Cedar Realty Trust Inc (CDR) Stock

Data as of April 19, 2024

$29.00 ($0.02) 0.07%

Cedar Realty Trust Inc - Daily Information

Click for more stock information on Cedar Realty Trust Inc.

Daily Information	Data
Date	April 19, 2024
Open	$28.97
Previous Close	$29.00
High	$29.01
Low	$28.97
Adjusted Open	$28.97
Previous Adjusted Close	$29.00
Adjusted High	$29.01
Adjusted Low	$28.97

About Cedar Realty Trust Inc (CDR)

Cedar Realty Trust, Inc. is a fully-integrated real estate investment trust which focuses on the ownership, operation and redevelopment of grocery-anchored shopping centers in high-density urban markets from Washington, D.C. to Boston. The Company's portfolio (excluding properties treated as "held for sale") comprises 53 properties, with approximately 7.6 million square feet of gross leasable area.

Invest in Cedar Realty Trust Inc (CDR)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Cedar Realty Trust Inc (CDR)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-08-22	$28.97	$29.01	$28.97	$29.00	$29.00	498,513
2022-08-19	$28.99	$29.00	$28.97	$28.98	$28.98	562,121
2022-08-18	$28.97	$29.00	$28.96	$29.00	$29.00	540,427
2022-08-17	$28.99	$29.00	$28.95	$28.97	$17.32	661,693
2022-08-16	$28.96	$29.00	$28.95	$28.95	$17.30	1,096,647
2022-08-15	$28.96	$28.98	$28.94	$28.96	$17.31	957,928
2022-08-12	$28.94	$28.98	$28.90	$28.94	$17.30	857,804
2022-08-11	$28.97	$28.97	$28.92	$28.95	$17.30	1,002,697
2022-08-10	$28.97	$28.97	$28.88	$28.95	$17.30	1,712,469
2022-08-09	$28.82	$28.97	$28.59	$28.93	$17.29	2,019,767
2022-08-08	$28.96	$29.04	$28.71	$28.80	$17.21	198,403
2022-08-05	$29.00	$29.08	$28.86	$28.96	$17.31	189,857
2022-08-04	$29.06	$29.11	$28.98	$29.03	$17.35	109,341
2022-08-03	$29.09	$29.21	$29.04	$29.10	$17.39	261,392
2022-08-02	$28.98	$29.20	$28.97	$29.14	$17.42	331,052
2022-08-01	$29.06	$29.06	$28.93	$29.01	$17.34	175,882
2022-07-29	$29.06	$29.15	$28.99	$29.06	$17.37	159,031
2022-07-28	$29.02	$29.26	$29.01	$29.16	$17.43	225,534
2022-07-27	$29.02	$29.09	$28.98	$29.04	$17.36	191,421
2022-07-26	$28.98	$29.09	$28.98	$29.05	$17.36	165,595
2022-07-25	$28.96	$29.03	$28.92	$28.95	$17.30	175,564
2022-07-22	$29.05	$29.08	$28.99	$29.04	$17.36	178,206
2022-07-21	$28.99	$29.07	$28.90	$29.05	$17.36	175,348
2022-07-20	$29.04	$29.07	$28.97	$29.02	$17.35	231,125
2022-07-19	$29.04	$29.19	$28.92	$28.94	$17.30	245,863
2022-07-18	$28.87	$29.26	$28.83	$28.99	$17.33	364,333
2022-07-15	$28.85	$28.88	$28.78	$28.86	$17.25	311,969
2022-07-14	$28.81	$28.85	$28.75	$28.78	$17.20	229,958
2022-07-13	$28.82	$28.90	$28.76	$28.81	$17.22	548,487
2022-07-12	$28.81	$28.93	$28.77	$28.89	$17.27	475,371
2022-07-11	$28.81	$28.93	$28.70	$28.81	$17.22	837,457
2022-07-08	$28.83	$28.90	$28.77	$28.81	$17.22	1,939,287
2022-07-07	$28.85	$28.89	$28.79	$28.80	$17.21	119,729
2022-07-06	$28.85	$28.87	$28.73	$28.86	$17.25	302,401
2022-07-05	$28.76	$28.88	$28.63	$28.88	$17.26	185,606
