1.14	158,603
2021-01-15	$1.22	$1.23	$1.16	$1.20	$1.14	138,276
2021-01-14	$1.10	$1.26	$1.08	$1.23	$1.17	203,401
2021-01-13	$1.12	$1.14	$1.08	$1.12	$1.07	162,460
2021-01-12	$1.06	$1.14	$1.06	$1.11	$1.06	140,488
2021-01-11	$1.01	$1.07	$0.99	$1.05	$1.00	116,688
2021-01-08	$1.10	$1.12	$0.99	$1.00	$0.95	217,341
2021-01-07	$1.06	$1.10	$1.06	$1.08	$1.03	95,000
2021-01-06	$1.09	$1.15	$1.03	$1.03	$0.98	103,588
2021-01-05	$1.02	$1.14	$1.02	$1.10	$1.05	232,767
2021-01-04	$1.04	$1.10	$1.03	$1.04	$0.99	82,140
2020-12-31	$1.05	$1.10	$1.03	$1.06	$1.01	122,118
2020-12-30	$1.04	$1.14	$1.04	$1.07	$1.02	47,582
2020-12-29	$1.06	$1.12	$1.01	$1.11	$1.06	143,244
2020-12-28	$1.12	$1.15	$0.95	$1.06	$1.01	528,893
2020-12-24	$1.16	$1.16	$1.10	$1.10	$1.05	42,001
2020-12-23	$1.15	$1.20	$1.13	$1.15	$1.10	104,202
2020-12-22	$1.17	$1.18	$1.12	$1.15	$1.09	48,315
2020-12-21	$1.26	$1.26	$1.16	$1.18	$1.12	103,665
2020-12-18	$1.12	$1.26	$1.12	$1.25	$1.19	115,843
2020-12-17	$1.15	$1.17	$1.13	$1.15	$1.10	120,703
2020-12-16	$1.14	$1.16	$1.11	$1.15	$1.09	49,983
2020-12-15	$1.10	$1.23	$1.06	$1.13	$1.08	145,390
2020-12-14	$1.17	$1.18	$1.11	$1.11	$1.06	103,161
2020-12-11	$1.14	$1.18	$1.13	$1.14	$1.09	63,836
2020-12-10	$1.10	$1.21	$1.10	$1.15	$1.10	91,066
2020-12-09	$1.19	$1.22	$1.13	$1.13	$1.08	79,889
2020-12-08	$1.16	$1.20	$1.12	$1.19	$1.13	82,469
2020-12-07	$1.15	$1.22	$1.06	$1.15	$1.10	111,855
2020-12-04	$1.12	$1.21	$1.09	$1.15	$1.10	149,529
2020-12-03	$0.96	$1.14	$0.92	$1.13	$1.07	192,060
2020-12-02	$0.93	$0.94	$0.90	$0.93	$0.89	96,290
2020-12-01	$0.89	$0.93	$0.89	$0.92	$0.87	119,882
2020-11-30	$0.92	$0.95	$0.90	$0.91	$0.87	74,516
2020-11-27	$0.96	$0.96	$0.88	$0.93	$0.89	25,977
2020-11-25	$0.89	$0.95	$0.88	$0.95	$0.91	120,881
2020-11-24	$0.90	$0.93	$0.89	$0.90	$0.86	243,018
2020-11-23	$0.80	$0.90	$0.80	$0.90	$0.85	127,254
2020-11-20	$0.85	$0.85	$0.79	$0.81	$0.78	64,716
2020-11-19	$0.84	$0.84	$0.79	$0.82	$0.78	62,221
2020-11-18	$0.77	$0.83	$0.77	$0.80	$0.76	105,663
2020-11-17	$0.78	$0.81	$0.77	$0.77	$0.73	43,886
2020-11-16	$0.80	$0.82	$0.77	$0.80	$0.76	111,220
2020-11-13	$0.84	$0.85	$0.78	$0.80	$0.76	144,217
2020-11-12	$0.80	$0.85	$0.77	$0.81	$0.77	31,112
2020-11-11	$0.81	$0.89	$0.81	$0.83	$0.79	41,357
2020-11-10	$0.76	$0.84	$0.75	$0.84	$0.80	92,331
2020-11-09	$0.79	$0.85	$0.76	$0.78	$0.74	96,250
2020-11-06	$0.77	$0.80	$0.77	$0.78	$0.74	21,740
2020-11-05	$0.77	$0.78	$0.77	$0.77	$0.74	36,187
2020-11-04	$0.77	$0.80	$0.76	$0.76	$0.72	28,016
2020-11-03	$0.84	$0.84	$0.77	$0.77	$0.73	83,437
2020-11-02	$0.88	$0.90	$0.76	$0.80	$0.76	87,747
2020-10-30	$0.84	$0.88	$0.83	$0.84	$0.80	80,271
2020-10-29	$0.86	$0.87	$0.81	$0.83	$0.79	105,618
2020-10-28	$0.88	$0.90	$0.86	$0.88	$0.83	9,020
2020-10-27	$0.90	$0.90	$0.86	$0.90	$0.85	40,775
2020-10-26	$0.88	$0.89	$0.87	$0.89	$0.84	41,052
2020-10-23	$0.89	$0.90	$0.86	$0.89	$0.84	25,833
2020-10-22	$0.87	$0.90	$0.86	$0.90	$0.84	64,897
2020-10-21	$0.86	$0.88	$0.84	$0.86	$0.81	24,073
2020-10-20	$0.87	$0.88	$0.84	$0.86	$0.81	82,943
2020-10-19	$0.87	$0.90	$0.84	$0.87	$0.82	65,328
2020-10-16	$0.90	$0.90	$0.88	$0.90	$0.84	33,017
2020-10-15	$0.90	$0.90	$0.88	$0.90	$0.85	16,619
2020-10-14	$0.91	$0.93	$0.88	$0.93	$0.87	41,652
2020-10-13	$0.85	$0.90	$0.83	$0.90	$0.85	57,880
2020-10-12	$0.89	$0.90	$0.83	$0.87	$0.82	35,124
2020-10-09	$0.90	$0.91	$0.86	$0.89	$0.84	79,107
2020-10-08	$0.84	$0.91	$0.80	$0.90	$0.84	132,011
2020-10-07	$0.86	$0.86	$0.83	$0.84	$0.79	46,984
2020-10-06	$0.88	$0.90	$0.84	$0.84	$0.79	56,086
2020-10-05	$0.85	$0.91	$0.85	$0.87	$0.82	82,792
2020-10-02	$0.84	$0.88	$0.82	$0.88	$0.83	67,056
2020-10-01	$0.85	$0.89	$0.85	$0.86	$0.81	63,423
2020-09-30	$0.83	$0.91	$0.83	$0.89	$0.84	25,755
2020-09-29	$0.82	$0.88	$0.80	$0.84	$0.79	82,561
2020-09-28	$0.84	$0.88	$0.83	$0.83	$0.78	65,537
2020-09-25	$0.87	$0.87	$0.83	$0.84	$0.79	33,986
2020-09-24	$0.85	$0.88	$0.85	$0.87	$0.82	16,464
2020-09-23	$0.95	$0.96	$0.85	$0.88	$0.83	93,524
2020-09-22	$0.96	$0.96	$0.96	$0.96	$0.90	11,212
2020-09-21	$0.96	$1.00	$0.95	$0.96	$0.90	13,656
2020-09-18	$1.01	$1.02	$1.00	$1.00	$0.94	18,133
2020-09-17	$0.96	$1.01	$0.92	$1.00	$0.94	49,214
2020-09-16	$0.99	$1.04	$0.98	$1.01	$0.95	34,190
2020-09-15	$1.01	$1.05	$0.97	$1.03	$0.97	19,298
2020-09-14	$0.98	$1.01	$0.96	$1.01	$0.95	33,063
2020-09-11	$0.92	$0.97	$0.92	$0.97	$0.92	37,270
2020-09-10	$0.92	$0.94	$0.92	$0.92	$0.87	17,506
2020-09-09	$1.01	$1.02	$0.91	$0.93	$0.88	157,607
2020-09-08	$1.02	$1.03	$0.95	$1.00	$0.94	45,418
2020-09-04	$1.06	$1.09	$1.01	$1.06	$1.00	34,060
2020-09-03	$1.11	$1.11	$1.05	$1.07	$1.01	39,391
2020-09-02	$1.08	$1.15	$1.02	$1.08	$1.02	35,617
2020-09-01	$1.13	$1.16	$1.01	$1.06	$1.00	153,067
2020-08-31	$1.21	$1.23	$1.13	$1.14	$1.07	36,130
2020-08-28	$1.17	$1.22	$1.16	$1.18	$1.11	54,722
2020-08-27	$1.24	$1.24	$1.15	$1.18	$1.11	23,256
2020-08-26	$1.22	$1.28	$1.21	$1.21	$1.14	42,157
2020-08-25	$1.26	$1.27	$1.23	$1.24	$1.17	28,315
2020-08-24	$1.28	$1.28	$1.20	$1.25	$1.18	42,318
2020-08-21	$1.23	$1.27	$1.20	$1.24	$1.17	80,264
2020-08-20	$1.22	$1.24	$1.14	$1.22	$1.15	93,812
2020-08-19	$1.15	$1.23	$1.11	$1.23	$1.16	91,546
2020-08-18	$1.15	$1.25	$1.14	$1.15	$1.08	64,885
2020-08-17	$1.29	$1.29	$1.10	$1.12	$1.05	125,390
2020-08-14	$1.18	$1.32	$1.16	$1.28	$1.21	84,238
2020-08-13	$1.16	$1.28	$1.14	$1.25	$1.18	176,795
2020-08-12	$1.11	$1.16	$1.10	$1.14	$1.07	121,917
2020-08-11	$1.14	$1.15	$1.10	$1.11	$1.04	59,221
2020-08-10	$1.12	$1.15	$1.10	$1.12	$1.05	63,411
2020-08-07	$1.13	$1.15	$1.09	$1.12	$1.05	37,765
2020-08-06	$1.11	$1.16	$1.08	$1.15	$1.08	103,897
2020-08-05	$1.11	$1.15	$1.05	$1.11	$1.04	131,056
2020-08-04	$1.01	$1.14	$1.00	$1.11	$1.04	110,214
2020-08-03	$0.99	$1.08	$0.95	$1.05	$0.99	266,000
2020-07-31	$0.92	$0.99	$0.88	$0.95	$0.89	117,086
2020-07-30	$0.96	$0.96	$0.86	$0.92	$0.87	78,359
2020-07-29	$0.85	$0.99	$0.83	$0.96	$0.90	126,945
2020-07-28	$0.83	$0.88	$0.83	$0.85	$0.79	31,487
2020-07-27	$0.85	$0.87	$0.82	$0.87	$0.81	31,110
2020-07-24	$0.86	$0.89	$0.83	$0.87	$0.81	48,329
2020-07-23	$0.89	$0.93	$0.85	$0.89	$0.83	39,046
2020-07-22	$0.99	$0.99	$0.84	$0.90	$0.83	109,775
2020-07-21	$0.90	$0.90	$0.84	$0.89	$0.83	104,997
2020-07-20	$0.77	$0.87	$0.74	$0.85	$0.79	183,784
2020-07-17	$0.76	$0.77	$0.72	$0.75	$0.70	32,780
2020-07-16	$0.78	$0.78	$0.72	$0.74	$0.69	49,952
2020-07-15	$0.72	$0.76	$0.70	$0.76	$0.71	87,953
2020-07-14	$0.76	$0.76	$0.68	$0.70	$0.65	85,802
2020-07-13	$0.73	$0.76	$0.73	$0.75	$0.70	63,891
2020-07-10	$0.78	$0.78	$0.65	$0.74	$0.69	149,423
2020-07-09	$0.90	$0.90	$0.75	$0.79	$0.74	89,862
2020-07-08	$0.78	$0.90	$0.77	$0.87	$0.81	400,542
2020-07-07	$0.73	$0.79	$0.72	$0.79	$0.74	69,954
2020-07-06	$0.72	$0.78	$0.71	$0.76	$0.71	51,439
2020-07-02	$0.73	$0.75	$0.70	$0.72	$0.67	65,050
2020-07-01	$0.76	$0.76	$0.70	$0.71	$0.66	68,527
2020-06-30	$0.72	$0.77	$0.69	$0.76	$0.71	95,998
2020-06-29	$0.68	$0.73	$0.65	$0.73	$0.68	213,832
2020-06-26	$0.75	$0.79	$0.68	$0.71	$0.66	271,040
2020-06-25	$0.75	$0.79	$0.72	$0.75	$0.70	227,812
2020-06-24	$0.80	$0.82	$0.75	$0.79	$0.74	201,972
2020-06-23	$0.83	$0.86	$0.82	$0.83	$0.77	46,267
2020-06-22	$0.91	$0.92	$0.81	$0.83	$0.77	136,064
2020-06-19	$0.92	$0.94	$0.85	$0.87	$0.81	121,191
2020-06-18	$0.83	$0.90	$0.82	$0.88	$0.82	88,607
2020-06-17	$0.99	$1.00	$0.89	$0.91	$0.85	256,785
2020-06-16	$1.04	$1.08	$0.97	$0.99	$0.92	158,273
2020-06-15	$0.99	$1.06	$0.97	$1.00	$0.93	181,694
2020-06-12	$0.99	$1.10	$0.96	$1.04	$0.97	366,748
2020-06-11	$0.70	$0.91	$0.69	$0.89	$0.83	322,042
2020-06-10	$1.20	$1.21	$0.85	$0.91	$0.85	647,184
2020-06-09	$1.30	$1.30	$1.02	$1.18	$1.10	467,972
2020-06-08	$1.09	$1.53	$1.09	$1.39	$1.29	1,198,487
2020-06-05	$0.94	$1.17	$0.84	$1.02	$0.95	1,605,343
2020-06-04	$0.62	$0.84	$0.62	$0.82	$0.76	1,110,800
2020-06-03	$0.50	$0.61	$0.49	$0.61	$0.57	1,347,977
2020-06-02	$0.48	$0.52	$0.45	$0.47	$0.44	920,606
2020-06-01	$0.45	$0.47	$0.43	$0.46	$0.43	239,189
2020-05-29	$0.46	$0.47	$0.43	$0.44	$0.41	400,764
2020-05-28	$0.43	$0.47	$0.42	$0.45	$0.42	473,529
2020-05-27	$0.42	$0.45	$0.42	$0.43	$0.40	206,295
2020-05-26	$0.47	$0.47	$0.42	$0.42	$0.39	461,807
2020-05-22	$0.47	$0.47	$0.43	$0.46	$0.43	134,444
2020-05-21	$0.46	$0.47	$0.43	$0.47	$0.44	356,719
2020-05-20	$0.42	$0.46	$0.41	$0.44	$0.41	446,092
2020-05-19	$0.41	$0.43	$0.39	$0.41	$0.38	207,193
2020-05-18	$0.40	$0.44	$0.39	$0.43	$0.40	602,558
2020-05-15	$0.40	$0.40	$0.37	$0.39	$0.36	423,407
2020-05-14	$0.40	$0.42	$0.36	$0.40	$0.37	314,618
2020-05-13	$0.42	$0.42	$0.40	$0.41	$0.38	169,024
2020-05-12	$0.46	$0.46	$0.40	$0.43	$0.40	547,984
2020-05-11	$0.47	$0.48	$0.45	$0.47	$0.44	587,384
