Clear Channel Outdoor Holdings Inc (CCO) Stock

Data as of May 13, 2025

$1.12 ($0.04) 3.70%

Clear Channel Outdoor Holdings Inc - Daily Information

Click for more stock information on Clear Channel Outdoor Holdings Inc.

Daily Information	Data
Date	May 13, 2025
Open	$1.09
Previous Close	$1.12
High	$1.13
Low	$1.07
Adjusted Open	$1.09
Previous Adjusted Close	$1.12
Adjusted High	$1.13
Adjusted Low	$1.07

About Clear Channel Outdoor Holdings Inc (CCO)

Clear Channel Outdoor Holdings Inc (CCO) is a rare instance of an OUT of Home (OOH) advertising company that is publicly traded. CCO has grown significantly since it was founded in 1996. By the end of 2017, it was managing over 433,000 advertising displays all over North America, South America, Asia and Europe. CCO leads the OOH advertising industry thanks to its innovative techniques, proven techniques, and unique ability to provide scale and diversification. CCO is also committed to reducing its environmental impact and providing valuable solutions to its clients and partners that are global in scope.

Invest in Clear Channel Outdoor Holdings Inc (CCO)

$417 million in distributions.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Clear Channel Outdoor Holdings Inc (CCO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$1.09	$1.13	$1.07	$1.12	$1.12	1,782,843
2025-05-08	$1.10	$1.12	$1.07	$1.08	$1.08	2,187,893
2025-05-07	$1.11	$1.14	$1.08	$1.10	$1.10	2,018,459
2025-05-06	$1.08	$1.10	$1.05	$1.09	$1.09	1,012,605
2025-05-05	$1.06	$1.12	$1.05	$1.08	$1.08	864,120
2025-05-02	$1.04	$1.09	$1.04	$1.08	$1.08	2,049,305
2025-05-01	$1.08	$1.17	$1.00	$1.04	$1.04	1,824,417
2025-04-30	$1.02	$1.03	$0.97	$0.98	$0.98	1,948,247
2025-04-29	$1.02	$1.08	$1.02	$1.04	$1.04	1,440,724
2025-04-28	$1.02	$1.05	$0.99	$1.02	$1.02	1,381,005
2025-04-25	$1.03	$1.04	$0.97	$1.02	$1.02	1,600,535
2025-04-24	$1.02	$1.04	$0.99	$1.03	$1.03	1,534,870
2025-04-23	$0.97	$1.05	$0.97	$1.00	$1.00	1,736,784
2025-04-22	$0.98	$0.99	$0.90	$0.98	$0.98	1,401,217
2025-04-21	$0.96	$0.98	$0.92	$0.95	$0.95	1,235,080
2025-04-17	$0.93	$0.97	$0.92	$0.96	$0.96	1,801,310
2025-04-16	$0.96	$0.97	$0.89	$0.94	$0.94	4,234,767
2025-04-15	$0.97	$1.01	$0.95	$0.96	$0.96	1,440,236
2025-04-14	$1.03	$1.03	$0.93	$0.96	$0.96	3,480,307
2025-04-11	$1.00	$1.04	$0.98	$1.03	$1.03	1,264,881
2025-04-10	$0.98	$1.04	$0.93	$1.02	$1.02	2,119,942
2025-04-09	$0.88	$1.06	$0.86	$1.04	$1.04	4,211,094
2025-04-08	$0.96	$0.99	$0.82	$0.85	$0.85	5,254,917
2025-04-07	$0.91	$0.99	$0.81	$0.90	$0.90	7,683,425
2025-04-04	$1.02	$1.05	$0.92	$0.93	$0.93	7,256,618
2025-04-03	$1.06	$1.08	$1.02	$1.04	$1.04	1,322,920
2025-04-02	$1.07	$1.12	$1.07	$1.11	$1.11	1,298,756
2025-04-01	$1.10	$1.15	$1.10	$1.10	$1.10	929,943
2025-03-31	$1.09	$1.13	$1.08	$1.11	$1.11	1,628,511
2025-03-28	$1.13	$1.13	$1.09	$1.10	$1.10	1,128,797
2025-03-27	$1.14	$1.14	$1.11	$1.12	$1.12	1,076,724
2025-03-26	$1.15	$1.17	$1.13	$1.14	$1.14	657,765
2025-03-25	$1.16	$1.19	$1.14	$1.17	$1.17	908,558
2025-03-24	$1.17	$1.18	$1.15	$1.16	$1.16	926,808
2025-03-21	$1.11	$1.18	$1.10	$1.18	$1.18	5,909,364
2025-03-20	$1.14	$1.16	$1.11	$1.12	$1.12	1,296,832
2025-03-19	$1.13	$1.17	$1.10	$1.15	$1.15	1,934,041
2025-03-18	$1.10	$1.14	$1.10	$1.14	$1.14	1,643,227
2025-03-17	$1.13	$1.16	$1.11	$1.12	$1.12	1,404,727
2025-03-14	$1.11	$1.15	$1.09	$1.15	$1.15	1,207,179
2025-03-13	$1.20	$1.20	$1.09	$1.10	$1.10	3,620,587
2025-03-12	$1.22	$1.24	$1.18	$1.19	$1.19	1,880,812
2025-03-11	$1.24	$1.26	$1.19	$1.22	$1.22	3,009,208
2025-03-10	$1.29	$1.31	$1.24	$1.24	$1.24	1,093,314
2025-03-07	$1.26	$1.32	$1.25	$1.28	$1.28	1,398,057
2025-03-06	$1.26	$1.30	$1.25	$1.27	$1.27	1,468,940
2025-03-05	$1.31	$1.31	$1.25	$1.29	$1.29	954,055
2025-03-04	$1.34	$1.34	$1.20	$1.30	$1.30	3,714,945
2025-03-03	$1.26	$1.27	$1.21	$1.24	$1.24	1,565,518
2025-02-28	$1.21	$1.27	$1.19	$1.25	$1.25	2,882,379
2025-02-27	$1.28	$1.28	$1.19	$1.20	$1.20	1,223,653
2025-02-26	$1.33	$1.34	$1.27	$1.29	$1.29	1,537,150
2025-02-25	$1.33	$1.37	$1.31	$1.32	$1.32	961,440
2025-02-24	$1.34	$1.41	$1.32	$1.32	$1.32	2,166,600
2025-02-21	$1.43	$1.43	$1.35	$1.35	$1.35	1,337,921
2025-02-20	$1.44	$1.45	$1.39	$1.40	$1.40	1,113,564
2025-02-19	$1.44	$1.45	$1.40	$1.43	$1.43	694,187
2025-02-18	$1.39	$1.52	$1.38	$1.42	$1.42	2,531,034
2025-02-14	$1.44	$1.45	$1.37	$1.39	$1.39	921,148
2025-02-13	$1.35	$1.47	$1.33	$1.45	$1.45	1,799,094
2025-02-12	$1.35	$1.36	$1.33	$1.34	$1.34	853,109
2025-02-11	$1.37	$1.39	$1.34	$1.37	$1.37	590,823
2025-02-10	$1.37	$1.40	$1.37	$1.37	$1.37	567,943
2025-02-07	$1.36	$1.37	$1.35	$1.36	$1.36	707,162
2025-02-06	$1.38	$1.39	$1.34	$1.36	$1.36	755,858
2025-02-05	$1.38	$1.38	$1.35	$1.36	$1.36	827,680
2025-02-04	$1.33	$1.39	$1.32	$1.38	$1.38	712,483
2025-02-03	$1.35	$1.41	$1.32	$1.35	$1.35	1,376,893
2025-01-31	$1.41	$1.41	$1.35	$1.36	$1.36	923,627
2025-01-30	$1.41	$1.42	$1.37	$1.40	$1.40	699,912
2025-01-29	$1.44	$1.44	$1.38	$1.40	$1.40	945,012
2025-01-28	$1.45	$1.47	$1.41	$1.42	$1.42	632,652
2025-01-27	$1.40	$1.46	$1.40	$1.44	$1.44	1,286,437
2025-01-24	$1.42	$1.46	$1.42	$1.43	$1.43	1,094,341
2025-01-23	$1.34	$1.44	$1.34	$1.42	$1.42	975,687
2025-01-22	$1.45	$1.48	$1.39	$1.40	$1.40	826,406
2025-01-21	$1.49	$1.50	$1.45	$1.45	$1.45	453,197
2025-01-17	$1.49	$1.51	$1.48	$1.49	$1.49	886,503
2025-01-16	$1.51	$1.52	$1.45	$1.46	$1.46	748,889
2025-01-15	$1.48	$1.54	$1.47	$1.52	$1.52	2,714,480
2025-01-14	$1.45	$1.48	$1.43	$1.44	$1.44	854,202
2025-01-13	$1.41	$1.47	$1.40	$1.45	$1.45	774,083
2025-01-10	$1.44	$1.46	$1.38	$1.43	$1.43	2,136,599
2025-01-08	$1.43	$1.45	$1.37	$1.39	$1.39	1,077,475
2025-01-07	$1.47	$1.49	$1.43	$1.44	$1.44	1,211,016
2025-01-06	$1.47	$1.51	$1.47	$1.47	$1.47	832,998
2025-01-03	$1.41	$1.48	$1.40	$1.47	$1.47	1,057,736
2025-01-02	$1.38	$1.44	$1.38	$1.40	$1.40	1,283,293
2024-12-31	$1.40	$1.43	$1.35	$1.37	$1.37	970,535
2024-12-30	$1.34	$1.43	$1.33	$1.40	$1.40	1,173,102
2024-12-27	$1.38	$1.39	$1.34	$1.35	$1.35	1,053,037
2024-12-26	$1.39	$1.39	$1.37	$1.38	$1.38	818,187
2024-12-24	$1.36	$1.40	$1.36	$1.39	$1.39	451,888
2024-12-23	$1.39	$1.42	$1.36	$1.38	$1.38	1,141,401
2024-12-20	$1.39	$1.46	$1.37	$1.38	$1.38	6,664,582
2024-12-19	$1.42	$1.43	$1.38	$1.40	$1.40	2,579,542
2024-12-18	$1.46	$1.49	$1.37	$1.38	$1.38	2,165,537
2024-12-17	$1.48	$1.50	$1.44	$1.45	$1.45	1,481,489
2024-12-16	$1.50	$1.52	$1.47	$1.49	$1.49	1,872,032
2024-12-13	$1.50	$1.52	$1.48	$1.50	$1.50	727,816
2024-12-12	$1.52	$1.53	$1.50	$1.50	$1.50	770,425
2024-12-11	$1.55	$1.58	$1.52	$1.54	$1.54	1,107,123
2024-12-10	$1.55	$1.56	$1.53	$1.55	$1.55	984,345
2024-12-09	$1.55	$1.58	$1.54	$1.55	$1.55	1,163,690
2024-12-06	$1.57	$1.57	$1.53	$1.56	$1.56	916,179
2024-12-05	$1.57	$1.57	$1.55	$1.55	$1.55	628,301
2024-12-04	$1.55	$1.59	$1.55	$1.57	$1.57	1,086,305
2024-12-03	$1.59	$1.59	$1.55	$1.56	$1.56	662,010
2024-12-02	$1.50	$1.58	$1.49	$1.57	$1.57	1,100,014
2024-11-29	$1.56	$1.57	$1.51	$1.51	$1.51	481,476
2024-11-27	$1.59	$1.59	$1.56	$1.56	$1.56	1,351,457
2024-11-26	$1.57	$1.59	$1.55	$1.57	$1.57	1,588,354
2024-11-25	$1.59	$1.62	$1.58	$1.59	$1.59	1,261,606
2024-11-22	$1.59	$1.60	$1.55	$1.58	$1.58	737,789
2024-11-21	$1.56	$1.63	$1.56	$1.59	$1.59	1,592,790
2024-11-20	$1.56	$1.57	$1.53	$1.56	$1.56	550,626
2024-11-19	$1.52	$1.57	$1.52	$1.56	$1.56	604,189
2024-11-18	$1.56	$1.56	$1.52	$1.54	$1.54	759,607
2024-11-15	$1.65	$1.65	$1.56	$1.57	$1.57	1,117,954
2024-11-14	$1.62	$1.65	$1.61	$1.64	$1.64	1,327,957
2024-11-13	$1.64	$1.68	$1.61	$1.64	$1.64	945,039
2024-11-12	$1.60	$1.65	$1.59	$1.63	$1.63	2,416,609
2024-11-11	$1.60	$1.63	$1.57	$1.62	$1.62	798,774
2024-11-08	$1.60	$1.60	$1.53	$1.58	$1.58	925,806
2024-11-07	$1.64	$1.69	$1.59	$1.60	$1.60	1,755,295
2024-11-06	$1.58	$1.65	$1.52	$1.63	$1.63	6,547,151
2024-11-05	$1.49	$1.49	$1.43	$1.46	$1.46	2,289,305
2024-11-04	$1.43	$1.47	$1.40	$1.41	$1.41	1,421,952
2024-11-01	$1.48	$1.51	$1.37	$1.45	$1.45	2,537,347
2024-10-31	$1.48	$1.51	$1.35	$1.47	$1.47	3,245,370
2024-10-30	$1.53	$1.55	$1.49	$1.50	$1.50	947,586
2024-10-29	$1.56	$1.58	$1.51	$1.54	$1.54	705,954
2024-10-28	$1.64	$1.65	$1.56	$1.57	$1.57	657,682
2024-10-25	$1.62	$1.65	$1.60	$1.62	$1.62	781,896
2024-10-24	$1.60	$1.62	$1.57	$1.61	$1.61	692,890
2024-10-23	$1.52	$1.62	$1.52	$1.59	$1.59	1,591,171
2024-10-22	$1.56	$1.56	$1.52	$1.53	$1.53	881,802
2024-10-21	$1.57	$1.59	$1.54	$1.55	$1.55	1,199,733
2024-10-18	$1.60	$1.61	$1.55	$1.58	$1.58	701,203
2024-10-17	$1.60	$1.60	$1.55	$1.58	$1.58	438,802
2024-10-16	$1.59	$1.60	$1.56	$1.59	$1.59	649,813
2024-10-15	$1.53	$1.60	$1.53	$1.57	$1.57	752,290
2024-10-14	$1.61	$1.61	$1.55	$1.55	$1.55	531,737
2024-10-11	$1.50	$1.61	$1.50	$1.59	$1.59	3,919,777
2024-10-10	$1.49	$1.51	$1.48	$1.50	$1.50	821,357
2024-10-09	$1.52	$1.54	$1.51	$1.52	$1.52	665,685
2024-10-08	$1.50	$1.54	$1.50	$1.52	$1.52	895,196
2024-10-07	$1.61	$1.63	$1.47	$1.50	$1.50	1,266,357
2024-10-04	$1.54	$1.62	$1.54	$1.61	$1.61	2,732,779
2024-10-03	$1.53	$1.57	$1.50	$1.50	$1.50	883,446
2024-10-02	$1.51	$1.62	$1.50	$1.56	$1.56	1,777,971
2024-10-01	$1.60	$1.60	$1.52	$1.53	$1.53	1,311,317
2024-09-30	$1.60	$1.61	$1.59	$1.60	$1.60	1,847,320
2024-09-27	$1.60	$1.62	$1.58	$1.60	$1.60	1,173,010
2024-09-26	$1.61	$1.62	$1.56	$1.59	$1.59	1,619,332
2024-09-25	$1.65	$1.65	$1.58	$1.58	$1.58	1,117,075
2024-09-24	$1.66	$1.68	$1.62	$1.64	$1.64	1,383,557
2024-09-23	$1.67	$1.71	$1.66	$1.66	$1.66	1,707,274
2024-09-20	$1.68	$1.73	$1.65	$1.65	$1.65	7,409,440
2024-09-19	$1.70	$1.73	$1.64	$1.71	$1.71	1,940,556
2024-09-18	$1.72	$1.77	$1.66	$1.71	$1.71	1,480,772
2024-09-17	$1.72	$1.73	$1.66	$1.71	$1.71	1,622,672
2024-09-16	$1.71	$1.72	$1.66	$1.70	$1.70	1,250,120
2024-09-13	$1.63	$1.72	$1.61	$1.69	$1.69	1,795,545
2024-09-12	$1.56	$1.64	$1.53	$1.63	$1.63	2,515,254
2024-09-11	$1.53	$1.55	$1.50	$1.54	$1.54	1,558,347
2024-09-10	$1.52	$1.56	$1.49	$1.55	$1.55	565,121
2024-09-09	$1.49	$1.56	$1.48	$1.55	$1.55	1,085,623
2024-09-06	$1.57	$1.58	$1.48	$1.50	$1.50	1,497,091
2024-09-05	$1.45	$1.56	$1.45	$1.55	$1.55	2,481,115
2024-09-04	$1.50	$1.52	$1.43	$1.45	$1.45	968,640
2024-09-03	$1.49	$1.50	$1.43	$1.49	$1.49	1,343,882
2024-08-30	$1.49	$1.50	$1.48	$1.50	$1.50	722,179
2024-08-29	$1.49	$1.51	$1.47	$1.50	$1.50	580,317
2024-08-28	$1.50	$1.51	$1.46	$1.46	$1.46	1,468,639
2024-08-27	$1.53	$1.53	$1.47	$1.50	$1.50	935,085
2024-08-26	$1.47	$1.55	$1.45	$1.55	$1.55	1,923,710
2024-08-23	$1.42	$1.49	$1.40	$1.48	$1.48	2,054,480
2024-08-22	$1.45	$1.46	$1.38	$1.39	$1.39	1,038,644
2024-08-21	$1.46	$1.47	$1.41	$1.45	$1.45	1,137,000
2024-08-20	$1.47	$1.49	$1.45	$1.45	$1.45	2,031,791
2024-08-19	$1.43	$1.47	$1.43	$1.46	$1.46	544,798
2024-08-16	$1.47	$1.48	$1.39	$1.44	$1.44	937,007
2024-08-15	$1.45	$1.48	$1.42	$1.45	$1.45	1,091,781
2024-08-14	$1.42	$1.47	$1.38	$1.40	$1.40	1,970,875
2024-08-13	$1.34	$1.43	$1.34	$1.41	$1.41	1,929,701
2024-08-12	$1.35	$1.38	$1.30	$1.32	$1.32	1,667,748
2024-08-09	$1.34	$1.35	$1.33	$1.34	$1.34	1,671,786
2024-08-08	$1.39	$1.45	$1.32	$1.35	$1.35	1,606,395
2024-08-07	$1.31	$1.49	$1.31	$1.39	$1.39	3,765,502
2024-08-06	$1.39	$1.44	$1.38	$1.42	$1.42	1,848,375
2024-08-05	$1.39	$1.41	$1.35	$1.39	$1.39	4,739,277
2024-08-02	$1.49	$1.51	$1.43	$1.45	$1.45	1,825,539
2024-08-01	$1.64	$1.67	$1.52	$1.53	$1.53	3,185,496
2024-07-31	$1.68	$1.74	$1.65	$1.66	$1.66	2,843,936
2024-07-30	$1.68	$1.70	$1.63	$1.68	$1.68	2,587,818
2024-07-29	$1.66	$1.70	$1.63	$1.66	$1.66	1,234,516
2024-07-26	$1.67	$1.67	$1.62	$1.65	$1.65	1,323,467
2024-07-25	$1.68	$1.71	$1.63	$1.64	$1.64	1,845,355
2024-07-24	$1.68	$1.71	$1.67	$1.68	$1.68	1,664,398
2024-07-23	$1.69	$1.73	$1.67	$1.67	$1.67	2,905,661
2024-07-22	$1.71	$1.74	$1.66	$1.69	$1.69	2,738,527
2024-07-19	$1.67	$1.71	$1.66	$1.68	$1.68	2,090,155
2024-07-18	$1.74	$1.76	$1.64	$1.67	$1.67	4,281,736
2024-07-17	$1.82	$1.83	$1.74	$1.75	$1.75	3,155,127
2024-07-16	$1.83	$1.88	$1.78	$1.84	$1.84	2,811,727
2024-07-15	$1.75	$1.82	$1.73	$1.80	$1.80	2,295,442
2024-07-12	$1.70	$1.72	$1.69	$1.72	$1.72	1,948,270
2024-07-11	$1.58	$1.70	$1.58	$1.68	$1.68	2,954,855
2024-07-10	$1.58	$1.58	$1.53	$1.57	$1.57	980,550
2024-07-09	$1.56	$1.57	$1.54	$1.56	$1.56	775,991
2024-07-08	$1.60	$1.60	$1.56	$1.57	$1.57	774,452
2024-07-05	$1.57	$1.59	$1.53	$1.57	$1.57	1,125,642
2024-07-03	$1.58	$1.61	$1.55	$1.58	$1.58	744,587
2024-07-02	$1.45	$1.57	$1.45	$1.56	$1.56	2,169,974
2024-07-01	$1.41	$1.44	$1.39	$1.43	$1.43	1,238,750
2024-06-28	$1.40	$1.43	$1.39	$1.41	$1.41	7,031,031
2024-06-27	$1.33	$1.39	$1.32	$1.37	$1.37	3,430,255
2024-06-26	$1.32	$1.35	$1.29	$1.33	$1.33	1,311,613
2024-06-25	$1.34	$1.34	$1.31	$1.32	$1.32	1,183,086
2024-06-24	$1.34	$1.36	$1.31	$1.33	$1.33	1,186,877
2024-06-21	$1.38	$1.38	$1.33	$1.33	$1.33	4,994,546
2024-06-20	$1.36	$1.39	$1.36	$1.38	$1.38	1,534,047
2024-06-18	$1.37	$1.39	$1.36	$1.38	$1.38	1,102,616
2024-06-17	$1.36	$1.39	$1.36	$1.38	$1.38	860,494
2024-06-14	$1.37	$1.39	$1.35	$1.37	$1.37	1,528,794
2024-06-13	$1.40	$1.43	$1.37	$1.39	$1.39	999,801
2024-06-12	$1.44	$1.47	$1.40	$1.40	$1.40	1,033,151
2024-06-11	$1.35	$1.40	$1.35	$1.39	$1.39	903,046
2024-06-10	$1.35	$1.40	$1.35	$1.38	$1.38	696,509
2024-06-07	$1.35	$1.41	$1.33	$1.38	$1.38	1,821,935
2024-06-06	$1.42	$1.42	$1.36	$1.37	$1.37	6,137,152
2024-06-05	$1.40	$1.44	$1.39	$1.44	$1.44	1,409,974
2024-06-04	$1.41	$1.44	$1.36	$1.40	$1.40	1,616,205
2024-06-03	$1.47	$1.49	$1.43	$1.44	$1.44	1,390,850
2024-05-31	$1.44	$1.48	$1.43	$1.44	$1.44	2,018,581
2024-05-30	$1.44	$1.47	$1.43	$1.43	$1.43	885,918
2024-05-29	$1.39	$1.43	$1.34	$1.42	$1.42	1,658,845
2024-05-28	$1.45	$1.47	$1.42	$1.44	$1.44	1,498,093
2024-05-24	$1.50	$1.52	$1.43	$1.43	$1.43	896,070
2024-05-23	$1.52	$1.54	$1.47	$1.47	$1.47	1,587,862
2024-05-22	$1.53	$1.54	$1.50	$1.51	$1.51	1,360,794
2024-05-21	$1.56	$1.56	$1.46	$1.54	$1.54	3,491,404
2024-05-20	$1.55	$1.58	$1.55	$1.55	$1.55	1,381,499
2024-05-17	$1.57	$1.58	$1.55	$1.55	$1.55	878,206
2024-05-16	$1.51	$1.58	$1.48	$1.57	$1.57	1,218,554
2024-05-15	$1.55	$1.58	$1.55	$1.56	$1.56	745,477
2024-05-14	$1.54	$1.59	$1.53	$1.56	$1.56	1,247,138
2024-05-13	$1.60	$1.62	$1.53	$1.54	$1.54	1,273,278
2024-05-10	$1.59	$1.63	$1.57	$1.57	$1.57	1,643,484
2024-05-09	$1.54	$1.62	$1.46	$1.61	$1.61	1,667,777
2024-05-08	$1.55	$1.58	$1.52	$1.54	$1.54	1,305,369
2024-05-07	$1.52	$1.57	$1.52	$1.56	$1.56	1,480,784
2024-05-06	$1.52	$1.54	$1.51	$1.53	$1.53	845,283
2024-05-03	$1.60	$1.60	$1.50	$1.50	$1.50	1,472,156
2024-05-02	$1.49	$1.57	$1.47	$1.55	$1.55	2,465,112
2024-05-01	$1.41	$1.51	$1.39	$1.45	$1.45	996,399
2024-04-30	$1.44	$1.44	$1.38	$1.39	$1.39	4,162,558
2024-04-29	$1.45	$1.47	$1.41	$1.44	$1.44	616,410
2024-04-26	$1.44	$1.48	$1.43	$1.44	$1.44	552,548
2024-04-25	$1.44	$1.46	$1.33	$1.44	$1.44	1,568,034
2024-04-24	$1.50	$1.53	$1.43	$1.44	$1.44	1,315,159
2024-04-23	$1.47	$1.53	$1.47	$1.50	$1.50	1,135,244
2024-04-22	$1.50	$1.51	$1.45	$1.47	$1.47	1,383,768
2024-04-19	$1.43	$1.52	$1.43	$1.49	$1.49	1,777,437
2024-04-18	$1.42	$1.48	$1.41	$1.44	$1.44	1,311,937
2024-04-17	$1.47	$1.49	$1.42	$1.43	$1.43	1,198,150
2024-04-16	$1.50	$1.50	$1.40	$1.46	$1.46	1,380,446
2024-04-15	$1.54	$1.57	$1.46	$1.47	$1.47	2,201,886
2024-04-12	$1.57	$1.58	$1.51	$1.52	$1.52	1,643,078
2024-04-11	$1.56	$1.60	$1.50	$1.57	$1.57	4,903,136
2024-04-10	$1.60	$1.60	$1.50	$1.54	$1.54	6,061,411
2024-04-09	$1.66	$1.72	$1.62	$1.64	$1.64	1,421,683
2024-04-08	$1.60	$1.69	$1.60	$1.65	$1.65	1,422,187
2024-04-05	$1.66	$1.68	$1.61	$1.61	$1.61	2,196,405
2024-04-04	$1.65	$1.71	$1.65	$1.68	$1.68	5,510,806
2024-04-03	$1.54	$1.63	$1.54	$1.62	$1.62	1,810,868
2024-04-02	$1.55	$1.58	$1.54	$1.57	$1.57	1,364,120
2024-04-01	$1.64	$1.65	$1.61	$1.61	$1.61	1,201,984
2024-03-28	$1.66	$1.70	$1.63	$1.65	$1.65	1,174,434
2024-03-27	$1.59	$1.65	$1.57	$1.65	$1.65	4,086,647
2024-03-26	$1.56	$1.58	$1.52	$1.54	$1.54	3,256,781
2024-03-25	$1.60	$1.66	$1.56	$1.56	$1.56	1,309,526
2024-03-22	$1.60	$1.64	$1.53	$1.58	$1.58	3,408,203
2024-03-21	$1.61	$1.64	$1.53	$1.58	$1.58	4,899,571
2024-03-20	$1.57	$1.63	$1.55	$1.63	$1.63	1,674,856
2024-03-19	$1.55	$1.63	$1.53	$1.56	$1.56	4,589,239
2024-03-18	$1.55	$1.66	$1.53	$1.55	$1.55	4,020,341
2024-03-15	$1.61	$1.65	$1.54	$1.56	$1.56	4,034,613
2024-03-14	$1.70	$1.71	$1.60	$1.63	$1.63	2,430,577
2024-03-13	$1.73	$1.79	$1.70	$1.70	$1.70	1,396,914
2024-03-12	$1.73	$1.74	$1.70	$1.72	$1.72	623,732
2024-03-11	$1.78	$1.81	$1.73	$1.75	$1.75	599,516
2024-03-08	$1.76	$1.82	$1.75	$1.79	$1.79	1,469,521
2024-03-07	$1.79	$1.81	$1.73	$1.74	$1.74	1,003,175
2024-03-06	$1.74	$1.82	$1.69	$1.76	$1.76	2,247,714
2024-03-05	$1.75	$1.77	$1.70	$1.72	$1.72	1,788,330
2024-03-04	$1.81	$1.82	$1.75	$1.76	$1.76	1,648,265
2024-03-01	$1.71	$1.82	$1.67	$1.79	$1.79	2,467,981
2024-02-29	$1.72	$1.73	$1.65	$1.72	$1.72	2,452,469
2024-02-28	$1.92	$1.92	$1.65	$1.70	$1.70	2,942,753
2024-02-27	$1.98	$2.03	$1.92	$1.94	$1.94	1,403,258
2024-02-26	$1.99	$2.06	$1.89	$1.98	$1.98	3,504,990
2024-02-23	$1.83	$1.93	$1.74	$1.88	$1.88	6,022,699
2024-02-22	$1.60	$1.91	$1.58	$1.82	$1.82	11,285,394
2024-02-21	$1.69	$1.72	$1.58	$1.61	$1.61	4,824,205
2024-02-20	$1.79	$1.79	$1.69	$1.70	$1.70	1,300,058
2024-02-16	$1.86	$1.87	$1.79	$1.80	$1.80	976,319
2024-02-15	$1.81	$1.87	$1.80	$1.87	$1.87	2,073,205
2024-02-14	$1.77	$1.81	$1.75	$1.79	$1.79	1,055,303
2024-02-13	$1.74	$1.77	$1.69	$1.73	$1.73	2,053,019
2024-02-12	$1.69	$1.83	$1.68	$1.81	$1.81	1,783,012
2024-02-09	$1.65	$1.70	$1.60	$1.68	$1.68	1,519,282
2024-02-08	$1.65	$1.68	$1.61	$1.66	$1.66	677,129
2024-02-07	$1.68	$1.69	$1.59	$1.64	$1.64	3,038,284
2024-02-06	$1.64	$1.69	$1.62	$1.65	$1.65	1,687,477
2024-02-05	$1.63	$1.66	$1.57	$1.65	$1.65	1,697,947
2024-02-02	$1.74	$1.75	$1.66	$1.69	$1.69	964,389
2024-02-01	$1.75	$1.78	$1.71	$1.75	$1.75	1,656,224
2024-01-31	$1.78	$1.84	$1.72	$1.72	$1.72	1,568,873
2024-01-30	$1.79	$1.82	$1.79	$1.80	$1.80	967,724
2024-01-29	$1.94	$1.94	$1.77	$1.82	$1.82	2,306,820