2022-07-01	$28.70	$28.90	$28.70	$28.80	$17.21	236,378
2022-06-30	$28.76	$28.98	$28.68	$28.79	$17.21	307,120
2022-06-29	$28.60	$28.87	$28.50	$28.85	$17.24	230,620
2022-06-28	$28.70	$28.96	$28.70	$28.74	$17.18	181,558
2022-06-27	$28.60	$28.72	$28.44	$28.71	$17.16	473,264
2022-06-24	$28.40	$28.71	$28.28	$28.61	$17.10	1,392,047
2022-06-23	$26.49	$28.50	$26.49	$28.45	$17.00	995,852
2022-06-22	$26.64	$26.69	$25.93	$26.47	$15.82	244,712
2022-06-21	$26.68	$27.04	$26.61	$26.80	$16.02	218,699
2022-06-17	$25.49	$26.53	$25.38	$26.51	$15.84	381,181
2022-06-16	$25.24	$25.68	$25.05	$25.34	$15.15	157,030
2022-06-15	$24.90	$25.59	$24.90	$25.48	$15.23	262,057
2022-06-14	$25.13	$25.22	$24.56	$24.99	$14.94	157,591
2022-06-13	$25.41	$25.41	$24.83	$25.02	$14.95	180,973
2022-06-10	$25.90	$26.11	$25.34	$25.51	$15.25	115,870
2022-06-09	$26.00	$26.19	$25.86	$25.96	$15.52	101,318
2022-06-08	$26.11	$26.18	$25.81	$26.13	$15.62	111,252
2022-06-07	$25.84	$26.14	$25.72	$26.05	$15.57	158,765
2022-06-06	$26.86	$26.86	$25.75	$25.75	$15.39	248,299
2022-06-03	$26.78	$26.86	$26.64	$26.70	$15.96	96,389
2022-06-02	$26.69	$27.03	$26.47	$26.81	$16.02	121,489
2022-06-01	$26.55	$26.89	$26.35	$26.56	$15.87	171,318
2022-05-31	$26.56	$26.85	$26.42	$26.47	$15.82	74,789
2022-05-27	$26.75	$26.90	$26.70	$26.71	$15.96	110,132
2022-05-26	$26.67	$26.84	$26.63	$26.67	$15.94	130,210
2022-05-25	$26.45	$26.83	$26.45	$26.65	$15.93	100,811
2022-05-24	$26.59	$26.66	$26.17	$26.58	$15.89	100,226
2022-05-23	$26.35	$26.73	$26.22	$26.57	$15.88	216,891
2022-05-20	$26.81	$26.81	$25.94	$26.32	$15.73	372,908
2022-05-19	$26.53	$27.06	$26.43	$26.85	$16.05	224,808
2022-05-18	$27.26	$27.38	$26.42	$26.58	$15.89	153,670
2022-05-17	$26.41	$27.39	$26.41	$27.27	$16.30	182,059
2022-05-16	$25.45	$26.57	$25.44	$26.39	$15.77	428,625
2022-05-13	$26.25	$26.29	$25.19	$25.23	$15.08	459,767
2022-05-12	$26.85	$26.95	$26.07	$26.18	$15.65	508,759
2022-05-11	$27.41	$27.70	$26.80	$26.83	$16.04	397,196
2022-05-10	$27.42	$27.67	$27.23	$27.37	$16.36	487,219
2022-05-09	$28.15	$28.22	$27.25	$27.34	$16.34	400,338
2022-05-06	$28.32	$28.32	$28.08	$28.17	$16.84	799,182
2022-05-05	$28.32	$28.42	$28.20	$28.29	$16.91	179,367
2022-05-04	$28.43	$28.50	$28.24	$28.26	$16.89	411,502
2022-05-03	$28.41	$28.47	$28.22	$28.45	$17.00	374,658
2022-05-02	$28.49	$28.49	$28.32	$28.35	$16.94	393,092
2022-04-29	$28.48	$28.54	$28.38	$28.38	$16.96	633,404
2022-04-28	$28.49	$28.53	$28.44	$28.45	$17.00	809,403
2022-04-27	$28.50	$28.52	$28.42	$28.44	$17.00	225,687
2022-04-26	$28.45	$28.55	$28.45	$28.52	$17.05	187,697
2022-04-25	$28.43	$28.57	$28.31	$28.51	$17.04	182,839
2022-04-22	$28.35	$28.56	$28.35	$28.50	$17.03	188,611
2022-04-21	$28.31	$28.56	$28.31	$28.35	$16.94	216,010
2022-04-20	$28.27	$28.40	$28.27	$28.30	$16.91	188,647
2022-04-19	$28.31	$28.41	$28.30	$28.32	$16.93	187,441
2022-04-18	$28.22	$28.40	$28.21	$28.37	$16.96	237,390
2022-04-14	$28.20	$28.35	$28.15	$28.30	$16.91	140,851
2022-04-13	$28.30	$28.40	$28.16	$28.19	$16.85	135,103