2020-05-08	$0.48	$0.49	$0.45	$0.47	$0.44	628,559
2020-05-07	$0.48	$0.49	$0.45	$0.48	$0.45	404,018
2020-05-06	$0.49	$0.49	$0.45	$0.48	$0.45	516,814
2020-05-05	$0.47	$0.70	$0.43	$0.45	$0.42	4,664,284
2020-05-04	$0.46	$0.49	$0.42	$0.47	$0.44	572,647
2020-05-01	$0.54	$0.54	$0.45	$0.50	$0.47	905,719
2020-04-30	$0.49	$0.58	$0.45	$0.56	$0.52	1,695,766
2020-04-29	$0.44	$0.50	$0.42	$0.47	$0.43	955,811
2020-04-28	$0.41	$0.44	$0.37	$0.42	$0.38	1,051,656
2020-04-27	$0.47	$0.47	$0.41	$0.43	$0.39	703,242
2020-04-24	$0.46	$0.55	$0.43	$0.47	$0.43	1,099,548
2020-04-23	$0.43	$0.46	$0.40	$0.44	$0.40	939,109
2020-04-22	$0.40	$0.44	$0.38	$0.42	$0.38	524,346
2020-04-21	$0.49	$0.49	$0.35	$0.40	$0.37	1,197,654
2020-04-20	$0.61	$0.61	$0.45	$0.49	$0.45	1,722,319
2020-04-17	$0.62	$0.65	$0.60	$0.63	$0.58	60,605
2020-04-16	$0.60	$0.62	$0.56	$0.62	$0.57	85,307
2020-04-15	$0.65	$0.65	$0.54	$0.60	$0.55	254,449
2020-04-14	$0.75	$0.75	$0.54	$0.65	$0.59	548,928
2020-04-13	$0.85	$0.85	$0.72	$0.76	$0.70	77,601
2020-04-09	$0.85	$0.85	$0.70	$0.85	$0.78	155,295
2020-04-08	$0.66	$0.74	$0.66	$0.74	$0.68	28,208
2020-04-07	$0.69	$0.72	$0.63	$0.65	$0.59	73,009
2020-04-06	$0.68	$0.75	$0.66	$0.66	$0.60	98,973
2020-04-03	$0.64	$0.72	$0.58	$0.72	$0.66	42,070
2020-04-02	$0.60	$0.72	$0.55	$0.62	$0.57	44,256
2020-04-01	$0.64	$0.64	$0.60	$0.61	$0.56	33,445
2020-03-31	$0.65	$0.72	$0.60	$0.65	$0.59	48,018
2020-03-30	$0.69	$0.69	$0.59	$0.63	$0.58	140,813
2020-03-27	$0.71	$0.71	$0.68	$0.70	$0.64	35,011
2020-03-26	$0.74	$0.80	$0.65	$0.71	$0.65	80,496
2020-03-25	$0.66	$0.82	$0.66	$0.70	$0.64	81,648
2020-03-24	$0.64	$0.85	$0.54	$0.64	$0.59	101,911
2020-03-23	$0.68	$0.69	$0.49	$0.64	$0.59	152,045
2020-03-20	$0.79	$0.91	$0.75	$0.76	$0.70	181,902
2020-03-19	$0.49	$0.77	$0.49	$0.77	$0.70	211,574
2020-03-18	$0.50	$0.57	$0.45	$0.48	$0.44	112,601
2020-03-17	$0.53	$0.70	$0.51	$0.56	$0.51	451,018
2020-03-16	$0.60	$0.63	$0.50	$0.53	$0.48	437,594
2020-03-13	$0.93	$0.94	$0.65	$0.72	$0.66	590,643
2020-03-12	$0.90	$0.90	$0.76	$0.82	$0.75	232,444
2020-03-11	$1.00	$1.07	$0.92	$0.95	$0.87	212,347
2020-03-10	$1.34	$1.34	$0.99	$1.09	$1.00	138,248
2020-03-09	$1.35	$1.35	$0.91	$1.15	$1.05	363,959
2020-03-06	$1.62	$1.62	$1.46	$1.55	$1.42	148,858
2020-03-05	$1.63	$1.66	$1.50	$1.66	$1.52	120,369
2020-03-04	$1.75	$1.77	$1.65	$1.66	$1.52	44,279
2020-03-03	$1.81	$1.81	$1.70	$1.75	$1.60	53,078
2020-03-02	$1.75	$1.82	$1.71	$1.81	$1.66	68,755
2020-02-28	$1.65	$1.78	$1.60	$1.77	$1.62	200,964
2020-02-27	$1.80	$1.80	$1.59	$1.77	$1.62	181,914
2020-02-26	$1.72	$1.91	$1.72	$1.83	$1.67	85,095
2020-02-25	$1.94	$1.94	$1.73	$1.80	$1.65	163,386
2020-02-24	$1.97	$1.97	$1.90	$1.94	$1.77	42,144
2020-02-21	$2.10	$2.14	$1.95	$2.04	$1.87	99,933
2020-02-20	$2.04	$2.17	$2.01	$2.13	$1.95	111,661
2020-02-19	$1.96	$2.06	$1.95	$2.05	$1.88	89,329
2020-02-18	$1.96	$2.00	$1.96	$1.96	$1.79	31,893
2020-02-14	$2.00	$2.03	$1.91	$1.99	$1.82	88,044
2020-02-13	$2.03	$2.06	$1.95	$1.99	$1.82	31,466
2020-02-12	$2.02	$2.06	$1.99	$2.05	$1.88	77,064
2020-02-11	$1.93	$2.07	$1.91	$2.02	$1.85	64,880
2020-02-10	$2.03	$2.03	$1.88	$1.93	$1.77	118,198
2020-02-07	$1.98	$2.05	$1.97	$2.00	$1.83	101,775
2020-02-06	$2.06	$2.07	$2.01	$2.02	$1.85	49,306
2020-02-05	$2.02	$2.08	$2.02	$2.07	$1.89	25,490
2020-02-04	$2.11	$2.11	$2.01	$2.02	$1.85	46,982
2020-02-03	$2.01	$2.09	$1.95	$2.08	$1.90	119,888
2020-01-31	$2.06	$2.07	$2.01	$2.04	$1.87	87,994
2020-01-30	$2.05	$2.08	$2.04	$2.08	$1.90	69,463
2020-01-29	$2.10	$2.12	$2.05	$2.07	$1.88	65,970
2020-01-28	$2.17	$2.25	$2.02	$2.10	$1.91	225,933
2020-01-27	$2.21	$2.21	$2.15	$2.17	$1.98	39,227
2020-01-24	$2.23	$2.23	$2.15	$2.19	$1.99	64,347
2020-01-23	$2.20	$2.24	$2.13	$2.24	$2.04	109,573
2020-01-22	$2.25	$2.33	$2.21	$2.21	$2.01	111,100
2020-01-21	$2.35	$2.39	$2.25	$2.26	$2.06	140,165
2020-01-17	$2.43	$2.48	$2.37	$2.37	$2.16	97,605
2020-01-16	$2.40	$2.48	$2.40	$2.46	$2.24	112,171
2020-01-15	$2.40	$2.47	$2.40	$2.41	$2.19	22,282
2020-01-14	$2.38	$2.48	$2.37	$2.43	$2.21	35,315
2020-01-13	$2.44	$2.44	$2.33	$2.39	$2.18	200,010
2020-01-10	$2.49	$2.49	$2.44	$2.44	$2.22	46,740
2020-01-09	$2.55	$2.57	$2.47	$2.49	$2.27	117,871
2020-01-08	$2.59	$2.63	$2.54	$2.55	$2.32	99,872
2020-01-07	$2.61	$2.61	$2.50	$2.60	$2.37	71,080
2020-01-06	$2.65	$2.65	$2.61	$2.65	$2.41	90,179
2020-01-03	$2.71	$2.71	$2.62	$2.63	$2.39	43,352
2020-01-02	$2.74	$2.74	$2.62	$2.70	$2.46	53,979
2019-12-31	$2.52	$2.73	$2.52	$2.71	$2.47	193,648
2019-12-30	$2.53	$2.62	$2.51	$2.52	$2.29	128,870
2019-12-27	$2.63	$2.63	$2.53	$2.53	$2.30	58,566
2019-12-26	$2.59	$2.65	$2.59	$2.63	$2.39	109,385
2019-12-24	$2.57	$2.65	$2.57	$2.61	$2.38	40,939
2019-12-23	$2.63	$2.64	$2.56	$2.58	$2.35	102,548
2019-12-20	$2.49	$2.66	$2.49	$2.59	$2.36	154,858
2019-12-19	$2.47	$2.57	$2.42	$2.50	$2.28	126,287
2019-12-18	$2.38	$2.45	$2.38	$2.45	$2.23	68,705
2019-12-17	$2.37	$2.40	$2.33	$2.36	$2.15	107,376
2019-12-16	$2.32	$2.42	$2.32	$2.34	$2.13	69,952
2019-12-13	$2.34	$2.37	$2.33	$2.33	$2.12	24,663
2019-12-12	$2.32	$2.38	$2.30	$2.35	$2.14	70,905
2019-12-11	$2.35	$2.43	$2.28	$2.33	$2.12	63,672
2019-12-10	$2.31	$2.41	$2.30	$2.35	$2.14	50,222
2019-12-09	$2.25	$2.36	$2.25	$2.31	$2.10	89,503
2019-12-06	$2.25	$2.30	$2.24	$2.28	$2.08	97,388
2019-12-05	$2.20	$2.30	$2.16	$2.24	$2.04	182,885
2019-12-04	$2.38	$2.41	$2.26	$2.28	$2.08	268,259
2019-12-03	$2.30	$2.51	$2.30	$2.39	$2.18	81,619
2019-12-02	$2.43	$2.49	$2.31	$2.32	$2.11	73,699
2019-11-29	$2.47	$2.48	$2.41	$2.44	$2.22	9,019
2019-11-27	$2.45	$2.51	$2.40	$2.51	$2.29	50,242
2019-11-26	$2.56	$2.58	$2.46	$2.48	$2.26	40,370
2019-11-25	$2.46	$2.60	$2.45	$2.60	$2.37	173,428
2019-11-22	$2.35	$2.47	$2.35	$2.41	$2.19	60,052
2019-11-21	$2.34	$2.42	$2.34	$2.36	$2.15	78,936
2019-11-20	$2.32	$2.38	$2.26	$2.35	$2.14	63,644
2019-11-19	$2.33	$2.42	$2.21	$2.33	$2.12	160,266
2019-11-18	$2.38	$2.45	$2.20	$2.37	$2.16	210,605
2019-11-15	$2.20	$2.40	$2.19	$2.35	$2.14	157,189
2019-11-14	$2.28	$2.31	$2.18	$2.21	$2.01	132,924
2019-11-13	$2.38	$2.38	$2.22	$2.29	$2.09	223,048
2019-11-12	$2.48	$2.51	$2.38	$2.40	$2.19	110,149
2019-11-11	$2.52	$2.52	$2.44	$2.49	$2.27	92,509
2019-11-08	$2.61	$2.66	$2.52	$2.54	$2.31	272,012
2019-11-07	$2.77	$2.80	$2.64	$2.67	$2.43	180,520
2019-11-06	$2.75	$2.93	$2.66	$2.80	$2.55	236,844
2019-11-05	$2.84	$2.95	$2.84	$2.90	$2.64	47,294
2019-11-04	$2.75	$2.86	$2.75	$2.84	$2.59	63,893
2019-11-01	$2.72	$2.75	$2.65	$2.75	$2.50	78,761
2019-10-31	$2.66	$2.71	$2.64	$2.70	$2.46	69,996
2019-10-30	$2.80	$2.81	$2.67	$2.68	$2.43	45,891
2019-10-29	$2.66	$2.80	$2.66	$2.80	$2.54	29,703
2019-10-28	$2.70	$2.73	$2.62	$2.69	$2.44	136,523
2019-10-25	$2.80	$2.81	$2.67	$2.71	$2.46	104,493
2019-10-24	$2.84	$2.84	$2.78	$2.80	$2.54	57,462
2019-10-23	$2.83	$2.87	$2.75	$2.84	$2.58	33,858
2019-10-22	$2.71	$2.90	$2.71	$2.84	$2.58	163,875
2019-10-21	$2.88	$2.88	$2.81	$2.86	$2.59	28,558
2019-10-18	$2.92	$2.92	$2.82	$2.89	$2.62	55,362
2019-10-17	$2.89	$2.93	$2.82	$2.92	$2.65	65,516
2019-10-16	$2.92	$2.92	$2.87	$2.89	$2.62	26,230
2019-10-15	$2.88	$2.97	$2.83	$2.93	$2.66	126,746
2019-10-14	$2.82	$2.91	$2.82	$2.90	$2.63	29,685
2019-10-11	$2.80	$2.90	$2.78	$2.86	$2.59	43,630
2019-10-10	$2.84	$2.85	$2.76	$2.80	$2.54	53,020
2019-10-09	$2.91	$2.91	$2.76	$2.84	$2.58	141,531
2019-10-08	$2.92	$3.00	$2.87	$2.91	$2.64	76,545
2019-10-07	$2.99	$3.05	$2.92	$2.95	$2.68	28,262
2019-10-04	$3.00	$3.03	$2.92	$3.00	$2.72	66,215
2019-10-03	$2.89	$3.02	$2.89	$3.01	$2.73	83,018
2019-10-02	$2.89	$2.92	$2.84	$2.92	$2.65	83,192
2019-10-01	$2.96	$2.99	$2.90	$2.96	$2.69	63,761
2019-09-30	$2.87	$2.96	$2.82	$2.96	$2.69	58,488
2019-09-27	$2.85	$2.96	$2.82	$2.87	$2.60	78,424
2019-09-26	$2.88	$2.89	$2.79	$2.83	$2.57	310,250
2019-09-25	$2.85	$2.91	$2.85	$2.91	$2.64	48,075
2019-09-24	$2.92	$2.92	$2.82	$2.89	$2.62	22,350
2019-09-23	$2.85	$2.94	$2.85	$2.91	$2.64	35,686
2019-09-20	$2.84	$2.88	$2.82	$2.86	$2.59	13,843
2019-09-19	$2.84	$2.88	$2.79	$2.84	$2.58	50,589
2019-09-18	$2.82	$2.92	$2.79	$2.85	$2.59	127,703
2019-09-17	$3.02	$3.02	$2.80	$2.85	$2.59	171,647
2019-09-16	$2.99	$3.07	$2.95	$3.04	$2.76	121,756
2019-09-13	$2.99	$3.05	$2.90	$2.90	$2.63	76,248
2019-09-12	$3.01	$3.01	$2.96	$2.98	$2.70	89,851
2019-09-11	$2.90	$3.04	$2.90	$3.01	$2.73	66,565
2019-09-10	$2.82	$3.00	$2.82	$2.90	$2.63	85,725
2019-09-09	$2.76	$2.87	$2.76	$2.83	$2.57	77,865
2019-09-06	$2.78	$2.83	$2.74	$2.76	$2.50	71,913
2019-09-05	$2.75	$2.91	$2.75	$2.81	$2.55	49,620
2019-09-04	$2.79	$2.79	$2.70	$2.75	$2.49	51,468
2019-09-03	$2.92	$2.92	$2.67	$2.69	$2.44	216,415
2019-08-30	$3.00	$3.02	$2.89	$2.94	$2.67	193,922