2024-01-26	$1.85	$1.92	$1.80	$1.91	$1.91	3,895,796
2024-01-25	$1.78	$1.83	$1.77	$1.81	$1.81	1,251,935
2024-01-24	$1.79	$1.86	$1.75	$1.76	$1.76	1,485,451
2024-01-23	$1.73	$1.81	$1.73	$1.77	$1.77	1,325,719
2024-01-22	$1.68	$1.79	$1.68	$1.75	$1.75	1,667,507
2024-01-19	$1.53	$1.69	$1.51	$1.66	$1.66	7,214,823
2024-01-18	$1.51	$1.54	$1.45	$1.50	$1.50	1,238,332
2024-01-17	$1.57	$1.58	$1.50	$1.53	$1.53	1,214,691
2024-01-16	$1.64	$1.65	$1.57	$1.60	$1.60	1,470,663
2024-01-12	$1.72	$1.76	$1.65	$1.67	$1.67	1,519,701
2024-01-11	$1.71	$1.74	$1.67	$1.69	$1.69	1,362,986
2024-01-10	$1.71	$1.77	$1.70	$1.75	$1.75	1,778,677
2024-01-09	$1.66	$1.81	$1.61	$1.75	$1.75	4,216,181
2024-01-08	$1.74	$1.74	$1.65	$1.67	$1.67	1,032,481
2024-01-05	$1.66	$1.76	$1.65	$1.70	$1.70	2,683,087
2024-01-04	$1.63	$1.70	$1.63	$1.65	$1.65	1,229,068
2024-01-03	$1.75	$1.75	$1.61	$1.64	$1.64	3,419,041
2024-01-02	$1.83	$1.88	$1.75	$1.77	$1.77	2,380,816
2023-12-29	$1.86	$1.89	$1.82	$1.82	$1.82	1,479,736
2023-12-28	$1.85	$1.90	$1.84	$1.88	$1.88	1,519,717
2023-12-27	$1.85	$1.91	$1.83	$1.87	$1.87	1,101,610
2023-12-26	$1.84	$1.86	$1.80	$1.83	$1.83	1,230,575
2023-12-22	$1.86	$1.87	$1.81	$1.83	$1.83	1,431,760
2023-12-21	$1.84	$1.89	$1.80	$1.84	$1.84	2,081,789
2023-12-20	$1.85	$1.95	$1.77	$1.80	$1.80	5,251,276
2023-12-19	$1.72	$1.72	$1.64	$1.68	$1.68	1,791,616
2023-12-18	$1.68	$1.70	$1.61	$1.68	$1.68	3,770,581
2023-12-15	$1.78	$1.79	$1.65	$1.66	$1.66	8,964,156
2023-12-14	$1.75	$1.81	$1.73	$1.75	$1.75	4,147,792
2023-12-13	$1.60	$1.71	$1.57	$1.69	$1.69	2,450,564
2023-12-12	$1.68	$1.70	$1.59	$1.60	$1.60	2,552,384
2023-12-11	$1.67	$1.70	$1.62	$1.66	$1.66	3,533,945
2023-12-08	$1.50	$1.70	$1.50	$1.65	$1.65	5,246,794
2023-12-07	$1.48	$1.56	$1.46	$1.53	$1.53	2,529,824
2023-12-06	$1.54	$1.57	$1.49	$1.49	$1.49	1,626,618
2023-12-05	$1.55	$1.55	$1.49	$1.50	$1.50	1,540,475
2023-12-04	$1.58	$1.60	$1.52	$1.54	$1.54	2,135,926
2023-12-01	$1.44	$1.60	$1.42	$1.58	$1.58	3,380,508
2023-11-30	$1.44	$1.47	$1.40	$1.45	$1.45	8,709,547
2023-11-29	$1.39	$1.44	$1.37	$1.42	$1.42	3,588,384
2023-11-28	$1.31	$1.39	$1.26	$1.36	$1.36	5,895,023
2023-11-27	$1.33	$1.34	$1.31	$1.32	$1.32	2,025,883
2023-11-24	$1.32	$1.35	$1.31	$1.34	$1.34	768,195
2023-11-22	$1.38	$1.40	$1.32	$1.34	$1.34	2,440,895
2023-11-21	$1.36	$1.38	$1.33	$1.35	$1.35	3,133,149
2023-11-20	$1.35	$1.43	$1.34	$1.39	$1.39	6,496,097
2023-11-17	$1.38	$1.40	$1.33	$1.35	$1.35	2,961,329
2023-11-16	$1.41	$1.43	$1.33	$1.36	$1.36	2,746,669
2023-11-15	$1.43	$1.49	$1.40	$1.41	$1.41	3,011,833
2023-11-14	$1.34	$1.42	$1.34	$1.41	$1.41	3,509,070
2023-11-13	$1.31	$1.34	$1.31	$1.32	$1.32	1,354,548
2023-11-10	$1.31	$1.34	$1.29	$1.32	$1.32	4,438,813
2023-11-09	$1.30	$1.34	$1.25	$1.29	$1.29	6,603,759
2023-11-08	$1.13	$1.31	$1.11	$1.30	$1.30	9,615,223
2023-11-07	$1.12	$1.15	$1.10	$1.13	$1.13	5,117,615
2023-11-06	$1.13	$1.15	$1.09	$1.12	$1.12	3,413,876
2023-11-03	$1.10	$1.17	$1.08	$1.13	$1.13	3,213,898
2023-11-02	$1.11	$1.17	$1.04	$1.07	$1.07	9,663,466
2023-11-01	$1.11	$1.12	$1.04	$1.09	$1.09	3,353,062
2023-10-31	$1.17	$1.21	$1.08	$1.10	$1.10	7,139,225
2023-10-30	$1.20	$1.26	$1.18	$1.20	$1.20	1,875,669
2023-10-27	$1.23	$1.25	$1.17	$1.20	$1.20	2,287,926
2023-10-26	$1.17	$1.21	$1.14	$1.19	$1.19	1,881,863
2023-10-25	$1.14	$1.18	$1.14	$1.17	$1.17	2,737,882
2023-10-24	$1.11	$1.15	$1.08	$1.14	$1.14	2,662,370
2023-10-23	$1.11	$1.15	$1.08	$1.12	$1.12	1,489,092
2023-10-20	$1.20	$1.21	$1.09	$1.10	$1.10	4,663,812
2023-10-19	$1.11	$1.22	$1.10	$1.22	$1.22	5,511,414
2023-10-18	$1.28	$1.28	$1.15	$1.15	$1.15	4,050,116
2023-10-17	$1.09	$1.23	$1.09	$1.19	$1.19	6,672,103
2023-10-16	$1.13	$1.15	$1.09	$1.10	$1.10	3,652,200
2023-10-13	$1.10	$1.15	$1.05	$1.11	$1.11	7,912,793
2023-10-12	$1.16	$1.16	$1.08	$1.08	$1.08	5,590,547
2023-10-11	$1.13	$1.18	$1.10	$1.16	$1.16	3,776,624
2023-10-10	$1.11	$1.18	$1.11	$1.12	$1.12	3,422,431
2023-10-09	$1.14	$1.16	$1.06	$1.10	$1.10	4,112,562
2023-10-06	$1.22	$1.22	$1.13	$1.16	$1.16	4,536,070
2023-10-05	$1.34	$1.34	$1.20	$1.22	$1.22	5,281,173
2023-10-04	$1.38	$1.40	$1.34	$1.35	$1.35	4,902,242
2023-10-03	$1.42	$1.45	$1.28	$1.41	$1.41	7,849,984
2023-10-02	$1.56	$1.59	$1.43	$1.43	$1.43	3,756,788
2023-09-29	$1.64	$1.64	$1.57	$1.58	$1.58	1,995,955
2023-09-28	$1.53	$1.71	$1.51	$1.63	$1.63	7,849,129
2023-09-27	$1.46	$1.55	$1.45	$1.53	$1.53	3,046,568
2023-09-26	$1.52	$1.53	$1.45	$1.45	$1.45	2,271,934
2023-09-25	$1.48	$1.55	$1.45	$1.53	$1.53	2,114,102
2023-09-22	$1.52	$1.54	$1.47	$1.50	$1.50	1,316,615
2023-09-21	$1.45	$1.55	$1.42	$1.50	$1.50	4,819,404
2023-09-20	$1.48	$1.51	$1.44	$1.48	$1.48	2,262,911
2023-09-19	$1.42	$1.48	$1.37	$1.46	$1.46	2,689,923
2023-09-18	$1.52	$1.53	$1.43	$1.43	$1.43	5,014,479
2023-09-15	$1.50	$1.55	$1.48	$1.51	$1.51	14,026,429
2023-09-14	$1.43	$1.53	$1.42	$1.51	$1.51	2,771,908
2023-09-13	$1.43	$1.43	$1.38	$1.42	$1.42	3,264,016
2023-09-12	$1.39	$1.44	$1.39	$1.42	$1.42	1,865,350
2023-09-11	$1.46	$1.46	$1.40	$1.42	$1.42	2,418,381
2023-09-08	$1.37	$1.45	$1.31	$1.43	$1.43	4,082,012
2023-09-07	$1.42	$1.43	$1.37	$1.40	$1.40	5,376,150
2023-09-06	$1.38	$1.46	$1.35	$1.46	$1.46	2,789,944
2023-09-05	$1.48	$1.50	$1.34	$1.39	$1.39	4,006,198
2023-09-01	$1.46	$1.54	$1.45	$1.52	$1.52	2,284,842
2023-08-31	$1.48	$1.48	$1.41	$1.45	$1.45	3,093,617
2023-08-30	$1.46	$1.49	$1.44	$1.47	$1.47	1,565,614
2023-08-29	$1.42	$1.50	$1.40	$1.47	$1.47	1,945,475
2023-08-28	$1.39	$1.47	$1.37	$1.46	$1.46	2,309,144
2023-08-25	$1.38	$1.42	$1.38	$1.39	$1.39	2,041,847
2023-08-24	$1.35	$1.41	$1.35	$1.38	$1.38	2,613,205
2023-08-23	$1.37	$1.40	$1.36	$1.40	$1.40	1,827,628
2023-08-22	$1.37	$1.41	$1.35	$1.38	$1.38	3,187,849
2023-08-21	$1.46	$1.46	$1.33	$1.38	$1.38	2,734,808
2023-08-18	$1.41	$1.48	$1.40	$1.47	$1.47	3,513,984
2023-08-17	$1.47	$1.50	$1.42	$1.43	$1.43	3,464,429
2023-08-16	$1.46	$1.50	$1.42	$1.43	$1.43	2,022,428
2023-08-15	$1.49	$1.51	$1.45	$1.47	$1.47	2,641,744
2023-08-14	$1.50	$1.52	$1.48	$1.50	$1.50	1,370,083
2023-08-11	$1.50	$1.55	$1.47	$1.53	$1.53	2,028,267
2023-08-10	$1.52	$1.53	$1.49	$1.50	$1.50	5,267,928
2023-08-09	$1.54	$1.59	$1.50	$1.53	$1.53	5,034,471
2023-08-08	$1.58	$1.63	$1.54	$1.56	$1.56	5,087,579
2023-08-07	$1.55	$1.64	$1.54	$1.62	$1.62	4,622,808
2023-08-04	$1.71	$1.73	$1.63	$1.68	$1.68	5,228,058
2023-08-03	$1.70	$1.70	$1.59	$1.66	$1.66	5,290,988
2023-08-02	$1.81	$1.82	$1.69	$1.69	$1.69	2,885,790
2023-08-01	$1.80	$1.88	$1.75	$1.80	$1.80	5,215,212
2023-07-31	$1.68	$1.82	$1.68	$1.80	$1.80	3,985,180
2023-07-28	$1.61	$1.70	$1.60	$1.68	$1.68	2,184,177
2023-07-27	$1.55	$1.63	$1.44	$1.57	$1.57	3,276,355
2023-07-26	$1.40	$1.46	$1.38	$1.43	$1.43	2,267,229
2023-07-25	$1.48	$1.50	$1.42	$1.42	$1.42	1,059,613
2023-07-24	$1.59	$1.59	$1.46	$1.50	$1.50	1,504,076
2023-07-21	$1.68	$1.69	$1.53	$1.53	$1.53	2,481,732
2023-07-20	$1.60	$1.68	$1.56	$1.66	$1.66	1,747,390
2023-07-19	$1.57	$1.63	$1.57	$1.60	$1.60	1,318,766
2023-07-18	$1.69	$1.71	$1.57	$1.57	$1.57	2,355,653
2023-07-17	$1.70	$1.76	$1.68	$1.69	$1.69	2,646,976
2023-07-14	$1.68	$1.71	$1.65	$1.69	$1.69	2,787,603
2023-07-13	$1.64	$1.69	$1.59	$1.68	$1.68	2,628,507
2023-07-12	$1.60	$1.64	$1.55	$1.60	$1.60	1,817,845
2023-07-11	$1.53	$1.59	$1.53	$1.58	$1.58	1,674,508
2023-07-10	$1.51	$1.58	$1.50	$1.53	$1.53	2,062,056
2023-07-07	$1.39	$1.54	$1.39	$1.52	$1.52	3,582,684
2023-07-06	$1.40	$1.42	$1.36	$1.38	$1.38	1,067,607
2023-07-05	$1.46	$1.49	$1.40	$1.41	$1.41	1,155,329
2023-07-03	$1.37	$1.49	$1.35	$1.49	$1.49	773,557
2023-06-30	$1.33	$1.39	$1.30	$1.37	$1.37	1,714,165
2023-06-29	$1.38	$1.40	$1.31	$1.32	$1.32	1,633,970
2023-06-28	$1.35	$1.41	$1.34	$1.39	$1.39	1,786,637
2023-06-27	$1.34	$1.38	$1.33	$1.37	$1.37	2,010,246
2023-06-26	$1.25	$1.34	$1.24	$1.33	$1.33	2,054,676
2023-06-23	$1.26	$1.28	$1.19	$1.27	$1.27	4,069,044
2023-06-22	$1.27	$1.31	$1.25	$1.28	$1.28	2,465,236
2023-06-21	$1.27	$1.31	$1.26	$1.29	$1.29	1,778,369
2023-06-20	$1.28	$1.34	$1.26	$1.29	$1.29	2,374,167
2023-06-16	$1.27	$1.29	$1.24	$1.26	$1.26	4,068,961
2023-06-15	$1.26	$1.28	$1.22	$1.27	$1.27	1,659,701
2023-06-14	$1.31	$1.35	$1.24	$1.25	$1.25	2,112,072
2023-06-13	$1.32	$1.36	$1.26	$1.28	$1.28	4,806,461
2023-06-12	$1.33	$1.38	$1.31	$1.32	$1.32	1,293,619
2023-06-09	$1.38	$1.41	$1.33	$1.34	$1.34	1,974,723
2023-06-08	$1.37	$1.39	$1.33	$1.34	$1.34	1,719,452
2023-06-07	$1.44	$1.48	$1.39	$1.39	$1.39	2,380,005
2023-06-06	$1.35	$1.47	$1.34	$1.40	$1.40	2,116,071
2023-06-05	$1.32	$1.40	$1.31	$1.35	$1.35	782,017
2023-06-02	$1.31	$1.37	$1.24	$1.36	$1.36	1,928,375
2023-06-01	$1.24	$1.28	$1.20	$1.25	$1.25	1,583,612
2023-05-31	$1.30	$1.33	$1.18	$1.23	$1.23	3,262,151
2023-05-30	$1.26	$1.32	$1.25	$1.28	$1.28	2,840,689
2023-05-26	$1.25	$1.31	$1.25	$1.27	$1.27	1,099,113
2023-05-25	$1.30	$1.32	$1.23	$1.28	$1.28	1,140,639
2023-05-24	$1.30	$1.32	$1.25	$1.28	$1.28	1,541,645
2023-05-23	$1.28	$1.33	$1.28	$1.30	$1.30	1,306,354
2023-05-22	$1.26	$1.31	$1.23	$1.31	$1.31	1,692,129
2023-05-19	$1.24	$1.27	$1.20	$1.25	$1.25	1,544,344
2023-05-18	$1.24	$1.28	$1.18	$1.21	$1.21	1,193,018
2023-05-17	$1.10	$1.31	$1.08	$1.24	$1.24	6,113,831
2023-05-16	$1.09	$1.14	$1.05	$1.07	$1.07	4,221,442
2023-05-15	$1.10	$1.13	$1.06	$1.11	$1.11	2,161,429
2023-05-12	$1.04	$1.11	$1.02	$1.08	$1.08	3,022,020
2023-05-11	$1.02	$1.09	$0.99	$1.05	$1.05	3,812,361
2023-05-10	$1.11	$1.12	$1.01	$1.05	$1.05	4,156,796
2023-05-09	$1.13	$1.16	$1.01	$1.10	$1.10	12,594,157
2023-05-08	$1.29	$1.31	$1.17	$1.26	$1.26	3,022,019
2023-05-05	$1.28	$1.31	$1.23	$1.30	$1.30	1,011,383
2023-05-04	$1.30	$1.30	$1.18	$1.25	$1.25	2,169,299
2023-05-03	$1.30	$1.39	$1.30	$1.32	$1.32	1,258,607
2023-05-02	$1.29	$1.32	$1.29	$1.30	$1.30	3,905,637
2023-05-01	$1.26	$1.31	$1.21	$1.30	$1.30	2,507,301
2023-04-28	$1.27	$1.30	$1.25	$1.27	$1.27	1,377,939
2023-04-27	$1.20	$1.28	$1.18	$1.27	$1.27	1,375,670
2023-04-26	$1.20	$1.23	$1.17	$1.20	$1.20	1,409,281
2023-04-25	$1.20	$1.23	$1.16	$1.20	$1.20	1,784,031
2023-04-24	$1.25	$1.33	$1.20	$1.24	$1.24	1,270,004
2023-04-21	$1.18	$1.27	$1.18	$1.26	$1.26	938,560
2023-04-20	$1.18	$1.21	$1.15	$1.19	$1.19	1,464,984
2023-04-19	$1.16	$1.22	$1.15	$1.20	$1.20	1,276,753
2023-04-18	$1.25	$1.25	$1.16	$1.21	$1.21	1,630,276
2023-04-17	$1.20	$1.23	$1.16	$1.23	$1.23	1,104,472
2023-04-14	$1.21	$1.22	$1.09	$1.21	$1.21	2,239,076
2023-04-13	$1.16	$1.23	$1.16	$1.21	$1.21	1,639,417
2023-04-12	$1.22	$1.23	$1.15	$1.17	$1.17	1,601,432
2023-04-11	$1.16	$1.21	$1.14	$1.20	$1.20	2,250,883
2023-04-10	$1.03	$1.16	$1.03	$1.15	$1.15	3,619,757
2023-04-06	$1.09	$1.09	$1.03	$1.04	$1.04	1,437,310
2023-04-05	$1.09	$1.10	$1.05	$1.07	$1.07	2,287,667
2023-04-04	$1.18	$1.19	$1.09	$1.10	$1.10	1,323,095
2023-04-03	$1.20	$1.21	$1.10	$1.18	$1.18	1,930,731
2023-03-31	$1.16	$1.21	$1.13	$1.20	$1.20	1,979,666
2023-03-30	$1.09	$1.13	$1.07	$1.12	$1.12	990,130
2023-03-29	$1.10	$1.10	$1.04	$1.08	$1.08	1,159,862
2023-03-28	$1.06	$1.08	$1.05	$1.07	$1.07	1,793,261
2023-03-27	$1.07	$1.09	$1.05	$1.08	$1.08	1,296,363
2023-03-24	$1.08	$1.10	$1.04	$1.10	$1.10	1,333,397
2023-03-23	$1.08	$1.14	$1.04	$1.08	$1.08	2,203,893
2023-03-22	$1.11	$1.14	$1.07	$1.07	$1.07	1,562,980
2023-03-21	$1.11	$1.18	$1.09	$1.12	$1.12	3,035,601
2023-03-20	$1.10	$1.10	$1.02	$1.07	$1.07	2,260,997
2023-03-17	$1.08	$1.12	$1.03	$1.09	$1.09	6,153,675
2023-03-16	$1.11	$1.13	$1.07	$1.09	$1.09	2,446,711
2023-03-15	$1.12	$1.14	$1.09	$1.11	$1.11	3,443,284
2023-03-14	$1.23	$1.29	$1.14	$1.16	$1.16	2,598,652
2023-03-13	$1.24	$1.25	$1.14	$1.18	$1.18	3,948,760
2023-03-10	$1.35	$1.37	$1.18	$1.24	$1.24	3,888,805
2023-03-09	$1.47	$1.48	$1.36	$1.36	$1.36	1,722,466
2023-03-08	$1.50	$1.53	$1.46	$1.48	$1.48	1,247,913
2023-03-07	$1.56	$1.56	$1.47	$1.49	$1.49	1,587,637
2023-03-06	$1.57	$1.63	$1.55	$1.57	$1.57	1,688,203
2023-03-03	$1.58	$1.62	$1.55	$1.59	$1.59	1,605,614
2023-03-02	$1.57	$1.60	$1.52	$1.58	$1.58	1,734,945
2023-03-01	$1.79	$1.80	$1.63	$1.63	$1.63	2,508,121
2023-02-28	$1.68	$1.85	$1.64	$1.77	$1.77	4,386,783
2023-02-27	$1.57	$1.61	$1.54	$1.55	$1.55	3,756,205
2023-02-24	$1.56	$1.64	$1.54	$1.57	$1.57	2,162,626
2023-02-23	$1.77	$1.77	$1.56	$1.64	$1.64	6,132,117
2023-02-22	$1.74	$1.80	$1.71	$1.73	$1.73	2,962,277
2023-02-21	$1.82	$1.83	$1.67	$1.69	$1.69	2,631,610
2023-02-17	$1.78	$1.87	$1.75	$1.85	$1.85	1,866,054
2023-02-16	$1.77	$1.84	$1.74	$1.75	$1.75	1,699,413
2023-02-15	$1.73	$1.83	$1.73	$1.80	$1.80	1,667,237
2023-02-14	$1.71	$1.79	$1.67	$1.74	$1.74	1,675,995
2023-02-13	$1.79	$1.80	$1.71	$1.74	$1.74	1,410,786
2023-02-10	$1.82	$1.87	$1.74	$1.79	$1.79	4,375,787
2023-02-09	$1.87	$1.94	$1.81	$1.83	$1.83	2,549,774
2023-02-08	$1.90	$1.98	$1.83	$1.87	$1.87	1,691,184
2023-02-07	$1.98	$1.98	$1.86	$1.90	$1.90	3,058,955
2023-02-06	$2.00	$2.04	$1.97	$2.02	$2.02	1,960,683
2023-02-03	$2.03	$2.14	$1.97	$2.04	$2.04	3,359,625
2023-02-02	$1.94	$2.10	$1.94	$2.06	$2.06	3,917,828
2023-02-01	$1.90	$1.94	$1.83	$1.93	$1.93	2,012,965
2023-01-31	$1.88	$1.94	$1.86	$1.91	$1.91	2,905,629
2023-01-30	$1.74	$1.85	$1.70	$1.82	$1.82	3,083,848
2023-01-27	$1.77	$1.86	$1.72	$1.79	$1.79	2,925,177
2023-01-26	$1.66	$1.79	$1.62	$1.77	$1.77	3,374,954
2023-01-25	$1.60	$1.66	$1.50	$1.63	$1.63	10,006,139
2023-01-24	$1.69	$1.80	$1.59	$1.62	$1.62	4,822,457
2023-01-23	$1.53	$1.73	$1.48	$1.69	$1.69	6,133,221
2023-01-20	$1.40	$1.52	$1.37	$1.51	$1.51	4,375,307
2023-01-19	$1.31	$1.36	$1.28	$1.33	$1.33	1,563,885
2023-01-18	$1.38	$1.46	$1.32	$1.33	$1.33	4,785,512
2023-01-17	$1.43	$1.43	$1.33	$1.33	$1.33	1,519,092
2023-01-13	$1.32	$1.44	$1.31	$1.41	$1.41	2,611,919
2023-01-12	$1.41	$1.41	$1.29	$1.33	$1.33	4,229,798
2023-01-11	$1.24	$1.38	$1.23	$1.38	$1.38	1,938,098
2023-01-10	$1.16	$1.25	$1.16	$1.24	$1.24	1,934,863
2023-01-09	$1.16	$1.22	$1.15	$1.18	$1.18	2,564,914
2023-01-06	$1.06	$1.19	$1.05	$1.16	$1.16	3,261,636
2023-01-05	$1.05	$1.13	$1.02	$1.04	$1.04	792,590
2023-01-04	$1.05	$1.07	$1.02	$1.06	$1.06	1,144,875
2023-01-03	$1.05	$1.10	$1.01	$1.03	$1.03	947,346
2022-12-30	$1.00	$1.05	$1.00	$1.05	$1.05	1,408,066
2022-12-29	$1.01	$1.06	$1.01	$1.06	$1.06	1,334,434
2022-12-28	$1.00	$1.04	$1.00	$1.01	$1.01	1,265,755
2022-12-27	$1.04	$1.04	$0.99	$1.00	$1.00	1,023,191
2022-12-23	$1.01	$1.06	$1.01	$1.03	$1.03	620,648
2022-12-22	$1.09	$1.10	$0.99	$1.03	$1.03	1,748,403
2022-12-21	$1.11	$1.11	$1.03	$1.04	$1.04	1,036,780
2022-12-20	$1.01	$1.10	$1.00	$1.09	$1.09	1,539,770
2022-12-19	$1.00	$1.02	$0.95	$1.00	$1.00	1,587,113
2022-12-16	$1.05	$1.05	$0.97	$1.02	$1.02	7,099,841
2022-12-15	$1.10	$1.12	$1.06	$1.07	$1.07	2,835,066
2022-12-14	$1.09	$1.18	$1.08	$1.12	$1.12	1,366,277
2022-12-13	$1.10	$1.23	$1.09	$1.11	$1.11	1,625,971
2022-12-12	$1.03	$1.08	$1.02	$1.06	$1.06	976,379
2022-12-09	$1.00	$1.04	$0.99	$1.02	$1.02	1,109,385
2022-12-08	$1.00	$1.04	$1.00	$1.01	$1.01	2,813,892
2022-12-07	$1.00	$1.04	$0.98	$1.02	$1.02	1,121,516
2022-12-06	$1.00	$1.03	$0.99	$1.01	$1.01	1,697,893
2022-12-05	$1.08	$1.10	$1.00	$1.02	$1.02	1,833,809
2022-12-02	$1.05	$1.10	$1.02	$1.09	$1.09	1,526,758
2022-12-01	$1.12	$1.15	$1.05	$1.07	$1.07	2,711,242
2022-11-30	$1.03	$1.13	$1.03	$1.13	$1.13	4,474,587
2022-11-29	$1.00	$1.03	$1.00	$1.02	$1.02	1,226,584
2022-11-28	$1.05	$1.08	$1.00	$1.00	$1.00	928,878
2022-11-25	$1.09	$1.10	$1.05	$1.05	$1.05	498,989
2022-11-23	$1.05	$1.12	$1.03	$1.09	$1.09	1,083,835
2022-11-22	$1.08	$1.10	$1.00	$1.06	$1.06	2,465,479
2022-11-21	$1.04	$1.13	$1.04	$1.09	$1.09	1,164,428
2022-11-18	$1.13	$1.14	$1.04	$1.06	$1.06	3,368,286
2022-11-17	$1.20	$1.23	$1.07	$1.09	$1.09	1,684,916
2022-11-16	$1.29	$1.29	$1.20	$1.21	$1.21	923,338
2022-11-15	$1.17	$1.34	$1.16	$1.33	$1.33	2,753,423
2022-11-14	$1.11	$1.18	$1.10	$1.11	$1.11	2,827,122
2022-11-11	$1.15	$1.22	$1.08	$1.13	$1.13	2,693,038
2022-11-10	$1.02	$1.18	$1.01	$1.15	$1.15	3,700,966
2022-11-09	$1.09	$1.09	$0.95	$0.96	$0.96	3,063,914
2022-11-08	$1.23	$1.25	$1.05	$1.08	$1.08	2,845,487
2022-11-07	$1.29	$1.30	$1.19	$1.21	$1.21	1,828,919
2022-11-04	$1.34	$1.38	$1.23	$1.27	$1.27	1,592,417
2022-11-03	$1.31	$1.40	$1.30	$1.35	$1.35	765,338
2022-11-02	$1.38	$1.42	$1.30	$1.31	$1.31	3,628,440
2022-11-01	$1.47	$1.50	$1.36	$1.39	$1.39	2,881,272
2022-10-31	$1.52	$1.59	$1.40	$1.43	$1.43	6,243,954
2022-10-28	$1.54	$1.56	$1.47	$1.55	$1.55	2,106,236
2022-10-27	$1.58	$1.60	$1.50	$1.55	$1.55	2,456,608
2022-10-26	$1.63	$1.65	$1.52	$1.53	$1.53	1,901,703
2022-10-25	$1.58	$1.67	$1.58	$1.62	$1.62	1,842,424
2022-10-24	$1.67	$1.68	$1.58	$1.62	$1.62	733,668
2022-10-21	$1.67	$1.67	$1.59	$1.67	$1.67	1,038,597
2022-10-20	$1.63	$1.69	$1.62	$1.65	$1.65	1,014,672
2022-10-19	$1.71	$1.74	$1.59	$1.62	$1.62	1,315,123
2022-10-18	$1.64	$1.72	$1.59	$1.72	$1.72	1,540,955
2022-10-17	$1.50	$1.60	$1.49	$1.59	$1.59	1,854,566
2022-10-14	$1.61	$1.64	$1.43	$1.46	$1.46	1,768,609
2022-10-13	$1.69	$1.70	$1.54	$1.58	$1.58	2,559,910
2022-10-12	$1.61	$1.70	$1.58	$1.62	$1.62	1,919,605
2022-10-11	$1.60	$1.65	$1.51	$1.61	$1.61	1,870,425
2022-10-10	$1.61	$1.64	$1.52	$1.60	$1.60	1,809,802
2022-10-07	$1.57	$1.64	$1.53	$1.56	$1.56	2,863,619
2022-10-06	$1.60	$1.70	$1.58	$1.60	$1.60	1,081,238
2022-10-05	$1.57	$1.65	$1.49	$1.63	$1.63	2,507,984
2022-10-04	$1.51	$1.62	$1.51	$1.61	$1.61	1,974,295
2022-10-03	$1.45	$1.52	$1.37	$1.48	$1.48	1,668,747
2022-09-30	$1.41	$1.47	$1.37	$1.37	$1.37	1,607,317
2022-09-29	$1.36	$1.42	$1.32	$1.39	$1.39	1,314,595
2022-09-28	$1.40	$1.43	$1.36	$1.39	$1.39	1,972,412
2022-09-27	$1.32	$1.46	$1.32	$1.36	$1.36	2,511,189
2022-09-26	$1.35	$1.43	$1.30	$1.30	$1.30	1,521,439
2022-09-23	$1.39	$1.39	$1.31	$1.36	$1.36	2,425,327
2022-09-22	$1.56	$1.59	$1.41	$1.42	$1.42	1,764,589
2022-09-21	$1.68	$1.68	$1.55	$1.57	$1.57	2,121,226
2022-09-20	$1.67	$1.73	$1.64	$1.66	$1.66	2,122,342
2022-09-19	$1.76	$1.82	$1.65	$1.72	$1.72	1,357,004
2022-09-16	$1.83	$1.90	$1.74	$1.81	$1.81	7,639,409
2022-09-15	$1.80	$1.99	$1.80	$1.87	$1.87	2,306,874
2022-09-14	$1.84	$1.89	$1.76	$1.83	$1.83	1,563,238
2022-09-13	$1.85	$1.91	$1.81	$1.83	$1.83	1,649,449