2022-04-12	$28.21	$28.35	$28.19	$28.25	$16.88	162,457
2022-04-11	$28.18	$28.31	$28.11	$28.20	$16.85	220,277
2022-04-08	$28.12	$28.23	$27.94	$28.18	$16.84	267,968
2022-04-07	$28.10	$28.24	$27.99	$28.14	$16.82	232,927
2022-04-06	$28.02	$28.35	$27.88	$28.05	$16.77	162,647
2022-04-05	$27.92	$28.11	$27.82	$28.00	$16.74	213,933
2022-04-04	$27.95	$28.04	$27.77	$27.96	$16.71	57,999
2022-04-01	$27.70	$28.03	$27.66	$27.99	$16.73	72,369
2022-03-31	$27.61	$28.04	$27.59	$27.64	$16.52	154,278
2022-03-30	$27.59	$27.82	$27.50	$27.70	$16.56	57,305
2022-03-29	$27.55	$27.85	$27.55	$27.69	$16.55	90,618
2022-03-28	$27.74	$27.81	$27.31	$27.37	$16.36	83,516
2022-03-25	$27.52	$27.77	$27.50	$27.74	$16.58	103,547
2022-03-24	$27.31	$27.61	$27.30	$27.53	$16.45	169,093
2022-03-23	$27.31	$27.50	$27.25	$27.31	$16.32	122,175
2022-03-22	$27.19	$27.46	$26.92	$27.38	$16.36	297,858
2022-03-21	$27.36	$27.65	$26.97	$27.00	$16.14	390,452
2022-03-18	$27.97	$27.97	$27.11	$27.30	$16.32	417,106
2022-03-17	$28.12	$28.12	$27.89	$27.96	$16.71	210,463
2022-03-16	$28.32	$28.36	$27.95	$28.00	$16.74	437,804
2022-03-15	$28.30	$28.45	$28.17	$28.31	$16.92	421,894
2022-03-14	$28.40	$28.48	$28.14	$28.19	$16.85	373,551
2022-03-11	$28.40	$28.45	$28.30	$28.40	$16.97	370,315
2022-03-10	$28.36	$28.49	$28.32	$28.49	$17.03	143,017
2022-03-09	$28.39	$28.49	$28.28	$28.43	$16.99	745,695
2022-03-08	$28.38	$28.50	$28.24	$28.29	$16.91	283,241
2022-03-07	$28.38	$28.50	$28.25	$28.31	$16.92	314,157
2022-03-04	$28.52	$28.58	$28.23	$28.30	$16.91	780,776
2022-03-03	$28.54	$28.68	$28.48	$28.50	$17.03	3,019,713
2022-03-02	$24.73	$25.44	$24.73	$24.88	$14.87	89,738
2022-03-01	$23.84	$24.42	$23.68	$24.41	$14.59	71,215
2022-02-28	$23.48	$24.07	$23.17	$24.01	$14.35	73,498
2022-02-25	$22.85	$23.97	$22.85	$23.81	$14.23	27,952
2022-02-24	$22.78	$23.15	$22.42	$23.02	$13.76	40,405
2022-02-23	$23.84	$23.84	$23.03	$23.18	$13.85	57,364
2022-02-22	$23.54	$24.08	$23.51	$23.86	$14.26	38,872
2022-02-18	$24.43	$24.43	$23.55	$23.67	$14.15	53,798
2022-02-17	$23.33	$24.78	$23.10	$24.29	$14.52	88,624
2022-02-16	$21.94	$23.62	$21.70	$23.43	$14.00	103,627
2022-02-15	$21.90	$22.21	$21.47	$21.85	$13.06	59,206
2022-02-14	$21.40	$22.25	$21.25	$21.61	$12.92	283,160
2022-02-11	$22.19	$22.47	$21.44	$21.59	$12.90	123,840
2022-02-10	$22.00	$22.63	$21.89	$22.02	$13.16	178,637
2022-02-09	$22.72	$22.93	$22.39	$22.43	$13.37	95,042
2022-02-08	$22.71	$22.88	$22.33	$22.71	$13.53	67,611
2022-02-07	$22.28	$23.08	$22.28	$22.59	$13.46	52,617
2022-02-04	$23.02	$23.20	$22.10	$22.28	$13.28	141,727
2022-02-03	$23.41	$23.72	$23.07	$23.23	$13.84	33,278
2022-02-02	$23.45	$24.17	$23.25	$23.74	$14.15	52,268
2022-02-01	$23.85	$23.85	$23.20	$23.27	$13.87	44,747
2022-01-31	$23.18	$23.91	$23.12	$23.81	$14.19	80,419
2022-01-28	$22.94	$23.33	$22.14	$23.26	$13.86	65,780
2022-01-27	$23.47	$23.73	$22.27	$22.54	$13.43	72,054
2022-01-26	$24.05	$24.35	$23.31	$23.47	$13.99	71,021