2019-08-29	$2.86	$3.08	$2.86	$3.00	$2.72	146,137
2019-08-28	$2.90	$2.90	$2.58	$2.86	$2.59	231,606
2019-08-27	$3.04	$3.04	$2.84	$2.91	$2.64	204,262
2019-08-26	$3.15	$3.17	$2.99	$3.05	$2.77	90,900
2019-08-23	$3.33	$3.33	$3.15	$3.15	$2.86	24,800
2019-08-22	$3.32	$3.40	$3.29	$3.30	$2.99	64,769
2019-08-21	$3.36	$3.50	$3.26	$3.33	$3.02	147,733
2019-08-20	$3.32	$3.37	$3.31	$3.37	$3.06	16,001
2019-08-19	$3.27	$3.37	$3.27	$3.33	$3.02	55,094
2019-08-16	$3.26	$3.36	$3.24	$3.29	$2.98	140,497
2019-08-15	$3.23	$3.27	$3.16	$3.25	$2.95	86,107
2019-08-14	$3.39	$3.42	$3.24	$3.25	$2.95	134,842
2019-08-13	$3.38	$3.51	$3.37	$3.40	$3.08	172,356
2019-08-12	$3.38	$3.49	$3.34	$3.42	$3.10	90,179
2019-08-09	$3.47	$3.53	$3.34	$3.37	$3.06	116,648
2019-08-08	$3.45	$3.47	$3.37	$3.41	$3.09	68,584
2019-08-07	$3.90	$3.98	$3.36	$3.50	$3.18	257,849
2019-08-06	$3.60	$3.77	$3.55	$3.74	$3.39	226,224
2019-08-05	$3.60	$3.60	$3.48	$3.58	$3.25	141,210
2019-08-02	$3.65	$3.65	$3.53	$3.60	$3.27	93,441
2019-08-01	$3.58	$3.69	$3.53	$3.66	$3.32	97,564
2019-07-31	$3.55	$3.65	$3.55	$3.62	$3.28	92,838
2019-07-30	$3.46	$3.64	$3.43	$3.57	$3.23	97,596
2019-07-29	$3.43	$3.53	$3.35	$3.48	$3.15	296,724
2019-07-26	$3.43	$3.45	$3.41	$3.44	$3.11	55,988
2019-07-25	$3.48	$3.51	$3.42	$3.45	$3.12	200,197
2019-07-24	$3.48	$3.55	$3.48	$3.48	$3.15	59,102
2019-07-23	$3.54	$3.57	$3.43	$3.50	$3.17	322,809
2019-07-22	$3.51	$3.55	$3.50	$3.52	$3.18	301,017
2019-07-19	$3.54	$3.56	$3.50	$3.53	$3.19	385,749
2019-07-18	$3.57	$3.60	$3.50	$3.55	$3.21	88,895
2019-07-17	$3.66	$3.68	$3.57	$3.57	$3.23	183,034
2019-07-16	$3.66	$3.72	$3.62	$3.66	$3.31	186,478
2019-07-15	$3.73	$3.73	$3.56	$3.64	$3.29	223,856
2019-07-12	$3.73	$3.74	$3.67	$3.72	$3.37	340,706
2019-07-11	$3.60	$3.71	$3.60	$3.70	$3.35	287,933
2019-07-10	$3.57	$3.64	$3.55	$3.61	$3.27	105,669
2019-07-09	$3.55	$3.59	$3.46	$3.58	$3.24	171,840
2019-07-08	$3.58	$3.61	$3.55	$3.58	$3.24	91,810
2019-07-05	$3.55	$3.64	$3.50	$3.59	$3.25	188,370
2019-07-03	$3.54	$3.59	$3.45	$3.55	$3.21	137,445
2019-07-02	$3.53	$3.54	$3.48	$3.53	$3.19	60,056
2019-07-01	$3.56	$3.61	$3.48	$3.56	$3.22	179,290
2019-06-28	$3.52	$3.56	$3.50	$3.54	$3.20	127,853
2019-06-27	$3.47	$3.60	$3.41	$3.53	$3.19	686,762
2019-06-26	$3.50	$3.53	$3.47	$3.48	$3.15	43,771
2019-06-25	$3.33	$3.53	$3.33	$3.50	$3.17	239,640
2019-06-24	$3.37	$3.39	$3.30	$3.35	$3.03	65,889
2019-06-21	$3.37	$3.39	$3.34	$3.37	$3.05	65,141
2019-06-20	$3.39	$3.40	$3.33	$3.38	$3.05	1,117,515
2019-06-19	$3.28	$3.39	$3.28	$3.37	$3.05	98,048
2019-06-18	$3.26	$3.35	$3.26	$3.31	$2.99	83,805
2019-06-17	$3.25	$3.29	$3.23	$3.26	$2.95	84,286
2019-06-14	$3.32	$3.35	$3.24	$3.28	$2.97	47,082
2019-06-13	$3.35	$3.35	$3.31	$3.32	$3.00	82,144
2019-06-12	$3.34	$3.39	$3.31	$3.33	$3.01	71,243
2019-06-11	$3.28	$3.41	$3.24	$3.38	$3.06	84,939
2019-06-10	$3.21	$3.29	$3.21	$3.29	$2.98	69,302
2019-06-07	$3.13	$3.24	$3.08	$3.22	$2.91	88,183
2019-06-06	$3.12	$3.19	$3.09	$3.15	$2.85	115,093
2019-06-05	$3.19	$3.21	$3.01	$3.12	$2.82	162,393
2019-06-04	$3.17	$3.24	$3.12	$3.20	$2.90	270,443
2019-06-03	$3.21	$3.23	$3.15	$3.16	$2.86	97,586
2019-05-31	$3.22	$3.25	$3.18	$3.22	$2.91	80,081
2019-05-30	$3.36	$3.39	$3.26	$3.26	$2.95	127,907
2019-05-29	$3.34	$3.40	$3.26	$3.39	$3.07	90,856
2019-05-28	$3.36	$3.44	$3.28	$3.40	$3.08	189,067
2019-05-24	$3.43	$3.46	$3.26	$3.37	$3.05	122,984
2019-05-23	$3.51	$3.56	$3.37	$3.45	$3.12	373,331
2019-05-22	$3.61	$3.67	$3.51	$3.55	$3.21	165,532
2019-05-21	$3.70	$3.76	$3.62	$3.66	$3.31	109,460
2019-05-20	$3.59	$3.69	$3.46	$3.69	$3.34	223,176
2019-05-17	$3.74	$3.74	$3.54	$3.54	$3.20	176,711
2019-05-16	$3.55	$3.90	$3.55	$3.74	$3.38	123,293
2019-05-15	$3.51	$3.64	$3.51	$3.55	$3.21	71,269
2019-05-14	$3.36	$3.55	$3.36	$3.55	$3.21	148,489
2019-05-13	$3.31	$3.40	$3.21	$3.33	$3.01	283,909
2019-05-10	$3.32	$3.39	$3.31	$3.33	$3.01	72,054
2019-05-09	$3.42	$3.44	$3.26	$3.32	$3.00	194,970
2019-05-08	$3.17	$3.42	$3.17	$3.38	$3.06	307,737
2019-05-07	$3.23	$3.23	$3.09	$3.20	$2.90	151,876
2019-05-06	$3.10	$3.24	$3.10	$3.20	$2.90	103,065
2019-05-03	$3.08	$3.25	$3.07	$3.22	$2.91	327,857
2019-05-02	$3.04	$3.08	$3.03	$3.08	$2.79	106,986
2019-05-01	$3.03	$3.08	$3.03	$3.05	$2.76	74,920
2019-04-30	$3.05	$3.05	$3.00	$3.04	$2.75	113,493
2019-04-29	$2.97	$3.07	$2.97	$3.05	$2.75	84,697
2019-04-26	$2.95	$2.99	$2.92	$2.97	$2.68	121,435
2019-04-25	$2.97	$3.06	$2.94	$2.95	$2.66	98,264
2019-04-24	$3.02	$3.11	$2.92	$2.99	$2.70	111,630
2019-04-23	$3.02	$3.12	$3.02	$3.02	$2.72	74,112
2019-04-22	$2.95	$3.04	$2.94	$3.01	$2.71	87,869
2019-04-18	$2.92	$2.98	$2.92	$2.95	$2.66	73,679
2019-04-17	$3.00	$3.06	$2.96	$2.96	$2.67	45,967
2019-04-16	$2.97	$3.02	$2.91	$3.02	$2.72	92,505
2019-04-15	$2.97	$2.99	$2.90	$2.97	$2.68	110,063
2019-04-12	$3.10	$3.10	$2.91	$2.94	$2.65	151,499
2019-04-11	$3.14	$3.16	$3.00	$3.04	$2.74	182,059
2019-04-10	$3.17	$3.20	$3.15	$3.17	$2.86	63,986
2019-04-09	$3.10	$3.19	$3.10	$3.17	$2.86	168,253
2019-04-08	$2.94	$3.11	$2.94	$3.08	$2.78	167,261
2019-04-05	$2.88	$2.97	$2.85	$2.95	$2.66	208,943
2019-04-04	$2.79	$2.90	$2.79	$2.88	$2.60	60,832
2019-04-03	$2.90	$2.91	$2.78	$2.81	$2.53	144,201
2019-04-02	$2.95	$2.95	$2.85	$2.90	$2.62	151,337
2019-04-01	$2.89	$2.95	$2.84	$2.92	$2.63	134,859
2019-03-29	$2.78	$2.87	$2.78	$2.84	$2.56	63,031
2019-03-28	$2.71	$2.80	$2.67	$2.77	$2.50	64,679
2019-03-27	$2.79	$2.80	$2.65	$2.74	$2.47	61,393
2019-03-26	$2.73	$2.78	$2.66	$2.77	$2.50	59,665
2019-03-25	$2.67	$2.71	$2.60	$2.68	$2.42	130,020
2019-03-22	$2.83	$2.85	$2.67	$2.70	$2.43	213,326
2019-03-21	$2.83	$2.95	$2.77	$2.82	$2.54	129,290
2019-03-20	$2.86	$2.96	$2.70	$2.83	$2.55	133,887
2019-03-19	$2.90	$2.95	$2.86	$2.86	$2.58	65,043
2019-03-18	$2.88	$2.95	$2.87	$2.89	$2.61	61,218
2019-03-15	$2.90	$2.94	$2.87	$2.87	$2.59	82,648
2019-03-14	$2.95	$2.99	$2.84	$2.90	$2.62	241,937
2019-03-13	$2.98	$3.05	$2.91	$2.92	$2.63	118,509
2019-03-12	$2.85	$3.03	$2.85	$2.94	$2.65	172,301
2019-03-11	$2.83	$2.97	$2.83	$2.85	$2.57	106,045
2019-03-08	$2.90	$2.95	$2.78	$2.82	$2.54	238,954
2019-03-07	$2.99	$3.00	$2.92	$2.96	$2.67	107,027
2019-03-06	$3.16	$3.16	$2.92	$3.00	$2.71	233,425
2019-03-05	$3.28	$3.28	$3.07	$3.11	$2.80	277,935
2019-03-04	$3.15	$3.30	$3.06	$3.26	$2.94	418,129
2019-03-01	$3.17	$3.19	$3.09	$3.10	$2.80	252,338
2019-02-28	$3.11	$3.20	$2.96	$3.13	$2.82	341,427
2019-02-27	$2.90	$3.23	$2.81	$3.07	$2.77	580,127
2019-02-26	$2.81	$2.91	$2.79	$2.79	$2.52	211,093
2019-02-25	$2.60	$2.84	$2.60	$2.84	$2.56	398,561
2019-02-22	$2.65	$2.68	$2.58	$2.65	$2.39	192,128
2019-02-21	$2.72	$2.72	$2.60	$2.66	$2.40	120,275
2019-02-20	$2.67	$2.74	$2.63	$2.71	$2.44	118,439
2019-02-19	$2.67	$2.80	$2.63	$2.68	$2.42	125,470
2019-02-15	$2.72	$2.83	$2.61	$2.68	$2.42	236,143
2019-02-14	$2.69	$2.78	$2.63	$2.70	$2.43	106,035
2019-02-13	$2.70	$2.86	$2.70	$2.74	$2.47	184,758
2019-02-12	$2.60	$2.70	$2.51	$2.67	$2.41	106,726
2019-02-11	$2.54	$2.62	$2.48	$2.58	$2.33	96,332
2019-02-08	$2.54	$2.58	$2.48	$2.54	$2.29	99,839
2019-02-07	$2.68	$2.68	$2.45	$2.54	$2.29	288,586
2019-02-06	$2.71	$2.73	$2.67	$2.69	$2.43	26,174
2019-02-05	$2.79	$2.87	$2.66	$2.74	$2.47	177,858
2019-02-04	$2.66	$2.83	$2.63	$2.80	$2.52	159,538
2019-02-01	$2.62	$2.74	$2.59	$2.64	$2.38	140,458
2019-01-31	$2.63	$2.64	$2.52	$2.62	$2.36	184,116
2019-01-30	$2.60	$2.65	$2.51	$2.64	$2.37	230,490
2019-01-29	$2.64	$2.69	$2.50	$2.60	$2.34	177,616
2019-01-28	$2.57	$2.69	$2.57	$2.65	$2.38	305,167
2019-01-25	$2.50	$2.65	$2.50	$2.55	$2.29	319,372
2019-01-24	$2.56	$2.62	$2.46	$2.50	$2.25	239,220
2019-01-23	$2.76	$2.76	$2.53	$2.57	$2.31	656,833
2019-01-22	$2.94	$2.96	$2.75	$2.78	$2.50	251,049
2019-01-18	$2.86	$3.07	$2.84	$2.98	$2.68	221,181
2019-01-17	$2.89	$2.92	$2.81	$2.85	$2.56	70,526
2019-01-16	$2.86	$2.96	$2.83	$2.87	$2.58	152,437
2019-01-15	$3.02	$3.07	$2.82	$2.89	$2.60	476,446
2019-01-14	$3.00	$3.09	$2.94	$3.02	$2.71	177,632
2019-01-11	$2.99	$2.99	$2.88	$2.96	$2.66	69,539
2019-01-10	$2.99	$3.00	$2.89	$2.99	$2.69	90,767
2019-01-09	$2.97	$3.02	$2.88	$2.98	$2.68	204,223
2019-01-08	$2.87	$2.99	$2.87	$2.91	$2.61	192,986
2019-01-07	$2.70	$2.90	$2.63	$2.84	$2.55	255,980
2019-01-04	$2.64	$2.70	$2.51	$2.66	$2.39	239,905
2019-01-03	$2.31	$2.68	$2.27	$2.57	$2.31	152,188
2019-01-02	$2.30	$2.35	$2.20	$2.32	$2.08	336,058
2018-12-31	$2.34	$2.49	$2.29	$2.32	$2.08	526,314
2018-12-28	$2.28	$2.28	$2.10	$2.28	$2.05	422,681
2018-12-27	$2.30	$2.30	$2.10	$2.18	$1.96	267,963
2018-12-26	$2.25	$2.40	$2.20	$2.33	$2.09	428,775
2018-12-24	$2.45	$2.48	$2.25	$2.27	$2.04	264,312
2018-12-21	$2.11	$2.68	$2.11	$2.52	$2.26	623,201
2018-12-20	$2.48	$2.52	$2.14	$2.26	$2.03	654,892