2022-09-12	$1.77	$1.94	$1.76	$1.92	$1.92	1,738,997
2022-09-09	$1.65	$1.76	$1.65	$1.74	$1.74	1,462,209
2022-09-08	$1.59	$1.76	$1.59	$1.65	$1.65	2,119,291
2022-09-07	$1.52	$1.65	$1.51	$1.61	$1.61	4,557,575
2022-09-06	$1.60	$1.64	$1.52	$1.54	$1.54	1,941,922
2022-09-02	$1.60	$1.63	$1.52	$1.57	$1.57	1,635,549
2022-09-01	$1.59	$1.61	$1.52	$1.57	$1.57	1,609,410
2022-08-31	$1.68	$1.75	$1.60	$1.60	$1.60	1,585,695
2022-08-30	$1.76	$1.84	$1.65	$1.69	$1.69	3,511,875
2022-08-29	$1.67	$1.74	$1.62	$1.72	$1.72	1,392,187
2022-08-26	$1.75	$1.83	$1.69	$1.70	$1.70	1,808,332
2022-08-25	$1.74	$1.83	$1.73	$1.77	$1.77	1,894,565
2022-08-24	$1.65	$1.78	$1.64	$1.73	$1.73	2,312,337
2022-08-23	$1.66	$1.72	$1.64	$1.65	$1.65	1,692,072
2022-08-22	$1.75	$1.77	$1.64	$1.64	$1.64	1,876,887
2022-08-19	$1.85	$1.85	$1.75	$1.80	$1.80	1,750,980
2022-08-18	$1.89	$1.91	$1.83	$1.88	$1.88	1,614,757
2022-08-17	$1.90	$1.96	$1.76	$1.85	$1.85	4,081,039
2022-08-16	$1.79	$2.05	$1.77	$1.99	$1.99	3,345,235
2022-08-15	$1.81	$1.85	$1.74	$1.79	$1.79	1,660,692
2022-08-12	$1.71	$1.83	$1.59	$1.83	$1.83	3,043,072
2022-08-11	$1.64	$1.71	$1.62	$1.70	$1.70	1,739,234
2022-08-10	$1.52	$1.70	$1.49	$1.60	$1.60	3,311,088
2022-08-09	$1.55	$1.55	$1.28	$1.50	$1.50	3,859,101
2022-08-08	$1.52	$1.69	$1.51	$1.65	$1.65	2,951,124
2022-08-05	$1.47	$1.57	$1.38	$1.52	$1.52	4,191,451
2022-08-04	$1.50	$1.53	$1.43	$1.47	$1.47	3,731,268
2022-08-03	$1.46	$1.61	$1.45	$1.56	$1.56	2,531,397
2022-08-02	$1.39	$1.52	$1.39	$1.47	$1.47	1,179,125
2022-08-01	$1.54	$1.55	$1.39	$1.45	$1.45	1,635,234
2022-07-29	$1.46	$1.58	$1.41	$1.55	$1.55	4,377,852
2022-07-28	$1.43	$1.47	$1.36	$1.45	$1.45	999,269
2022-07-27	$1.33	$1.43	$1.29	$1.43	$1.43	888,384
2022-07-26	$1.35	$1.42	$1.24	$1.32	$1.32	3,566,327
2022-07-25	$1.30	$1.40	$1.26	$1.39	$1.39	1,434,349
2022-07-22	$1.33	$1.37	$1.23	$1.29	$1.29	1,148,149
2022-07-21	$1.43	$1.44	$1.33	$1.35	$1.35	957,770
2022-07-20	$1.26	$1.45	$1.26	$1.44	$1.44	2,661,080
2022-07-19	$1.25	$1.33	$1.24	$1.27	$1.27	1,954,362
2022-07-18	$1.10	$1.25	$1.10	$1.23	$1.23	3,470,227
2022-07-15	$1.06	$1.08	$1.00	$1.06	$1.06	1,831,597
2022-07-14	$1.04	$1.06	$1.00	$1.00	$1.00	2,068,551
2022-07-13	$1.00	$1.12	$0.99	$1.09	$1.09	2,631,652
2022-07-12	$1.00	$1.08	$0.91	$1.07	$1.07	9,849,661
2022-07-11	$1.16	$1.16	$1.00	$1.01	$1.01	2,487,812
2022-07-08	$1.19	$1.21	$1.10	$1.11	$1.11	4,141,558
2022-07-07	$1.16	$1.30	$1.15	$1.27	$1.27	3,196,184
2022-07-06	$1.12	$1.16	$1.09	$1.15	$1.15	2,132,660
2022-07-05	$1.07	$1.14	$1.02	$1.13	$1.13	1,356,390
2022-07-01	$1.06	$1.12	$1.03	$1.10	$1.10	1,848,528
2022-06-30	$1.12	$1.12	$1.01	$1.07	$1.07	2,092,666
2022-06-29	$1.12	$1.12	$1.04	$1.11	$1.11	1,258,117
2022-06-28	$1.17	$1.21	$1.10	$1.13	$1.13	2,349,385
2022-06-27	$1.25	$1.26	$1.16	$1.17	$1.17	2,198,272
2022-06-24	$1.18	$1.29	$1.16	$1.24	$1.24	4,821,915
2022-06-23	$1.17	$1.19	$1.12	$1.16	$1.16	3,679,539
2022-06-22	$1.22	$1.25	$1.18	$1.19	$1.19	3,065,931
2022-06-21	$1.40	$1.42	$1.23	$1.24	$1.24	2,486,262
2022-06-17	$1.12	$1.39	$1.11	$1.38	$1.38	11,278,197
2022-06-16	$1.17	$1.20	$1.08	$1.09	$1.09	3,160,983
2022-06-15	$1.19	$1.22	$1.16	$1.21	$1.21	1,939,625
2022-06-14	$1.21	$1.21	$1.12	$1.17	$1.17	1,978,916
2022-06-13	$1.24	$1.26	$1.14	$1.16	$1.16	2,095,436
2022-06-10	$1.41	$1.43	$1.31	$1.32	$1.32	3,317,556
2022-06-09	$1.47	$1.47	$1.41	$1.45	$1.45	1,867,124
2022-06-08	$1.47	$1.52	$1.44	$1.46	$1.46	1,766,556
2022-06-07	$1.48	$1.52	$1.44	$1.49	$1.49	2,063,938
2022-06-06	$1.51	$1.54	$1.44	$1.53	$1.53	2,456,214
2022-06-03	$1.51	$1.53	$1.43	$1.47	$1.47	2,092,368
2022-06-02	$1.56	$1.60	$1.55	$1.59	$1.59	1,581,553
2022-06-01	$1.60	$1.65	$1.51	$1.55	$1.55	2,179,081
2022-05-31	$1.64	$1.67	$1.56	$1.58	$1.58	2,916,717
2022-05-27	$1.57	$1.67	$1.56	$1.65	$1.65	2,273,537
2022-05-26	$1.50	$1.61	$1.50	$1.57	$1.57	2,865,722
2022-05-25	$1.42	$1.53	$1.42	$1.50	$1.50	3,440,193
2022-05-24	$1.66	$1.68	$1.42	$1.45	$1.45	5,159,059
2022-05-23	$1.75	$1.75	$1.64	$1.69	$1.69	2,122,993
2022-05-20	$1.77	$1.78	$1.65	$1.70	$1.70	3,047,638
2022-05-19	$1.88	$1.89	$1.72	$1.73	$1.73	4,087,689
2022-05-18	$1.93	$2.02	$1.85	$1.86	$1.86	3,030,972
2022-05-17	$1.88	$1.98	$1.84	$1.98	$1.98	3,131,769
2022-05-16	$1.84	$1.91	$1.80	$1.83	$1.83	2,404,986
2022-05-13	$1.79	$1.95	$1.79	$1.88	$1.88	5,629,842
2022-05-12	$1.80	$1.86	$1.69	$1.75	$1.75	10,053,356
2022-05-11	$1.92	$1.95	$1.82	$1.83	$1.83	4,467,616
2022-05-10	$2.39	$2.39	$1.80	$1.94	$1.94	5,289,432
2022-05-09	$2.39	$2.39	$2.09	$2.14	$2.14	5,736,508
2022-05-06	$2.47	$2.50	$2.39	$2.44	$2.44	2,553,120
2022-05-05	$2.53	$2.56	$2.44	$2.48	$2.48	4,018,674
2022-05-04	$2.54	$2.59	$2.46	$2.59	$2.59	3,252,433
2022-05-03	$2.39	$2.56	$2.37	$2.54	$2.54	6,038,601
2022-05-02	$2.46	$2.53	$2.31	$2.39	$2.39	6,589,442
2022-04-29	$2.73	$2.76	$2.42	$2.46	$2.46	4,094,566
2022-04-28	$2.87	$2.87	$2.71	$2.75	$2.75	2,245,410
2022-04-27	$2.81	$2.88	$2.77	$2.84	$2.84	2,127,585
2022-04-26	$2.93	$2.95	$2.83	$2.84	$2.84	2,199,356
2022-04-25	$2.95	$3.01	$2.87	$2.98	$2.98	1,797,347
2022-04-22	$3.17	$3.20	$2.97	$2.98	$2.98	3,539,637
2022-04-21	$3.25	$3.28	$3.12	$3.15	$3.15	2,205,663
2022-04-20	$3.24	$3.28	$3.19	$3.22	$3.22	3,587,240
2022-04-19	$3.20	$3.32	$3.18	$3.24	$3.24	1,429,240
2022-04-18	$3.18	$3.22	$3.14	$3.20	$3.20	3,164,528
2022-04-14	$3.22	$3.26	$3.19	$3.20	$3.20	1,417,112
2022-04-13	$3.10	$3.22	$3.07	$3.21	$3.21	1,320,838
2022-04-12	$3.10	$3.18	$3.05	$3.08	$3.08	1,272,550
2022-04-11	$3.14	$3.14	$3.07	$3.10	$3.10	1,533,659
2022-04-08	$3.23	$3.34	$3.18	$3.18	$3.18	2,087,917
2022-04-07	$3.20	$3.26	$3.07	$3.25	$3.25	5,411,494
2022-04-06	$3.31	$3.33	$3.20	$3.20	$3.20	1,816,183
2022-04-05	$3.49	$3.54	$3.36	$3.36	$3.36	2,128,419
2022-04-04	$3.49	$3.52	$3.40	$3.47	$3.47	1,308,768
2022-04-01	$3.49	$3.52	$3.44	$3.48	$3.48	1,086,547
2022-03-31	$3.50	$3.52	$3.43	$3.46	$3.46	1,983,704
2022-03-30	$3.70	$3.74	$3.53	$3.53	$3.53	2,001,201
2022-03-29	$3.75	$3.79	$3.68	$3.73	$3.73	1,397,986
2022-03-28	$3.64	$3.68	$3.60	$3.68	$3.68	1,426,166
2022-03-25	$3.67	$3.70	$3.62	$3.67	$3.67	1,556,096
2022-03-24	$3.74	$3.78	$3.66	$3.70	$3.70	1,196,839
2022-03-23	$3.70	$3.78	$3.69	$3.74	$3.74	2,819,953
2022-03-22	$3.56	$3.78	$3.55	$3.75	$3.75	2,359,681
2022-03-21	$3.69	$3.70	$3.51	$3.56	$3.56	1,966,464
2022-03-18	$3.60	$3.71	$3.55	$3.71	$3.71	7,883,170
2022-03-17	$3.64	$3.81	$3.64	$3.65	$3.65	1,595,292
2022-03-16	$3.62	$3.77	$3.58	$3.69	$3.69	3,700,016
2022-03-15	$3.51	$3.61	$3.48	$3.56	$3.56	1,522,028
2022-03-14	$3.62	$3.66	$3.47	$3.50	$3.50	1,939,412
2022-03-11	$3.70	$3.77	$3.63	$3.64	$3.64	2,008,428
2022-03-10	$3.48	$3.72	$3.47	$3.69	$3.69	3,788,457
2022-03-09	$3.51	$3.64	$3.45	$3.55	$3.55	1,790,396
2022-03-08	$3.35	$3.55	$3.27	$3.43	$3.43	3,952,473
2022-03-07	$3.54	$3.55	$3.36	$3.36	$3.36	1,661,466
2022-03-04	$3.62	$3.67	$3.46	$3.52	$3.52	2,611,743
2022-03-03	$3.80	$3.80	$3.60	$3.66	$3.66	2,700,904
2022-03-02	$3.84	$3.97	$3.77	$3.77	$3.77	6,283,755
2022-03-01	$3.74	$3.84	$3.60	$3.77	$3.77	7,685,843
2022-02-28	$3.73	$3.90	$3.70	$3.74	$3.74	9,026,504
2022-02-25	$4.02	$4.10	$3.69	$3.72	$3.72	8,895,534
2022-02-24	$3.30	$4.01	$3.26	$4.01	$4.01	8,389,710
2022-02-23	$3.79	$3.79	$3.63	$3.65	$3.65	3,059,951
2022-02-22	$3.71	$3.78	$3.68	$3.73	$3.73	5,960,781
2022-02-18	$3.59	$3.75	$3.56	$3.75	$3.75	4,925,696
2022-02-17	$3.59	$3.74	$3.56	$3.63	$3.63	2,905,370
2022-02-16	$3.47	$3.67	$3.46	$3.66	$3.66	5,488,608
2022-02-15	$3.30	$3.52	$3.29	$3.50	$3.50	4,964,165
2022-02-14	$3.35	$3.40	$3.19	$3.24	$3.24	988,222
2022-02-11	$3.37	$3.44	$3.31	$3.36	$3.36	2,692,441
2022-02-10	$3.22	$3.44	$3.21	$3.39	$3.39	3,422,126
2022-02-09	$3.14	$3.32	$3.11	$3.32	$3.32	2,145,234
2022-02-08	$2.94	$3.11	$2.93	$3.10	$3.10	1,207,172
2022-02-07	$2.88	$2.97	$2.88	$2.94	$2.94	3,101,417
2022-02-04	$2.80	$2.95	$2.80	$2.92	$2.92	1,543,805
2022-02-03	$2.87	$2.95	$2.76	$2.85	$2.85	1,508,467
2022-02-02	$3.10	$3.11	$2.92	$2.94	$2.94	1,744,719
2022-02-01	$3.02	$3.15	$3.02	$3.08	$3.08	2,632,903
2022-01-31	$2.94	$3.11	$2.92	$3.06	$3.06	2,167,977
2022-01-28	$2.76	$2.99	$2.71	$2.99	$2.99	3,192,575
2022-01-27	$2.95	$3.02	$2.72	$2.75	$2.75	2,242,356
2022-01-26	$3.02	$3.06	$2.87	$2.90	$2.90	1,724,662
2022-01-25	$3.03	$3.10	$2.93	$2.97	$2.97	2,493,986
2022-01-24	$3.02	$3.11	$2.81	$3.09	$3.09	2,572,515
2022-01-21	$3.07	$3.12	$2.97	$3.08	$3.08	2,602,231
2022-01-20	$3.12	$3.27	$3.08	$3.09	$3.09	1,121,022
2022-01-19	$3.21	$3.22	$3.11	$3.12	$3.12	1,543,436
2022-01-18	$3.20	$3.24	$3.16	$3.18	$3.18	1,493,583
2022-01-14	$3.22	$3.28	$3.18	$3.26	$3.26	974,848
2022-01-13	$3.30	$3.41	$3.26	$3.29	$3.29	1,022,054
2022-01-12	$3.31	$3.40	$3.27	$3.29	$3.29	1,625,413
2022-01-11	$3.25	$3.30	$3.16	$3.30	$3.30	1,064,965
2022-01-10	$3.16	$3.26	$3.09	$3.26	$3.26	1,974,959
2022-01-07	$3.05	$3.21	$3.03	$3.20	$3.20	1,541,207
2022-01-06	$3.13	$3.15	$3.02	$3.07	$3.07	1,553,451
2022-01-05	$3.35	$3.41	$3.09	$3.14	$3.14	3,130,751
2022-01-04	$3.41	$3.48	$3.36	$3.37	$3.37	1,157,184
2022-01-03	$3.33	$3.47	$3.33	$3.39	$3.39	3,446,987
2021-12-31	$3.25	$3.34	$3.25	$3.31	$3.31	854,942
2021-12-30	$3.26	$3.35	$3.26	$3.27	$3.27	682,069
2021-12-29	$3.34	$3.37	$3.21	$3.28	$3.28	888,225
2021-12-28	$3.35	$3.41	$3.33	$3.34	$3.34	1,374,835
2021-12-27	$3.44	$3.44	$3.35	$3.38	$3.38	1,029,969
2021-12-23	$3.40	$3.44	$3.32	$3.42	$3.42	1,826,248
2021-12-22	$3.33	$3.41	$3.31	$3.40	$3.40	2,479,168
2021-12-21	$3.21	$3.36	$3.18	$3.36	$3.36	1,603,168
2021-12-20	$3.08	$3.21	$3.07	$3.17	$3.17	1,853,729
2021-12-17	$3.06	$3.25	$2.97	$3.25	$3.25	3,639,679
2021-12-16	$3.22	$3.23	$2.99	$3.07	$3.07	1,925,654
2021-12-15	$3.15	$3.22	$3.06	$3.17	$3.17	2,429,597
2021-12-14	$3.28	$3.28	$3.12	$3.16	$3.16	1,666,604
2021-12-13	$3.43	$3.44	$3.25	$3.29	$3.29	4,082,963
2021-12-10	$3.15	$3.17	$2.99	$3.05	$3.05	2,541,692
2021-12-09	$3.18	$3.30	$3.10	$3.12	$3.12	1,099,503
2021-12-08	$3.12	$3.25	$3.07	$3.24	$3.24	1,733,118
2021-12-07	$3.05	$3.15	$3.04	$3.12	$3.12	1,366,073
2021-12-06	$2.96	$3.06	$2.89	$3.06	$3.06	1,369,460
2021-12-03	$3.05	$3.05	$2.89	$2.93	$2.93	1,548,903
2021-12-02	$2.96	$3.08	$2.91	$3.04	$3.04	1,295,246
2021-12-01	$3.19	$3.23	$2.91	$2.92	$2.92	2,137,966
2021-11-30	$3.08	$3.14	$2.98	$3.07	$3.07	1,958,675
2021-11-29	$3.30	$3.30	$3.10	$3.13	$3.13	2,032,615
2021-11-26	$3.19	$3.24	$3.10	$3.21	$3.21	1,641,874
2021-11-24	$3.37	$3.44	$3.32	$3.37	$3.37	951,628
2021-11-23	$3.39	$3.48	$3.35	$3.39	$3.39	1,484,910
2021-11-22	$3.31	$3.41	$3.28	$3.37	$3.37	1,799,801
2021-11-19	$3.25	$3.36	$3.21	$3.28	$3.28	2,727,313
2021-11-18	$3.51	$3.53	$3.23	$3.31	$3.31	3,835,791
2021-11-17	$3.49	$3.57	$3.44	$3.47	$3.47	2,073,927
2021-11-16	$3.59	$3.60	$3.44	$3.52	$3.52	1,664,655
2021-11-15	$3.67	$3.70	$3.58	$3.64	$3.64	3,423,463
2021-11-12	$3.64	$3.66	$3.52	$3.64	$3.64	2,277,484
2021-11-11	$3.50	$3.70	$3.50	$3.64	$3.64	3,793,173
2021-11-10	$3.49	$3.64	$3.38	$3.38	$3.38	3,940,519
2021-11-09	$3.48	$3.50	$3.29	$3.49	$3.49	2,913,096
2021-11-08	$3.36	$3.36	$3.21	$3.27	$3.27	1,903,331
2021-11-05	$3.25	$3.37	$3.22	$3.30	$3.30	2,816,131
2021-11-04	$3.42	$3.48	$3.13	$3.18	$3.18	2,729,184
2021-11-03	$3.05	$3.42	$3.03	$3.38	$3.38	5,233,835
2021-11-02	$3.08	$3.17	$2.94	$3.03	$3.03	1,912,996
2021-11-01	$2.90	$3.21	$2.90	$3.03	$3.03	4,683,065
2021-10-29	$2.93	$2.93	$2.83	$2.90	$2.90	1,355,236
2021-10-28	$2.86	$2.92	$2.80	$2.91	$2.91	983,370
2021-10-27	$2.88	$2.96	$2.82	$2.83	$2.83	2,342,956
2021-10-26	$2.99	$2.99	$2.84	$2.90	$2.90	2,187,163
2021-10-25	$2.91	$2.96	$2.80	$2.95	$2.95	1,730,015
2021-10-22	$2.88	$2.91	$2.79	$2.85	$2.85	2,322,782
2021-10-21	$2.76	$3.00	$2.72	$2.87	$2.87	2,727,465
2021-10-20	$2.75	$2.79	$2.71	$2.77	$2.77	793,175
2021-10-19	$2.75	$2.79	$2.70	$2.71	$2.71	1,507,435
2021-10-18	$2.70	$2.74	$2.65	$2.73	$2.73	867,993
2021-10-15	$2.81	$2.82	$2.69	$2.69	$2.69	969,303
2021-10-14	$2.76	$2.76	$2.70	$2.75	$2.75	990,708
2021-10-13	$2.77	$2.77	$2.58	$2.72	$2.72	1,345,212
2021-10-12	$2.64	$2.76	$2.63	$2.76	$2.76	868,735
2021-10-11	$2.74	$2.74	$2.63	$2.65	$2.65	902,624
2021-10-08	$2.83	$2.86	$2.71	$2.71	$2.71	1,056,090
2021-10-07	$2.75	$2.86	$2.75	$2.84	$2.84	1,571,804
2021-10-06	$2.72	$2.78	$2.68	$2.73	$2.73	1,825,842
2021-10-05	$2.90	$2.90	$2.75	$2.76	$2.76	3,354,449
2021-10-04	$2.86	$2.91	$2.81	$2.85	$2.85	3,563,506
2021-10-01	$2.75	$2.94	$2.75	$2.88	$2.88	3,049,442
2021-09-30	$2.73	$2.76	$2.67	$2.71	$2.71	1,164,821
2021-09-29	$2.78	$2.79	$2.60	$2.70	$2.70	1,290,107
2021-09-28	$2.82	$2.90	$2.72	$2.73	$2.73	2,703,012
2021-09-27	$2.78	$3.13	$2.71	$2.85	$2.85	6,631,912
2021-09-24	$2.76	$2.89	$2.74	$2.76	$2.76	2,556,303
2021-09-23	$2.69	$2.82	$2.65	$2.79	$2.79	2,686,776
2021-09-22	$2.64	$2.70	$2.62	$2.65	$2.65	2,169,545
2021-09-21	$2.59	$2.63	$2.51	$2.59	$2.59	1,218,467
2021-09-20	$2.56	$2.61	$2.50	$2.56	$2.56	2,436,922
2021-09-17	$2.51	$2.67	$2.49	$2.67	$2.67	7,241,377
2021-09-16	$2.50	$2.52	$2.48	$2.49	$2.49	2,385,633
2021-09-15	$2.51	$2.53	$2.39	$2.50	$2.50	2,310,902
2021-09-14	$2.48	$2.50	$2.39	$2.47	$2.47	1,940,355
2021-09-13	$2.41	$2.56	$2.39	$2.45	$2.45	2,528,516
2021-09-10	$2.44	$2.47	$2.38	$2.39	$2.39	1,087,124
2021-09-09	$2.38	$2.47	$2.37	$2.40	$2.40	1,598,733
2021-09-08	$2.50	$2.53	$2.39	$2.40	$2.40	1,358,986
2021-09-07	$2.53	$2.58	$2.52	$2.54	$2.54	1,399,886
2021-09-03	$2.60	$2.63	$2.49	$2.55	$2.55	1,040,953
2021-09-02	$2.65	$2.67	$2.58	$2.60	$2.60	2,117,890
2021-09-01	$2.64	$2.66	$2.59	$2.64	$2.64	1,361,107
2021-08-31	$2.54	$2.63	$2.50	$2.63	$2.63	1,465,384
2021-08-30	$2.56	$2.58	$2.47	$2.55	$2.55	1,665,581
2021-08-27	$2.32	$2.54	$2.32	$2.54	$2.54	1,152,975
2021-08-26	$2.40	$2.40	$2.28	$2.30	$2.30	1,522,246
2021-08-25	$2.48	$2.52	$2.41	$2.41	$2.41	738,765
2021-08-24	$2.38	$2.52	$2.38	$2.47	$2.47	2,767,641
2021-08-23	$2.33	$2.41	$2.33	$2.36	$2.36	1,203,526
2021-08-20	$2.24	$2.31	$2.24	$2.30	$2.30	1,288,077
2021-08-19	$2.24	$2.28	$2.21	$2.26	$2.26	1,379,664
2021-08-18	$2.32	$2.33	$2.24	$2.28	$2.28	1,648,666
2021-08-17	$2.27	$2.34	$2.25	$2.29	$2.29	1,632,801
2021-08-16	$2.34	$2.35	$2.27	$2.30	$2.30	1,678,927
2021-08-13	$2.41	$2.41	$2.34	$2.36	$2.36	1,588,044
2021-08-12	$2.48	$2.48	$2.33	$2.41	$2.41	1,483,108
2021-08-11	$2.44	$2.50	$2.40	$2.49	$2.49	1,095,678
2021-08-10	$2.44	$2.47	$2.41	$2.43	$2.43	671,370
2021-08-09	$2.53	$2.55	$2.44	$2.44	$2.44	659,184
2021-08-06	$2.49	$2.59	$2.48	$2.55	$2.55	1,061,440
2021-08-05	$2.41	$2.56	$2.39	$2.47	$2.47	1,392,290
2021-08-04	$2.44	$2.48	$2.40	$2.41	$2.41	1,235,956
2021-08-03	$2.54	$2.57	$2.39	$2.49	$2.49	1,746,839
2021-08-02	$2.64	$2.73	$2.51	$2.52	$2.52	2,483,221
2021-07-30	$2.67	$2.79	$2.63	$2.66	$2.66	2,431,380
2021-07-29	$2.51	$2.73	$2.48	$2.67	$2.67	3,366,811
2021-07-28	$2.39	$2.41	$2.29	$2.39	$2.39	1,190,394
2021-07-27	$2.38	$2.40	$2.28	$2.35	$2.35	1,308,447
2021-07-26	$2.34	$2.46	$2.33	$2.42	$2.42	1,440,816
2021-07-23	$2.36	$2.36	$2.24	$2.33	$2.33	1,187,134
2021-07-22	$2.42	$2.45	$2.30	$2.34	$2.34	1,330,172
2021-07-21	$2.39	$2.49	$2.38	$2.44	$2.44	1,340,840
2021-07-20	$2.37	$2.41	$2.25	$2.36	$2.36	2,219,121
2021-07-19	$2.30	$2.33	$2.26	$2.30	$2.30	2,133,434
2021-07-16	$2.55	$2.55	$2.35	$2.39	$2.39	2,931,847
2021-07-15	$2.49	$2.54	$2.46	$2.52	$2.52	3,123,533
2021-07-14	$2.57	$2.57	$2.47	$2.50	$2.50	1,981,185
2021-07-13	$2.63	$2.63	$2.49	$2.52	$2.52	3,192,219
2021-07-12	$2.54	$2.64	$2.48	$2.63	$2.63	2,629,056
2021-07-09	$2.55	$2.58	$2.49	$2.56	$2.56	1,665,399
2021-07-08	$2.50	$2.58	$2.46	$2.51	$2.51	1,969,733
2021-07-07	$2.46	$2.57	$2.38	$2.55	$2.55	3,987,989
2021-07-06	$2.54	$2.54	$2.40	$2.45	$2.45	2,378,498
2021-07-02	$2.64	$2.67	$2.49	$2.54	$2.54	1,436,126
2021-07-01	$2.68	$2.70	$2.61	$2.63	$2.63	3,245,788
2021-06-30	$2.66	$2.75	$2.63	$2.64	$2.64	4,244,849
2021-06-29	$2.76	$2.79	$2.68	$2.69	$2.69	1,883,565
2021-06-28	$2.79	$2.84	$2.64	$2.75	$2.75	3,816,760
2021-06-25	$2.85	$2.93	$2.77	$2.81	$2.81	50,222,446
2021-06-24	$2.81	$2.84	$2.77	$2.84	$2.84	4,461,076
2021-06-23	$2.84	$2.89	$2.76	$2.79	$2.79	3,531,685
2021-06-22	$2.77	$2.87	$2.73	$2.79	$2.79	2,600,647
2021-06-21	$2.72	$2.82	$2.71	$2.79	$2.79	4,222,568
2021-06-18	$2.72	$2.85	$2.66	$2.68	$2.68	5,113,253
2021-06-17	$2.88	$2.98	$2.75	$2.78	$2.78	4,168,783
2021-06-16	$2.89	$2.94	$2.87	$2.90	$2.90	1,728,746
2021-06-15	$2.88	$2.93	$2.85	$2.90	$2.90	3,437,174
2021-06-14	$2.98	$3.02	$2.90	$2.90	$2.90	3,288,012
2021-06-11	$2.78	$3.02	$2.71	$2.98	$2.98	6,219,691
2021-06-10	$2.80	$3.05	$2.69	$2.70	$2.70	8,812,557
2021-06-09	$2.40	$2.86	$2.38	$2.83	$2.83	15,366,207
2021-06-08	$2.39	$2.43	$2.36	$2.38	$2.38	2,221,661
2021-06-07	$2.37	$2.39	$2.34	$2.37	$2.37	4,036,489
2021-06-04	$2.33	$2.38	$2.29	$2.33	$2.33	2,485,674
2021-06-03	$2.35	$2.35	$2.22	$2.29	$2.29	2,359,035
2021-06-02	$2.39	$2.40	$2.35	$2.35	$2.35	2,353,683
2021-06-01	$2.35	$2.41	$2.34	$2.38	$2.38	2,313,774
2021-05-28	$2.41	$2.43	$2.34	$2.39	$2.39	1,538,098
2021-05-27	$2.28	$2.42	$2.27	$2.40	$2.40	2,395,426
2021-05-26	$2.22	$2.31	$2.22	$2.28	$2.28	3,782,070
2021-05-25	$2.36	$2.44	$2.22	$2.22	$2.22	2,111,972
2021-05-24	$2.36	$2.40	$2.33	$2.38	$2.38	862,746
2021-05-21	$2.42	$2.43	$2.31	$2.33	$2.33	1,268,868
2021-05-20	$2.28	$2.42	$2.18	$2.37	$2.37	3,190,351
2021-05-19	$2.38	$2.38	$2.21	$2.27	$2.27	1,444,041
2021-05-18	$2.34	$2.43	$2.33	$2.43	$2.43	1,571,483
2021-05-17	$2.17	$2.36	$2.15	$2.34	$2.34	2,044,438
2021-05-14	$2.20	$2.24	$2.12	$2.16	$2.16	1,754,914
2021-05-13	$2.20	$2.30	$2.07	$2.16	$2.16	2,078,933
2021-05-12	$2.28	$2.39	$2.17	$2.19	$2.19	3,183,567
2021-05-11	$2.15	$2.51	$2.10	$2.34	$2.34	3,794,810
2021-05-10	$2.31	$2.53	$2.13	$2.21	$2.21	4,504,479
2021-05-07	$2.49	$2.61	$2.46	$2.56	$2.56	2,889,844
2021-05-06	$2.53	$2.56	$2.38	$2.47	$2.47	1,945,446
2021-05-05	$2.55	$2.59	$2.50	$2.52	$2.52	1,364,357
2021-05-04	$2.50	$2.54	$2.37	$2.52	$2.52	1,623,427
2021-05-03	$2.54	$2.58	$2.44	$2.52	$2.52	2,282,757
2021-04-30	$2.55	$2.63	$2.48	$2.51	$2.51	3,045,096