2022-01-25	$23.53	$24.31	$23.36	$23.98	$14.29	79,764
2022-01-24	$24.04	$24.41	$22.96	$23.90	$14.24	109,005
2022-01-21	$23.83	$24.48	$23.53	$24.16	$14.40	80,436
2022-01-20	$24.29	$24.71	$23.95	$24.02	$14.31	83,619
2022-01-19	$24.34	$24.56	$24.04	$24.37	$14.52	96,683
2022-01-18	$23.99	$24.64	$23.91	$24.11	$14.37	165,398
2022-01-14	$24.45	$24.77	$24.15	$24.34	$14.50	88,141
2022-01-13	$24.71	$25.00	$24.55	$24.69	$14.71	112,847
2022-01-12	$24.51	$24.88	$24.26	$24.62	$14.67	89,180
2022-01-11	$24.86	$24.93	$24.39	$24.53	$14.62	113,261
2022-01-10	$24.64	$25.04	$23.98	$24.89	$14.83	75,195
2022-01-07	$24.20	$24.88	$23.88	$24.72	$14.73	60,099
2022-01-06	$24.31	$24.57	$23.89	$24.05	$14.33	42,717
2022-01-05	$25.26	$25.60	$24.32	$24.45	$14.57	112,866
2022-01-04	$25.16	$25.40	$24.90	$25.09	$14.95	74,863
2022-01-03	$25.11	$25.75	$24.74	$25.14	$14.98	141,537
2021-12-31	$24.95	$25.17	$24.85	$25.11	$14.96	32,784
2021-12-30	$25.00	$25.20	$24.80	$25.11	$14.96	67,438
2021-12-29	$24.64	$25.00	$24.37	$24.95	$14.87	52,401
2021-12-28	$24.35	$24.89	$24.18	$24.59	$14.65	46,305
2021-12-27	$23.75	$24.48	$23.63	$24.31	$14.49	36,799
2021-12-23	$23.60	$23.71	$23.47	$23.65	$14.09	22,233
2021-12-22	$23.42	$23.55	$23.11	$23.50	$14.00	38,354
2021-12-21	$22.65	$23.35	$22.65	$23.16	$13.80	71,668
2021-12-20	$22.74	$22.74	$22.11	$22.36	$13.32	54,116
2021-12-17	$22.51	$23.26	$22.10	$23.19	$13.82	124,104
2021-12-16	$22.51	$23.04	$22.30	$22.50	$13.41	59,832
2021-12-15	$22.04	$22.91	$21.68	$22.67	$13.51	47,160
2021-12-14	$22.54	$22.94	$22.11	$22.19	$13.22	83,477
2021-12-13	$23.04	$23.08	$22.52	$22.52	$13.42	63,420
2021-12-10	$22.62	$23.14	$22.37	$23.08	$13.75	47,246
2021-12-09	$22.34	$22.75	$21.82	$22.61	$13.47	62,703
2021-12-08	$22.25	$22.62	$21.86	$22.44	$13.37	21,556
2021-12-07	$22.00	$22.74	$21.79	$22.42	$13.36	51,495
2021-12-06	$21.77	$22.29	$21.40	$21.60	$12.87	30,354
2021-12-03	$22.06	$22.34	$21.56	$21.56	$12.85	52,369
2021-12-02	$21.84	$22.21	$21.61	$21.95	$13.08	46,353
2021-12-01	$22.02	$22.49	$21.26	$21.65	$12.90	81,869
2021-11-30	$21.99	$22.16	$21.61	$21.78	$12.98	63,004
2021-11-29	$22.37	$22.37	$21.64	$22.07	$13.15	43,091
2021-11-26	$21.89	$22.79	$21.61	$22.36	$13.32	36,790
2021-11-24	$21.80	$22.65	$21.54	$22.37	$13.33	28,420
2021-11-23	$22.25	$22.45	$21.82	$21.96	$13.09	45,367
2021-11-22	$22.62	$22.90	$22.19	$22.20	$13.23	39,613
2021-11-19	$22.94	$23.09	$22.29	$22.49	$13.40	33,059
2021-11-18	$23.26	$23.35	$22.73	$23.20	$13.83	41,774
2021-11-17	$23.35	$23.35	$22.54	$23.02	$13.72	28,452
2021-11-16	$23.45	$23.73	$23.02	$23.25	$13.85	44,103
2021-11-15	$23.25	$23.57	$23.00	$23.35	$13.91	20,421
2021-11-12	$24.00	$24.00	$22.98	$23.25	$13.85	60,740
2021-11-11	$22.68	$24.05	$22.68	$23.85	$14.21	104,637
2021-11-10	$22.60	$23.12	$22.56	$22.68	$13.52	12,215
2021-11-09	$22.67	$23.07	$22.26	$22.64	$13.45	35,951
2021-11-08	$22.85	$23.14	$22.53	$22.63	$13.45	41,021
2021-11-05	$22.43	$23.26	$22.43	$22.93	$13.62	52,471