2018-12-19	$2.86	$2.99	$2.55	$2.56	$2.30	286,537
2018-12-18	$3.19	$3.19	$2.74	$2.75	$2.47	540,360
2018-12-17	$3.50	$3.51	$3.11	$3.17	$2.85	286,515
2018-12-14	$3.75	$3.80	$3.46	$3.48	$3.13	243,099
2018-12-13	$3.60	$3.85	$3.27	$3.83	$3.44	674,493
2018-12-12	$3.84	$3.90	$3.62	$3.64	$3.27	539,942
2018-12-11	$3.97	$3.98	$3.62	$3.84	$3.45	380,078
2018-12-10	$4.18	$4.18	$3.85	$3.96	$3.56	337,682
2018-12-07	$4.23	$4.39	$4.17	$4.21	$3.78	174,272
2018-12-06	$4.16	$4.26	$4.09	$4.18	$3.75	143,795
2018-12-04	$4.35	$4.39	$4.16	$4.27	$3.84	313,982
2018-12-03	$4.25	$4.37	$4.14	$4.35	$3.91	188,985
2018-11-30	$4.30	$4.37	$4.14	$4.19	$3.76	139,549
2018-11-29	$4.18	$4.35	$4.09	$4.30	$3.86	173,674
2018-11-28	$4.33	$4.35	$4.14	$4.21	$3.78	182,725
2018-11-27	$4.56	$4.61	$4.33	$4.33	$3.89	161,015
2018-11-26	$4.38	$4.63	$4.35	$4.61	$4.14	222,460
2018-11-23	$4.48	$4.48	$4.28	$4.37	$3.93	70,599
2018-11-21	$4.42	$4.69	$4.33	$4.54	$4.08	231,604
2018-11-20	$4.61	$4.69	$4.33	$4.35	$3.91	188,595
2018-11-19	$4.66	$4.83	$4.61	$4.71	$4.23	74,848
2018-11-16	$4.79	$4.79	$4.56	$4.71	$4.23	118,610
2018-11-15	$5.03	$5.13	$4.76	$4.82	$4.33	239,639
2018-11-14	$5.11	$5.24	$4.92	$4.99	$4.48	159,392
2018-11-13	$5.26	$5.30	$4.93	$5.01	$4.50	212,941
2018-11-12	$5.58	$5.58	$5.24	$5.25	$4.72	143,312
2018-11-09	$5.57	$5.67	$5.20	$5.58	$5.01	181,605
2018-11-08	$5.20	$5.82	$5.20	$5.63	$5.06	293,469
2018-11-07	$4.90	$5.32	$4.78	$5.18	$4.65	305,556
2018-11-06	$4.64	$4.75	$4.61	$4.65	$4.18	234,185
2018-11-05	$4.65	$4.66	$4.54	$4.63	$4.16	117,084
2018-11-02	$4.62	$4.67	$4.60	$4.62	$4.15	180,671
2018-11-01	$4.62	$4.66	$4.59	$4.66	$4.19	126,369
2018-10-31	$4.44	$4.66	$4.37	$4.60	$4.13	214,213
2018-10-30	$4.67	$4.75	$4.52	$4.64	$4.00	216,434
2018-10-29	$4.83	$4.85	$4.61	$4.73	$4.08	173,275
2018-10-26	$4.63	$4.79	$4.42	$4.76	$4.11	167,963
2018-10-25	$4.82	$4.82	$4.60	$4.70	$4.06	131,470
2018-10-24	$4.87	$4.96	$4.60	$4.80	$4.14	186,252
2018-10-23	$4.86	$4.90	$4.73	$4.86	$4.19	108,888
2018-10-22	$4.94	$5.04	$4.90	$4.95	$4.27	135,989
2018-10-19	$5.06	$5.12	$4.90	$4.90	$4.23	141,865
2018-10-18	$5.32	$5.34	$5.05	$5.08	$4.38	113,456
2018-10-17	$5.52	$5.52	$5.23	$5.32	$4.59	109,899
2018-10-16	$5.38	$5.55	$5.33	$5.51	$4.76	187,562
2018-10-15	$5.33	$5.49	$5.30	$5.34	$4.61	160,157
2018-10-12	$5.51	$5.70	$5.40	$5.48	$4.73	337,466
2018-10-11	$5.70	$5.81	$5.56	$5.75	$4.96	198,470
2018-10-10	$5.94	$5.94	$5.69	$5.86	$5.06	82,925
2018-10-09	$5.69	$5.97	$5.61	$5.92	$5.11	98,037
2018-10-08	$5.51	$5.69	$5.47	$5.69	$4.91	56,693
2018-10-05	$5.65	$5.65	$5.35	$5.53	$4.77	134,659
2018-10-04	$5.58	$5.69	$5.52	$5.65	$4.88	135,008
2018-10-03	$5.30	$5.57	$5.20	$5.57	$4.81	106,070
2018-10-02	$5.29	$5.31	$5.22	$5.29	$4.57	62,012
2018-10-01	$5.14	$5.34	$5.11	$5.33	$4.60	91,383
2018-09-28	$4.84	$5.18	$4.81	$5.15	$4.45	117,370
2018-09-27	$5.09	$5.12	$4.82	$4.89	$4.22	226,212
2018-09-26	$5.35	$5.35	$5.12	$5.13	$4.43	117,643
2018-09-25	$5.35	$5.37	$5.30	$5.35	$4.62	69,563
2018-09-24	$5.25	$5.39	$5.24	$5.33	$4.60	74,173
2018-09-21	$5.13	$5.27	$5.10	$5.23	$4.51	92,082
2018-09-20	$5.26	$5.26	$5.08	$5.13	$4.43	100,678
2018-09-19	$5.14	$5.26	$4.94	$5.24	$4.52	173,750
2018-09-18	$5.25	$5.32	$5.13	$5.17	$4.46	122,458
2018-09-17	$5.31	$5.31	$5.22	$5.24	$4.52	72,958
2018-09-14	$5.26	$5.37	$5.25	$5.30	$4.57	59,298
2018-09-13	$5.28	$5.31	$5.20	$5.29	$4.57	93,854
2018-09-12	$5.38	$5.38	$5.29	$5.30	$4.57	90,197
2018-09-11	$5.55	$5.55	$5.30	$5.38	$4.64	81,398
2018-09-10	$5.60	$5.64	$5.41	$5.51	$4.76	66,622
2018-09-07	$5.50	$5.55	$5.25	$5.52	$4.76	154,492
2018-09-06	$5.64	$5.64	$5.42	$5.50	$4.75	123,998
2018-09-05	$5.77	$5.77	$5.55	$5.65	$4.88	66,487
2018-09-04	$5.91	$5.91	$5.70	$5.79	$5.00	101,467
2018-08-31	$5.98	$6.04	$5.80	$5.91	$5.10	79,143
2018-08-30	$6.16	$6.17	$5.83	$5.95	$5.14	78,421
2018-08-29	$6.23	$6.29	$6.01	$6.19	$5.34	128,380
2018-08-28	$5.98	$6.29	$5.92	$6.25	$5.39	115,468
2018-08-27	$6.00	$6.10	$5.90	$5.98	$5.16	83,426
2018-08-24	$6.00	$6.04	$5.91	$6.00	$5.18	51,072
2018-08-23	$6.10	$6.10	$5.93	$6.00	$5.18	98,878
2018-08-22	$6.03	$6.17	$5.98	$6.10	$5.27	57,006
2018-08-21	$6.10	$6.17	$5.97	$6.03	$5.20	89,566
2018-08-20	$5.99	$6.04	$5.93	$6.01	$5.19	74,288
2018-08-17	$6.00	$6.05	$5.92	$5.98	$5.16	59,276
2018-08-16	$5.88	$5.99	$5.84	$5.96	$5.14	66,789
2018-08-15	$5.86	$5.91	$5.73	$5.81	$5.01	108,657
2018-08-14	$5.97	$6.05	$5.87	$5.94	$5.13	61,382
2018-08-13	$6.26	$6.29	$5.85	$5.87	$5.07	102,177
2018-08-10	$6.03	$6.25	$6.01	$6.23	$5.38	122,218
2018-08-09	$5.95	$6.10	$5.93	$6.08	$5.25	147,618
2018-08-08	$5.71	$5.96	$5.65	$5.87	$5.07	199,975
2018-08-07	$5.32	$5.54	$5.32	$5.46	$4.71	102,469
2018-08-06	$5.33	$5.46	$5.27	$5.33	$4.60	72,694
2018-08-03	$5.34	$5.46	$5.21	$5.32	$4.59	111,387
2018-08-02	$5.34	$5.34	$5.21	$5.30	$4.57	79,250
2018-08-01	$5.57	$5.57	$5.27	$5.38	$4.64	203,041
2018-07-31	$5.98	$5.98	$5.56	$5.63	$4.86	97,150
2018-07-30	$5.94	$6.05	$5.84	$5.93	$4.95	294,526
2018-07-27	$5.89	$5.89	$5.75	$5.84	$4.88	104,722
2018-07-26	$5.98	$6.10	$5.81	$5.89	$4.92	108,313
2018-07-25	$6.09	$6.12	$5.90	$5.96	$4.98	132,932
2018-07-24	$6.23	$6.23	$6.05	$6.10	$5.10	167,466
2018-07-23	$6.03	$6.24	$5.90	$6.12	$5.11	176,514
2018-07-20	$6.01	$6.15	$5.88	$5.96	$4.98	213,042
2018-07-19	$5.99	$5.99	$5.68	$5.95	$4.97	257,689
2018-07-18	$5.46	$5.61	$5.38	$5.55	$4.64	79,831
2018-07-17	$5.57	$5.57	$5.33	$5.46	$4.56	75,390
2018-07-16	$5.65	$5.67	$5.51	$5.61	$4.69	82,140
2018-07-13	$5.60	$5.69	$5.51	$5.66	$4.73	49,278
2018-07-12	$5.70	$5.70	$5.50	$5.60	$4.68	58,729
2018-07-11	$5.71	$5.78	$5.65	$5.69	$4.75	154,552
2018-07-10	$5.64	$5.83	$5.64	$5.75	$4.80	94,330
2018-07-09	$5.47	$5.60	$5.46	$5.59	$4.67	98,785
2018-07-06	$5.40	$5.49	$5.37	$5.47	$4.57	51,626
2018-07-05	$5.43	$5.48	$5.34	$5.44	$4.54	61,322
2018-07-03	$5.40	$5.49	$5.38	$5.40	$4.51	55,609
2018-07-02	$5.58	$5.58	$5.38	$5.40	$4.51	71,121
2018-06-29	$5.40	$5.68	$5.35	$5.58	$4.66	99,352
2018-06-28	$5.40	$5.42	$5.30	$5.40	$4.51	80,419
2018-06-27	$5.39	$5.49	$5.31	$5.40	$4.51	91,944
2018-06-26	$5.23	$5.42	$5.22	$5.35	$4.47	123,666
2018-06-25	$5.50	$5.50	$5.15	$5.26	$4.39	171,829
2018-06-22	$5.44	$5.60	$5.40	$5.45	$4.55	60,149
2018-06-21	$5.53	$5.53	$5.22	$5.35	$4.47	133,449
2018-06-20	$5.29	$5.65	$5.26	$5.53	$4.62	139,533
2018-06-19	$5.32	$5.46	$5.20	$5.31	$4.44	138,524
2018-06-18	$5.46	$5.50	$5.30	$5.40	$4.51	85,680
2018-06-15	$5.41	$5.53	$5.39	$5.46	$4.56	138,975
2018-06-14	$5.53	$5.60	$5.37	$5.48	$4.58	116,595
2018-06-13	$5.66	$5.72	$5.53	$5.56	$4.64	111,708
2018-06-12	$5.82	$5.88	$5.69	$5.69	$4.75	59,758
2018-06-11	$5.76	$5.91	$5.76	$5.82	$4.86	67,606
2018-06-08	$5.75	$5.80	$5.70	$5.76	$4.81	86,695
2018-06-07	$5.76	$5.80	$5.69	$5.78	$4.83	109,326
2018-06-06	$5.75	$5.81	$5.70	$5.76	$4.81	122,479
2018-06-05	$5.62	$5.77	$5.58	$5.74	$4.79	115,846
2018-06-04	$5.72	$5.84	$5.55	$5.65	$4.72	185,279
2018-06-01	$5.89	$5.90	$5.70	$5.75	$4.80	85,814
2018-05-31	$5.90	$5.93	$5.80	$5.89	$4.92	102,668
2018-05-30	$5.75	$5.96	$5.68	$5.94	$4.96	87,785
2018-05-29	$5.78	$5.83	$5.62	$5.72	$4.78	120,483
2018-05-25	$6.22	$6.22	$5.70	$5.81	$4.85	277,114
2018-05-24	$6.22	$6.25	$6.17	$6.22	$5.20	92,172
2018-05-23	$6.25	$6.26	$6.21	$6.25	$5.22	124,343
2018-05-22	$6.38	$6.38	$6.25	$6.27	$5.24	122,448
2018-05-21	$6.24	$6.45	$6.24	$6.38	$5.33	107,179
2018-05-18	$6.32	$6.38	$6.21	$6.26	$5.23	100,497
2018-05-17	$6.35	$6.43	$6.28	$6.33	$5.29	105,826
2018-05-16	$6.47	$6.47	$6.31	$6.36	$5.31	119,198
2018-05-15	$6.50	$6.53	$6.46	$6.47	$5.40	61,644
2018-05-14	$6.50	$6.56	$6.41	$6.53	$5.45	75,067
2018-05-11	$6.44	$6.56	$6.42	$6.52	$5.45	48,119
2018-05-10	$6.85	$6.85	$6.35	$6.47	$5.40	118,555
2018-05-09	$6.79	$7.04	$6.79	$6.86	$5.73	58,186
2018-05-08	$6.66	$6.70	$6.39	$6.70	$5.60	157,020
2018-05-07	$7.25	$7.35	$6.60	$6.67	$5.57	289,266
2018-05-04	$7.41	$7.41	$7.24	$7.32	$6.11	74,471
2018-05-03	$7.45	$7.45	$7.38	$7.43	$6.21	53,309
2018-05-02	$7.40	$7.50	$7.38	$7.44	$6.21	91,956
2018-05-01	$7.50	$7.51	$7.38	$7.42	$6.20	62,581
2018-04-30	$7.40	$7.53	$7.38	$7.52	$6.28	94,466
2018-04-27	$7.48	$7.48	$7.41	$7.43	$6.06	56,768
2018-04-26	$7.40	$7.54	$7.38	$7.48	$6.10	63,438
2018-04-25	$7.35	$7.45	$7.32	$7.41	$6.04	51,648
2018-04-24	$7.54	$7.56	$7.40	$7.40	$6.03	63,540
2018-04-23	$7.60	$7.60	$7.51	$7.57	$6.17	51,633
2018-04-20	$7.58	$7.61	$7.45	$7.61	$6.20	92,800
2018-04-19	$7.50	$7.67	$7.50	$7.57	$6.17	97,441
2018-04-18	$7.56	$7.57	$7.32	$7.48	$6.10	65,141
2018-04-17	$7.35	$7.65	$7.32	$7.51	$6.12	135,072
2018-04-16	$7.40	$7.56	$7.31	$7.37	$6.01	109,342
2018-04-13	$7.41	$7.52	$7.24	$7.36	$6.00	41,346