2021-04-29	$2.55	$2.60	$2.47	$2.57	$2.57	4,187,129
2021-04-28	$2.45	$2.59	$2.45	$2.53	$2.53	3,673,927
2021-04-27	$2.36	$2.51	$2.36	$2.45	$2.45	4,472,853
2021-04-26	$2.22	$2.45	$2.22	$2.38	$2.38	4,267,530
2021-04-23	$2.17	$2.24	$2.16	$2.20	$2.20	3,431,791
2021-04-22	$2.04	$2.21	$2.03	$2.15	$2.15	4,261,916
2021-04-21	$1.89	$2.08	$1.88	$2.05	$2.05	1,836,937
2021-04-20	$2.04	$2.06	$1.95	$1.97	$1.97	1,635,628
2021-04-19	$2.09	$2.13	$1.99	$2.04	$2.04	2,894,467
2021-04-16	$2.04	$2.16	$1.98	$2.09	$2.09	3,213,731
2021-04-15	$2.03	$2.09	$1.98	$2.02	$2.02	1,788,523
2021-04-14	$1.97	$2.07	$1.94	$2.02	$2.02	1,899,712
2021-04-13	$2.01	$2.02	$1.87	$1.96	$1.96	4,048,639
2021-04-12	$2.11	$2.12	$2.01	$2.02	$2.02	2,837,349
2021-04-09	$2.09	$2.16	$2.03	$2.11	$2.11	2,056,371
2021-04-08	$2.09	$2.13	$1.97	$2.10	$2.10	2,415,876
2021-04-07	$2.03	$2.10	$1.98	$2.08	$2.08	1,777,664
2021-04-06	$1.96	$2.06	$1.94	$2.03	$2.03	2,399,772
2021-04-05	$1.92	$2.00	$1.90	$1.97	$1.97	2,010,677
2021-04-01	$1.80	$1.89	$1.80	$1.88	$1.88	1,191,209
2021-03-31	$1.81	$1.86	$1.79	$1.80	$1.80	1,928,765
2021-03-30	$1.75	$1.85	$1.74	$1.82	$1.82	1,877,047
2021-03-29	$1.87	$1.88	$1.75	$1.77	$1.77	3,006,354
2021-03-26	$1.88	$1.90	$1.76	$1.86	$1.86	1,555,144
2021-03-25	$1.81	$1.90	$1.76	$1.87	$1.87	1,518,900
2021-03-24	$1.95	$1.97	$1.81	$1.83	$1.83	3,506,202
2021-03-23	$2.05	$2.06	$1.92	$1.96	$1.96	2,546,320
2021-03-22	$2.12	$2.15	$2.02	$2.07	$2.07	1,422,968
2021-03-19	$2.08	$2.21	$2.00	$2.13	$2.13	4,486,249
2021-03-18	$2.19	$2.26	$2.04	$2.08	$2.08	3,046,280
2021-03-17	$2.15	$2.23	$2.02	$2.22	$2.22	2,209,578
2021-03-16	$2.19	$2.24	$2.06	$2.18	$2.18	2,307,284
2021-03-15	$2.09	$2.28	$2.09	$2.21	$2.21	3,396,370
2021-03-12	$2.03	$2.09	$2.00	$2.09	$2.09	1,176,481
2021-03-11	$2.00	$2.08	$1.98	$2.05	$2.05	1,623,311
2021-03-10	$1.93	$2.02	$1.91	$1.97	$1.97	1,710,656
2021-03-09	$1.95	$1.99	$1.89	$1.94	$1.94	2,928,878
2021-03-08	$1.89	$1.95	$1.82	$1.90	$1.90	2,299,804
2021-03-05	$1.90	$1.91	$1.74	$1.88	$1.88	2,587,075
2021-03-04	$1.89	$1.90	$1.71	$1.90	$1.90	3,241,494
2021-03-03	$1.88	$1.92	$1.83	$1.90	$1.90	2,708,115
2021-03-02	$1.78	$1.92	$1.74	$1.84	$1.84	6,880,020
2021-03-01	$1.77	$1.80	$1.64	$1.78	$1.78	4,788,306
2021-02-26	$1.87	$1.89	$1.69	$1.72	$1.72	4,942,856
2021-02-25	$2.05	$2.15	$1.73	$1.82	$1.82	10,725,600
2021-02-24	$1.97	$2.18	$1.97	$2.08	$2.08	3,521,941
2021-02-23	$2.00	$2.07	$1.95	$1.97	$1.97	5,138,536
2021-02-22	$2.00	$2.07	$1.99	$2.03	$2.03	3,999,687
2021-02-19	$2.02	$2.08	$1.94	$2.03	$2.03	2,109,296
2021-02-18	$2.12	$2.12	$2.01	$2.03	$2.03	2,879,701
2021-02-17	$2.20	$2.26	$2.12	$2.13	$2.13	2,162,504
2021-02-16	$2.16	$2.20	$2.15	$2.17	$2.17	5,846,492
2021-02-12	$2.17	$2.20	$2.12	$2.14	$2.14	1,667,186
2021-02-11	$2.20	$2.20	$2.11	$2.17	$2.17	2,611,306
2021-02-10	$2.20	$2.23	$2.12	$2.18	$2.18	2,319,227
2021-02-09	$2.19	$2.21	$2.08	$2.18	$2.18	7,643,070
2021-02-08	$2.03	$2.20	$1.95	$2.18	$2.18	17,699,472
2021-02-05	$1.94	$2.02	$1.93	$2.00	$2.00	2,228,700
2021-02-04	$2.00	$2.02	$1.87	$1.92	$1.92	3,913,611
2021-02-03	$1.97	$2.02	$1.97	$2.00	$2.00	3,093,201
2021-02-02	$2.02	$2.06	$1.92	$1.99	$1.99	3,372,376
2021-02-01	$2.09	$2.10	$1.92	$2.00	$2.00	4,968,808
2021-01-29	$1.99	$2.19	$1.97	$1.99	$1.99	5,712,184
2021-01-28	$1.86	$2.05	$1.86	$1.99	$1.99	5,976,790
2021-01-27	$1.79	$1.97	$1.76	$1.90	$1.90	5,475,128
2021-01-26	$1.95	$1.98	$1.78	$1.80	$1.80	6,063,678
2021-01-25	$1.69	$1.99	$1.68	$1.89	$1.89	5,179,119
2021-01-22	$1.70	$1.79	$1.66	$1.75	$1.75	2,320,593
2021-01-21	$1.85	$1.99	$1.70	$1.70	$1.70	5,928,811
2021-01-20	$1.58	$1.90	$1.58	$1.86	$1.86	6,459,794
2021-01-19	$1.43	$1.59	$1.43	$1.56	$1.56	2,661,219
2021-01-15	$1.47	$1.51	$1.41	$1.43	$1.43	1,198,475
2021-01-14	$1.41	$1.54	$1.41	$1.50	$1.50	1,902,272
2021-01-13	$1.44	$1.47	$1.40	$1.40	$1.40	1,544,369
2021-01-12	$1.43	$1.50	$1.43	$1.43	$1.43	1,207,707
2021-01-11	$1.52	$1.53	$1.43	$1.45	$1.45	1,972,097
2021-01-08	$1.59	$1.62	$1.51	$1.53	$1.53	2,857,624
2021-01-07	$1.69	$1.71	$1.66	$1.66	$1.66	1,095,552
2021-01-06	$1.58	$1.70	$1.57	$1.69	$1.69	1,623,253
2021-01-05	$1.50	$1.64	$1.46	$1.60	$1.60	1,555,209
2021-01-04	$1.63	$1.66	$1.56	$1.59	$1.59	3,059,953
2020-12-31	$1.64	$1.66	$1.61	$1.65	$1.65	627,719
2020-12-30	$1.66	$1.70	$1.63	$1.65	$1.65	808,274
2020-12-29	$1.67	$1.69	$1.63	$1.65	$1.65	1,112,781
2020-12-28	$1.60	$1.70	$1.60	$1.66	$1.66	1,469,827
2020-12-24	$1.62	$1.74	$1.61	$1.70	$1.70	562,176
2020-12-23	$1.63	$1.73	$1.57	$1.65	$1.65	2,723,059
2020-12-22	$1.57	$1.61	$1.48	$1.61	$1.61	2,693,750
2020-12-21	$1.47	$1.54	$1.44	$1.54	$1.54	3,180,697
2020-12-18	$1.46	$1.55	$1.44	$1.51	$1.51	4,538,692
2020-12-17	$1.34	$1.50	$1.34	$1.49	$1.49	2,140,384
2020-12-16	$1.29	$1.39	$1.26	$1.37	$1.37	1,641,209
2020-12-15	$1.38	$1.38	$1.30	$1.34	$1.34	12,082,846
2020-12-14	$1.34	$1.39	$1.28	$1.37	$1.37	1,331,003
2020-12-11	$1.31	$1.42	$1.31	$1.39	$1.39	801,916
2020-12-10	$1.30	$1.41	$1.29	$1.38	$1.38	1,123,098
2020-12-09	$1.43	$1.44	$1.26	$1.31	$1.31	2,340,908
2020-12-08	$1.49	$1.52	$1.30	$1.43	$1.43	2,386,772
2020-12-07	$1.54	$1.57	$1.47	$1.49	$1.49	1,365,149
2020-12-04	$1.56	$1.61	$1.53	$1.55	$1.55	1,513,130
2020-12-03	$1.48	$1.64	$1.48	$1.53	$1.53	3,212,236
2020-12-02	$1.50	$1.54	$1.47	$1.49	$1.49	2,842,391
2020-12-01	$1.51	$1.59	$1.47	$1.50	$1.50	1,567,624
2020-11-30	$1.55	$1.58	$1.47	$1.51	$1.51	2,099,442
2020-11-27	$1.54	$1.57	$1.51	$1.53	$1.53	753,691
2020-11-25	$1.60	$1.64	$1.51	$1.54	$1.54	2,108,248
2020-11-24	$1.40	$1.58	$1.35	$1.55	$1.55	3,650,515
2020-11-23	$1.25	$1.42	$1.25	$1.40	$1.40	3,929,445
2020-11-20	$1.20	$1.28	$1.20	$1.25	$1.25	887,283
2020-11-19	$1.25	$1.27	$1.22	$1.24	$1.24	698,937
2020-11-18	$1.30	$1.30	$1.25	$1.27	$1.27	1,166,488
2020-11-17	$1.25	$1.30	$1.25	$1.29	$1.29	1,022,382
2020-11-16	$1.30	$1.38	$1.25	$1.25	$1.25	2,491,056
2020-11-13	$1.28	$1.30	$1.19	$1.26	$1.26	3,029,287
2020-11-12	$1.25	$1.34	$1.24	$1.30	$1.30	1,871,712
2020-11-11	$1.20	$1.31	$1.17	$1.28	$1.28	2,171,553
2020-11-10	$1.15	$1.30	$1.13	$1.26	$1.26	3,954,521
2020-11-09	$1.19	$1.21	$1.13	$1.15	$1.15	7,837,980
2020-11-06	$0.98	$1.01	$0.96	$1.00	$1.00	689,227
2020-11-05	$0.97	$1.00	$0.95	$0.98	$0.98	1,016,404
2020-11-04	$0.95	$0.99	$0.93	$0.95	$0.95	520,591
2020-11-03	$0.92	$0.99	$0.92	$0.97	$0.97	757,861
2020-11-02	$0.91	$0.95	$0.87	$0.92	$0.92	1,749,585
2020-10-30	$0.94	$0.95	$0.87	$0.89	$0.89	1,346,779
2020-10-29	$0.92	$0.94	$0.90	$0.91	$0.91	1,425,760
2020-10-28	$0.95	$0.96	$0.91	$0.91	$0.91	1,129,213
2020-10-27	$0.99	$1.00	$0.96	$0.98	$0.98	657,996
2020-10-26	$0.98	$1.02	$0.96	$0.98	$0.98	1,078,849
2020-10-23	$1.05	$1.05	$1.00	$1.00	$1.00	422,118
2020-10-22	$1.00	$1.06	$1.00	$1.02	$1.02	881,030
2020-10-21	$0.96	$1.06	$0.94	$0.98	$0.98	1,499,108
2020-10-20	$1.00	$1.01	$0.96	$0.96	$0.96	1,134,254
2020-10-19	$0.99	$1.06	$0.92	$0.97	$0.97	2,791,563
2020-10-16	$1.00	$1.06	$1.00	$1.03	$1.03	930,870
2020-10-15	$0.99	$1.02	$0.97	$1.01	$1.01	1,199,986
2020-10-14	$1.08	$1.09	$0.97	$0.97	$0.97	1,842,835
2020-10-13	$1.10	$1.11	$1.05	$1.08	$1.08	839,102
2020-10-12	$1.14	$1.15	$1.07	$1.11	$1.11	779,421
2020-10-09	$1.15	$1.20	$1.14	$1.14	$1.14	550,063
2020-10-08	$1.15	$1.17	$1.11	$1.15	$1.15	898,203
2020-10-07	$1.11	$1.15	$1.07	$1.10	$1.10	1,468,039
2020-10-06	$1.04	$1.15	$1.04	$1.07	$1.07	1,991,091
2020-10-05	$1.03	$1.05	$1.00	$1.04	$1.04	1,118,886
2020-10-02	$0.97	$1.04	$0.95	$1.02	$1.02	1,831,898
2020-10-01	$0.99	$1.03	$0.97	$1.02	$1.02	1,214,059
2020-09-30	$0.97	$1.02	$0.97	$1.00	$1.00	1,912,743
2020-09-29	$0.99	$1.01	$0.93	$0.98	$0.98	4,169,043
2020-09-28	$0.95	$1.00	$0.95	$1.00	$1.00	1,988,925
2020-09-25	$0.93	$0.96	$0.91	$0.94	$0.94	2,755,821
2020-09-24	$0.96	$0.97	$0.90	$0.93	$0.93	3,282,540
2020-09-23	$1.05	$1.07	$0.92	$0.98	$0.98	4,443,325
2020-09-22	$1.14	$1.17	$0.99	$1.01	$1.01	4,707,955
2020-09-21	$1.21	$1.22	$1.14	$1.14	$1.14	2,219,030
2020-09-18	$1.37	$1.37	$1.20	$1.22	$1.22	7,093,542
2020-09-17	$1.36	$1.40	$1.28	$1.34	$1.34	1,354,229
2020-09-16	$1.35	$1.43	$1.31	$1.36	$1.36	1,567,988
2020-09-15	$1.42	$1.44	$1.34	$1.35	$1.35	1,236,727
2020-09-14	$1.40	$1.50	$1.39	$1.42	$1.42	1,656,302
2020-09-11	$1.29	$1.39	$1.28	$1.37	$1.37	1,673,474
2020-09-10	$1.35	$1.40	$1.28	$1.30	$1.30	1,778,202
2020-09-09	$1.30	$1.34	$1.23	$1.31	$1.31	1,764,840
2020-09-08	$1.20	$1.35	$1.20	$1.29	$1.29	2,153,918
2020-09-04	$1.17	$1.25	$1.15	$1.23	$1.23	1,969,196
2020-09-03	$1.17	$1.21	$1.15	$1.19	$1.19	946,645
2020-09-02	$1.19	$1.21	$1.16	$1.18	$1.18	952,382
2020-09-01	$1.16	$1.20	$1.15	$1.18	$1.18	724,522
2020-08-31	$1.22	$1.26	$1.17	$1.17	$1.17	1,175,789
2020-08-28	$1.16	$1.25	$1.16	$1.23	$1.23	2,310,282
2020-08-27	$1.14	$1.19	$1.12	$1.17	$1.17	2,918,544
2020-08-26	$1.12	$1.15	$1.11	$1.15	$1.15	1,263,141
2020-08-25	$1.10	$1.16	$1.09	$1.11	$1.11	2,546,803
2020-08-24	$1.09	$1.15	$1.08	$1.10	$1.10	2,796,733
2020-08-21	$1.15	$1.17	$1.06	$1.06	$1.06	2,543,655
2020-08-20	$1.21	$1.21	$1.15	$1.17	$1.17	1,399,495
2020-08-19	$1.19	$1.23	$1.14	$1.14	$1.14	2,186,890
2020-08-18	$1.26	$1.26	$1.19	$1.19	$1.19	2,411,699
2020-08-17	$1.30	$1.31	$1.20	$1.20	$1.20	4,016,640
2020-08-14	$1.18	$1.26	$1.15	$1.20	$1.20	3,345,502
2020-08-13	$1.34	$1.35	$1.13	$1.13	$1.13	6,403,681
2020-08-12	$1.16	$1.30	$1.12	$1.25	$1.25	6,655,028
2020-08-11	$1.07	$1.22	$1.05	$1.08	$1.08	3,934,998
2020-08-10	$0.95	$1.06	$0.93	$1.04	$1.04	2,906,221
2020-08-07	$0.91	$0.96	$0.90	$0.95	$0.95	1,361,157
2020-08-06	$0.94	$1.00	$0.91	$0.96	$0.96	1,273,707
2020-08-05	$0.90	$0.94	$0.90	$0.92	$0.92	1,049,072
2020-08-04	$0.90	$0.90	$0.87	$0.90	$0.90	644,946
2020-08-03	$0.91	$0.91	$0.87	$0.90	$0.90	860,260
2020-07-31	$0.93	$0.93	$0.88	$0.92	$0.92	1,602,255
2020-07-30	$0.90	$0.94	$0.86	$0.93	$0.93	1,446,002
2020-07-29	$0.91	$0.93	$0.90	$0.91	$0.91	378,509
2020-07-28	$0.91	$0.93	$0.90	$0.92	$0.92	571,823
2020-07-27	$0.94	$0.94	$0.89	$0.92	$0.92	1,397,317
2020-07-24	$0.94	$0.97	$0.91	$0.92	$0.92	2,519,257
2020-07-23	$0.93	$0.96	$0.91	$0.95	$0.95	942,025
2020-07-22	$0.95	$0.95	$0.92	$0.92	$0.92	505,710
2020-07-21	$0.94	$0.97	$0.93	$0.93	$0.93	1,378,405
2020-07-20	$1.00	$1.01	$0.92	$0.94	$0.94	2,128,450
2020-07-17	$0.96	$1.01	$0.95	$1.01	$1.01	1,253,200
2020-07-16	$0.95	$0.97	$0.93	$0.96	$0.96	944,400
2020-07-15	$0.98	$0.98	$0.90	$0.95	$0.95	1,827,400
2020-07-14	$1.00	$1.00	$0.90	$0.96	$0.96	1,671,000
2020-07-13	$1.00	$1.05	$0.97	$0.98	$0.98	1,815,000
2020-07-10	$0.91	$0.96	$0.87	$0.96	$0.96	2,865,400
2020-07-09	$0.96	$0.96	$0.88	$0.89	$0.89	954,600
2020-07-08	$0.95	$0.95	$0.90	$0.93	$0.93	2,792,400
2020-07-07	$1.00	$1.03	$0.90	$0.93	$0.93	3,944,900
2020-07-06	$1.07	$1.07	$1.01	$1.02	$1.02	1,029,700
2020-07-02	$1.07	$1.08	$0.99	$1.05	$1.05	1,888,000
2020-07-01	$1.03	$1.07	$1.00	$1.05	$1.05	850,300
2020-06-30	$1.02	$1.05	$0.98	$1.04	$1.04	952,700
2020-06-29	$0.99	$1.07	$0.97	$1.02	$1.02	2,398,600
2020-06-26	$1.08	$1.08	$0.97	$1.00	$1.00	8,865,626
2020-06-25	$1.08	$1.12	$1.01	$1.08	$1.08	3,267,459
2020-06-24	$1.23	$1.27	$1.09	$1.11	$1.11	4,388,139
2020-06-23	$1.14	$1.19	$1.11	$1.18	$1.18	1,427,841
2020-06-22	$1.20	$1.20	$1.08	$1.11	$1.11	2,242,779
2020-06-19	$1.22	$1.25	$1.11	$1.22	$1.22	3,212,808
2020-06-18	$1.29	$1.31	$1.22	$1.23	$1.23	1,604,155
2020-06-17	$1.21	$1.32	$1.20	$1.28	$1.28	2,308,234
2020-06-16	$1.32	$1.39	$1.23	$1.23	$1.23	3,307,879
2020-06-15	$1.15	$1.24	$1.10	$1.21	$1.21	1,742,095
2020-06-12	$1.25	$1.49	$1.16	$1.19	$1.19	2,153,805
2020-06-11	$1.15	$1.20	$1.05	$1.13	$1.13	3,080,415
2020-06-10	$1.39	$1.40	$1.06	$1.23	$1.23	3,428,683
2020-06-09	$1.60	$1.60	$1.35	$1.35	$1.35	3,653,774
2020-06-08	$1.44	$1.69	$1.40	$1.58	$1.58	8,974,095
2020-06-05	$1.01	$1.35	$0.99	$1.29	$1.29	13,408,531
2020-06-04	$0.99	$1.05	$0.95	$0.95	$0.95	5,768,612
2020-06-03	$0.99	$1.02	$0.98	$0.99	$0.99	3,247,011
2020-06-02	$1.00	$1.02	$0.98	$0.98	$0.98	2,416,895
2020-06-01	$1.03	$1.04	$0.99	$0.99	$0.99	1,592,139
2020-05-29	$1.05	$1.05	$0.90	$0.97	$0.97	3,074,618
2020-05-28	$1.08	$1.12	$1.01	$1.02	$1.02	3,383,723
2020-05-27	$1.00	$1.10	$1.00	$1.06	$1.06	2,384,419
2020-05-26	$1.09	$1.10	$0.98	$1.00	$1.00	3,505,377
2020-05-22	$0.94	$1.03	$0.90	$1.03	$1.03	2,183,362
2020-05-21	$0.92	$0.95	$0.90	$0.93	$0.93	1,799,511
2020-05-20	$0.94	$0.99	$0.89	$0.92	$0.92	4,169,083
2020-05-19	$0.94	$0.97	$0.87	$0.91	$0.91	2,392,291
2020-05-18	$0.95	$0.98	$0.89	$0.94	$0.94	1,791,056
2020-05-15	$0.88	$0.93	$0.85	$0.88	$0.88	1,130,160
2020-05-14	$0.84	$0.94	$0.81	$0.86	$0.86	2,433,120
2020-05-13	$0.94	$0.94	$0.84	$0.87	$0.87	4,067,214
2020-05-12	$0.92	$0.93	$0.86	$0.92	$0.92	3,549,273
2020-05-11	$0.86	$0.96	$0.85	$0.89	$0.89	3,446,858
2020-05-08	$0.82	$0.87	$0.81	$0.85	$0.85	2,254,489
2020-05-07	$0.74	$0.86	$0.74	$0.86	$0.86	1,912,792
2020-05-06	$0.79	$0.81	$0.73	$0.76	$0.76	2,359,615
2020-05-05	$0.83	$0.90	$0.78	$0.81	$0.81	2,389,017
2020-05-04	$0.89	$0.91	$0.76	$0.77	$0.77	3,967,503
2020-05-01	$0.89	$0.95	$0.86	$0.89	$0.89	1,567,486
2020-04-30	$0.96	$1.01	$0.88	$0.96	$0.96	5,127,962
2020-04-29	$0.98	$1.05	$0.93	$0.96	$0.96	4,117,488
2020-04-28	$0.99	$1.00	$0.91	$0.93	$0.93	3,721,140
2020-04-27	$0.80	$0.92	$0.80	$0.88	$0.88	2,532,450
2020-04-24	$0.95	$0.95	$0.78	$0.78	$0.78	3,243,781
2020-04-23	$0.99	$1.28	$0.84	$0.89	$0.89	8,428,250
2020-04-22	$0.74	$0.92	$0.71	$0.91	$0.91	2,434,388
2020-04-21	$0.73	$0.75	$0.69	$0.73	$0.73	1,959,862
2020-04-20	$0.77	$0.78	$0.70	$0.72	$0.72	2,259,726
2020-04-17	$0.76	$0.80	$0.73	$0.77	$0.77	3,677,929
2020-04-16	$0.75	$0.77	$0.71	$0.73	$0.73	3,737,273
2020-04-15	$0.75	$0.76	$0.69	$0.75	$0.75	1,143,424
2020-04-14	$0.70	$0.78	$0.70	$0.76	$0.76	1,817,568
2020-04-13	$0.73	$0.75	$0.66	$0.70	$0.70	2,107,370
2020-04-09	$0.66	$0.76	$0.64	$0.73	$0.73	4,733,751
2020-04-08	$0.60	$0.66	$0.58	$0.64	$0.64	3,669,225
2020-04-07	$0.64	$0.64	$0.56	$0.58	$0.58	3,457,203
2020-04-06	$0.61	$0.61	$0.48	$0.59	$0.59	5,807,548
2020-04-03	$0.62	$0.62	$0.47	$0.47	$0.47	4,790,139
2020-04-02	$0.64	$0.64	$0.58	$0.62	$0.62	1,880,112
2020-04-01	$0.58	$0.61	$0.55	$0.60	$0.60	2,305,865
2020-03-31	$0.68	$0.69	$0.57	$0.64	$0.64	7,319,273
2020-03-30	$0.60	$0.60	$0.51	$0.54	$0.54	2,868,864
2020-03-27	$0.70	$0.70	$0.55	$0.55	$0.55	6,906,239
2020-03-26	$0.63	$0.81	$0.54	$0.70	$0.70	17,118,939
2020-03-25	$0.46	$0.52	$0.38	$0.48	$0.48	16,332,637
2020-03-24	$0.45	$0.51	$0.43	$0.45	$0.45	4,361,733
2020-03-23	$0.57	$0.60	$0.36	$0.43	$0.43	5,022,062
2020-03-20	$0.55	$0.62	$0.54	$0.55	$0.55	6,055,009
2020-03-19	$0.51	$0.61	$0.45	$0.54	$0.54	10,931,042
2020-03-18	$0.65	$0.65	$0.46	$0.50	$0.50	1,675,646
2020-03-17	$0.87	$0.87	$0.69	$0.70	$0.70	2,027,497
2020-03-16	$1.04	$1.04	$0.80	$0.82	$0.82	1,805,587
2020-03-13	$1.00	$1.11	$0.90	$1.05	$1.05	4,829,740
2020-03-12	$1.14	$1.16	$0.99	$0.99	$0.99	3,399,233
2020-03-11	$1.40	$1.43	$1.20	$1.22	$1.22	4,567,219
2020-03-10	$1.49	$1.58	$1.35	$1.39	$1.39	4,905,762
2020-03-09	$1.46	$1.59	$1.39	$1.47	$1.47	4,929,000
2020-03-06	$1.71	$1.76	$1.49	$1.50	$1.50	6,530,692
2020-03-05	$2.00	$2.04	$1.70	$1.74	$1.74	3,813,244
2020-03-04	$1.95	$2.08	$1.90	$2.05	$2.05	2,991,785
2020-03-03	$2.00	$2.13	$1.94	$1.96	$1.96	4,444,117
2020-03-02	$2.12	$2.12	$1.87	$1.98	$1.98	3,315,641
2020-02-28	$2.02	$2.15	$1.92	$2.07	$2.07	2,141,782
2020-02-27	$2.29	$2.29	$1.97	$2.14	$2.14	1,937,345
2020-02-26	$2.36	$2.36	$2.00	$2.04	$2.04	4,249,477
2020-02-25	$2.53	$2.54	$2.34	$2.35	$2.35	1,736,920
2020-02-24	$2.52	$2.54	$2.47	$2.52	$2.52	837,062
2020-02-21	$2.60	$2.63	$2.54	$2.59	$2.59	1,078,692
2020-02-20	$2.65	$2.69	$2.59	$2.60	$2.60	1,558,160
2020-02-19	$2.69	$2.73	$2.65	$2.66	$2.66	795,616
2020-02-18	$2.72	$2.76	$2.66	$2.66	$2.66	657,272
2020-02-14	$2.71	$2.76	$2.67	$2.73	$2.73	722,294
2020-02-13	$2.70	$2.76	$2.69	$2.70	$2.70	459,067
2020-02-12	$2.71	$2.75	$2.65	$2.70	$2.70	702,459
2020-02-11	$2.61	$2.69	$2.58	$2.67	$2.67	584,239
2020-02-10	$2.66	$2.67	$2.58	$2.59	$2.59	541,884
2020-02-07	$2.72	$2.73	$2.58	$2.67	$2.67	1,271,209
2020-02-06	$2.85	$2.85	$2.74	$2.74	$2.74	986,285
2020-02-05	$2.81	$2.82	$2.77	$2.80	$2.80	979,013
2020-02-04	$2.82	$2.87	$2.74	$2.77	$2.77	1,021,870
2020-02-03	$2.68	$2.80	$2.68	$2.78	$2.78	735,808
2020-01-31	$2.80	$2.80	$2.68	$2.73	$2.73	1,372,682
2020-01-30	$2.80	$2.84	$2.75	$2.81	$2.81	1,107,834
2020-01-29	$2.87	$2.90	$2.84	$2.86	$2.86	613,423
2020-01-28	$2.88	$2.91	$2.85	$2.86	$2.86	678,625
2020-01-27	$2.80	$2.89	$2.76	$2.86	$2.86	1,337,969
2020-01-24	$3.01	$3.02	$2.88	$2.91	$2.91	1,013,141
2020-01-23	$3.02	$3.09	$2.96	$3.00	$3.00	1,022,902
2020-01-22	$3.05	$3.10	$2.94	$3.05	$3.05	2,237,191
2020-01-21	$3.02	$3.10	$3.00	$3.03	$3.03	1,232,971
2020-01-17	$3.03	$3.10	$2.99	$3.04	$3.04	679,981
2020-01-16	$2.93	$3.03	$2.93	$3.01	$3.01	1,150,306
2020-01-15	$2.88	$3.00	$2.86	$2.96	$2.96	1,701,100
2020-01-14	$2.92	$2.92	$2.83	$2.87	$2.87	1,032,352
2020-01-13	$2.86	$3.02	$2.84	$2.90	$2.90	2,769,616
2020-01-10	$2.83	$2.87	$2.80	$2.84	$2.84	2,172,858
2020-01-09	$2.77	$2.86	$2.75	$2.82	$2.82	1,202,927
2020-01-08	$2.77	$2.80	$2.70	$2.77	$2.77	2,051,260
2020-01-07	$2.84	$2.86	$2.76	$2.79	$2.79	1,175,463
2020-01-06	$2.88	$2.92	$2.81	$2.85	$2.85	2,607,558
2020-01-03	$2.92	$2.98	$2.87	$2.89	$2.89	1,544,933
2020-01-02	$2.89	$3.02	$2.87	$2.94	$2.94	3,657,737
2019-12-31	$2.84	$2.89	$2.81	$2.86	$2.86	2,152,724
2019-12-30	$2.85	$2.91	$2.84	$2.86	$2.86	1,785,590
2019-12-27	$2.88	$2.89	$2.81	$2.85	$2.85	1,741,706
2019-12-26	$2.85	$2.90	$2.83	$2.88	$2.88	1,072,985
2019-12-24	$2.77	$2.86	$2.76	$2.85	$2.85	1,071,527
2019-12-23	$2.67	$2.85	$2.67	$2.77	$2.77	3,699,438
2019-12-20	$2.65	$2.68	$2.61	$2.67	$2.67	3,455,705
2019-12-19	$2.61	$2.69	$2.60	$2.65	$2.65	3,613,080
2019-12-18	$2.53	$2.62	$2.53	$2.60	$2.60	2,446,540
2019-12-17	$2.53	$2.56	$2.52	$2.54	$2.54	1,881,376
2019-12-16	$2.60	$2.70	$2.51	$2.52	$2.52	2,869,111