2021-11-04	$23.60	$23.60	$22.41	$22.42	$13.32	30,729
2021-11-03	$23.69	$24.48	$23.45	$23.56	$14.00	38,646
2021-11-02	$22.45	$23.95	$22.40	$23.57	$14.00	77,727
2021-11-01	$22.17	$22.92	$21.93	$22.60	$13.43	52,619
2021-10-29	$21.76	$22.58	$21.61	$22.27	$13.23	55,407
2021-10-28	$21.75	$22.00	$21.62	$21.90	$13.01	28,065
2021-10-27	$21.65	$21.90	$21.56	$21.76	$12.93	34,389
2021-10-26	$21.63	$21.86	$21.50	$21.80	$12.95	34,483
2021-10-25	$21.79	$21.92	$21.63	$21.69	$12.89	30,902
2021-10-22	$21.83	$21.93	$21.59	$21.90	$13.01	35,224
2021-10-21	$22.12	$22.12	$21.75	$21.93	$13.03	23,909
2021-10-20	$21.76	$22.01	$21.53	$22.01	$13.08	110,252
2021-10-19	$21.88	$22.00	$21.67	$21.71	$12.90	70,664
2021-10-18	$21.84	$22.00	$21.56	$21.99	$13.07	47,632
2021-10-15	$22.25	$22.38	$21.73	$21.87	$12.99	27,664
2021-10-14	$22.46	$22.46	$22.04	$22.14	$13.16	27,219
2021-10-13	$21.98	$22.49	$21.80	$22.33	$13.27	43,396
2021-10-12	$21.55	$22.27	$21.54	$22.03	$13.09	48,869
2021-10-11	$21.30	$21.73	$21.27	$21.38	$12.70	28,324
2021-10-08	$21.83	$21.90	$21.15	$21.29	$12.65	56,048
2021-10-07	$21.91	$22.45	$21.78	$21.97	$13.05	59,986
2021-10-06	$21.65	$21.97	$21.36	$21.63	$12.85	106,099
2021-10-05	$22.60	$22.67	$21.90	$22.10	$13.13	95,996
2021-10-04	$22.23	$22.53	$22.20	$22.38	$13.30	40,020
2021-10-01	$21.71	$22.66	$21.71	$22.33	$13.27	82,382
2021-09-30	$22.53	$22.61	$21.27	$21.69	$12.89	179,073
2021-09-29	$21.85	$22.64	$21.76	$22.42	$13.32	104,614
2021-09-28	$22.19	$22.39	$21.73	$21.85	$12.98	73,634
2021-09-27	$22.65	$23.06	$22.30	$22.37	$13.29	68,939
2021-09-24	$22.52	$23.09	$22.34	$22.50	$13.37	79,210
2021-09-23	$22.06	$22.57	$21.88	$22.40	$13.31	46,370
2021-09-22	$22.72	$22.87	$21.68	$22.16	$13.17	133,786
2021-09-21	$22.81	$23.39	$22.62	$22.72	$13.50	110,911
2021-09-20	$22.64	$23.15	$22.01	$22.50	$13.37	137,679
2021-09-17	$23.53	$23.84	$23.11	$23.19	$13.78	172,845
2021-09-16	$22.27	$23.54	$22.27	$23.50	$13.96	135,499
2021-09-15	$21.27	$22.48	$21.27	$22.28	$13.24	172,546
2021-09-14	$20.22	$21.37	$19.85	$21.21	$12.60	138,456
2021-09-13	$19.30	$20.22	$18.99	$20.00	$11.88	288,493
2021-09-10	$18.07	$19.42	$17.96	$18.93	$11.25	318,063
2021-09-09	$17.13	$17.18	$16.74	$17.00	$10.10	42,450
2021-09-08	$17.20	$17.35	$16.96	$17.10	$10.16	84,736
2021-09-07	$17.27	$17.53	$17.21	$17.33	$10.30	41,868
2021-09-03	$17.35	$17.46	$17.00	$17.20	$10.22	79,297
2021-09-02	$17.28	$17.42	$17.06	$17.37	$10.32	70,896
2021-09-01	$17.59	$17.59	$16.99	$17.10	$10.16	89,842
2021-08-31	$17.38	$17.64	$17.38	$17.39	$10.33	15,540
2021-08-30	$17.30	$17.58	$17.06	$17.34	$10.30	39,839
2021-08-27	$17.39	$17.91	$17.27	$17.45	$10.37	49,488
2021-08-26	$17.50	$17.50	$17.10	$17.25	$10.25	18,979
2021-08-25	$17.19	$17.65	$17.19	$17.41	$10.34	14,866
2021-08-24	$17.12	$17.49	$17.11	$17.33	$10.30	13,374
2021-08-23	$17.41	$17.61	$17.01	$17.12	$10.17	65,537
2021-08-20	$16.85	$17.60	$16.71	$17.35	$10.31	44,237
2021-08-19	$17.28	$17.33	$16.43	$17.00	$10.10	41,611