2018-04-12	$7.32	$7.43	$7.23	$7.36	$6.00	49,457
2018-04-11	$7.25	$7.48	$7.19	$7.27	$5.92	106,537
2018-04-10	$7.14	$7.39	$7.07	$7.20	$5.87	114,514
2018-04-09	$7.05	$7.13	$6.90	$7.02	$5.72	80,134
2018-04-06	$7.00	$7.21	$6.82	$6.97	$5.68	154,927
2018-04-05	$7.38	$7.38	$7.05	$7.10	$5.79	107,278
2018-04-04	$7.12	$7.38	$7.10	$7.34	$5.98	42,030
2018-04-03	$7.15	$7.26	$7.05	$7.23	$5.89	79,471
2018-04-02	$7.29	$7.40	$7.10	$7.15	$5.83	73,683
2018-03-29	$7.16	$7.37	$7.15	$7.26	$5.92	30,644
2018-03-28	$7.18	$7.24	$7.15	$7.17	$5.84	67,960
2018-03-27	$7.38	$7.39	$7.17	$7.17	$5.84	55,882
2018-03-26	$7.50	$7.50	$7.30	$7.35	$5.99	83,170
2018-03-23	$7.55	$7.55	$7.40	$7.42	$6.05	97,899
2018-03-22	$7.50	$7.66	$7.35	$7.50	$6.11	253,844
2018-03-21	$7.21	$7.46	$7.17	$7.43	$6.06	75,042
2018-03-20	$7.19	$7.37	$7.10	$7.17	$5.84	91,160
2018-03-19	$7.48	$7.48	$7.10	$7.16	$5.84	183,745
2018-03-16	$7.25	$7.55	$7.25	$7.38	$6.01	87,659
2018-03-15	$7.36	$7.41	$7.20	$7.32	$5.97	98,802
2018-03-14	$7.48	$7.49	$7.30	$7.35	$5.99	79,545
2018-03-13	$7.59	$7.62	$7.44	$7.44	$6.06	108,415
2018-03-12	$7.52	$7.65	$7.50	$7.54	$6.15	95,623
2018-03-09	$7.67	$7.67	$7.48	$7.52	$6.13	251,470
2018-03-08	$7.60	$7.68	$7.51	$7.53	$6.14	106,514
2018-03-07	$7.51	$7.65	$7.51	$7.60	$6.19	48,048
2018-03-06	$7.70	$7.75	$7.55	$7.60	$6.19	94,682
2018-03-05	$7.67	$7.75	$7.52	$7.70	$6.28	118,529
2018-03-02	$7.67	$7.83	$7.52	$7.64	$6.23	100,763
2018-03-01	$7.50	$7.70	$7.50	$7.68	$6.26	125,381
2018-02-28	$7.60	$7.75	$7.50	$7.50	$6.11	149,393
2018-02-27	$7.99	$8.05	$7.53	$7.64	$6.23	307,795
2018-02-26	$7.75	$7.90	$7.53	$7.73	$6.30	354,919
2018-02-23	$7.48	$7.89	$7.30	$7.72	$6.29	534,860
2018-02-22	$7.50	$7.68	$7.10	$7.16	$5.84	1,352,443
2018-02-21	$6.30	$6.30	$6.10	$6.28	$5.12	73,929
2018-02-20	$6.48	$6.60	$6.20	$6.28	$5.12	49,256
2018-02-16	$6.55	$6.59	$6.36	$6.53	$5.32	27,964
2018-02-15	$6.95	$6.95	$6.32	$6.53	$5.32	47,837
2018-02-14	$6.49	$6.90	$6.21	$6.86	$5.59	99,588
2018-02-13	$6.29	$6.50	$6.24	$6.48	$5.28	49,806
2018-02-12	$6.22	$6.45	$6.15	$6.34	$5.17	63,085
2018-02-09	$6.30	$6.30	$6.08	$6.15	$5.01	100,576
2018-02-08	$6.31	$6.35	$6.05	$6.24	$5.09	75,668
2018-02-07	$6.50	$6.53	$6.19	$6.29	$5.13	93,418
2018-02-06	$6.39	$6.51	$6.27	$6.51	$5.31	59,793
2018-02-05	$6.41	$6.59	$6.33	$6.52	$5.31	82,767
2018-02-02	$6.51	$6.64	$6.23	$6.51	$5.31	99,223
2018-02-01	$6.29	$6.76	$6.28	$6.58	$5.36	100,457
2018-01-31	$6.20	$6.51	$6.03	$6.28	$5.12	115,657
2018-01-30	$6.69	$6.69	$6.35	$6.43	$5.09	205,289
2018-01-29	$6.86	$6.86	$6.65	$6.69	$5.29	167,278
2018-01-26	$6.80	$6.94	$6.80	$6.88	$5.44	146,233
2018-01-25	$7.15	$7.16	$6.79	$6.80	$5.38	147,569
2018-01-24	$7.13	$7.30	$7.13	$7.17	$5.67	178,967
2018-01-23	$7.20	$7.25	$7.11	$7.17	$5.67	108,979
2018-01-22	$6.77	$7.30	$6.70	$7.29	$5.77	130,026
2018-01-19	$6.85	$6.88	$6.65	$6.80	$5.38	89,844
2018-01-18	$7.01	$7.01	$6.66	$6.83	$5.41	107,499
2018-01-17	$6.80	$7.08	$6.63	$7.07	$5.59	142,554
2018-01-16	$7.00	$7.00	$6.70	$6.80	$5.38	168,327
2018-01-12	$7.36	$7.43	$6.50	$7.00	$5.54	280,872
2018-01-11	$6.09	$7.30	$6.00	$7.30	$5.78	645,785
2018-01-10	$6.02	$6.10	$6.00	$6.04	$4.78	52,394
2018-01-09	$5.95	$6.10	$5.90	$6.05	$4.79	107,057
2018-01-08	$5.97	$5.98	$5.70	$5.90	$4.67	222,997
2018-01-05	$6.06	$6.16	$5.81	$5.96	$4.72	68,114
2018-01-04	$5.87	$6.10	$5.80	$6.04	$4.78	137,783
2018-01-03	$5.75	$5.92	$5.69	$5.92	$4.68	165,714
2018-01-02	$5.50	$5.73	$5.37	$5.68	$4.49	155,047
2017-12-29	$5.17	$5.50	$5.16	$5.47	$4.33	234,468
2017-12-28	$5.12	$5.20	$5.08	$5.17	$4.09	101,403
2017-12-27	$5.15	$5.19	$5.08	$5.15	$4.08	98,857
2017-12-26	$4.98	$5.20	$4.95	$5.17	$4.09	110,460
2017-12-22	$5.09	$5.10	$4.86	$5.01	$3.96	152,266
2017-12-21	$5.02	$5.21	$4.96	$5.13	$4.06	141,047
2017-12-20	$5.00	$5.09	$4.95	$5.02	$3.97	114,510
2017-12-19	$5.15	$5.20	$4.89	$5.03	$3.98	320,693
2017-12-18	$5.20	$5.20	$5.07	$5.16	$4.08	112,251
2017-12-15	$5.07	$5.25	$5.06	$5.17	$4.09	109,916
2017-12-14	$5.17	$5.25	$5.12	$5.12	$4.05	104,403
2017-12-13	$5.15	$5.25	$5.10	$5.17	$4.09	119,616
2017-12-12	$5.11	$5.25	$5.10	$5.15	$4.08	101,504
2017-12-11	$5.18	$5.45	$5.03	$5.10	$4.04	210,669
2017-12-08	$5.12	$5.24	$5.06	$5.23	$4.14	99,241
2017-12-07	$5.08	$5.18	$5.05	$5.12	$4.05	104,744
2017-12-06	$5.11	$5.19	$5.01	$5.10	$4.04	83,360
2017-12-05	$5.20	$5.25	$5.07	$5.15	$4.08	65,363
2017-12-04	$5.11	$5.26	$5.08	$5.20	$4.12	93,897
2017-12-01	$5.12	$5.25	$5.04	$5.15	$4.08	130,699
2017-11-30	$5.03	$5.14	$4.89	$5.07	$4.01	98,736
2017-11-29	$5.05	$5.14	$4.95	$4.97	$3.93	82,425
2017-11-28	$5.11	$5.14	$5.00	$5.05	$4.00	103,360
2017-11-27	$5.19	$5.28	$5.06	$5.08	$4.02	89,562
2017-11-24	$5.26	$5.26	$5.20	$5.25	$4.15	30,505
2017-11-22	$5.20	$5.45	$5.10	$5.28	$4.18	78,644
2017-11-21	$5.23	$5.48	$5.11	$5.22	$4.13	88,734
2017-11-20	$5.46	$5.46	$5.20	$5.28	$4.18	65,746
2017-11-17	$5.36	$5.58	$5.31	$5.44	$4.31	74,908
2017-11-16	$5.25	$5.39	$5.22	$5.33	$4.22	81,227
2017-11-15	$5.38	$5.41	$5.19	$5.29	$4.19	384,550
2017-11-14	$5.32	$5.43	$5.16	$5.30	$4.19	174,255
2017-11-13	$5.50	$5.50	$5.15	$5.26	$4.16	129,696
2017-11-10	$5.67	$5.74	$5.28	$5.49	$4.34	149,734
2017-11-09	$5.25	$5.67	$5.00	$5.60	$4.43	377,183
2017-11-08	$4.97	$5.49	$4.95	$5.22	$4.13	565,818
2017-11-07	$4.64	$4.85	$4.51	$4.85	$3.84	174,987
2017-11-06	$4.69	$4.87	$4.58	$4.69	$3.71	204,876
2017-11-03	$4.70	$4.77	$4.58	$4.72	$3.74	107,842
2017-11-02	$4.83	$4.96	$4.60	$4.71	$3.73	101,333
2017-11-01	$4.97	$5.10	$4.66	$4.80	$3.80	150,897
2017-10-31	$5.10	$5.10	$4.90	$4.99	$3.95	168,587
2017-10-30	$5.10	$5.30	$5.10	$5.29	$4.03	137,995
2017-10-27	$5.27	$5.34	$5.10	$5.12	$3.91	76,754
2017-10-26	$5.18	$5.24	$5.05	$5.24	$4.00	108,871
2017-10-25	$5.25	$5.26	$5.10	$5.21	$3.97	85,885
2017-10-24	$5.23	$5.29	$5.16	$5.22	$3.98	81,665
2017-10-23	$5.49	$5.49	$5.06	$5.17	$3.94	95,816
2017-10-20	$5.00	$5.44	$5.00	$5.40	$4.12	131,413
2017-10-19	$5.15	$5.16	$5.00	$5.01	$3.82	65,362
2017-10-18	$5.39	$5.39	$5.00	$5.18	$3.95	152,714
2017-10-17	$5.50	$5.54	$5.27	$5.34	$4.07	66,485
2017-10-16	$5.56	$5.59	$5.34	$5.48	$4.18	108,510
2017-10-13	$5.80	$5.80	$5.45	$5.57	$4.25	112,249
2017-10-12	$5.62	$5.78	$5.60	$5.72	$4.36	135,263
2017-10-11	$5.71	$5.78	$5.60	$5.65	$4.31	72,388
2017-10-10	$5.74	$5.99	$5.60	$5.62	$4.29	146,861
2017-10-09	$5.52	$5.81	$5.50	$5.65	$4.31	141,197
2017-10-06	$5.22	$5.80	$5.12	$5.50	$4.19	318,555
2017-10-05	$5.16	$5.30	$5.11	$5.21	$3.97	80,229
2017-10-04	$5.17	$5.25	$5.08	$5.15	$3.93	62,730
2017-10-03	$5.14	$5.23	$5.08	$5.13	$3.91	87,213
2017-10-02	$5.20	$5.29	$5.05	$5.19	$3.95	82,871
2017-09-29	$5.17	$5.31	$5.15	$5.21	$3.97	69,474
2017-09-28	$5.20	$5.26	$5.16	$5.20	$3.97	32,326
2017-09-27	$5.29	$5.32	$5.14	$5.22	$3.98	63,065
2017-09-26	$5.25	$5.38	$5.22	$5.30	$4.04	56,247
2017-09-25	$4.95	$5.39	$4.90	$5.25	$4.00	115,221
2017-09-22	$4.80	$5.02	$4.80	$4.90	$3.74	67,773
2017-09-21	$4.76	$4.91	$4.75	$4.85	$3.70	38,756
2017-09-20	$4.78	$4.96	$4.68	$4.76	$3.63	75,194
2017-09-19	$4.67	$4.79	$4.62	$4.73	$3.61	70,504
2017-09-18	$4.67	$4.74	$4.65	$4.70	$3.58	57,832
2017-09-15	$4.60	$4.75	$4.60	$4.70	$3.58	52,970
2017-09-14	$4.62	$4.73	$4.60	$4.65	$3.55	52,997
2017-09-13	$4.57	$4.74	$4.53	$4.65	$3.55	75,223
2017-09-12	$4.59	$4.70	$4.53	$4.60	$3.51	106,410
2017-09-11	$4.67	$4.67	$4.53	$4.61	$3.52	48,280
2017-09-08	$4.67	$4.75	$4.67	$4.68	$3.57	63,927
2017-09-07	$4.72	$4.75	$4.65	$4.74	$3.62	43,911
2017-09-06	$4.70	$4.80	$4.66	$4.67	$3.56	45,104
2017-09-05	$4.63	$4.77	$4.60	$4.66	$3.55	90,168
2017-09-01	$4.69	$4.77	$4.60	$4.65	$3.55	36,074
2017-08-31	$4.60	$4.73	$4.60	$4.69	$3.58	39,180
2017-08-30	$4.51	$4.74	$4.51	$4.61	$3.52	33,485
2017-08-29	$4.63	$4.68	$4.51	$4.66	$3.55	45,385
2017-08-28	$4.70	$4.80	$4.51	$4.65	$3.55	65,321
2017-08-25	$4.66	$4.75	$4.65	$4.69	$3.58	37,050
2017-08-24	$4.55	$4.74	$4.54	$4.68	$3.57	28,845
2017-08-23	$4.53	$4.71	$4.50	$4.55	$3.47	63,167
2017-08-22	$4.53	$4.62	$4.41	$4.60	$3.51	29,140
2017-08-21	$4.55	$4.66	$4.50	$4.55	$3.47	37,440
2017-08-18	$4.48	$4.65	$4.36	$4.57	$3.49	72,144
2017-08-17	$4.55	$4.66	$4.41	$4.45	$3.39	38,970
2017-08-16	$4.68	$4.72	$4.47	$4.57	$3.49	52,729
2017-08-15	$4.56	$4.70	$4.35	$4.68	$3.57	157,859
2017-08-14	$4.39	$4.66	$4.33	$4.45	$3.39	91,499
2017-08-11	$4.51	$4.63	$4.20	$4.26	$3.25	138,584
2017-08-10	$4.66	$4.86	$4.41	$4.55	$3.47	86,956
2017-08-09	$4.70	$5.06	$4.54	$4.60	$3.51	120,161
2017-08-08	$4.53	$5.17	$4.42	$4.94	$3.77	213,395
2017-08-07	$4.50	$4.55	$4.19	$4.55	$3.47	228,832
2017-08-04	$4.71	$4.71	$4.45	$4.47	$3.41	131,199
2017-08-03	$4.72	$4.78	$4.60	$4.65	$3.55	86,605