2019-12-13	$2.52	$2.61	$2.49	$2.60	$2.60	2,944,462
2019-12-12	$2.49	$2.57	$2.46	$2.52	$2.52	1,422,552
2019-12-11	$2.49	$2.56	$2.47	$2.50	$2.50	2,307,346
2019-12-10	$2.54	$2.57	$2.47	$2.50	$2.50	2,909,406
2019-12-09	$2.58	$2.67	$2.54	$2.55	$2.55	2,323,504
2019-12-06	$2.52	$2.66	$2.52	$2.60	$2.60	4,320,275
2019-12-05	$2.58	$2.60	$2.56	$2.60	$2.60	2,345,043
2019-12-04	$2.61	$2.62	$2.52	$2.58	$2.58	2,223,723
2019-12-03	$2.50	$2.61	$2.46	$2.60	$2.60	3,004,488
2019-12-02	$2.50	$2.66	$2.48	$2.61	$2.61	5,138,165
2019-11-29	$2.52	$2.61	$2.48	$2.48	$2.48	1,225,949
2019-11-27	$2.50	$2.56	$2.49	$2.52	$2.52	1,886,729
2019-11-26	$2.43	$2.58	$2.41	$2.49	$2.49	5,555,363
2019-11-25	$2.36	$2.44	$2.35	$2.43	$2.43	1,015,283
2019-11-22	$2.30	$2.37	$2.25	$2.36	$2.36	1,772,375
2019-11-21	$2.30	$2.35	$2.26	$2.27	$2.27	1,932,597
2019-11-20	$2.29	$2.48	$2.25	$2.28	$2.28	3,354,105
2019-11-19	$2.50	$2.50	$2.25	$2.29	$2.29	3,888,965
2019-11-18	$2.51	$2.56	$2.40	$2.45	$2.45	1,750,614
2019-11-15	$2.59	$2.62	$2.53	$2.54	$2.54	1,896,563
2019-11-14	$2.53	$2.62	$2.53	$2.55	$2.55	1,254,483
2019-11-13	$2.53	$2.61	$2.51	$2.55	$2.55	667,142
2019-11-12	$2.67	$2.71	$2.55	$2.56	$2.56	796,954
2019-11-11	$2.61	$2.70	$2.60	$2.67	$2.67	920,740
2019-11-08	$2.67	$2.75	$2.65	$2.68	$2.68	666,642
2019-11-07	$2.54	$2.76	$2.48	$2.67	$2.67	1,518,928
2019-11-06	$2.50	$2.71	$2.37	$2.59	$2.59	738,385
2019-11-05	$2.71	$2.84	$2.56	$2.65	$2.65	3,620,624
2019-11-04	$2.59	$2.84	$2.54	$2.78	$2.78	4,566,533
2019-11-01	$2.34	$2.55	$2.33	$2.54	$2.54	1,009,044
2019-10-31	$2.37	$2.38	$2.30	$2.33	$2.33	1,208,186
2019-10-30	$2.36	$2.40	$2.27	$2.38	$2.38	1,388,079
2019-10-29	$2.47	$2.48	$2.37	$2.37	$2.37	1,440,551
2019-10-28	$2.50	$2.55	$2.46	$2.50	$2.50	1,233,790
2019-10-25	$2.53	$2.59	$2.40	$2.51	$2.51	946,289
2019-10-24	$2.55	$2.58	$2.49	$2.56	$2.56	2,100,844
2019-10-23	$2.46	$2.58	$2.45	$2.56	$2.56	1,714,037
2019-10-22	$2.35	$2.51	$2.35	$2.48	$2.48	2,896,327
2019-10-21	$2.34	$2.42	$2.33	$2.34	$2.34	2,610,597
2019-10-18	$2.40	$2.42	$2.31	$2.32	$2.32	1,197,985
2019-10-17	$2.37	$2.44	$2.34	$2.40	$2.40	1,264,878
2019-10-16	$2.40	$2.44	$2.35	$2.36	$2.36	994,850
2019-10-15	$2.41	$2.43	$2.36	$2.40	$2.40	1,368,984
2019-10-14	$2.47	$2.47	$2.38	$2.40	$2.40	1,023,031
2019-10-11	$2.51	$2.54	$2.43	$2.46	$2.46	1,253,177
2019-10-10	$2.41	$2.48	$2.40	$2.45	$2.45	851,948
2019-10-09	$2.44	$2.44	$2.33	$2.41	$2.41	747,525
2019-10-08	$2.44	$2.49	$2.38	$2.41	$2.41	898,640
2019-10-07	$2.50	$2.55	$2.45	$2.48	$2.48	834,573
2019-10-04	$2.45	$2.51	$2.44	$2.50	$2.50	702,671
2019-10-03	$2.40	$2.46	$2.30	$2.44	$2.44	2,682,388
2019-10-02	$2.45	$2.48	$2.37	$2.40	$2.40	3,153,030
2019-10-01	$2.54	$2.57	$2.46	$2.48	$2.48	1,835,767
2019-09-30	$2.56	$2.62	$2.52	$2.52	$2.52	2,424,707
2019-09-27	$2.66	$2.71	$2.54	$2.58	$2.58	1,897,562
2019-09-26	$2.76	$2.77	$2.62	$2.67	$2.67	1,907,554
2019-09-25	$2.74	$2.81	$2.67	$2.76	$2.76	2,398,636
2019-09-24	$2.86	$2.89	$2.73	$2.74	$2.74	3,382,647
2019-09-23	$2.79	$2.90	$2.77	$2.82	$2.82	2,425,379
2019-09-20	$2.89	$2.93	$2.78	$2.82	$2.82	4,788,140
2019-09-19	$2.86	$2.96	$2.82	$2.87	$2.87	4,163,926
2019-09-18	$2.84	$2.93	$2.75	$2.79	$2.79	3,165,671
2019-09-17	$2.87	$2.92	$2.80	$2.85	$2.85	1,738,661
2019-09-16	$2.76	$2.90	$2.71	$2.86	$2.86	3,583,209
2019-09-13	$2.77	$2.83	$2.72	$2.76	$2.76	3,905,734
2019-09-12	$2.77	$2.86	$2.69	$2.79	$2.79	4,459,897
2019-09-11	$2.76	$2.82	$2.72	$2.77	$2.77	1,702,081
2019-09-10	$2.58	$2.78	$2.56	$2.76	$2.76	5,330,369
2019-09-09	$2.63	$2.66	$2.58	$2.60	$2.60	1,070,017
2019-09-06	$2.71	$2.73	$2.59	$2.62	$2.62	2,369,172
2019-09-05	$2.71	$2.75	$2.64	$2.71	$2.71	2,026,662
2019-09-04	$2.66	$2.72	$2.58	$2.69	$2.69	5,778,493
2019-09-03	$2.58	$2.64	$2.51	$2.55	$2.55	4,100,653
2019-08-30	$2.68	$2.68	$2.55	$2.60	$2.60	2,219,280
2019-08-29	$2.65	$2.68	$2.60	$2.67	$2.67	1,538,214
2019-08-28	$2.56	$2.64	$2.52	$2.63	$2.63	1,572,791
2019-08-27	$2.62	$2.66	$2.50	$2.56	$2.56	8,149,618
2019-08-26	$2.59	$2.65	$2.54	$2.63	$2.63	3,736,295
2019-08-23	$2.61	$2.66	$2.50	$2.52	$2.52	17,083,158
2019-08-22	$2.61	$2.73	$2.58	$2.64	$2.64	5,944,500
2019-08-21	$2.62	$2.73	$2.55	$2.60	$2.60	4,257,284
2019-08-20	$2.51	$2.75	$2.50	$2.60	$2.60	7,239,726
2019-08-19	$2.39	$2.55	$2.38	$2.48	$2.48	7,797,606
2019-08-16	$2.29	$2.35	$2.21	$2.24	$2.24	7,883,302
2019-08-15	$2.42	$2.45	$2.22	$2.26	$2.26	6,259,308
2019-08-14	$2.29	$2.45	$2.29	$2.41	$2.41	9,961,489
2019-08-13	$2.26	$2.45	$2.17	$2.37	$2.37	6,826,305
2019-08-12	$2.36	$2.36	$2.18	$2.24	$2.24	1,942,700
2019-08-09	$2.31	$2.40	$2.06	$2.38	$2.38	5,515,794
2019-08-08	$2.27	$2.34	$2.14	$2.31	$2.31	3,636,992
2019-08-07	$2.50	$2.50	$2.24	$2.27	$2.27	5,806,290
2019-08-06	$2.52	$2.63	$2.39	$2.49	$2.49	6,536,118
2019-08-05	$2.68	$2.71	$2.42	$2.50	$2.50	6,689,494
2019-08-02	$2.91	$2.91	$2.63	$2.71	$2.71	4,026,764
2019-08-01	$3.09	$3.10	$2.79	$2.92	$2.92	10,681,070
2019-07-31	$3.25	$3.31	$2.96	$3.03	$3.03	12,288,484
2019-07-30	$3.37	$3.40	$3.24	$3.25	$3.25	6,573,656
2019-07-29	$3.33	$3.40	$3.30	$3.40	$3.40	7,637,926
2019-07-26	$3.30	$3.40	$3.25	$3.34	$3.34	41,560,480
2019-07-25	$3.57	$3.73	$3.35	$3.50	$3.50	3,462,432
2019-07-24	$3.58	$3.61	$3.41	$3.54	$3.54	2,298,679
2019-07-23	$3.66	$3.88	$3.41	$3.65	$3.65	3,274,006
2019-07-22	$4.25	$4.27	$4.14	$4.19	$4.19	625,171
2019-07-19	$4.26	$4.28	$4.14	$4.24	$4.24	405,685
2019-07-18	$4.27	$4.27	$4.09	$4.24	$4.24	1,102,192
2019-07-17	$4.39	$4.42	$4.29	$4.30	$4.30	386,408
2019-07-16	$4.39	$4.44	$4.30	$4.40	$4.40	407,317
2019-07-15	$4.45	$4.45	$4.33	$4.40	$4.40	572,604
2019-07-12	$4.60	$4.62	$4.40	$4.46	$4.46	573,546
2019-07-11	$4.69	$4.74	$4.42	$4.64	$4.64	991,821
2019-07-10	$4.64	$4.70	$4.58	$4.66	$4.66	236,766
2019-07-09	$4.49	$4.66	$4.48	$4.64	$4.64	404,342
2019-07-08	$4.63	$4.67	$4.49	$4.53	$4.53	663,887
2019-07-05	$4.68	$4.68	$4.57	$4.65	$4.65	298,232
2019-07-03	$4.69	$4.75	$4.65	$4.71	$4.71	198,632
2019-07-02	$4.69	$4.74	$4.61	$4.71	$4.71	461,525
2019-07-01	$4.76	$4.76	$4.61	$4.69	$4.69	804,557
2019-06-28	$4.62	$4.73	$4.56	$4.72	$4.72	1,563,304
2019-06-27	$4.64	$4.69	$4.57	$4.64	$4.64	1,081,038
2019-06-26	$4.65	$4.82	$4.64	$4.65	$4.65	1,210,524
2019-06-25	$4.96	$5.03	$4.53	$4.66	$4.66	4,506,388
2019-06-24	$4.95	$5.04	$4.88	$4.97	$4.97	3,060,973
2019-06-21	$4.97	$5.04	$4.91	$4.97	$4.97	3,293,872
2019-06-20	$5.04	$5.15	$4.92	$4.99	$4.99	3,706,518
2019-06-19	$4.95	$5.16	$4.91	$5.02	$5.02	3,290,955
2019-06-18	$5.05	$5.10	$4.86	$4.96	$4.96	973,715
2019-06-17	$5.22	$5.29	$5.01	$5.06	$5.06	854,964
2019-06-14	$5.24	$5.35	$5.20	$5.22	$5.22	1,034,739
2019-06-13	$5.29	$5.35	$5.21	$5.25	$5.25	1,512,969
2019-06-12	$5.21	$5.40	$5.21	$5.29	$5.29	1,514,164
2019-06-11	$5.24	$5.29	$5.11	$5.23	$5.23	735,473
2019-06-10	$5.03	$5.32	$5.03	$5.21	$5.21	2,428,645
2019-06-07	$4.85	$5.06	$4.81	$4.99	$4.99	1,239,811
2019-06-06	$4.80	$4.89	$4.75	$4.85	$4.85	2,711,063
2019-06-05	$4.86	$4.90	$4.77	$4.85	$4.85	640,948
2019-06-04	$4.92	$4.99	$4.72	$4.84	$4.84	869,220
2019-06-03	$5.06	$5.13	$4.85	$4.87	$4.87	687,558
2019-05-31	$5.09	$5.19	$5.00	$5.08	$5.08	918,295
2019-05-30	$5.20	$5.31	$5.16	$5.18	$5.18	531,664
2019-05-29	$5.15	$5.28	$5.15	$5.23	$5.23	3,162,275
2019-05-28	$5.28	$5.47	$5.20	$5.25	$5.25	1,470,953
2019-05-24	$5.20	$5.25	$5.15	$5.21	$5.21	529,752
2019-05-23	$5.22	$5.23	$5.11	$5.18	$5.18	686,045
2019-05-22	$5.24	$5.42	$5.17	$5.22	$5.22	684,825
2019-05-21	$5.14	$5.43	$5.10	$5.29	$5.29	1,108,667
2019-05-20	$5.11	$5.25	$5.00	$5.12	$5.12	1,391,332
2019-05-17	$5.13	$5.22	$5.01	$5.14	$5.14	1,196,666
2019-05-16	$5.32	$5.40	$5.01	$5.14	$5.14	4,057,926
2019-05-15	$5.01	$5.35	$5.01	$5.20	$5.20	1,119,723
2019-05-14	$5.02	$5.15	$4.94	$5.05	$5.05	2,332,951
2019-05-13	$4.99	$5.08	$4.83	$4.95	$4.95	518,123
2019-05-10	$4.98	$5.04	$4.86	$5.04	$5.04	579,531
2019-05-09	$4.86	$5.12	$4.79	$4.98	$4.98	1,432,701
2019-05-08	$4.68	$4.93	$4.67	$4.90	$4.90	670,920
2019-05-07	$4.85	$4.97	$4.53	$4.66	$4.66	3,170,369
2019-05-06	$4.69	$5.12	$4.51	$4.94	$4.94	784,472
2019-05-03	$4.53	$4.86	$4.50	$4.75	$4.75	857,614
2019-05-02	$4.82	$4.82	$4.39	$4.45	$4.45	434,800
2019-05-01	$4.93	$4.95	$4.75	$4.78	$4.78	115,310
2019-04-30	$4.99	$5.03	$4.85	$4.89	$4.89	145,291
2019-04-29	$5.15	$5.18	$4.90	$4.97	$4.97	66,575
2019-04-26	$4.99	$5.20	$4.99	$5.09	$5.09	41,814
2019-04-25	$5.15	$5.17	$4.97	$4.99	$4.99	64,052
2019-04-24	$5.24	$5.34	$5.18	$5.19	$5.19	43,347
2019-04-23	$5.12	$5.35	$5.12	$5.32	$5.32	67,477
2019-04-22	$5.20	$5.21	$5.09	$5.14	$5.14	62,744
2019-04-18	$5.43	$5.46	$5.21	$5.23	$5.23	31,848
2019-04-17	$5.33	$5.51	$5.26	$5.47	$5.47	57,708
2019-04-16	$5.51	$5.59	$5.34	$5.34	$5.34	29,662
2019-04-15	$5.38	$5.47	$5.30	$5.44	$5.44	60,053
2019-04-12	$5.52	$5.52	$5.33	$5.37	$5.37	39,043
2019-04-11	$5.45	$5.49	$5.41	$5.45	$5.45	25,712
2019-04-10	$5.41	$5.49	$5.37	$5.42	$5.42	35,366
2019-04-09	$5.58	$5.58	$5.40	$5.40	$5.40	32,197
2019-04-08	$5.64	$5.67	$5.47	$5.49	$5.49	135,866
2019-04-05	$5.62	$5.76	$5.59	$5.65	$5.65	59,910
2019-04-04	$5.66	$5.72	$5.54	$5.59	$5.59	75,563
2019-04-03	$5.51	$5.75	$5.51	$5.58	$5.58	59,515
2019-04-02	$5.31	$5.50	$5.31	$5.47	$5.47	72,804
2019-04-01	$5.41	$5.49	$5.24	$5.33	$5.33	84,521
2019-03-29	$5.10	$5.47	$4.97	$5.35	$5.35	571,091
2019-03-28	$5.15	$5.23	$4.99	$5.04	$5.04	258,264
2019-03-27	$5.30	$5.31	$5.02	$5.12	$5.12	58,640
2019-03-26	$5.28	$5.35	$5.08	$5.34	$5.34	29,479
2019-03-25	$5.18	$5.36	$5.18	$5.28	$5.28	63,653
2019-03-22	$5.50	$5.60	$5.18	$5.20	$5.20	75,664
2019-03-21	$5.53	$5.70	$5.47	$5.52	$5.52	72,208
2019-03-20	$5.50	$5.67	$5.46	$5.60	$5.60	67,616
2019-03-19	$5.58	$5.63	$5.44	$5.49	$5.49	81,528
2019-03-18	$5.27	$5.63	$5.27	$5.56	$5.56	78,795
2019-03-15	$5.41	$5.63	$5.26	$5.27	$5.27	252,153
2019-03-14	$5.52	$5.60	$5.33	$5.41	$5.41	55,032
2019-03-13	$5.52	$5.58	$5.44	$5.53	$5.53	69,804
2019-03-12	$5.43	$5.56	$5.38	$5.51	$5.51	72,073
2019-03-11	$5.25	$5.39	$5.15	$5.38	$5.38	59,196
2019-03-08	$5.12	$5.17	$5.02	$5.09	$5.09	41,783
2019-03-07	$5.03	$5.22	$5.00	$5.13	$5.13	68,357
2019-03-06	$5.55	$5.55	$5.00	$5.02	$5.02	158,522
2019-03-05	$5.48	$5.58	$5.30	$5.47	$5.47	64,570
2019-03-04	$5.14	$5.60	$5.09	$5.50	$5.50	126,396
2019-03-01	$5.50	$5.57	$4.93	$5.00	$5.00	188,059
2019-02-28	$5.45	$5.63	$5.45	$5.48	$5.48	55,223
2019-02-27	$5.54	$5.69	$5.41	$5.46	$5.46	25,404
2019-02-26	$5.63	$5.73	$5.52	$5.57	$5.57	35,865
2019-02-25	$5.66	$5.72	$5.60	$5.63	$5.63	50,440
2019-02-22	$5.59	$5.74	$5.51	$5.61	$5.61	84,739
2019-02-21	$5.30	$5.63	$5.13	$5.58	$5.58	136,087
2019-02-20	$5.14	$5.39	$5.14	$5.31	$5.31	46,260
2019-02-19	$5.20	$5.37	$5.17	$5.21	$5.21	93,335
2019-02-15	$4.96	$5.25	$4.96	$5.22	$5.22	92,467
2019-02-14	$5.18	$5.25	$4.85	$4.92	$4.92	108,255
2019-02-13	$5.22	$5.23	$5.12	$5.18	$5.18	27,833
2019-02-12	$5.32	$5.39	$5.14	$5.20	$5.20	57,166
2019-02-11	$5.46	$5.46	$5.24	$5.30	$5.30	37,656
2019-02-08	$5.28	$5.43	$5.28	$5.31	$5.31	36,171
2019-02-07	$5.35	$5.52	$5.23	$5.30	$5.30	100,879
2019-02-06	$5.36	$5.54	$5.32	$5.35	$5.35	53,102
2019-02-05	$5.39	$5.59	$5.37	$5.41	$5.41	49,227
2019-02-04	$5.26	$5.57	$5.26	$5.39	$5.39	77,254
2019-02-01	$5.57	$5.63	$5.44	$5.46	$5.46	50,546
2019-01-31	$5.41	$5.59	$5.41	$5.57	$5.57	71,578
2019-01-30	$5.42	$5.47	$5.36	$5.40	$5.40	65,045
2019-01-29	$5.40	$5.46	$5.33	$5.38	$5.38	40,673
2019-01-28	$5.42	$5.50	$5.35	$5.40	$5.40	59,172
2019-01-25	$5.34	$5.50	$5.21	$5.48	$5.48	82,587
2019-01-24	$5.26	$5.40	$5.19	$5.29	$5.29	48,082
2019-01-23	$5.18	$5.50	$5.09	$5.22	$5.22	83,694
2019-01-22	$5.34	$5.54	$5.16	$5.17	$5.17	80,983
2019-01-18	$5.44	$5.55	$5.33	$5.35	$5.35	52,465
2019-01-17	$5.46	$5.62	$5.41	$5.43	$5.43	45,772
2019-01-16	$5.58	$5.60	$5.34	$5.50	$5.50	56,005
2019-01-15	$5.39	$5.58	$5.36	$5.52	$5.52	50,330
2019-01-14	$5.49	$5.51	$5.29	$5.45	$5.45	109,623
2019-01-11	$5.51	$5.56	$5.40	$5.41	$5.41	61,780
2019-01-10	$5.55	$5.63	$5.50	$5.57	$5.57	82,034
2019-01-09	$5.73	$5.73	$5.56	$5.57	$5.57	106,827
2019-01-08	$5.62	$5.77	$5.62	$5.65	$5.65	228,932
2019-01-07	$5.46	$5.72	$5.42	$5.55	$5.55	101,359
2019-01-04	$5.35	$5.52	$5.18	$5.47	$5.47	107,621
2019-01-03	$5.28	$5.38	$5.17	$5.27	$5.27	74,536
2019-01-02	$5.14	$5.40	$5.14	$5.29	$5.29	69,210
2018-12-31	$5.22	$5.29	$5.01	$5.19	$5.19	109,644
2018-12-28	$5.15	$5.32	$5.15	$5.18	$5.18	93,506
2018-12-27	$5.03	$5.20	$4.94	$5.05	$5.05	167,360
2018-12-26	$5.17	$5.21	$4.99	$5.12	$5.12	94,982
2018-12-24	$5.15	$5.25	$5.05	$5.11	$5.11	59,494
2018-12-21	$5.25	$5.40	$5.15	$5.15	$5.15	508,163
2018-12-20	$5.44	$5.45	$5.18	$5.25	$5.25	204,135
2018-12-19	$5.61	$5.74	$5.32	$5.41	$5.41	159,264
2018-12-18	$5.71	$5.77	$5.61	$5.65	$5.65	161,252
2018-12-17	$5.82	$5.84	$5.60	$5.61	$5.61	298,273
2018-12-14	$5.83	$5.93	$5.77	$5.79	$5.79	73,226
2018-12-13	$5.89	$5.90	$5.78	$5.84	$5.84	102,868
2018-12-12	$5.84	$5.92	$5.75	$5.85	$5.85	273,110
2018-12-11	$5.67	$5.84	$5.61	$5.74	$5.74	323,454
2018-12-10	$5.48	$5.74	$5.44	$5.56	$5.56	129,274
2018-12-07	$5.17	$5.55	$5.16	$5.43	$5.43	125,064
2018-12-06	$4.88	$5.27	$4.71	$5.19	$5.19	190,235
2018-12-04	$5.15	$5.34	$4.92	$4.94	$4.94	102,177
2018-12-03	$5.15	$5.28	$5.10	$5.15	$5.15	106,921
2018-11-30	$5.05	$5.19	$5.05	$5.11	$5.11	138,649
2018-11-29	$5.27	$5.35	$5.00	$5.12	$5.12	76,000
2018-11-28	$5.12	$5.40	$5.09	$5.32	$5.32	60,370
2018-11-27	$5.18	$5.24	$5.10	$5.12	$5.12	38,295
2018-11-26	$5.27	$5.29	$5.17	$5.23	$5.23	40,057
2018-11-23	$5.10	$5.28	$4.99	$5.23	$5.23	22,056
2018-11-21	$5.20	$5.24	$5.12	$5.16	$5.16	25,968
2018-11-20	$5.08	$5.11	$4.97	$5.03	$5.03	55,197
2018-11-19	$5.26	$5.39	$5.10	$5.13	$5.13	45,711
2018-11-16	$5.24	$5.37	$5.14	$5.29	$5.29	101,431
2018-11-15	$5.27	$5.82	$5.17	$5.28	$5.28	175,079
2018-11-14	$5.66	$5.66	$5.28	$5.29	$5.29	58,242
2018-11-13	$5.73	$5.74	$5.49	$5.60	$5.60	58,734
2018-11-12	$5.81	$5.81	$5.32	$5.71	$5.71	45,323
2018-11-09	$6.18	$6.20	$5.53	$5.81	$5.81	64,628
2018-11-08	$6.05	$6.25	$5.98	$6.20	$6.20	509,003
2018-11-07	$5.75	$6.00	$5.64	$5.97	$5.97	81,760
2018-11-06	$5.73	$5.79	$5.61	$5.71	$5.71	60,184
2018-11-05	$5.88	$5.98	$5.69	$5.73	$5.73	33,865
2018-11-02	$5.89	$5.96	$5.79	$5.86	$5.86	68,138
2018-11-01	$5.86	$5.90	$5.82	$5.88	$5.88	113,649
2018-10-31	$5.89	$5.90	$5.77	$5.82	$5.82	84,283
2018-10-30	$5.59	$5.82	$5.55	$5.80	$5.80	58,009
2018-10-29	$5.80	$5.84	$5.60	$5.61	$5.61	80,806
2018-10-26	$5.77	$5.80	$5.59	$5.71	$5.71	75,021
2018-10-25	$5.72	$5.96	$5.70	$5.81	$5.81	67,954
2018-10-24	$5.91	$5.98	$5.53	$5.68	$5.68	333,697
2018-10-23	$6.05	$6.08	$5.87	$5.92	$5.92	75,998
2018-10-22	$6.21	$6.25	$6.12	$6.14	$6.14	80,871
2018-10-19	$6.05	$6.22	$6.05	$6.17	$6.17	85,513
2018-10-18	$6.16	$6.23	$6.06	$6.15	$6.15	147,007
2018-10-17	$6.12	$6.22	$6.02	$6.16	$6.16	143,494
2018-10-16	$5.91	$6.10	$5.86	$6.09	$6.09	84,518
2018-10-15	$5.76	$6.00	$5.76	$5.91	$5.91	66,991
2018-10-12	$6.00	$6.06	$5.77	$5.85	$5.85	76,465
2018-10-11	$5.98	$6.10	$5.82	$5.90	$5.90	100,677
2018-10-10	$6.25	$6.33	$6.00	$6.02	$6.02	94,463
2018-10-09	$6.23	$6.32	$6.20	$6.24	$6.24	134,083
2018-10-08	$6.23	$6.38	$6.18	$6.25	$6.25	200,524
2018-10-05	$6.18	$6.23	$6.11	$6.19	$6.19	101,121
2018-10-04	$6.13	$6.21	$5.92	$6.16	$6.16	149,546
2018-10-03	$6.20	$6.31	$6.03	$6.15	$6.15	264,419
2018-10-02	$6.08	$6.36	$6.08	$6.16	$6.16	153,277
2018-10-01	$5.95	$6.22	$5.95	$6.08	$6.08	191,233
2018-09-28	$5.85	$6.00	$5.80	$5.95	$5.95	131,081
2018-09-27	$5.70	$5.90	$5.69	$5.80	$5.80	104,803
2018-09-26	$5.95	$6.05	$5.60	$5.75	$5.75	512,232
2018-09-25	$5.80	$6.05	$5.80	$5.95	$5.95	196,238
2018-09-24	$5.80	$5.90	$5.70	$5.80	$5.80	122,539
2018-09-21	$5.45	$5.85	$5.39	$5.85	$5.85	387,528
2018-09-20	$5.60	$5.65	$5.40	$5.50	$5.50	139,538
2018-09-19	$5.45	$5.55	$5.45	$5.55	$5.55	92,889
2018-09-18	$5.40	$5.55	$5.30	$5.45	$5.45	109,877
2018-09-17	$5.35	$5.45	$5.35	$5.40	$5.40	83,405
2018-09-14	$5.35	$5.50	$5.25	$5.35	$5.35	117,525
2018-09-13	$5.35	$5.50	$5.30	$5.35	$5.35	96,879
2018-09-12	$5.35	$5.45	$5.15	$5.35	$5.35	269,866
2018-09-11	$4.95	$5.40	$4.95	$5.30	$5.30	203,703
2018-09-10	$4.45	$4.93	$4.45	$4.90	$4.90	167,762
2018-09-07	$4.50	$4.50	$4.45	$4.45	$4.45	60,198
2018-09-06	$4.45	$4.60	$4.45	$4.50	$4.50	79,536
2018-09-05	$4.55	$4.55	$4.35	$4.45	$4.45	228,136
2018-09-04	$4.55	$4.58	$4.50	$4.55	$4.55	78,858
2018-08-31	$4.50	$4.65	$4.50	$4.55	$4.55	95,099
2018-08-30	$4.55	$4.65	$4.50	$4.55	$4.55	110,809
2018-08-29	$4.55	$4.60	$4.45	$4.55	$4.55	124,717
2018-08-28	$4.60	$4.65	$4.45	$4.50	$4.50	139,485
2018-08-27	$4.70	$4.80	$4.60	$4.60	$4.60	137,418
2018-08-24	$4.70	$4.90	$4.65	$4.70	$4.70	167,473
2018-08-23	$4.65	$4.70	$4.60	$4.65	$4.65	92,025
2018-08-22	$4.65	$4.80	$4.65	$4.70	$4.70	210,490
2018-08-21	$4.70	$4.75	$4.63	$4.65	$4.65	167,790
2018-08-20	$4.70	$4.75	$4.65	$4.70	$4.70	80,546
2018-08-17	$4.45	$4.70	$4.45	$4.65	$4.65	110,136
2018-08-16	$4.40	$4.50	$4.38	$4.50	$4.50	126,527
2018-08-15	$4.40	$4.45	$4.35	$4.35	$4.35	15,888
2018-08-14	$4.45	$4.50	$4.40	$4.45	$4.45	73,859
2018-08-13	$4.55	$4.55	$4.40	$4.40	$4.40	42,041
2018-08-10	$4.45	$4.60	$4.40	$4.45	$4.45	155,283
2018-08-09	$4.45	$4.50	$4.45	$4.50	$4.50	11,300
2018-08-08	$4.55	$4.55	$4.45	$4.45	$4.45	93,960
2018-08-07	$4.45	$4.58	$4.45	$4.50	$4.50	266,199
2018-08-06	$4.60	$4.65	$4.40	$4.40	$4.40	103,642
2018-08-03	$4.40	$4.75	$4.40	$4.55	$4.55	108,186
2018-08-02	$4.45	$4.50	$4.40	$4.45	$4.45	25,988
2018-08-01	$4.40	$4.55	$4.40	$4.45	$4.45	564,672
2018-07-31	$4.30	$4.60	$4.30	$4.45	$4.45	75,253
2018-07-30	$4.30	$4.40	$4.30	$4.30	$4.30	27,159
2018-07-27	$4.45	$4.45	$4.35	$4.35	$4.35	17,611
2018-07-26	$4.40	$4.45	$4.35	$4.45	$4.45	11,982
2018-07-25	$4.40	$4.50	$4.35	$4.35	$4.35	160,395
2018-07-24	$4.40	$4.45	$4.35	$4.40	$4.40	30,155
2018-07-23	$4.40	$4.40	$4.30	$4.40	$4.40	39,043
2018-07-20	$4.35	$4.40	$4.35	$4.40	$4.40	62,743
2018-07-19	$4.40	$4.40	$4.30	$4.35	$4.35	119,600
2018-07-18	$4.45	$4.45	$4.40	$4.40	$4.40	13,154