2021-08-18	$17.48	$17.86	$17.34	$17.49	$10.39	32,115
2021-08-17	$17.32	$17.68	$17.25	$17.68	$10.51	44,070
2021-08-16	$17.54	$17.75	$17.26	$17.44	$10.36	43,737
2021-08-13	$18.06	$18.06	$17.58	$17.70	$10.52	17,774
2021-08-12	$18.14	$18.23	$17.50	$17.94	$10.66	29,243
2021-08-11	$17.58	$18.05	$17.51	$18.02	$10.71	48,970
2021-08-10	$17.47	$17.93	$17.36	$17.56	$10.43	38,571
2021-08-09	$17.96	$18.11	$17.24	$17.34	$10.30	44,396
2021-08-06	$17.37	$18.29	$17.14	$18.14	$10.74	94,639
2021-08-05	$16.56	$17.49	$16.55	$17.25	$10.21	51,033
2021-08-04	$16.48	$16.91	$16.48	$16.66	$9.86	41,871
2021-08-03	$16.56	$16.83	$16.14	$16.62	$9.84	52,322
2021-08-02	$16.88	$16.88	$16.29	$16.70	$9.89	69,135
2021-07-30	$16.53	$17.08	$16.01	$16.60	$9.83	69,601
2021-07-29	$16.06	$16.85	$15.76	$16.26	$9.62	37,795
2021-07-28	$15.80	$16.23	$15.13	$15.79	$9.35	47,277
2021-07-27	$15.93	$16.00	$15.75	$15.75	$9.32	25,425
2021-07-26	$15.75	$16.19	$15.75	$16.07	$9.51	30,485
2021-07-23	$16.38	$16.38	$15.73	$15.81	$9.36	15,021
2021-07-22	$16.15	$16.28	$15.59	$16.00	$9.47	33,147
2021-07-21	$16.56	$16.82	$16.00	$16.39	$9.70	68,065
2021-07-20	$15.72	$16.58	$15.35	$16.30	$9.65	61,872
2021-07-19	$16.20	$16.37	$15.80	$15.81	$9.36	80,712
2021-07-16	$16.85	$16.85	$16.13	$16.23	$9.61	28,055
2021-07-15	$16.39	$16.77	$16.39	$16.61	$9.83	25,399
2021-07-14	$16.47	$17.03	$16.39	$16.46	$9.74	17,745
2021-07-13	$16.78	$16.78	$16.50	$16.53	$9.78	27,955
2021-07-12	$16.01	$17.01	$16.01	$16.97	$10.04	41,198
2021-07-09	$16.52	$17.04	$16.44	$16.54	$9.79	30,781
2021-07-08	$16.35	$16.56	$16.04	$16.40	$9.71	63,574
2021-07-07	$16.67	$16.95	$16.18	$16.36	$9.68	20,004
2021-07-06	$16.50	$16.78	$15.79	$16.58	$9.81	59,222
2021-07-02	$16.58	$16.85	$16.38	$16.46	$9.74	21,515
2021-07-01	$17.04	$17.10	$16.50	$16.57	$9.81	81,484
2021-06-30	$16.88	$17.10	$16.53	$16.84	$9.97	26,180
2021-06-29	$16.97	$17.20	$16.91	$17.00	$10.06	24,903
2021-06-28	$17.41	$17.54	$16.90	$16.96	$10.04	63,541
2021-06-25	$16.52	$17.35	$16.49	$17.35	$10.27	108,544
2021-06-24	$16.71	$16.71	$16.11	$16.61	$9.83	45,572
2021-06-23	$15.47	$16.72	$15.29	$16.61	$9.83	128,650
2021-06-22	$15.28	$15.35	$14.93	$15.33	$9.07	42,097
2021-06-21	$14.31	$15.46	$14.30	$15.43	$9.13	81,313
2021-06-18	$14.84	$14.93	$14.19	$14.32	$8.48	48,313
2021-06-17	$15.17	$15.33	$14.55	$14.95	$8.85	43,859
2021-06-16	$15.17	$15.69	$15.17	$15.35	$9.09	63,897
2021-06-15	$15.03	$15.56	$15.00	$15.33	$9.07	32,697
2021-06-14	$15.59	$15.59	$15.06	$15.15	$8.97	42,953
2021-06-11	$15.34	$15.52	$15.08	$15.39	$9.11	36,524
2021-06-10	$15.24	$15.35	$14.72	$15.31	$9.06	64,052
2021-06-09	$15.45	$15.63	$14.55	$15.28	$9.04	166,004
2021-06-08	$15.00	$15.74	$15.00	$15.28	$9.04	121,899
2021-06-07	$14.30	$15.51	$14.30	$15.06	$8.91	43,704
2021-06-04	$14.80	$14.95	$14.50	$14.79	$8.75	58,469
2021-06-03	$14.77	$15.03	$14.58	$14.72	$8.71	27,632
2021-06-02	$14.72	$15.38	$14.38	$14.89	$8.81	78,838