2017-08-02	$4.70	$4.86	$4.50	$4.69	$3.58	69,662
2017-08-01	$4.95	$5.04	$4.61	$4.70	$3.58	115,965
2017-07-31	$4.95	$5.09	$4.71	$4.92	$3.75	239,318
2017-07-28	$5.00	$5.00	$4.80	$4.97	$3.79	71,963
2017-07-27	$5.37	$5.43	$4.96	$5.10	$3.75	182,001
2017-07-26	$5.27	$5.52	$5.26	$5.32	$3.91	86,406
2017-07-25	$5.31	$5.52	$5.25	$5.25	$3.86	135,924
2017-07-24	$5.48	$5.48	$5.08	$5.25	$3.86	90,829
2017-07-21	$5.43	$5.48	$5.20	$5.48	$4.03	108,831
2017-07-20	$5.15	$5.25	$4.89	$5.20	$3.82	113,998
2017-07-19	$5.04	$5.21	$5.04	$5.16	$3.79	129,934
2017-07-18	$5.08	$5.11	$4.87	$5.05	$3.71	65,562
2017-07-17	$5.16	$5.33	$4.87	$5.10	$3.75	144,204
2017-07-14	$5.00	$5.29	$5.00	$5.15	$3.79	89,743
2017-07-13	$4.67	$5.13	$4.67	$5.05	$3.71	83,181
2017-07-12	$4.56	$4.78	$4.56	$4.66	$3.42	94,490
2017-07-11	$4.84	$4.87	$4.50	$4.51	$3.31	265,247
2017-07-10	$4.48	$4.85	$4.47	$4.85	$3.56	153,068
2017-07-07	$4.57	$4.68	$4.38	$4.51	$3.31	85,959
2017-07-06	$4.69	$5.00	$4.54	$4.60	$3.38	73,472
2017-07-05	$5.10	$5.13	$4.47	$4.71	$3.46	208,085
2017-07-03	$4.91	$5.21	$4.85	$5.10	$3.75	67,752
2017-06-30	$4.63	$4.94	$4.63	$4.85	$3.56	156,735
2017-06-29	$4.45	$4.65	$4.40	$4.56	$3.35	265,853
2017-06-28	$4.15	$4.50	$4.14	$4.45	$3.27	175,130
2017-06-27	$4.27	$4.48	$4.12	$4.20	$3.09	143,312
2017-06-26	$4.38	$4.50	$4.22	$4.26	$3.13	211,160
2017-06-23	$4.50	$4.59	$4.25	$4.39	$3.23	147,083
2017-06-22	$4.41	$4.59	$4.37	$4.49	$3.30	49,421
2017-06-21	$4.50	$4.56	$4.23	$4.37	$3.21	111,729
2017-06-20	$4.37	$4.66	$4.28	$4.56	$3.35	217,361
2017-06-19	$4.79	$4.92	$4.44	$4.47	$3.29	92,813
2017-06-16	$4.79	$4.91	$4.66	$4.72	$3.47	124,750
2017-06-15	$5.00	$5.12	$4.66	$4.71	$3.46	163,757
2017-06-14	$5.38	$5.40	$4.97	$5.00	$3.67	169,143
2017-06-13	$5.36	$5.47	$5.28	$5.36	$3.94	108,025
2017-06-12	$5.41	$5.57	$5.27	$5.40	$3.97	85,164
2017-06-09	$5.20	$5.56	$5.20	$5.42	$3.98	253,705
2017-06-08	$4.96	$5.38	$4.60	$5.20	$3.82	147,655
2017-06-07	$4.92	$5.09	$4.72	$4.95	$3.64	450,654
2017-06-06	$4.91	$4.91	$4.51	$4.88	$3.59	424,798
2017-06-05	$5.25	$5.25	$4.71	$4.96	$3.65	299,970
2017-06-02	$5.46	$5.46	$4.95	$5.07	$3.73	285,074
2017-06-01	$5.48	$5.60	$5.44	$5.48	$4.03	118,570
2017-05-31	$5.59	$5.70	$5.28	$5.50	$4.04	119,957
2017-05-30	$5.81	$5.81	$5.60	$5.60	$4.12	130,167
2017-05-26	$5.78	$5.91	$5.69	$5.81	$4.27	89,922
2017-05-25	$5.71	$5.96	$5.57	$5.72	$4.20	133,041
2017-05-24	$5.88	$5.97	$5.70	$5.71	$4.20	109,396
2017-05-23	$5.96	$6.04	$5.75	$5.82	$4.28	155,734
2017-05-22	$6.35	$6.35	$5.97	$5.98	$4.40	125,835
2017-05-19	$6.20	$6.38	$6.06	$6.35	$4.67	142,507
2017-05-18	$6.06	$6.19	$5.93	$6.16	$4.53	146,086
2017-05-17	$6.30	$6.40	$6.10	$6.10	$4.48	147,495
2017-05-16	$6.87	$6.87	$6.31	$6.40	$4.70	176,198
2017-05-15	$6.99	$7.11	$6.67	$6.78	$4.98	183,374
2017-05-12	$6.92	$7.01	$6.81	$6.93	$5.09	125,674
2017-05-11	$7.07	$7.14	$6.81	$6.94	$5.10	63,859
2017-05-10	$6.45	$7.05	$6.43	$7.03	$5.17	195,141
2017-05-09	$6.75	$6.86	$6.39	$6.51	$4.78	196,631
2017-05-08	$7.00	$7.02	$6.77	$6.82	$5.01	125,056
2017-05-05	$6.83	$7.15	$6.78	$7.00	$5.14	138,374
2017-05-04	$7.18	$7.25	$6.73	$6.95	$5.11	285,788
2017-05-03	$7.52	$7.52	$7.12	$7.20	$5.29	293,015
2017-05-02	$7.56	$7.73	$7.49	$7.59	$5.58	211,498
2017-05-01	$8.00	$8.10	$7.05	$7.76	$5.70	327,073
2017-04-28	$8.25	$8.31	$8.02	$8.10	$5.95	137,025
2017-04-27	$8.15	$8.28	$8.05	$8.22	$6.04	209,698
2017-04-26	$8.46	$8.46	$8.17	$8.32	$5.98	257,932
2017-04-25	$8.35	$8.62	$8.16	$8.56	$6.15	274,863
2017-04-24	$7.96	$8.47	$7.18	$8.35	$6.00	12,498
2017-04-21	$9.71	$9.71	$9.08	$9.31	$6.69	488,560
2017-04-20	$9.70	$9.83	$9.59	$9.66	$6.94	100,539
2017-04-19	$9.92	$10.07	$9.66	$9.66	$6.94	125,666
2017-04-18	$9.59	$10.15	$9.59	$9.84	$7.07	208,360
2017-04-17	$9.57	$9.79	$9.51	$9.62	$6.91	225,502
2017-04-13	$9.77	$9.96	$9.51	$9.58	$6.88	210,389
2017-04-12	$9.95	$10.09	$9.76	$9.84	$7.07	155,711
2017-04-11	$9.82	$10.11	$9.80	$9.95	$7.15	62,411
2017-04-10	$9.76	$9.88	$9.63	$9.78	$7.03	103,166
2017-04-07	$9.31	$9.75	$9.31	$9.62	$6.91	70,357
2017-04-06	$9.44	$9.73	$9.21	$9.31	$6.69	68,726
2017-04-05	$9.60	$9.70	$9.25	$9.30	$6.68	93,567
2017-04-04	$9.78	$9.92	$9.38	$9.58	$6.88	102,648
2017-04-03	$9.90	$9.94	$9.60	$9.70	$6.97	93,309
2017-03-31	$9.39	$9.96	$9.26	$9.80	$7.04	78,047
2017-03-30	$9.51	$9.58	$9.20	$9.44	$6.78	87,406
2017-03-29	$9.10	$9.73	$9.10	$9.54	$6.86	110,715
2017-03-28	$9.06	$9.51	$9.00	$9.09	$6.53	91,271
2017-03-27	$9.01	$9.36	$8.95	$9.05	$6.50	71,197
2017-03-24	$9.22	$9.43	$8.91	$9.03	$6.49	92,193
2017-03-23	$8.88	$9.35	$8.87	$9.28	$6.67	93,932
2017-03-22	$9.18	$9.33	$8.88	$8.96	$6.44	69,469
2017-03-21	$9.75	$9.94	$9.09	$9.23	$6.63	228,503
2017-03-20	$9.65	$10.16	$9.51	$9.81	$7.05	126,409
2017-03-17	$9.24	$9.62	$9.11	$9.59	$6.89	114,115
2017-03-16	$9.46	$9.55	$9.11	$9.16	$6.58	101,688
2017-03-15	$8.84	$9.57	$8.52	$9.51	$6.83	208,606
2017-03-14	$9.15	$9.35	$8.54	$8.69	$6.24	183,042
2017-03-13	$9.19	$9.37	$9.09	$9.19	$6.60	79,160
2017-03-10	$9.38	$9.50	$9.16	$9.20	$6.61	84,989
2017-03-09	$9.40	$9.63	$9.07	$9.27	$6.66	98,641
2017-03-08	$9.70	$9.94	$9.34	$9.45	$6.79	123,012
2017-03-07	$9.93	$9.99	$9.68	$9.75	$7.01	53,255
2017-03-06	$10.00	$10.00	$9.75	$9.93	$7.14	67,135
2017-03-03	$10.21	$10.33	$9.92	$10.00	$7.19	168,942
2017-03-02	$10.80	$10.87	$10.21	$10.24	$7.36	187,950
2017-03-01	$11.13	$11.13	$10.82	$10.91	$7.84	81,416
2017-02-28	$10.58	$11.19	$10.58	$11.11	$7.98	80,389
2017-02-27	$10.80	$10.94	$10.75	$10.83	$7.78	74,754
2017-02-24	$10.58	$10.84	$10.31	$10.76	$7.73	68,204
2017-02-23	$10.75	$10.83	$10.47	$10.56	$7.59	182,644
2017-02-22	$10.83	$11.04	$10.55	$10.70	$7.69	112,348
2017-02-21	$11.25	$11.27	$10.73	$10.78	$7.75	159,930
2017-02-17	$11.31	$11.35	$10.91	$11.17	$8.03	96,792
2017-02-16	$11.83	$11.94	$11.27	$11.35	$8.16	176,404
2017-02-15	$12.33	$12.33	$11.61	$11.84	$8.51	164,073
2017-02-14	$12.05	$12.45	$11.86	$12.29	$8.83	110,518
2017-02-13	$12.07	$12.24	$11.81	$11.94	$8.58	68,676
2017-02-10	$12.12	$12.25	$11.91	$11.97	$8.60	108,804
2017-02-09	$11.65	$11.99	$11.56	$11.95	$8.59	63,595
2017-02-08	$11.75	$11.79	$11.52	$11.60	$8.34	45,796
2017-02-07	$12.00	$12.06	$11.62	$11.72	$8.42	82,151
2017-02-06	$12.17	$12.20	$11.86	$11.97	$8.60	158,043
2017-02-03	$12.10	$12.17	$11.78	$11.99	$8.62	104,940
2017-02-02	$11.95	$12.06	$11.53	$12.00	$8.62	147,957
2017-02-01	$11.89	$12.18	$11.75	$11.90	$8.55	87,409
2017-01-31	$11.71	$12.22	$11.71	$11.78	$8.46	88,332
2017-01-30	$12.29	$12.29	$11.75	$11.80	$8.48	147,683
2017-01-27	$12.71	$13.00	$12.67	$12.67	$8.82	117,758
2017-01-26	$13.00	$13.24	$12.50	$12.70	$8.84	109,753
2017-01-25	$12.65	$13.46	$12.45	$12.80	$8.91	175,486
2017-01-24	$12.29	$13.54	$11.88	$12.50	$8.70	379,493
2017-01-23	$11.38	$12.75	$11.15	$12.23	$8.52	324,104
2017-01-20	$10.71	$11.32	$10.51	$11.20	$7.80	234,333
2017-01-19	$10.20	$10.83	$10.20	$10.67	$7.43	99,495
2017-01-18	$10.29	$10.42	$10.00	$10.16	$7.07	60,521
2017-01-17	$10.34	$10.61	$10.20	$10.26	$7.14	76,541
2017-01-13	$10.53	$10.73	$10.44	$10.50	$7.31	59,222
2017-01-12	$10.65	$10.87	$10.25	$10.59	$7.37	48,318
2017-01-11	$10.83	$10.96	$10.51	$10.57	$7.36	93,790
2017-01-10	$11.17	$11.20	$10.53	$10.81	$7.53	85,157
2017-01-09	$11.00	$11.39	$10.92	$11.23	$7.82	119,578
2017-01-06	$10.89	$10.99	$10.75	$10.92	$7.60	57,676
2017-01-05	$10.55	$11.00	$10.53	$10.92	$7.60	74,176
2017-01-04	$10.20	$10.77	$10.07	$10.76	$7.49	74,044
2017-01-03	$9.93	$10.30	$9.76	$10.17	$7.08	61,373
2016-12-30	$9.61	$9.97	$9.55	$9.73	$6.78	185,490
2016-12-29	$9.40	$9.68	$9.35	$9.68	$6.74	46,884
2016-12-28	$9.35	$9.74	$9.26	$9.40	$6.55	31,479
2016-12-27	$9.25	$9.40	$9.12	$9.40	$6.55	71,908
2016-12-23	$9.33	$9.40	$9.05	$9.17	$6.39	106,301
2016-12-22	$9.44	$9.58	$9.02	$9.38	$6.53	112,913
2016-12-21	$9.30	$9.60	$9.09	$9.49	$6.61	60,759
2016-12-20	$9.16	$9.45	$9.15	$9.27	$6.45	42,726
2016-12-19	$9.15	$9.30	$9.00	$9.25	$6.44	55,841
2016-12-16	$9.25	$9.49	$9.06	$9.15	$6.37	78,572
2016-12-15	$9.25	$9.59	$9.20	$9.30	$6.48	43,365
2016-12-14	$9.70	$9.88	$9.06	$9.26	$6.45	89,803
2016-12-13	$9.79	$10.00	$9.65	$9.65	$6.72	31,193
2016-12-12	$10.25	$10.25	$9.57	$9.61	$6.69	50,113
2016-12-09	$10.04	$10.25	$10.01	$10.05	$7.00	26,972
2016-12-08	$10.02	$10.21	$9.81	$10.04	$6.99	16,069
2016-12-07	$9.97	$10.26	$9.95	$10.05	$7.00	33,037
2016-12-06	$10.34	$10.37	$9.97	$9.97	$6.94	67,767
2016-12-05	$10.25	$10.45	$9.89	$10.40	$7.24	80,119
2016-12-02	$10.09	$10.15	$9.66	$10.15	$7.07	33,459
2016-12-01	$10.14	$10.49	$10.02	$10.10	$7.03	32,153
2016-11-30	$9.84	$10.29	$9.65	$10.00	$6.96	55,116
2016-11-29	$9.67	$10.12	$9.49	$9.60	$6.68	27,496