2018-07-17	$4.40	$4.50	$4.40	$4.45	$4.45	28,583
2018-07-16	$4.40	$4.45	$4.35	$4.40	$4.40	26,409
2018-07-13	$4.45	$4.50	$4.40	$4.40	$4.40	29,011
2018-07-12	$4.40	$4.45	$4.35	$4.40	$4.40	39,124
2018-07-11	$4.40	$4.40	$4.35	$4.40	$4.40	17,305
2018-07-10	$4.50	$4.50	$4.40	$4.45	$4.45	43,717
2018-07-09	$4.50	$4.50	$4.35	$4.45	$4.45	91,451
2018-07-06	$4.45	$4.55	$4.40	$4.50	$4.50	54,174
2018-07-05	$4.50	$4.50	$4.40	$4.45	$4.45	32,852
2018-07-03	$4.50	$4.50	$4.40	$4.45	$4.45	25,197
2018-07-02	$4.30	$4.50	$4.30	$4.45	$4.45	218,046
2018-06-29	$4.55	$4.55	$4.23	$4.30	$4.30	576,843
2018-06-28	$4.65	$4.65	$4.50	$4.55	$4.55	420,322
2018-06-27	$4.60	$4.65	$4.55	$4.65	$4.65	31,930
2018-06-26	$4.65	$4.65	$4.60	$4.65	$4.65	70,994
2018-06-25	$4.65	$4.65	$4.60	$4.65	$4.65	49,242
2018-06-22	$4.65	$4.70	$4.55	$4.65	$4.65	732,457
2018-06-21	$4.65	$4.65	$4.60	$4.65	$4.65	192,168
2018-06-20	$4.65	$4.68	$4.60	$4.65	$4.65	130,383
2018-06-19	$4.70	$4.70	$4.60	$4.65	$4.65	117,510
2018-06-18	$4.65	$4.70	$4.60	$4.70	$4.70	58,300
2018-06-15	$4.70	$4.75	$4.65	$4.70	$4.70	137,251
2018-06-14	$4.70	$4.78	$4.55	$4.70	$4.70	83,246
2018-06-13	$4.60	$4.70	$4.55	$4.65	$4.65	60,083
2018-06-12	$4.65	$4.70	$4.60	$4.60	$4.60	38,254
2018-06-11	$4.60	$4.70	$4.60	$4.65	$4.65	58,300
2018-06-08	$4.50	$4.80	$4.49	$4.60	$4.60	131,272
2018-06-07	$4.45	$4.55	$4.40	$4.45	$4.45	42,635
2018-06-06	$4.50	$4.60	$4.40	$4.45	$4.45	76,458
2018-06-05	$4.45	$4.60	$4.40	$4.45	$4.45	160,679
2018-06-04	$4.30	$4.60	$4.30	$4.50	$4.50	62,547
2018-06-01	$4.40	$4.50	$4.28	$4.30	$4.30	302,324
2018-05-31	$4.40	$4.40	$4.30	$4.35	$4.35	179,733
2018-05-30	$4.40	$4.55	$4.25	$4.35	$4.35	77,275
2018-05-29	$4.30	$4.45	$4.25	$4.40	$4.40	81,678
2018-05-25	$4.30	$4.35	$4.29	$4.30	$4.30	58,979
2018-05-24	$4.40	$4.55	$4.30	$4.30	$4.30	213,686
2018-05-23	$4.45	$4.58	$4.35	$4.45	$4.45	115,090
2018-05-22	$4.45	$4.55	$4.25	$4.50	$4.50	162,751
2018-05-21	$4.60	$4.65	$4.55	$4.65	$4.65	30,085
2018-05-18	$4.75	$4.75	$4.55	$4.60	$4.60	101,749
2018-05-17	$4.65	$4.65	$4.60	$4.65	$4.65	21,715
2018-05-16	$4.70	$4.70	$4.60	$4.65	$4.65	51,972
2018-05-15	$4.70	$4.75	$4.65	$4.70	$4.70	35,520
2018-05-14	$4.55	$4.70	$4.55	$4.70	$4.70	44,113
2018-05-11	$4.60	$4.70	$4.60	$4.70	$4.70	29,025
2018-05-10	$4.45	$4.70	$4.45	$4.65	$4.65	30,548
2018-05-09	$4.50	$4.50	$4.25	$4.48	$4.48	146,194
2018-05-08	$4.70	$4.70	$4.45	$4.45	$4.45	68,141
2018-05-07	$4.80	$4.80	$4.65	$4.70	$4.70	39,872
2018-05-04	$4.70	$4.80	$4.65	$4.75	$4.75	46,851
2018-05-03	$4.75	$4.80	$4.60	$4.75	$4.75	47,749
2018-05-02	$4.35	$4.90	$4.30	$4.80	$4.80	399,406
2018-05-01	$4.55	$4.60	$4.35	$4.40	$4.40	243,546
2018-04-30	$4.90	$4.95	$4.75	$4.80	$4.80	39,220
2018-04-27	$4.90	$4.90	$4.80	$4.85	$4.85	21,059
2018-04-26	$4.95	$5.00	$4.85	$4.95	$4.95	51,288
2018-04-25	$5.00	$5.00	$4.90	$4.95	$4.95	30,197
2018-04-24	$4.95	$4.95	$4.80	$4.95	$4.95	36,947
2018-04-23	$4.95	$4.95	$4.90	$4.95	$4.95	55,000
2018-04-20	$4.90	$4.95	$4.85	$4.95	$4.95	34,438
2018-04-19	$4.95	$4.95	$4.85	$4.95	$4.95	31,271
2018-04-18	$5.00	$5.00	$4.90	$4.95	$4.95	93,653
2018-04-17	$4.95	$5.00	$4.90	$4.95	$4.95	91,379
2018-04-16	$4.95	$5.00	$4.90	$4.95	$4.95	84,912
2018-04-13	$4.95	$4.95	$4.90	$4.95	$4.95	42,016
2018-04-12	$4.95	$4.95	$4.85	$4.95	$4.95	66,220
2018-04-11	$4.95	$5.00	$4.90	$4.95	$4.95	65,969
2018-04-10	$4.90	$4.95	$4.75	$4.95	$4.95	94,466
2018-04-09	$4.95	$4.95	$4.75	$4.85	$4.85	91,633
2018-04-06	$4.95	$4.95	$4.85	$4.95	$4.95	77,994
2018-04-05	$4.90	$5.05	$4.90	$4.95	$4.95	322,243
2018-04-04	$4.75	$4.90	$4.75	$4.90	$4.90	85,187
2018-04-03	$4.75	$4.85	$4.70	$4.75	$4.75	143,369
2018-04-02	$4.85	$4.85	$4.70	$4.75	$4.75	93,239
2018-03-29	$4.95	$4.95	$4.80	$4.90	$4.90	138,439
2018-03-28	$5.00	$5.00	$4.85	$4.90	$4.90	102,129
2018-03-27	$5.00	$5.05	$4.85	$4.95	$4.95	96,767
2018-03-26	$4.80	$5.05	$4.70	$5.00	$5.00	96,229
2018-03-23	$4.90	$4.95	$4.65	$4.70	$4.70	168,329
2018-03-22	$4.80	$5.10	$4.80	$4.90	$4.90	151,153
2018-03-21	$4.85	$4.95	$4.80	$4.90	$4.90	71,198
2018-03-20	$4.90	$5.00	$4.80	$4.85	$4.85	998,976
2018-03-19	$4.90	$5.05	$4.85	$4.90	$4.90	122,766
2018-03-16	$4.90	$5.00	$4.85	$4.90	$4.90	307,008
2018-03-15	$5.00	$5.05	$4.90	$4.90	$4.90	109,677
2018-03-14	$5.00	$5.05	$4.90	$4.90	$4.90	4,829,911
2018-03-13	$5.00	$5.05	$4.90	$5.00	$5.00	115,843
2018-03-12	$5.10	$5.10	$4.95	$5.00	$5.00	134,099
2018-03-09	$4.90	$5.10	$4.85	$5.05	$5.05	81,158
2018-03-08	$4.90	$4.95	$4.80	$4.90	$4.90	44,474
2018-03-07	$4.90	$5.05	$4.90	$4.95	$4.95	180,220
2018-03-06	$5.10	$5.20	$4.90	$4.95	$4.95	330,738
2018-03-05	$4.95	$5.20	$4.95	$5.05	$5.05	464,500
2018-03-02	$4.90	$5.10	$4.85	$5.00	$5.00	96,265
2018-03-01	$4.80	$5.10	$4.80	$4.95	$4.95	68,424
2018-02-28	$5.10	$5.25	$4.80	$4.80	$4.80	49,372
2018-02-27	$5.25	$5.30	$5.05	$5.10	$5.10	29,052
2018-02-26	$5.10	$5.35	$5.10	$5.30	$5.30	65,719
2018-02-23	$5.05	$5.15	$5.00	$5.10	$5.10	51,105
2018-02-22	$4.80	$5.00	$4.80	$5.00	$5.00	25,298
2018-02-21	$4.90	$5.05	$4.80	$4.80	$4.80	56,607
2018-02-20	$4.95	$5.05	$4.85	$4.90	$4.90	28,717
2018-02-16	$5.00	$5.20	$4.90	$5.00	$5.00	50,187
2018-02-15	$4.75	$5.15	$4.70	$5.10	$5.10	54,500
2018-02-14	$4.60	$4.85	$4.60	$4.75	$4.75	49,781
2018-02-13	$4.60	$4.75	$4.60	$4.65	$4.65	63,714
2018-02-12	$4.75	$4.80	$4.60	$4.65	$4.65	63,249
2018-02-09	$4.45	$4.90	$4.45	$4.80	$4.80	66,586
2018-02-08	$4.60	$4.73	$4.55	$4.60	$4.60	60,586
2018-02-07	$4.65	$4.75	$4.60	$4.60	$4.60	37,316
2018-02-06	$4.50	$4.75	$4.50	$4.70	$4.70	105,036
2018-02-05	$4.65	$4.75	$4.50	$4.60	$4.60	76,870
2018-02-02	$4.80	$4.85	$4.68	$4.70	$4.70	57,082
2018-02-01	$4.80	$4.95	$4.70	$4.80	$4.80	61,121
2018-01-31	$4.75	$4.95	$4.70	$4.85	$4.85	55,241
2018-01-30	$4.90	$4.95	$4.70	$4.75	$4.75	52,440
2018-01-29	$5.05	$5.10	$4.80	$4.90	$4.90	39,630
2018-01-26	$4.75	$5.15	$4.70	$5.05	$5.05	124,494
2018-01-25	$4.75	$4.80	$4.60	$4.75	$4.75	65,644
2018-01-24	$4.95	$4.99	$4.80	$4.80	$4.72	27,556
2018-01-23	$4.90	$4.98	$4.85	$4.90	$4.82	51,292
2018-01-22	$4.85	$5.03	$4.85	$4.95	$4.87	39,583
2018-01-19	$4.50	$5.10	$4.50	$4.90	$4.82	162,842
2018-01-18	$4.60	$4.60	$4.50	$4.55	$4.47	120,942
2018-01-17	$4.80	$4.80	$4.55	$4.60	$4.52	359,827
2018-01-16	$4.90	$5.10	$4.75	$4.80	$4.72	73,675
2018-01-12	$4.80	$4.95	$4.80	$4.90	$4.82	71,036
2018-01-11	$4.75	$4.85	$4.70	$4.80	$4.72	162,026
2018-01-10	$4.80	$4.83	$4.70	$4.75	$4.67	57,310
2018-01-09	$4.65	$4.95	$4.63	$4.85	$4.77	263,442
2018-01-08	$4.70	$4.85	$4.65	$4.65	$4.57	22,194
2018-01-05	$4.75	$4.85	$4.65	$4.75	$4.67	97,485
2018-01-04	$4.85	$4.85	$4.65	$4.75	$4.67	71,405
2018-01-03	$4.75	$4.90	$4.70	$4.85	$4.77	101,062
2018-01-02	$4.60	$4.80	$4.60	$4.75	$4.67	219,702
2017-12-29	$4.75	$4.75	$4.58	$4.60	$4.52	107,519
2017-12-28	$4.65	$4.75	$4.60	$4.70	$4.62	50,958
2017-12-27	$4.70	$4.75	$4.63	$4.65	$4.57	196,614
2017-12-26	$4.55	$4.75	$4.55	$4.75	$4.67	79,040
2017-12-22	$4.75	$4.85	$4.55	$4.55	$4.47	235,888
2017-12-21	$4.40	$4.90	$4.20	$4.85	$4.77	990,495
2017-12-20	$4.05	$4.38	$4.00	$4.25	$4.18	166,488
2017-12-19	$4.10	$4.18	$3.90	$4.05	$3.98	509,471
2017-12-18	$4.20	$4.30	$4.00	$4.20	$4.13	467,968
2017-12-15	$4.15	$4.25	$4.00	$4.20	$4.13	495,158
2017-12-14	$4.25	$4.30	$4.00	$4.10	$4.03	353,463
2017-12-13	$4.10	$4.40	$4.10	$4.30	$4.23	480,627
2017-12-12	$4.15	$4.25	$4.00	$4.10	$4.03	228,837
2017-12-11	$4.30	$4.50	$4.15	$4.15	$4.08	126,629
2017-12-08	$4.40	$4.45	$4.30	$4.35	$4.28	81,522
2017-12-07	$4.40	$4.50	$4.35	$4.40	$4.32	38,479
2017-12-06	$4.40	$4.50	$4.30	$4.40	$4.32	122,275
2017-12-05	$4.40	$4.40	$4.25	$4.40	$4.32	92,406
2017-12-04	$4.45	$4.65	$4.30	$4.40	$4.32	259,735
2017-12-01	$4.70	$4.70	$4.28	$4.35	$4.28	144,430
2017-11-30	$4.65	$4.83	$4.50	$4.70	$4.62	214,277
2017-11-29	$4.45	$4.65	$4.35	$4.60	$4.52	117,528
2017-11-28	$4.30	$4.45	$4.25	$4.45	$4.37	87,248
2017-11-27	$4.20	$4.40	$4.15	$4.30	$4.23	104,574
2017-11-24	$4.25	$4.25	$4.10	$4.20	$4.13	33,483
2017-11-22	$4.40	$4.40	$4.10	$4.25	$4.18	192,232
2017-11-21	$4.25	$4.40	$4.15	$4.40	$4.32	159,827
2017-11-20	$4.20	$4.25	$4.15	$4.25	$4.18	46,413
2017-11-17	$3.95	$4.25	$3.95	$4.20	$4.13	83,125
2017-11-16	$3.95	$4.10	$3.93	$4.00	$3.93	59,424
2017-11-15	$4.00	$4.10	$3.90	$3.95	$3.88	322,422
2017-11-14	$4.05	$4.05	$3.95	$4.00	$3.93	132,883
2017-11-13	$3.85	$4.05	$3.81	$4.05	$3.98	132,204
2017-11-10	$4.05	$4.05	$3.85	$3.85	$3.78	26,122
2017-11-09	$3.85	$4.10	$3.85	$4.05	$3.98	130,660
2017-11-08	$3.75	$4.00	$3.75	$3.85	$3.78	148,834
2017-11-07	$3.80	$4.10	$3.80	$3.95	$3.88	164,631
2017-11-06	$3.80	$3.95	$3.75	$3.80	$3.74	73,291
2017-11-03	$3.80	$3.80	$3.70	$3.80	$3.74	5,009
2017-11-02	$3.80	$3.85	$3.65	$3.80	$3.74	71,568
2017-11-01	$3.75	$3.85	$3.60	$3.80	$3.74	144,050
2017-10-31	$4.00	$4.05	$3.75	$3.80	$3.67	333,717
2017-10-30	$4.05	$4.10	$3.95	$4.00	$3.86	357,567
2017-10-27	$4.00	$4.18	$3.95	$4.10	$3.96	460,131
2017-10-26	$4.05	$4.10	$3.95	$4.00	$3.86	136,065
2017-10-25	$4.00	$4.10	$3.95	$4.00	$3.86	95,171
2017-10-24	$4.05	$4.10	$3.95	$4.00	$3.86	119,836
2017-10-23	$4.15	$4.20	$4.03	$4.05	$3.91	153,561
2017-10-20	$4.30	$4.30	$4.10	$4.17	$4.03	161,866
2017-10-19	$4.30	$4.30	$4.20	$4.25	$4.10	70,293
2017-10-18	$4.55	$4.58	$4.30	$4.30	$4.15	147,283
2017-10-17	$4.45	$4.60	$4.35	$4.50	$4.34	360,094
2017-10-16	$4.30	$4.50	$4.30	$4.40	$4.25	387,454
2017-10-13	$4.65	$4.75	$4.30	$4.30	$4.15	187,983
2017-10-12	$4.45	$4.70	$4.40	$4.65	$4.49	131,418
2017-10-11	$4.55	$4.55	$4.30	$4.45	$4.30	549,759
2017-10-10	$4.90	$4.95	$4.45	$4.50	$4.34	458,662
2017-10-09	$4.80	$4.90	$4.80	$4.90	$4.73	34,932
2017-10-06	$4.80	$4.95	$4.70	$4.80	$4.63	250,600
2017-10-05	$4.95	$4.95	$4.78	$4.80	$4.57	175,716
2017-10-04	$4.90	$5.00	$4.80	$4.95	$4.71	111,726
2017-10-03	$4.60	$4.90	$4.50	$4.85	$4.62	166,929
2017-10-02	$4.65	$4.65	$4.40	$4.50	$4.28	214,987
2017-09-29	$4.70	$4.75	$4.55	$4.65	$4.43	72,118
2017-09-28	$4.40	$4.80	$4.38	$4.75	$4.52	169,397
2017-09-27	$4.15	$4.50	$4.05	$4.50	$4.28	147,162
2017-09-26	$4.10	$4.15	$4.10	$4.10	$3.90	59,944
2017-09-25	$4.00	$4.10	$4.00	$4.10	$3.90	74,618
2017-09-22	$3.95	$4.05	$3.95	$4.05	$3.86	36,675
2017-09-21	$4.00	$4.13	$3.95	$4.00	$3.81	119,858
2017-09-20	$3.95	$4.05	$3.90	$4.05	$3.86	100,004
2017-09-19	$4.00	$4.05	$3.88	$4.00	$3.81	128,740
2017-09-18	$3.90	$4.05	$3.85	$4.00	$3.81	325,339
2017-09-15	$4.10	$4.10	$4.00	$4.00	$3.81	329,400
2017-09-14	$4.10	$4.10	$3.95	$4.05	$3.86	141,046
2017-09-13	$4.10	$4.15	$3.93	$4.05	$3.86	221,977
2017-09-12	$4.10	$4.15	$4.00	$4.10	$3.90	79,848
2017-09-11	$4.10	$4.10	$4.00	$4.10	$3.90	85,902
2017-09-08	$4.00	$4.05	$3.95	$3.95	$3.76	171,950
2017-09-07	$4.05	$4.16	$4.00	$4.05	$3.86	89,715
2017-09-06	$4.05	$4.05	$3.90	$4.00	$3.81	123,457
2017-09-05	$4.10	$4.25	$4.00	$4.05	$3.86	266,703
2017-09-01	$3.95	$4.15	$3.73	$4.05	$3.86	241,736
2017-08-31	$3.95	$4.00	$3.85	$3.85	$3.66	152,130
2017-08-30	$4.00	$4.05	$3.90	$3.95	$3.76	87,756
2017-08-29	$4.00	$4.05	$3.90	$4.05	$3.86	267,817
2017-08-28	$4.10	$4.10	$3.98	$4.05	$3.86	47,672
2017-08-25	$4.05	$4.15	$4.00	$4.05	$3.86	60,993
2017-08-24	$4.10	$4.15	$4.00	$4.10	$3.90	25,177
2017-08-23	$3.95	$4.15	$3.90	$4.10	$3.90	188,851
2017-08-22	$4.10	$4.10	$3.90	$4.00	$3.81	108,495
2017-08-21	$4.00	$4.10	$3.95	$4.05	$3.86	61,559
2017-08-18	$4.05	$4.20	$4.00	$4.05	$3.86	132,449
2017-08-17	$4.05	$4.20	$3.99	$4.15	$3.95	113,261
2017-08-16	$3.95	$4.05	$3.85	$4.00	$3.81	169,469
2017-08-15	$4.05	$4.05	$3.85	$3.90	$3.71	263,324
2017-08-14	$4.45	$4.45	$3.95	$4.00	$3.81	176,363
2017-08-11	$4.25	$4.45	$4.25	$4.35	$4.14	99,007
2017-08-10	$4.95	$4.95	$4.30	$4.35	$4.14	165,404
2017-08-09	$4.95	$5.15	$4.80	$4.95	$4.71	223,978
2017-08-08	$4.60	$5.75	$4.55	$4.95	$4.71	826,127
2017-08-07	$4.30	$4.65	$4.25	$4.60	$4.38	128,880
2017-08-04	$4.55	$4.55	$4.23	$4.35	$4.14	257,186
2017-08-03	$5.00	$5.08	$4.50	$4.60	$4.38	107,514
2017-08-02	$5.30	$5.30	$5.00	$5.05	$4.81	169,079
2017-08-01	$5.10	$5.30	$5.05	$5.25	$5.00	127,928
2017-07-31	$5.25	$5.28	$5.03	$5.07	$4.83	109,440
2017-07-28	$5.20	$5.30	$5.15	$5.25	$5.00	97,694
2017-07-27	$5.20	$5.28	$5.20	$5.20	$4.95	69,232
2017-07-26	$5.20	$5.25	$5.15	$5.20	$4.95	105,897
2017-07-25	$5.15	$5.25	$5.10	$5.20	$4.95	93,365
2017-07-24	$5.05	$5.20	$5.05	$5.15	$4.90	119,729
2017-07-21	$5.25	$5.25	$5.00	$5.05	$4.81	112,059
2017-07-20	$5.20	$5.20	$5.00	$5.15	$4.90	118,564
2017-07-19	$4.85	$5.25	$4.80	$5.15	$4.90	180,578
2017-07-18	$4.40	$4.85	$4.35	$4.80	$4.57	183,174
2017-07-17	$4.25	$4.45	$4.25	$4.40	$4.19	118,089
2017-07-14	$4.20	$4.40	$4.20	$4.30	$4.09	80,102
2017-07-13	$4.30	$4.35	$4.15	$4.20	$4.00	128,736
2017-07-12	$4.35	$4.50	$4.25	$4.30	$4.09	84,302
2017-07-11	$4.40	$4.50	$4.25	$4.35	$4.14	77,387
2017-07-10	$4.45	$4.50	$4.30	$4.40	$4.19	118,360
2017-07-07	$4.40	$4.45	$4.35	$4.44	$4.23	80,028
2017-07-06	$4.30	$4.50	$4.20	$4.40	$4.19	278,320
2017-07-05	$4.45	$4.45	$4.30	$4.35	$4.14	93,118
2017-07-03	$4.85	$4.85	$4.23	$4.40	$4.19	237,901
2017-06-30	$4.70	$4.90	$4.60	$4.85	$4.62	317,788
2017-06-29	$4.75	$4.85	$4.65	$4.75	$4.52	185,192
2017-06-28	$4.60	$4.80	$4.55	$4.75	$4.52	246,823
2017-06-27	$4.20	$4.70	$4.20	$4.60	$4.38	350,585
2017-06-26	$4.00	$4.35	$4.00	$4.20	$4.00	209,437
2017-06-23	$4.05	$4.10	$3.85	$4.00	$3.81	1,945,716
2017-06-22	$3.95	$4.05	$3.90	$4.00	$3.81	246,614
2017-06-21	$4.00	$4.00	$3.90	$3.90	$3.71	312,156
2017-06-20	$4.15	$4.15	$3.85	$3.97	$3.78	668,296
2017-06-19	$4.12	$4.28	$4.05	$4.10	$3.90	340,738
2017-06-16	$3.95	$4.25	$3.90	$4.25	$4.05	315,874
2017-06-15	$3.90	$3.95	$3.75	$3.90	$3.71	224,332
2017-06-14	$3.85	$3.90	$3.75	$3.85	$3.66	146,122
2017-06-13	$3.85	$3.90	$3.75	$3.80	$3.62	147,909
2017-06-12	$3.85	$3.90	$3.70	$3.90	$3.71	341,360
2017-06-09	$3.95	$4.05	$3.75	$3.80	$3.62	133,393
2017-06-08	$3.90	$4.05	$3.90	$4.00	$3.81	190,897
2017-06-07	$4.00	$4.05	$3.58	$3.95	$3.76	310,085
2017-06-06	$4.10	$4.10	$3.90	$4.00	$3.81	188,101
2017-06-05	$3.90	$4.30	$3.75	$4.15	$3.95	393,791
2017-06-02	$3.90	$3.98	$3.70	$3.95	$3.76	567,399
2017-06-01	$3.90	$3.95	$3.80	$3.95	$3.76	230,720
2017-05-31	$3.65	$3.90	$3.35	$3.85	$3.66	618,464
2017-05-30	$3.65	$3.70	$3.50	$3.70	$3.52	159,114
2017-05-26	$3.60	$3.65	$3.55	$3.60	$3.43	106,789
2017-05-25	$3.80	$3.80	$3.55	$3.55	$3.38	456,858
2017-05-24	$3.70	$3.80	$3.55	$3.80	$3.62	178,998
2017-05-23	$3.75	$3.80	$3.60	$3.65	$3.47	155,463
2017-05-22	$3.80	$3.95	$3.75	$3.80	$3.62	83,591
2017-05-19	$4.05	$4.10	$3.75	$3.80	$3.62	472,901
2017-05-18	$3.90	$4.05	$3.85	$4.05	$3.86	228,081
2017-05-17	$4.05	$4.15	$3.80	$3.85	$3.66	217,626
2017-05-16	$4.25	$4.25	$4.03	$4.10	$3.90	327,140
2017-05-15	$4.35	$4.40	$4.25	$4.25	$4.05	135,599
2017-05-12	$4.50	$4.50	$4.28	$4.35	$4.14	143,626
2017-05-11	$4.65	$4.65	$4.45	$4.55	$4.33	204,330
2017-05-10	$4.65	$4.68	$4.50	$4.65	$4.43	180,825
2017-05-09	$4.85	$4.89	$4.50	$4.60	$4.38	635,542
2017-05-08	$4.80	$4.85	$4.65	$4.85	$4.62	223,135
2017-05-05	$4.95	$5.00	$4.75	$4.80	$4.57	166,736
2017-05-04	$5.00	$5.15	$4.95	$5.00	$4.76	653,056
2017-05-03	$5.10	$5.15	$4.80	$5.10	$4.85	291,218
2017-05-02	$5.15	$5.20	$5.10	$5.15	$4.90	342,033
2017-05-01	$5.15	$5.25	$5.10	$5.15	$4.90	214,719
2017-04-28	$5.40	$5.40	$5.10	$5.15	$4.90	854,661
2017-04-27	$5.50	$5.60	$5.33	$5.40	$5.14	261,655
2017-04-26	$5.65	$5.80	$5.55	$5.55	$5.28	78,764
2017-04-25	$5.80	$5.90	$5.65	$5.70	$5.43	111,618
2017-04-24	$5.80	$5.85	$5.70	$5.80	$5.52	128,468
2017-04-21	$5.85	$5.90	$5.65	$5.85	$5.57	173,518
2017-04-20	$6.00	$6.05	$5.80	$5.90	$5.62	87,283
2017-04-19	$6.00	$6.10	$5.90	$6.00	$5.71	79,339
2017-04-18	$6.10	$6.15	$5.95	$5.95	$5.66	70,569
2017-04-17	$6.05	$6.15	$5.95	$6.15	$5.85	55,233
2017-04-13	$6.00	$6.15	$5.88	$6.05	$5.76	95,558
2017-04-12	$6.00	$6.05	$5.80	$6.00	$5.71	109,982
2017-04-11	$5.95	$6.00	$5.90	$6.00	$5.71	66,236
2017-04-10	$5.95	$6.00	$5.95	$6.00	$5.71	27,116
2017-04-07	$5.95	$6.03	$5.90	$6.00	$5.71	256,805
2017-04-06	$5.95	$6.05	$5.95	$6.00	$5.71	249,792
2017-04-05	$5.85	$6.10	$5.85	$6.00	$5.71	409,433
2017-04-04	$5.95	$6.25	$5.80	$5.80	$5.52	699,523
2017-04-03	$6.00	$6.15	$6.00	$6.00	$5.71	301,531
2017-03-31	$6.00	$6.10	$5.85	$6.05	$5.76	132,205
2017-03-30	$6.15	$6.25	$5.85	$6.05	$5.76	136,988
2017-03-29	$6.15	$6.35	$6.15	$6.20	$5.90	126,825
2017-03-28	$5.80	$6.10	$5.80	$6.10	$5.81	1,069,607
2017-03-27	$6.00	$6.05	$5.80	$5.85	$5.57	153,839
2017-03-24	$5.95	$6.05	$5.90	$6.01	$5.72	66,628
2017-03-23	$5.70	$6.00	$5.70	$5.95	$5.66	71,308
2017-03-22	$5.80	$5.85	$5.70	$5.75	$5.47	37,152
2017-03-21	$5.80	$6.00	$5.70	$5.85	$5.57	51,479
2017-03-20	$5.60	$5.90	$5.60	$5.80	$5.52	58,808
2017-03-17	$6.00	$6.00	$5.53	$5.60	$5.33	420,933
2017-03-16	$5.90	$6.05	$5.90	$6.00	$5.71	81,285
2017-03-15	$5.75	$6.05	$5.70	$5.95	$5.66	204,470
2017-03-14	$5.75	$5.85	$5.70	$5.80	$5.52	26,265
2017-03-13	$5.80	$6.05	$5.75	$5.75	$5.47	161,455
2017-03-10	$5.70	$5.90	$5.65	$5.85	$5.57	108,007
2017-03-09	$6.00	$6.00	$5.75	$5.80	$5.52	94,738
2017-03-08	$5.90	$5.95	$5.80	$5.95	$5.66	135,316
2017-03-07	$5.95	$6.00	$5.90	$5.95	$5.66	152,238
2017-03-06	$5.60	$6.00	$5.33	$6.00	$5.71	191,519
2017-03-03	$6.10	$6.15	$5.30	$5.55	$5.28	260,964
2017-03-02	$5.00	$6.10	$4.90	$6.05	$5.76	341,222
2017-03-01	$4.90	$5.00	$4.70	$4.95	$4.71	267,498
2017-02-28	$4.85	$4.85	$4.75	$4.80	$4.57	123,372
2017-02-27	$4.60	$4.80	$4.55	$4.75	$4.52	178,519
2017-02-24	$4.55	$4.80	$4.45	$4.65	$4.43	113,373
2017-02-23	$5.35	$5.35	$5.25	$5.25	$4.28	194,306
2017-02-22	$5.20	$5.30	$5.15	$5.30	$4.32	49,944
2017-02-21	$5.25	$5.28	$5.10	$5.20	$4.24	72,432
2017-02-17	$5.35	$5.35	$5.15	$5.20	$4.24	62,336
2017-02-16	$5.35	$5.35	$5.25	$5.30	$4.32	161,833
2017-02-15	$5.30	$5.40	$5.25	$5.35	$4.36	67,358
2017-02-14	$5.10	$5.39	$5.05	$5.30	$4.32	208,263
2017-02-13	$4.95	$5.10	$4.90	$5.05	$4.12	43,090
2017-02-10	$4.92	$5.10	$4.80	$4.90	$3.99	138,593
2017-02-09	$4.65	$4.75	$4.63	$4.70	$3.83	34,070