2021-06-01	$14.23	$14.65	$14.23	$14.50	$8.58	34,819
2021-05-28	$14.15	$14.32	$14.15	$14.23	$8.42	4,294
2021-05-27	$14.26	$14.33	$14.08	$14.19	$8.40	10,337
2021-05-26	$13.75	$14.50	$13.75	$14.12	$8.36	49,668
2021-05-25	$14.36	$14.36	$13.64	$13.70	$8.11	43,524
2021-05-24	$14.39	$14.39	$13.92	$14.15	$8.38	35,269
2021-05-21	$14.68	$14.70	$14.12	$14.39	$8.52	101,636
2021-05-20	$14.53	$14.67	$13.99	$14.36	$8.50	39,847
2021-05-19	$13.99	$14.75	$13.58	$14.53	$8.60	55,546
2021-05-18	$14.61	$14.62	$14.16	$14.20	$8.41	31,082
2021-05-17	$14.58	$14.75	$14.41	$14.41	$8.53	30,296
2021-05-14	$14.40	$14.90	$14.38	$14.80	$8.76	10,946
2021-05-13	$14.10	$14.74	$13.98	$14.26	$8.44	44,377
2021-05-12	$15.15	$15.15	$14.10	$14.10	$8.35	18,879
2021-05-11	$14.90	$15.45	$14.30	$15.20	$9.00	61,034
2021-05-10	$15.79	$16.03	$15.14	$15.14	$8.96	16,046
2021-05-07	$15.72	$16.22	$15.29	$15.88	$9.40	22,899
2021-05-06	$15.49	$16.10	$15.49	$15.94	$9.40	16,939
2021-05-05	$15.77	$15.98	$15.58	$15.60	$9.20	30,348
2021-05-04	$15.85	$16.09	$15.52	$15.81	$9.32	18,358
2021-05-03	$15.95	$16.24	$15.63	$16.00	$9.43	30,490
2021-04-30	$16.09	$16.09	$15.85	$15.85	$9.34	39,480
2021-04-29	$15.79	$16.30	$15.79	$16.16	$9.53	54,765
2021-04-28	$15.30	$16.34	$15.23	$15.74	$9.28	123,806
2021-04-27	$15.40	$15.50	$14.83	$15.26	$9.00	86,126
2021-04-26	$15.46	$15.89	$15.30	$15.43	$9.10	39,959
2021-04-23	$15.62	$15.62	$15.03	$15.36	$9.05	65,792
2021-04-22	$15.57	$15.73	$15.21	$15.25	$8.99	45,368
2021-04-21	$15.11	$15.60	$15.11	$15.52	$9.15	28,700
2021-04-20	$15.42	$15.46	$14.85	$15.11	$8.91	34,136
2021-04-19	$15.81	$15.81	$15.22	$15.47	$9.12	24,400
2021-04-16	$15.89	$15.89	$15.34	$15.75	$9.28	30,033
2021-04-15	$15.42	$15.84	$15.16	$15.79	$9.31	41,032
2021-04-14	$15.05	$15.48	$15.02	$15.22	$8.97	58,386
2021-04-13	$14.96	$15.19	$14.71	$14.94	$8.81	30,098
2021-04-12	$14.96	$15.20	$14.56	$15.08	$8.89	54,882
2021-04-09	$15.20	$15.20	$14.77	$14.88	$8.77	17,509
2021-04-08	$15.29	$15.36	$14.95	$15.35	$9.05	36,978
2021-04-07	$15.68	$15.68	$14.98	$15.41	$9.08	45,404
2021-04-06	$15.27	$15.64	$15.20	$15.53	$9.15	127,711
2021-04-05	$15.13	$15.43	$14.82	$15.26	$9.00	66,850
2021-04-01	$15.07	$15.64	$15.00	$15.23	$8.98	92,578
2021-03-31	$14.97	$15.49	$14.39	$14.90	$8.78	55,712
2021-03-30	$14.31	$15.40	$14.00	$14.97	$8.82	81,960
2021-03-29	$14.51	$14.88	$14.28	$14.52	$8.56	34,746
2021-03-26	$14.67	$15.09	$14.45	$14.85	$8.75	44,710
2021-03-25	$13.73	$14.86	$13.46	$14.63	$8.62	74,286
2021-03-24	$13.78	$14.86	$13.78	$13.90	$8.19	60,988
2021-03-23	$14.35	$14.87	$13.78	$13.82	$8.15	92,843
2021-03-22	$14.99	$15.17	$14.30	$14.72	$8.68	74,881
2021-03-19	$14.85	$15.34	$14.39	$14.99	$8.84	108,488
2021-03-18	$15.44	$15.58	$14.90	$15.06	$8.88	44,633
2021-03-17	$15.54	$15.81	$15.16	$15.57	$9.18	34,166
2021-03-16	$16.20	$16.24	$15.31	$15.60	$9.20	78,306
2021-03-15	$16.87	$16.93	$16.39	$16.54	$9.75	44,744
2021-03-12	$16.46	$16.93	$16.25	$16.85	$9.93	42,426