2016-11-28	$10.07	$10.08	$9.57	$9.89	$6.89	17,109
2016-11-25	$10.00	$10.04	$9.93	$10.00	$6.96	4,810
2016-11-23	$10.01	$10.40	$9.92	$10.01	$6.97	31,559
2016-11-22	$9.94	$10.22	$9.86	$10.15	$7.07	43,824
2016-11-21	$10.01	$10.22	$9.78	$9.88	$6.88	49,840
2016-11-18	$9.91	$10.01	$9.86	$9.94	$6.92	22,617
2016-11-17	$10.09	$10.19	$9.85	$9.88	$6.88	41,076
2016-11-16	$9.99	$10.47	$9.97	$10.10	$7.03	24,709
2016-11-15	$10.25	$10.51	$9.74	$10.15	$7.07	46,550
2016-11-14	$9.63	$10.15	$9.51	$10.01	$6.97	46,073
2016-11-11	$9.50	$9.89	$9.20	$9.63	$6.70	76,124
2016-11-10	$9.55	$9.85	$9.27	$9.53	$6.64	97,474
2016-11-09	$9.17	$9.84	$9.02	$9.77	$6.80	42,588
2016-11-08	$8.84	$9.65	$8.71	$9.21	$6.41	80,298
2016-11-07	$8.65	$9.52	$8.65	$8.77	$6.11	86,215
2016-11-04	$9.16	$9.49	$8.63	$8.67	$6.04	98,619
2016-11-03	$9.63	$9.72	$9.46	$9.55	$6.65	24,996
2016-11-02	$10.01	$10.23	$9.33	$9.62	$6.70	140,154
2016-11-01	$10.35	$10.62	$10.22	$10.23	$7.12	27,381
2016-10-31	$10.86	$11.18	$10.15	$10.35	$7.21	84,887
2016-10-28	$10.93	$11.24	$10.62	$11.00	$7.66	59,578
2016-10-27	$11.24	$11.66	$11.10	$11.34	$7.63	144,351
2016-10-26	$11.11	$11.34	$10.93	$11.12	$7.49	42,077
2016-10-25	$11.26	$11.39	$11.01	$11.18	$7.53	39,287
2016-10-24	$10.91	$11.39	$10.91	$11.17	$7.52	82,704
2016-10-21	$10.88	$11.04	$10.85	$10.91	$7.34	28,507
2016-10-20	$11.03	$11.08	$10.76	$11.02	$7.42	48,765
2016-10-19	$11.10	$11.25	$10.81	$11.18	$7.53	33,723
2016-10-18	$10.99	$11.17	$10.57	$11.13	$7.49	58,887
2016-10-17	$10.67	$10.99	$10.53	$10.98	$7.39	31,551
2016-10-14	$11.18	$11.18	$10.62	$10.70	$7.20	29,667
2016-10-13	$10.96	$11.30	$10.78	$11.12	$7.49	18,602
2016-10-12	$10.88	$11.08	$10.75	$11.04	$7.43	17,934
2016-10-11	$10.85	$11.29	$10.77	$10.95	$7.37	47,389
2016-10-10	$10.91	$11.22	$10.86	$10.88	$7.32	77,139
2016-10-07	$10.97	$11.09	$10.87	$10.91	$7.34	31,061
2016-10-06	$10.56	$11.00	$10.45	$10.97	$7.39	32,014
2016-10-05	$10.45	$10.62	$10.39	$10.53	$7.09	76,298
2016-10-04	$10.46	$10.65	$10.40	$10.45	$7.04	125,321
2016-10-03	$10.52	$10.76	$10.37	$10.49	$7.06	34,102
2016-09-30	$10.20	$10.60	$10.02	$10.59	$7.13	69,014
2016-09-29	$10.25	$10.41	$9.99	$10.13	$6.82	70,915
2016-09-28	$9.90	$10.34	$9.81	$10.15	$6.83	73,298
2016-09-27	$10.01	$10.22	$9.81	$9.82	$6.61	35,811
2016-09-26	$10.31	$10.75	$10.04	$10.06	$6.77	40,334
2016-09-23	$10.35	$10.84	$10.20	$10.21	$6.87	118,317
2016-09-22	$10.01	$10.21	$9.83	$10.02	$6.75	56,427
2016-09-21	$9.73	$10.00	$9.73	$9.91	$6.67	20,831
2016-09-20	$9.59	$9.91	$9.55	$9.71	$6.54	25,304
2016-09-19	$10.01	$10.01	$9.61	$9.61	$6.47	74,597
2016-09-16	$9.54	$10.08	$9.54	$10.03	$6.75	53,553
2016-09-15	$9.59	$9.95	$9.59	$9.72	$6.54	10,431
2016-09-14	$9.60	$9.70	$9.47	$9.49	$6.39	22,627
2016-09-13	$9.64	$10.00	$9.46	$9.61	$6.47	33,804
2016-09-12	$9.43	$9.85	$9.43	$9.82	$6.61	26,935
2016-09-09	$10.24	$10.30	$9.51	$9.59	$6.46	75,237
2016-09-08	$9.75	$10.30	$9.66	$10.27	$6.91	70,193
2016-09-07	$9.70	$9.75	$9.55	$9.70	$6.53	34,962
2016-09-06	$9.69	$9.74	$9.49	$9.74	$6.56	36,444
2016-09-02	$9.63	$9.76	$9.38	$9.67	$6.51	19,031
2016-09-01	$9.50	$9.52	$9.27	$9.52	$6.41	16,973
2016-08-31	$9.70	$9.70	$9.44	$9.54	$6.42	24,018
2016-08-30	$9.61	$9.75	$9.60	$9.74	$6.56	41,187
2016-08-29	$9.43	$9.72	$9.31	$9.61	$6.47	29,611
2016-08-26	$9.68	$9.75	$9.33	$9.46	$6.37	35,567
2016-08-25	$9.70	$9.75	$9.61	$9.74	$6.56	11,122
2016-08-24	$9.70	$9.79	$9.65	$9.74	$6.55	21,614
2016-08-23	$9.59	$9.80	$9.59	$9.79	$6.59	19,516
2016-08-22	$9.55	$9.77	$9.49	$9.62	$6.48	39,778
2016-08-19	$9.72	$9.76	$9.55	$9.65	$6.50	17,703
2016-08-18	$9.72	$9.85	$9.62	$9.76	$6.57	42,798
2016-08-17	$9.56	$9.75	$9.55	$9.65	$6.50	44,269
2016-08-16	$9.53	$9.83	$9.45	$9.64	$6.49	75,180
2016-08-15	$9.45	$9.53	$9.26	$9.42	$6.34	64,416
2016-08-12	$9.13	$9.52	$9.13	$9.50	$6.40	164,922
2016-08-11	$8.75	$9.50	$8.61	$9.24	$6.22	237,474
2016-08-10	$8.87	$8.90	$8.65	$8.80	$5.92	29,456
2016-08-09	$8.89	$8.94	$8.55	$8.90	$5.99	102,485
2016-08-08	$8.90	$8.97	$8.81	$8.90	$5.99	66,518
2016-08-05	$8.48	$8.95	$8.48	$8.90	$5.99	76,139
2016-08-04	$8.42	$8.96	$8.42	$8.79	$5.92	119,962
2016-08-03	$8.34	$8.70	$8.12	$8.62	$5.80	33,144
2016-08-02	$8.67	$8.81	$8.22	$8.34	$5.61	102,178
2016-08-01	$8.79	$8.79	$8.43	$8.67	$5.84	61,438
2016-07-29	$8.52	$8.82	$8.50	$8.80	$5.92	25,143
2016-07-28	$8.65	$8.70	$8.53	$8.63	$5.81	58,381
2016-07-27	$8.99	$9.14	$8.80	$8.99	$5.80	100,806
2016-07-26	$8.80	$9.15	$8.80	$8.99	$5.80	101,661
2016-07-25	$9.36	$9.47	$8.79	$8.84	$5.70	196,641
2016-07-22	$8.50	$9.49	$8.50	$9.47	$6.11	151,565
2016-07-21	$8.65	$8.75	$8.45	$8.49	$5.48	37,217
2016-07-20	$8.49	$8.73	$8.20	$8.69	$5.60	66,262
2016-07-19	$8.60	$8.75	$8.50	$8.50	$5.48	37,094
2016-07-18	$8.45	$8.73	$8.45	$8.70	$5.61	60,139
2016-07-15	$8.65	$8.74	$8.24	$8.51	$5.49	83,798
2016-07-14	$8.52	$8.76	$8.35	$8.65	$5.58	25,202
2016-07-13	$8.71	$8.95	$8.36	$8.50	$5.48	86,259
2016-07-12	$8.14	$8.88	$7.99	$8.83	$5.70	167,320
2016-07-11	$8.00	$8.05	$7.92	$7.96	$5.13	39,696
2016-07-08	$7.77	$8.05	$7.52	$7.96	$5.13	37,621
2016-07-07	$7.80	$8.20	$7.68	$7.75	$5.00	60,513
2016-07-06	$7.44	$7.85	$7.40	$7.70	$4.97	48,648
2016-07-05	$8.15	$8.22	$7.39	$7.46	$4.81	124,938
2016-07-01	$8.10	$8.42	$8.10	$8.31	$5.36	105,057
2016-06-30	$7.78	$8.28	$7.72	$8.16	$5.26	49,985
2016-06-29	$7.76	$8.31	$7.60	$7.89	$5.09	115,824
2016-06-28	$7.60	$8.16	$7.59	$7.73	$4.99	85,456
2016-06-27	$7.85	$8.12	$7.35	$7.48	$4.82	131,488
2016-06-24	$7.70	$8.38	$7.63	$8.02	$5.17	113,541
2016-06-23	$7.90	$8.00	$7.55	$8.00	$5.16	84,042
2016-06-22	$7.86	$7.97	$7.57	$7.79	$5.02	63,051
2016-06-21	$7.75	$8.16	$7.75	$7.92	$5.11	44,343
2016-06-20	$7.89	$8.28	$7.61	$7.94	$5.12	132,778
2016-06-17	$8.18	$8.49	$7.80	$7.80	$5.03	157,690
2016-06-16	$8.45	$8.49	$7.95	$8.02	$5.17	100,652
2016-06-15	$8.54	$8.76	$8.30	$8.35	$5.39	104,332
2016-06-14	$8.72	$8.86	$8.30	$8.67	$5.59	174,586
2016-06-13	$8.66	$8.99	$8.33	$8.72	$5.62	66,574
2016-06-10	$9.06	$9.26	$8.61	$8.83	$5.70	110,250
2016-06-09	$9.17	$9.55	$9.02	$9.23	$5.95	39,850
2016-06-08	$9.64	$9.73	$9.00	$9.30	$6.00	120,623
2016-06-07	$9.38	$9.74	$9.38	$9.63	$6.21	50,495
2016-06-06	$9.46	$9.65	$9.22	$9.40	$6.06	92,955
2016-06-03	$9.10	$9.51	$9.10	$9.44	$6.09	34,551
2016-06-02	$9.13	$9.53	$9.13	$9.15	$5.90	48,785
2016-06-01	$9.06	$9.66	$8.90	$9.26	$5.97	65,928
2016-05-31	$9.00	$9.31	$8.92	$9.19	$5.93	42,579
2016-05-27	$9.09	$9.18	$8.87	$9.00	$5.80	74,364
2016-05-26	$9.44	$9.53	$8.99	$9.18	$5.92	86,576
2016-05-25	$9.39	$9.71	$9.15	$9.53	$6.15	112,240
2016-05-24	$9.50	$9.75	$9.15	$9.38	$6.05	76,592
2016-05-23	$8.88	$9.65	$8.66	$9.54	$6.15	63,235
2016-05-20	$8.92	$9.06	$8.59	$9.06	$5.84	81,027
2016-05-19	$8.64	$8.95	$8.31	$8.95	$5.77	56,589
2016-05-18	$9.23	$9.35	$8.60	$8.68	$5.60	54,283
2016-05-17	$8.88	$9.40	$8.36	$9.31	$6.00	233,173
2016-05-16	$8.55	$8.98	$8.08	$8.93	$5.76	89,159
2016-05-13	$8.04	$8.50	$7.76	$8.19	$5.28	84,057
2016-05-12	$7.92	$8.29	$7.76	$8.05	$5.19	89,665
2016-05-11	$7.36	$7.88	$7.34	$7.86	$5.07	49,584
2016-05-10	$7.27	$7.47	$7.23	$7.39	$4.77	105,307
2016-05-09	$7.41	$7.41	$7.10	$7.21	$4.65	194,890
2016-05-06	$7.82	$7.82	$6.91	$7.56	$4.87	378,703
2016-05-05	$8.28	$8.64	$8.21	$8.52	$5.50	109,181
2016-05-04	$8.00	$8.63	$7.95	$8.03	$5.18	93,872
2016-05-03	$8.25	$8.30	$7.80	$7.93	$5.11	136,571
2016-05-02	$8.71	$8.87	$8.31	$8.36	$5.39	62,109
2016-04-29	$8.97	$9.18	$8.35	$8.80	$5.68	94,719
2016-04-28	$9.03	$9.03	$8.70	$8.92	$5.75	121,213
2016-04-27	$9.25	$9.35	$8.66	$9.05	$5.84	214,144
2016-04-26	$8.96	$10.00	$8.88	$9.34	$5.78	394,921
2016-04-25	$9.07	$9.18	$8.79	$8.95	$5.54	128,879
2016-04-22	$8.19	$9.10	$8.19	$9.04	$5.60	252,558
2016-04-21	$7.81	$8.61	$7.60	$8.22	$5.09	217,443
2016-04-20	$7.03	$7.97	$7.03	$7.82	$4.84	308,081
2016-04-19	$6.70	$7.20	$6.70	$7.04	$4.36	308,897
2016-04-18	$6.65	$6.74	$6.52	$6.70	$4.15	60,639
2016-04-15	$6.56	$6.83	$6.36	$6.75	$4.18	146,979
2016-04-14	$6.85	$6.85	$6.63	$6.68	$4.14	62,244
2016-04-13	$7.00	$7.00	$6.50	$6.83	$4.23	79,556
2016-04-12	$6.35	$6.94	$6.26	$6.81	$4.22	151,082
2016-04-11	$6.04	$6.37	$6.04	$6.27	$3.88	67,234
2016-04-08	$6.03	$6.12	$5.84	$6.05	$3.75	126,544
2016-04-07	$5.61	$5.89	$5.51	$5.88	$3.64	68,813
2016-04-06	$5.64	$5.90	$5.41	$5.66	$3.50	76,353
2016-04-05	$5.22	$5.65	$5.17	$5.65	$3.50	39,383
2016-04-04	$5.48	$5.89	$5.39	$5.40	$3.34	82,082
2016-04-01	$5.66	$5.76	$5.47	$5.51	$3.41	124,691
2016-03-31	$5.55	$5.97	$5.55	$5.76	$3.57	113,861
2016-03-30	$5.93	$6.16	$5.70	$5.76	$3.57	96,153
2016-03-29	$5.63	$5.94	$5.56	$5.90	$3.65	47,359
2016-03-28	$5.58	$5.80	$5.34	$5.76	$3.57	100,608