2017-02-08	$4.80	$4.80	$4.60	$4.60	$3.75	30,363
2017-02-07	$4.75	$4.90	$4.65	$4.75	$3.87	44,464
2017-02-06	$4.90	$4.95	$4.80	$4.80	$3.91	32,833
2017-02-03	$4.95	$5.00	$4.90	$4.90	$3.99	49,040
2017-02-02	$4.95	$5.00	$4.83	$4.95	$4.04	49,626
2017-02-01	$4.95	$5.00	$4.90	$4.90	$3.99	56,817
2017-01-31	$4.95	$4.95	$4.90	$4.95	$4.04	22,476
2017-01-30	$4.95	$4.95	$4.85	$4.90	$3.99	42,632
2017-01-27	$4.80	$5.03	$4.65	$4.90	$3.99	131,040
2017-01-26	$4.90	$4.90	$4.75	$4.80	$3.91	55,528
2017-01-25	$4.75	$4.95	$4.75	$4.90	$3.99	90,951
2017-01-24	$4.80	$4.80	$4.70	$4.75	$3.87	27,395
2017-01-23	$4.80	$4.90	$4.75	$4.80	$3.91	18,003
2017-01-20	$4.90	$4.90	$4.75	$4.80	$3.91	29,803
2017-01-19	$4.80	$4.85	$4.73	$4.85	$3.95	27,642
2017-01-18	$4.85	$4.90	$4.70	$4.75	$3.87	95,064
2017-01-17	$4.90	$4.93	$4.85	$4.90	$3.99	45,754
2017-01-13	$4.95	$4.95	$4.85	$4.85	$3.95	19,665
2017-01-12	$4.95	$4.95	$4.85	$4.90	$3.99	54,383
2017-01-11	$4.95	$4.95	$4.85	$4.95	$4.04	42,662
2017-01-10	$4.90	$5.00	$4.85	$5.00	$4.08	47,433
2017-01-09	$4.90	$4.90	$4.80	$4.85	$3.95	29,652
2017-01-06	$4.90	$4.90	$4.80	$4.85	$3.95	63,103
2017-01-05	$4.95	$4.98	$4.80	$4.90	$3.99	55,335
2017-01-04	$5.00	$5.20	$4.95	$4.95	$4.04	54,604
2017-01-03	$5.05	$5.05	$4.85	$4.95	$4.04	77,541
2016-12-30	$5.00	$5.05	$4.95	$5.05	$4.12	53,351
2016-12-29	$4.95	$5.00	$4.95	$4.95	$4.04	44,709
2016-12-28	$4.95	$5.05	$4.95	$4.95	$4.04	101,097
2016-12-27	$5.00	$5.00	$4.90	$4.95	$4.04	51,481
2016-12-23	$4.95	$5.05	$4.90	$4.95	$4.04	62,693
2016-12-22	$5.00	$5.10	$4.90	$4.95	$4.04	113,332
2016-12-21	$5.05	$5.13	$5.00	$5.00	$4.08	31,399
2016-12-20	$4.95	$5.05	$4.85	$5.00	$4.08	128,512
2016-12-19	$4.95	$5.00	$4.85	$4.90	$3.99	55,671
2016-12-16	$4.95	$5.10	$4.83	$5.00	$4.08	265,599
2016-12-15	$5.15	$5.15	$4.75	$4.95	$4.04	331,542
2016-12-14	$5.10	$5.20	$5.05	$5.15	$4.20	59,703
2016-12-13	$5.15	$5.40	$5.05	$5.15	$4.20	89,701
2016-12-12	$5.50	$5.60	$5.10	$5.10	$4.16	64,940
2016-12-09	$5.65	$5.75	$5.55	$5.55	$4.52	89,537
2016-12-08	$5.65	$5.70	$5.55	$5.60	$4.57	62,321
2016-12-07	$5.55	$5.80	$5.55	$5.60	$4.57	125,132
2016-12-06	$5.45	$5.70	$5.45	$5.60	$4.57	101,294
2016-12-05	$5.55	$5.70	$5.45	$5.50	$4.48	76,000
2016-12-02	$5.60	$5.75	$5.55	$5.65	$4.61	74,909
2016-12-01	$5.50	$5.75	$5.45	$5.65	$4.61	65,992
2016-11-30	$5.55	$5.73	$5.45	$5.45	$4.44	184,666
2016-11-29	$5.65	$5.80	$5.45	$5.50	$4.48	704,930
2016-11-28	$5.70	$5.70	$5.65	$5.65	$4.61	134,248
2016-11-25	$6.20	$6.20	$5.25	$5.65	$4.61	178,924
2016-11-23	$5.85	$6.35	$5.85	$6.25	$5.09	52,320
2016-11-22	$5.65	$6.00	$5.65	$5.95	$4.85	57,657
2016-11-21	$5.80	$5.90	$5.65	$5.70	$4.65	33,515
2016-11-18	$5.60	$5.80	$5.60	$5.80	$4.73	23,313
2016-11-17	$5.55	$5.75	$5.55	$5.65	$4.61	28,958
2016-11-16	$5.55	$5.75	$5.55	$5.60	$4.57	41,693
2016-11-15	$5.35	$5.65	$5.35	$5.60	$4.57	24,208
2016-11-14	$5.45	$5.50	$5.20	$5.45	$4.44	63,420
2016-11-11	$5.66	$5.70	$5.45	$5.50	$4.48	98,028
2016-11-10	$5.60	$5.85	$5.60	$5.80	$4.73	47,333
2016-11-09	$5.55	$5.70	$5.55	$5.60	$4.57	53,576
2016-11-08	$5.70	$5.85	$5.70	$5.80	$4.73	62,125
2016-11-07	$5.75	$5.85	$5.75	$5.80	$4.73	36,822
2016-11-04	$5.60	$5.75	$5.60	$5.70	$4.65	43,298
2016-11-03	$5.75	$5.85	$5.65	$5.70	$4.65	72,473
2016-11-02	$5.70	$5.80	$5.55	$5.60	$4.57	101,902
2016-11-01	$5.75	$5.90	$5.75	$5.85	$4.77	71,442
2016-10-31	$5.75	$5.90	$5.70	$5.75	$4.69	85,889
2016-10-28	$5.70	$5.80	$5.60	$5.75	$4.69	62,746
2016-10-27	$5.70	$5.80	$5.65	$5.80	$4.73	32,544
2016-10-26	$5.70	$5.83	$5.65	$5.75	$4.69	52,550
2016-10-25	$5.70	$5.95	$5.70	$5.80	$4.73	47,240
2016-10-24	$5.67	$5.80	$5.67	$5.75	$4.69	88,467
2016-10-21	$5.75	$5.80	$5.75	$5.75	$4.69	23,126
2016-10-20	$5.92	$5.95	$5.70	$5.85	$4.77	74,402
2016-10-19	$5.80	$6.08	$5.80	$6.00	$4.89	265,396
2016-10-18	$5.67	$5.95	$5.67	$5.85	$4.77	27,920
2016-10-17	$5.65	$5.95	$5.65	$5.80	$4.73	70,614
2016-10-14	$5.80	$5.95	$5.75	$5.75	$4.69	55,091
2016-10-13	$5.75	$5.90	$5.70	$5.70	$4.65	172,294
2016-10-12	$5.80	$6.05	$5.75	$5.95	$4.85	54,106
2016-10-11	$5.75	$5.85	$5.65	$5.75	$4.69	81,275
2016-10-10	$6.00	$6.10	$5.75	$5.80	$4.73	149,533
2016-10-07	$5.98	$6.06	$5.94	$6.00	$4.89	93,444
2016-10-06	$5.99	$6.20	$5.91	$5.96	$4.86	143,218
2016-10-05	$6.03	$6.12	$6.00	$6.02	$4.91	163,639
2016-10-04	$6.04	$6.14	$5.84	$5.99	$4.88	98,662
2016-10-03	$5.92	$6.06	$5.84	$6.05	$4.93	90,282
2016-09-30	$6.03	$6.03	$5.82	$5.84	$4.76	197,293
2016-09-29	$6.09	$6.09	$5.88	$5.99	$4.88	119,073
2016-09-28	$6.03	$6.09	$5.86	$5.99	$4.88	110,350
2016-09-27	$6.03	$6.07	$5.88	$6.05	$4.93	146,926
2016-09-26	$6.07	$6.13	$5.95	$5.96	$4.86	94,500
2016-09-23	$6.19	$6.20	$6.06	$6.10	$4.97	156,088
2016-09-22	$6.19	$6.25	$6.10	$6.10	$4.97	133,635
2016-09-21	$6.01	$6.16	$5.97	$6.07	$4.95	315,113
2016-09-20	$6.22	$6.26	$5.98	$5.99	$4.88	222,438
2016-09-19	$6.10	$6.19	$6.04	$6.15	$5.01	97,112
2016-09-16	$5.90	$6.13	$5.90	$6.00	$4.89	277,318
2016-09-15	$6.06	$6.14	$5.99	$5.99	$4.88	108,347
2016-09-14	$6.08	$6.16	$5.99	$5.99	$4.88	247,246
2016-09-13	$6.45	$6.52	$6.09	$6.09	$4.96	184,700
2016-09-12	$6.63	$6.85	$6.63	$6.75	$5.50	211,774
2016-09-09	$6.70	$6.76	$6.47	$6.68	$5.45	129,365
2016-09-08	$6.83	$6.88	$6.62	$6.72	$5.48	213,222
2016-09-07	$6.87	$6.93	$6.70	$6.83	$5.57	98,683
2016-09-06	$6.98	$7.02	$6.81	$6.81	$5.55	71,203
2016-09-02	$6.90	$6.97	$6.80	$6.90	$5.62	93,605
2016-09-01	$6.67	$6.89	$6.67	$6.79	$5.54	112,934
2016-08-31	$7.05	$7.09	$6.73	$6.75	$5.50	142,710
2016-08-30	$7.25	$7.30	$7.00	$7.00	$5.71	649,443
2016-08-29	$6.86	$7.31	$6.78	$7.25	$5.91	318,663
2016-08-26	$6.67	$6.86	$6.64	$6.84	$5.58	174,312
2016-08-25	$6.56	$6.67	$6.41	$6.59	$5.37	100,399
2016-08-24	$6.64	$6.64	$6.43	$6.55	$5.34	132,683
2016-08-23	$6.62	$6.71	$6.51	$6.66	$5.43	28,794
2016-08-22	$6.41	$6.56	$6.30	$6.55	$5.34	51,471
2016-08-19	$6.41	$6.43	$6.27	$6.42	$5.23	38,308
2016-08-18	$6.54	$6.54	$6.33	$6.41	$5.23	45,293
2016-08-17	$6.62	$6.62	$6.40	$6.52	$5.31	44,306
2016-08-16	$6.91	$6.91	$6.50	$6.55	$5.34	42,003
2016-08-15	$6.89	$7.01	$6.83	$6.92	$5.64	102,878
2016-08-12	$6.70	$6.81	$6.68	$6.81	$5.55	304,808
2016-08-11	$6.67	$6.75	$6.55	$6.65	$5.42	205,430
2016-08-10	$6.53	$6.70	$6.46	$6.60	$5.38	215,657
2016-08-09	$6.83	$6.83	$6.30	$6.53	$5.32	157,425
2016-08-08	$6.65	$6.76	$6.57	$6.76	$5.51	106,826
2016-08-05	$6.82	$6.97	$6.53	$6.62	$5.40	479,122
2016-08-04	$6.71	$6.96	$6.52	$6.80	$5.54	224,875
2016-08-03	$6.95	$7.14	$6.95	$7.09	$5.78	101,189
2016-08-02	$7.00	$7.12	$6.91	$7.05	$5.75	106,438
2016-08-01	$7.12	$7.16	$6.98	$7.03	$5.73	186,607
2016-07-29	$6.75	$7.06	$6.70	$6.99	$5.70	71,413
2016-07-28	$6.92	$7.01	$6.68	$6.73	$5.49	60,344
2016-07-27	$6.96	$7.04	$6.84	$7.00	$5.71	30,315
2016-07-26	$6.76	$6.94	$6.72	$6.89	$5.62	38,160
2016-07-25	$6.98	$7.04	$6.72	$6.74	$5.49	33,442
2016-07-22	$6.90	$7.07	$6.89	$6.97	$5.68	55,273
2016-07-21	$6.80	$6.94	$6.79	$6.91	$5.63	44,593
2016-07-20	$6.95	$6.97	$6.76	$6.81	$5.55	65,765
2016-07-19	$6.74	$6.97	$6.68	$6.83	$5.57	85,476
2016-07-18	$6.69	$6.79	$6.58	$6.76	$5.51	61,027
2016-07-15	$6.62	$6.79	$6.62	$6.72	$5.48	47,614
2016-07-14	$6.90	$6.90	$6.64	$6.68	$5.45	146,617
2016-07-13	$6.60	$6.91	$6.60	$6.80	$5.54	74,925
2016-07-12	$6.66	$6.75	$6.57	$6.60	$5.38	224,743
2016-07-11	$6.70	$6.97	$6.57	$6.58	$5.36	121,043
2016-07-08	$6.41	$6.63	$6.31	$6.59	$5.37	46,660
2016-07-07	$6.22	$6.40	$6.22	$6.32	$5.15	65,269
2016-07-06	$5.92	$6.35	$5.92	$6.24	$5.09	239,177
2016-07-05	$6.36	$6.40	$5.98	$5.99	$4.88	289,106
2016-07-01	$6.14	$6.47	$6.14	$6.43	$5.24	81,607
2016-06-30	$6.33	$6.37	$6.17	$6.22	$5.07	95,710
2016-06-29	$6.14	$6.33	$6.09	$6.30	$5.14	90,259
2016-06-28	$5.98	$6.20	$5.98	$6.06	$4.94	168,973
2016-06-27	$5.92	$6.16	$5.90	$5.98	$4.87	113,047
2016-06-24	$6.34	$6.47	$6.08	$6.08	$4.96	358,511
2016-06-23	$6.73	$6.87	$6.58	$6.60	$5.38	89,756
2016-06-22	$6.66	$6.73	$6.54	$6.65	$5.42	211,111
2016-06-21	$6.68	$6.88	$6.55	$6.61	$5.39	419,090
2016-06-20	$6.46	$6.79	$6.30	$6.59	$5.37	128,937
2016-06-17	$6.30	$6.44	$6.26	$6.35	$5.18	294,371
2016-06-16	$6.36	$6.43	$6.31	$6.37	$5.19	94,411
2016-06-15	$6.38	$6.50	$6.32	$6.33	$5.16	82,700
2016-06-14	$6.36	$6.47	$6.28	$6.35	$5.18	78,945
2016-06-13	$6.31	$6.49	$6.22	$6.31	$5.14	98,633
2016-06-10	$6.27	$6.40	$6.18	$6.32	$5.15	80,456
2016-06-09	$6.45	$6.45	$6.21	$6.34	$5.17	180,630
2016-06-08	$6.44	$6.50	$6.38	$6.49	$5.29	84,695
2016-06-07	$6.48	$6.57	$6.36	$6.39	$5.21	70,373
2016-06-06	$6.49	$6.63	$6.44	$6.46	$5.27	88,493
2016-06-03	$6.45	$6.55	$6.44	$6.47	$5.27	97,132
2016-06-02	$6.45	$6.66	$6.42	$6.48	$5.28	210,022
2016-06-01	$6.60	$6.69	$6.41	$6.48	$5.28	340,562
2016-05-31	$6.42	$6.47	$6.33	$6.43	$5.24	148,310
2016-05-27	$6.43	$6.58	$6.36	$6.39	$5.21	68,126
2016-05-26	$6.34	$6.49	$6.25	$6.40	$5.22	111,265
2016-05-25	$6.26	$6.37	$6.25	$6.30	$5.14	40,334
2016-05-24	$6.25	$6.38	$6.22	$6.25	$5.09	39,276
2016-05-23	$6.16	$6.28	$6.11	$6.25	$5.09	78,905
2016-05-20	$6.12	$6.18	$6.00	$6.12	$4.99	81,249
2016-05-19	$6.02	$6.18	$6.01	$6.09	$4.96	82,987
2016-05-18	$6.04	$6.22	$5.88	$6.09	$4.96	143,241
2016-05-17	$6.36	$6.49	$6.09	$6.11	$4.98	77,199
2016-05-16	$6.13	$6.44	$6.11	$6.42	$5.23	158,762
2016-05-13	$5.98	$6.11	$5.91	$6.07	$4.95	150,372
2016-05-12	$6.12	$6.21	$6.02	$6.09	$4.96	193,118
2016-05-11	$5.99	$6.10	$5.97	$6.08	$4.96	187,012
2016-05-10	$6.00	$6.19	$5.82	$5.99	$4.88	103,304
2016-05-09	$5.91	$6.12	$5.79	$6.00	$4.89	168,159
2016-05-06	$5.73	$5.92	$5.70	$5.88	$4.79	176,633
2016-05-05	$5.69	$5.90	$5.58	$5.69	$4.64	222,392
2016-05-04	$5.95	$6.03	$5.31	$5.62	$4.58	164,149
2016-05-03	$5.08	$5.26	$5.00	$5.20	$4.24	147,341
2016-05-02	$5.20	$5.20	$5.02	$5.10	$4.16	134,998
2016-04-29	$5.03	$5.16	$4.95	$5.11	$4.17	86,828
2016-04-28	$5.03	$5.16	$4.95	$4.99	$4.07	53,670
2016-04-27	$5.19	$5.20	$4.91	$5.00	$4.08	78,802
2016-04-26	$4.96	$5.15	$4.91	$5.09	$4.15	67,932
2016-04-25	$4.90	$4.98	$4.80	$4.88	$3.98	32,432
2016-04-22	$4.97	$5.11	$4.92	$4.92	$4.01	94,646
2016-04-21	$4.93	$4.98	$4.77	$4.96	$4.04	78,415
2016-04-20	$4.76	$4.91	$4.65	$4.88	$3.98	82,466
2016-04-19	$4.59	$4.76	$4.55	$4.75	$3.87	126,043
2016-04-18	$4.42	$4.65	$4.37	$4.61	$3.76	121,699
2016-04-15	$4.48	$4.53	$4.40	$4.44	$3.62	42,578
2016-04-14	$4.45	$4.47	$4.28	$4.45	$3.63	104,217
2016-04-13	$4.21	$4.43	$4.14	$4.43	$3.61	114,923
2016-04-12	$4.31	$4.31	$4.13	$4.17	$3.40	55,077
2016-04-11	$4.22	$4.27	$4.06	$4.26	$3.47	82,385
2016-04-08	$4.25	$4.26	$4.13	$4.17	$3.40	134,459
2016-04-07	$4.14	$4.24	$4.12	$4.24	$3.46	107,879
2016-04-06	$4.11	$4.24	$4.08	$4.15	$3.38	151,610
2016-04-05	$4.43	$4.47	$4.06	$4.10	$3.34	136,145
2016-04-04	$4.73	$4.73	$4.49	$4.50	$3.67	130,555
2016-04-01	$4.64	$4.65	$4.40	$4.64	$3.78	135,641
2016-03-31	$4.62	$4.73	$4.57	$4.70	$3.83	137,725
2016-03-30	$4.59	$4.91	$4.59	$4.60	$3.75	136,885
2016-03-29	$4.41	$4.59	$4.38	$4.57	$3.73	202,200
2016-03-28	$4.45	$4.50	$4.41	$4.45	$3.63	50,193
2016-03-24	$4.40	$4.53	$4.37	$4.45	$3.63	121,683
2016-03-23	$4.34	$4.44	$4.25	$4.42	$3.60	101,462
2016-03-22	$4.40	$4.47	$4.31	$4.35	$3.55	72,005
2016-03-21	$4.68	$4.78	$4.40	$4.45	$3.63	86,875
2016-03-18	$4.52	$4.72	$4.45	$4.71	$3.84	199,414
2016-03-17	$4.53	$4.56	$4.40	$4.49	$3.66	105,160
2016-03-16	$4.33	$4.50	$4.25	$4.49	$3.66	128,921
2016-03-15	$4.41	$4.43	$4.09	$4.28	$3.49	138,066
2016-03-14	$4.53	$4.65	$4.44	$4.48	$3.65	165,084
2016-03-11	$4.37	$4.58	$4.28	$4.49	$3.66	205,615
2016-03-10	$4.37	$4.37	$4.15	$4.24	$3.46	52,840
2016-03-09	$4.50	$4.59	$4.24	$4.25	$3.46	127,832
2016-03-08	$4.55	$4.58	$4.27	$4.46	$3.64	256,189
2016-03-07	$4.23	$4.45	$4.17	$4.45	$3.63	202,288
2016-03-04	$4.12	$4.20	$4.04	$4.20	$3.42	235,782
2016-03-03	$3.70	$4.15	$3.70	$4.08	$3.33	266,629
2016-03-02	$3.77	$3.88	$3.53	$3.73	$3.04	343,300
2016-03-01	$3.57	$3.81	$3.57	$3.78	$3.08	143,329
2016-02-29	$3.57	$3.73	$3.57	$3.61	$2.94	158,452
2016-02-26	$3.50	$3.56	$3.37	$3.55	$2.89	252,336
2016-02-25	$3.58	$3.88	$3.11	$3.50	$2.85	198,227
2016-02-24	$3.31	$3.56	$3.30	$3.45	$2.81	164,331
2016-02-23	$3.43	$3.53	$3.41	$3.41	$2.78	71,480
2016-02-22	$3.47	$3.60	$3.45	$3.48	$2.84	167,901
2016-02-19	$3.46	$3.57	$3.45	$3.45	$2.81	116,897
2016-02-18	$3.60	$3.67	$3.48	$3.56	$2.90	135,557
2016-02-17	$3.00	$3.66	$2.97	$3.66	$2.98	385,758
2016-02-16	$3.50	$3.62	$3.50	$3.53	$2.88	85,580
2016-02-12	$3.56	$3.73	$3.52	$3.55	$2.89	107,771
2016-02-11	$3.50	$3.71	$3.41	$3.69	$3.01	144,112
2016-02-10	$3.64	$3.74	$3.58	$3.69	$3.01	140,428
2016-02-09	$3.81	$3.85	$3.56	$3.68	$3.00	238,560
2016-02-08	$3.82	$3.95	$3.65	$3.92	$3.20	404,124
2016-02-05	$3.97	$4.26	$3.82	$3.83	$3.12	599,144
2016-02-04	$5.45	$5.63	$5.34	$5.50	$3.23	261,825
2016-02-03	$4.88	$5.54	$4.88	$5.48	$3.21	241,111
2016-02-02	$4.76	$4.93	$4.76	$4.90	$2.87	128,171
2016-02-01	$4.87	$5.01	$4.80	$4.81	$2.82	216,070
2016-01-29	$4.86	$5.09	$4.86	$5.05	$2.96	215,667
2016-01-28	$4.82	$4.95	$4.79	$4.91	$2.88	195,099
2016-01-27	$4.85	$4.91	$4.71	$4.75	$2.79	282,397
2016-01-26	$4.75	$4.98	$4.73	$4.95	$2.90	166,384
2016-01-25	$4.84	$4.96	$4.70	$4.78	$2.80	149,165
2016-01-22	$4.65	$5.00	$4.65	$4.96	$2.91	169,719
2016-01-21	$4.54	$4.71	$4.52	$4.60	$2.70	99,637
2016-01-20	$4.55	$4.63	$4.40	$4.56	$2.67	142,018
2016-01-19	$4.48	$4.70	$4.48	$4.69	$2.75	128,108
2016-01-15	$4.73	$4.74	$4.50	$4.60	$2.70	117,613
2016-01-14	$4.82	$5.10	$4.82	$4.88	$2.86	460,148
2016-01-13	$5.19	$5.25	$4.71	$4.85	$2.84	347,161
2016-01-12	$5.13	$5.29	$5.08	$5.20	$3.05	224,797
2016-01-11	$5.09	$5.13	$5.00	$5.11	$3.00	172,408
2016-01-08	$4.90	$5.05	$4.82	$5.00	$2.93	238,034
2016-01-07	$5.80	$5.83	$5.32	$5.50	$2.88	361,904
2016-01-06	$5.50	$6.46	$5.39	$5.89	$3.08	982,280
2016-01-05	$5.65	$5.66	$5.45	$5.58	$2.92	192,362
2016-01-04	$5.49	$5.72	$5.35	$5.63	$2.95	190,865
2015-12-31	$5.45	$5.60	$5.39	$5.59	$2.93	110,789
2015-12-30	$5.50	$5.58	$5.45	$5.50	$2.88	106,844
2015-12-29	$5.50	$5.56	$5.40	$5.51	$2.88	451,268
2015-12-28	$5.58	$5.58	$5.40	$5.49	$2.87	289,740
2015-12-24	$5.41	$5.62	$5.40	$5.60	$2.93	60,492
2015-12-23	$5.28	$5.46	$5.19	$5.44	$2.85	112,447
2015-12-22	$5.10	$5.35	$5.10	$5.28	$2.76	105,648
2015-12-21	$5.06	$5.14	$5.00	$5.12	$2.68	81,189
2015-12-18	$5.10	$5.22	$5.04	$5.06	$2.65	224,163
2015-12-17	$5.17	$5.29	$5.15	$5.17	$2.71	102,380
2015-12-16	$5.04	$5.34	$5.04	$5.22	$2.73	109,532
2015-12-15	$5.08	$5.25	$5.01	$5.07	$2.65	271,686
2015-12-14	$5.00	$5.18	$5.00	$5.08	$2.66	229,300
2015-12-11	$5.17	$5.17	$4.92	$5.01	$2.62	123,000
2015-12-10	$5.07	$5.28	$4.95	$5.27	$2.76	158,890
2015-12-09	$4.76	$5.11	$4.65	$5.04	$2.64	587,958
2015-12-08	$4.79	$4.87	$4.68	$4.78	$2.50	107,134
2015-12-07	$4.92	$4.92	$4.75	$4.82	$2.52	164,703
2015-12-04	$5.17	$5.19	$4.91	$4.93	$2.58	170,909
2015-12-03	$5.08	$5.25	$5.05	$5.16	$2.70	166,404
2015-12-02	$5.17	$5.49	$5.06	$5.08	$2.66	241,006
2015-12-01	$5.30	$5.37	$5.22	$5.25	$2.75	2,287,956
2015-11-30	$5.53	$5.53	$5.13	$5.25	$2.75	384,857
2015-11-27	$5.54	$5.58	$5.52	$5.54	$2.90	19,756
2015-11-25	$5.73	$5.79	$5.53	$5.58	$2.92	84,151
2015-11-24	$5.68	$5.84	$5.51	$5.79	$3.03	161,173
2015-11-23	$5.52	$5.73	$5.52	$5.69	$2.98	81,947
2015-11-20	$5.70	$5.96	$5.52	$5.53	$2.89	128,996
2015-11-19	$5.70	$5.79	$5.67	$5.72	$2.99	68,101
2015-11-18	$5.70	$5.85	$5.70	$5.76	$3.01	83,318
2015-11-17	$5.88	$5.95	$5.69	$5.70	$2.98	77,725
2015-11-16	$5.95	$6.03	$5.87	$5.90	$3.09	112,953
2015-11-13	$5.89	$5.99	$5.82	$5.96	$3.12	108,031
2015-11-12	$6.11	$6.26	$5.91	$5.94	$3.11	130,583
2015-11-11	$6.11	$6.27	$6.11	$6.13	$3.21	99,480
2015-11-10	$5.79	$6.14	$5.65	$6.11	$3.20	195,809
2015-11-09	$5.99	$6.04	$5.68	$5.73	$3.00	104,264
2015-11-06	$6.07	$6.10	$5.91	$6.03	$3.16	171,971
2015-11-05	$6.61	$6.79	$5.94	$6.01	$3.15	260,995
2015-11-04	$7.45	$7.53	$7.31	$7.32	$3.83	87,057
2015-11-03	$7.35	$7.55	$7.32	$7.46	$3.90	121,462
2015-11-02	$7.55	$7.55	$7.38	$7.43	$3.89	168,858
2015-10-30	$7.61	$7.61	$7.37	$7.48	$3.91	119,142
2015-10-29	$7.50	$7.74	$7.35	$7.51	$3.93	609,116
2015-10-28	$7.31	$7.50	$7.12	$7.38	$3.86	160,127
2015-10-27	$7.02	$7.06	$6.82	$6.90	$3.61	631,956
2015-10-26	$7.07	$7.24	$7.02	$7.07	$3.70	93,775
2015-10-23	$7.09	$7.23	$7.07	$7.11	$3.72	70,655
2015-10-22	$7.19	$7.30	$7.06	$7.12	$3.73	57,949
2015-10-21	$7.36	$7.36	$7.17	$7.20	$3.77	38,045
2015-10-20	$7.25	$7.39	$7.25	$7.30	$3.82	51,146
2015-10-19	$7.14	$7.42	$7.11	$7.28	$3.81	80,157
2015-10-16	$7.19	$7.20	$7.08	$7.17	$3.75	36,852
2015-10-15	$7.31	$7.31	$7.15	$7.18	$3.76	58,014
2015-10-14	$7.39	$7.47	$7.14	$7.18	$3.76	45,078
2015-10-13	$7.49	$7.49	$7.34	$7.43	$3.89	72,103
2015-10-12	$7.68	$7.68	$7.50	$7.51	$3.93	43,621
2015-10-09	$7.58	$7.71	$7.58	$7.65	$4.00	65,997
2015-10-08	$7.75	$7.75	$7.55	$7.61	$3.98	56,413
2015-10-07	$7.35	$7.52	$7.34	$7.50	$3.93	120,972
2015-10-06	$7.23	$7.35	$7.21	$7.30	$3.82	77,246
2015-10-05	$7.15	$7.40	$7.15	$7.28	$3.81	76,641
2015-10-02	$7.16	$7.28	$6.96	$7.16	$3.75	144,314
2015-10-01	$7.13	$7.47	$7.13	$7.26	$3.80	111,973
2015-09-30	$7.16	$7.19	$7.01	$7.13	$3.73	64,327
2015-09-29	$7.25	$7.36	$7.07	$7.09	$3.71	64,714
2015-09-28	$7.60	$7.60	$7.27	$7.28	$3.81	54,466
2015-09-25	$7.62	$7.67	$7.43	$7.66	$4.01	79,585
2015-09-24	$7.56	$7.56	$7.36	$7.51	$3.93	62,217
2015-09-23	$7.59	$7.64	$7.40	$7.56	$3.96	153,568
2015-09-22	$8.01	$8.14	$7.53	$7.56	$3.96	108,355
2015-09-21	$7.99	$8.46	$7.99	$8.12	$4.25	124,668
2015-09-18	$7.75	$8.06	$7.71	$7.97	$4.17	429,807
2015-09-17	$7.71	$7.90	$7.71	$7.82	$4.09	55,659
2015-09-16	$7.69	$7.83	$7.66	$7.75	$4.06	63,561
2015-09-15	$7.67	$7.87	$7.53	$7.71	$4.04	80,664
2015-09-14	$7.79	$7.79	$7.41	$7.62	$3.99	92,040
2015-09-11	$7.86	$7.86	$7.65	$7.74	$4.05	44,976
2015-09-10	$7.97	$8.06	$7.81	$7.84	$4.10	91,654
2015-09-09	$8.01	$8.01	$7.91	$7.95	$4.16	120,075
2015-09-08	$7.99	$8.02	$7.83	$7.99	$4.18	125,429
2015-09-04	$7.90	$8.06	$7.83	$7.87	$4.12	50,749
2015-09-03	$7.94	$8.13	$7.92	$8.02	$4.20	135,848
2015-09-02	$7.97	$8.22	$7.78	$7.94	$4.16	155,015

Clear Channel Outdoor Holdings Inc (CCO) News Headlines

Canadian investors add gold, uranium stocks as trade war risk grows

None

reuters.com Feb. 13, 2025

Cameco sees uranium cost jump up for US customers if Trump's tariffs go into play

None

reuters.com Feb. 20, 2025

US businesses brace for more pain as 'Liberation Day' tariffs loom

None

reuters.com April 2, 2025

Recent Clear Channel Outdoor Holdings Inc (CCO) News

Similar Companies to Clear Channel Outdoor Holdings Inc (CCO) in the Advertising Agencies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Omnicom Group Inc	OMC	Advertising Agencies	Communication Services	65,000
Interpublic Group Of Cos. Inc	IPG	Advertising Agencies	Communication Services	49,000
WPP Plc.	WPP	Advertising Agencies	Communication Services	14,000
MDC Partners Inc - Class A	MDCA	Advertising Agencies	Communication Services	10,000
BitAuto Holdings Company	BITA	Advertising Agencies	Communication Services	8,407
Clear Channel Outdoor Holdings Inc	CCO	Advertising Agencies	Communication Services	7,200
Deluxe Corp	DLX	Advertising Agencies	Communication Services	7,000
Cimpress plc	CMPR	Advertising Agencies	Communication Services	5,000
Criteo S.A	CRTO	Advertising Agencies	Communication Services	4,393
Magnite Inc	MGNI	Advertising Agencies	Communication Services	4,000

Clear Channel Outdoor Holdings Inc (CCO) Exchange: NYSE

$1.12 ($0.04) 3.70%

Clear Channel Outdoor Holdings Inc - Daily Information

About Clear Channel Outdoor Holdings Inc (CCO)

Invest in Clear Channel Outdoor Holdings Inc (CCO)

$417 million in distributions.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Historical Stock Data for Clear Channel Outdoor Holdings Inc (CCO)

Clear Channel Outdoor Holdings Inc (CCO) News Headlines

Recent Clear Channel Outdoor Holdings Inc (CCO) News

Similar Companies to Clear Channel Outdoor Holdings Inc (CCO) in the Advertising Agencies Industry