2016-03-24	$5.70	$5.87	$5.50	$5.60	$3.47	161,847
2016-03-23	$6.09	$6.21	$5.70	$5.79	$3.58	206,424
2016-03-22	$5.98	$6.24	$5.89	$6.01	$3.72	112,834
2016-03-21	$5.81	$6.16	$5.67	$6.00	$3.72	81,900
2016-03-18	$5.96	$6.24	$5.67	$5.67	$3.51	545,856
2016-03-17	$5.55	$6.11	$5.55	$5.90	$3.65	210,614
2016-03-16	$5.08	$5.55	$5.03	$5.48	$3.39	160,883
2016-03-15	$5.08	$5.25	$4.97	$5.04	$3.12	161,972
2016-03-14	$5.15	$5.25	$4.90	$5.16	$3.19	139,520
2016-03-11	$5.24	$5.39	$5.05	$5.18	$3.21	139,538
2016-03-10	$5.37	$5.37	$5.07	$5.13	$3.18	214,669
2016-03-09	$5.43	$5.60	$5.27	$5.39	$3.34	144,540
2016-03-08	$6.00	$6.01	$5.37	$5.54	$3.43	112,255
2016-03-07	$6.08	$6.39	$6.00	$6.05	$3.75	199,208
2016-03-04	$5.95	$6.40	$5.82	$6.22	$3.85	280,555
2016-03-03	$5.43	$6.10	$5.40	$5.91	$3.66	205,305
2016-03-02	$5.78	$6.01	$5.27	$5.49	$3.40	206,085
2016-03-01	$5.31	$6.02	$5.07	$5.84	$3.62	255,701
2016-02-29	$4.80	$5.28	$4.52	$5.22	$3.23	262,491
2016-02-26	$4.74	$5.75	$4.74	$4.78	$2.96	489,586
2016-02-25	$3.91	$5.05	$3.91	$4.74	$2.93	420,658
2016-02-24	$4.09	$4.40	$3.93	$4.35	$2.69	205,317
2016-02-23	$4.48	$4.85	$3.96	$4.08	$2.53	173,823
2016-02-22	$4.04	$4.96	$4.02	$4.51	$2.79	400,860
2016-02-19	$4.15	$4.16	$3.88	$3.98	$2.46	69,088
2016-02-18	$4.23	$4.50	$3.74	$4.20	$2.60	116,143
2016-02-17	$4.04	$4.47	$4.03	$4.09	$2.53	232,923
2016-02-16	$4.31	$4.36	$3.99	$4.24	$2.63	153,120
2016-02-12	$4.13	$4.45	$4.00	$4.20	$2.60	128,470
2016-02-11	$4.10	$4.28	$3.98	$4.00	$2.48	139,768
2016-02-10	$4.10	$4.53	$3.90	$4.26	$2.64	241,330
2016-02-09	$4.66	$4.75	$3.79	$4.06	$2.51	461,790
2016-02-08	$5.00	$5.03	$4.78	$4.87	$3.02	59,019
2016-02-05	$5.21	$5.77	$4.81	$5.04	$3.12	101,426
2016-02-04	$5.47	$5.56	$5.00	$5.21	$3.23	262,661
2016-02-03	$5.13	$5.58	$4.78	$5.47	$3.39	199,283
2016-02-02	$5.29	$5.71	$4.95	$5.10	$3.16	164,355
2016-02-01	$6.11	$6.39	$5.17	$5.38	$3.33	276,989
2016-01-29	$6.40	$6.40	$6.00	$6.15	$3.81	137,648
2016-01-28	$6.11	$6.44	$5.84	$6.36	$3.94	165,977
2016-01-27	$6.99	$7.19	$6.24	$6.34	$3.71	313,400
2016-01-26	$6.40	$7.68	$6.16	$6.98	$4.08	294,656
2016-01-25	$6.36	$7.52	$5.91	$6.45	$3.77	364,172
2016-01-22	$7.25	$7.79	$5.60	$6.59	$3.85	622,573
2016-01-21	$6.52	$7.47	$6.19	$7.12	$4.16	169,308
2016-01-20	$6.73	$7.13	$5.26	$6.56	$3.83	235,439
2016-01-19	$8.51	$9.18	$6.73	$7.14	$4.17	191,106
2016-01-15	$8.50	$8.80	$8.38	$8.45	$4.94	92,825
2016-01-14	$8.44	$9.17	$8.06	$8.95	$5.23	97,518
2016-01-13	$8.86	$9.34	$8.16	$8.60	$5.03	105,706
2016-01-12	$9.25	$9.76	$8.31	$8.78	$5.13	196,567
2016-01-11	$9.47	$9.79	$8.82	$9.17	$5.36	156,918
2016-01-08	$9.38	$10.08	$9.19	$9.43	$5.51	315,460
2016-01-07	$9.82	$9.99	$9.27	$9.48	$5.54	99,211
2016-01-06	$11.53	$11.62	$9.85	$9.85	$5.76	159,694
2016-01-05	$11.50	$11.81	$11.42	$11.63	$6.80	38,785
2016-01-04	$11.33	$11.73	$11.04	$11.51	$6.73	64,271
2015-12-31	$10.46	$11.62	$10.44	$11.40	$6.66	190,157
2015-12-30	$10.64	$10.70	$10.31	$10.65	$6.22	221,006
2015-12-29	$10.79	$11.09	$10.28	$10.56	$6.17	176,762
2015-12-28	$10.90	$10.97	$10.10	$10.88	$6.36	144,640
2015-12-24	$11.07	$11.21	$10.54	$11.05	$6.46	85,784
2015-12-23	$11.00	$11.74	$10.77	$11.02	$6.44	114,104
2015-12-22	$10.37	$11.26	$10.10	$10.90	$6.37	160,968
2015-12-21	$10.68	$10.74	$10.32	$10.44	$6.10	146,146
2015-12-18	$10.85	$11.18	$10.59	$10.63	$6.21	85,768
2015-12-17	$11.16	$11.16	$10.66	$10.85	$6.34	247,415
2015-12-16	$10.61	$11.10	$10.48	$11.09	$6.48	127,505
2015-12-15	$11.14	$11.52	$10.49	$10.66	$6.23	139,998
2015-12-14	$12.04	$12.18	$10.71	$11.18	$6.53	221,972
2015-12-11	$12.23	$12.94	$11.94	$12.15	$7.10	102,805
2015-12-10	$12.35	$13.00	$12.05	$12.56	$7.34	82,730
2015-12-09	$12.30	$13.30	$12.07	$12.61	$7.37	164,749
2015-12-08	$12.32	$12.98	$11.51	$12.30	$7.19	160,389
2015-12-07	$13.27	$13.38	$11.61	$12.85	$7.51	262,737
2015-12-04	$13.74	$14.21	$13.50	$13.54	$7.91	223,237
2015-12-03	$13.58	$14.20	$13.50	$13.85	$8.09	154,548
2015-12-02	$13.83	$13.87	$13.32	$13.58	$7.94	131,887
2015-12-01	$13.89	$14.27	$13.67	$14.00	$8.18	84,795
2015-11-30	$13.57	$14.18	$13.45	$14.00	$8.18	64,921
2015-11-27	$13.55	$13.96	$13.55	$13.57	$7.93	13,432
2015-11-25	$13.52	$13.69	$13.36	$13.58	$7.94	49,515
2015-11-24	$13.48	$13.95	$13.34	$13.73	$8.02	101,258
2015-11-23	$13.67	$13.95	$13.14	$13.41	$7.84	78,562
2015-11-20	$14.19	$14.38	$13.55	$13.67	$7.99	123,594
2015-11-19	$14.39	$14.41	$14.07	$14.11	$8.25	53,651
2015-11-18	$14.17	$14.62	$14.16	$14.47	$8.46	71,504
2015-11-17	$14.05	$14.50	$14.00	$14.50	$8.47	126,741
2015-11-16	$14.44	$14.61	$14.04	$14.19	$8.29	141,791
2015-11-13	$14.30	$14.69	$14.05	$14.27	$8.34	53,194
2015-11-12	$14.19	$14.53	$14.06	$14.22	$8.31	93,211
2015-11-11	$14.36	$14.61	$14.12	$14.41	$8.42	57,532
2015-11-10	$14.00	$14.54	$14.00	$14.50	$8.47	87,158
2015-11-09	$14.00	$14.31	$14.00	$14.17	$8.28	102,257
2015-11-06	$14.20	$14.55	$14.02	$14.12	$8.25	85,040
2015-11-05	$14.31	$14.44	$14.04	$14.35	$8.39	75,238
2015-11-04	$14.63	$14.74	$14.32	$14.50	$8.47	88,545
2015-11-03	$14.44	$14.75	$14.06	$14.70	$8.59	38,304
2015-11-02	$14.56	$14.56	$14.15	$14.40	$8.42	94,310
2015-10-30	$14.33	$14.55	$13.92	$14.21	$8.31	136,979
2015-10-29	$14.01	$14.48	$14.01	$14.33	$8.38	89,720
2015-10-28	$13.85	$14.29	$13.36	$14.15	$8.27	90,909
2015-10-27	$14.45	$14.57	$13.90	$14.42	$8.14	104,245
2015-10-26	$14.20	$14.43	$14.20	$14.43	$8.14	61,743
2015-10-23	$14.35	$14.52	$14.10	$14.21	$8.02	77,952
2015-10-22	$14.28	$14.51	$14.25	$14.35	$8.10	57,109
2015-10-21	$14.21	$14.83	$14.11	$14.25	$8.04	144,138
2015-10-20	$14.12	$14.97	$14.12	$14.35	$8.10	137,102
2015-10-19	$14.25	$14.50	$14.00	$14.06	$7.94	61,794
2015-10-16	$14.12	$14.90	$13.96	$14.44	$8.15	145,407
2015-10-15	$14.13	$14.70	$13.90	$14.05	$7.93	71,715
2015-10-14	$14.07	$14.52	$13.87	$14.15	$7.99	305,154
2015-10-13	$13.79	$14.30	$13.25	$14.01	$7.91	111,053
2015-10-12	$14.30	$14.90	$13.69	$13.96	$7.88	93,028
2015-10-09	$14.43	$14.68	$13.97	$14.47	$8.17	68,202
2015-10-08	$14.39	$14.72	$13.66	$14.46	$8.16	114,840
2015-10-07	$13.55	$15.27	$13.45	$14.51	$8.19	160,344
2015-10-06	$12.74	$13.46	$12.65	$13.45	$7.59	166,446
2015-10-05	$12.81	$13.18	$12.41	$12.88	$7.27	81,167
2015-10-02	$13.02	$13.29	$12.70	$12.82	$7.24	75,304
2015-10-01	$12.69	$13.24	$12.38	$13.23	$7.47	77,806
2015-09-30	$12.34	$12.76	$11.69	$12.51	$7.06	183,657
2015-09-29	$12.71	$13.05	$12.12	$12.16	$6.86	80,066
2015-09-28	$12.85	$12.85	$12.32	$12.74	$7.19	64,263
2015-09-25	$12.16	$13.21	$11.98	$12.79	$7.22	81,928
2015-09-24	$11.98	$12.55	$11.86	$12.18	$6.87	46,688
2015-09-23	$12.50	$13.41	$11.97	$12.13	$6.85	56,197
2015-09-22	$12.91	$12.94	$12.33	$12.46	$7.03	46,322
2015-09-21	$13.14	$13.42	$12.40	$13.16	$7.43	56,681
2015-09-18	$12.81	$13.36	$12.81	$13.19	$7.44	50,888
2015-09-17	$12.55	$13.67	$12.16	$13.08	$7.38	123,744
2015-09-16	$12.79	$13.11	$12.55	$12.64	$7.13	25,277
2015-09-15	$11.88	$12.89	$11.83	$12.64	$7.13	153,898
2015-09-14	$12.52	$12.53	$11.88	$11.92	$6.73	79,192
2015-09-11	$12.89	$12.97	$11.94	$12.43	$7.02	98,463
2015-09-10	$13.45	$13.45	$12.86	$12.97	$7.32	59,815
2015-09-09	$14.09	$14.09	$13.28	$13.46	$7.60	42,431
2015-09-08	$13.65	$14.08	$13.06	$13.97	$7.89	73,890
2015-09-04	$14.24	$14.24	$13.25	$13.62	$7.69	128,746
2015-09-03	$14.33	$14.54	$13.83	$14.51	$8.19	87,057
2015-09-02	$14.30	$14.93	$14.00	$14.34	$8.09	71,693
2015-09-01	$15.14	$15.17	$14.09	$14.22	$8.03	85,505
2015-08-31	$15.19	$15.47	$14.85	$15.33	$8.65	84,691
2015-08-28	$14.26	$15.51	$14.12	$15.38	$8.68	67,134
2015-08-27	$13.77	$14.75	$13.41	$14.25	$8.04	71,859
2015-08-26	$13.60	$13.82	$12.77	$13.67	$7.72	79,162
2015-08-25	$13.26	$14.12	$13.02	$13.46	$7.60	192,658

CSI Compressco LP (CCLP) News Headlines

Recent CSI Compressco LP (CCLP) News

Similar Companies to CSI Compressco LP (CCLP) in the Oil & Gas Equipment & Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cactus Inc - Class A	WHD	Oil & Gas Equipment & Services	Energy	221,000
NOV Inc	NOV	Oil & Gas Equipment & Services	Energy	102,400
Schlumberger Ltd	SLB	Oil & Gas Equipment & Services	Energy	100,000
Halliburton Company	HAL	Oil & Gas Equipment & Services	Energy	55,000
Baker Hughes Co - Class A	BKR	Oil & Gas Equipment & Services	Energy	54,000
Weatherford International plc - New	WFRD	Oil & Gas Equipment & Services	Energy	50,000
TechnipFMC plc	FTI	Oil & Gas Equipment & Services	Energy	37,000
Tenaris S.A.	TS	Oil & Gas Equipment & Services	Energy	25,000
Exterran Corp	EXTN	Oil & Gas Equipment & Services	Energy	8,062
ChampionX Corporation	CHX	Oil & Gas Equipment & Services	Energy	8,000

CSI Compressco LP (CCLP) Exchange: NASDAQ