2021-03-11	$16.43	$16.78	$16.11	$16.42	$9.68	59,211
2021-03-10	$15.86	$16.50	$15.85	$16.24	$9.57	47,849
2021-03-09	$15.96	$16.09	$15.48	$15.82	$9.33	37,640
2021-03-08	$15.61	$15.85	$15.13	$15.85	$9.34	64,294
2021-03-05	$15.41	$15.88	$14.35	$15.24	$8.98	62,773
2021-03-04	$16.02	$16.65	$14.57	$15.29	$9.01	153,526
2021-03-03	$15.20	$15.81	$14.65	$15.63	$9.21	171,558
2021-03-02	$14.60	$16.25	$14.60	$15.24	$8.98	317,055
2021-03-01	$14.06	$14.75	$14.06	$14.45	$8.52	91,065
2021-02-26	$13.68	$14.14	$13.47	$13.78	$8.12	56,739
2021-02-25	$14.10	$14.23	$13.68	$13.81	$8.14	83,498
2021-02-24	$13.42	$14.13	$13.42	$14.13	$8.33	113,092
2021-02-23	$14.03	$14.15	$13.30	$13.50	$7.96	60,214
2021-02-22	$13.28	$14.00	$13.25	$13.97	$8.23	68,912
2021-02-19	$12.57	$13.59	$12.55	$13.46	$7.93	96,461
2021-02-18	$12.76	$13.16	$12.31	$12.58	$7.42	59,928
2021-02-17	$12.89	$13.03	$12.59	$12.89	$7.60	16,842
2021-02-16	$12.76	$13.00	$12.45	$13.00	$7.66	52,230
2021-02-12	$11.99	$12.75	$11.99	$12.61	$7.43	64,560
2021-02-11	$12.23	$12.67	$11.71	$12.02	$7.09	99,802
2021-02-10	$12.18	$12.78	$11.88	$12.11	$7.14	94,846
2021-02-09	$12.14	$12.44	$11.80	$12.13	$7.15	138,889
2021-02-08	$12.06	$12.54	$11.93	$12.17	$7.14	276,924
2021-02-05	$12.14	$12.30	$11.76	$11.85	$6.95	87,831
2021-02-04	$11.78	$12.24	$11.65	$12.04	$7.06	230,048
2021-02-03	$11.08	$11.75	$11.08	$11.75	$6.89	133,476
2021-02-02	$10.64	$11.26	$10.64	$11.11	$6.51	40,506
2021-02-01	$10.84	$10.95	$10.38	$10.56	$6.19	34,763
2021-01-29	$11.35	$11.35	$10.52	$10.67	$6.26	87,556
2021-01-28	$11.10	$11.40	$10.99	$11.24	$6.59	56,052
2021-01-27	$11.35	$11.85	$11.15	$11.16	$6.54	50,049
2021-01-26	$11.74	$11.81	$11.08	$11.57	$6.78	95,821
2021-01-25	$11.43	$11.84	$11.14	$11.58	$6.79	35,968
2021-01-22	$11.23	$11.57	$11.04	$11.47	$6.72	21,262
2021-01-21	$11.38	$11.50	$10.88	$11.37	$6.67	78,812
2021-01-20	$11.00	$11.62	$11.00	$11.38	$6.67	62,662
2021-01-19	$11.22	$11.32	$10.76	$11.06	$6.48	127,397
2021-01-15	$10.95	$11.17	$10.53	$11.12	$6.52	74,095
2021-01-14	$10.50	$11.28	$10.50	$11.05	$6.48	90,667
2021-01-13	$10.07	$10.44	$9.99	$10.44	$6.12	33,844
2021-01-12	$9.43	$10.06	$9.32	$10.02	$5.87	57,221
2021-01-11	$9.60	$9.65	$9.25	$9.40	$5.51	42,530
2021-01-08	$9.84	$9.90	$9.49	$9.68	$5.68	38,678
2021-01-07	$10.21	$10.26	$9.67	$9.77	$5.73	132,909
2021-01-06	$9.85	$10.28	$9.81	$10.08	$5.91	119,962
2021-01-05	$9.63	$9.94	$9.52	$9.80	$5.75	48,497
2021-01-04	$10.13	$10.26	$9.48	$9.65	$5.66	84,315
2020-12-31	$9.90	$10.16	$9.56	$10.13	$5.94	99,077
2020-12-30	$10.12	$10.36	$9.69	$9.88	$5.79	159,017
2020-12-29	$10.06	$10.13	$9.84	$10.02	$5.87	212,012
2020-12-28	$9.70	$10.10	$9.63	$10.07	$5.90	139,353
2020-12-24	$9.31	$9.69	$9.14	$9.69	$5.68	93,887
2020-12-23	$9.38	$9.44	$9.22	$9.34	$5.48	89,590
2020-12-22	$9.32	$9.54	$9.28	$9.35	$5.48	131,794
2020-12-21	$9.50	$9.60	$9.12	$9.31	$5.46	178,049
2020-12-18	$9.85	$9.89	$9.57	$9.60	$5.63	188,426
2020-12-17	$9.70	$9.93	$9.58	$9.87	$5.79	145,765
2020-12-16	$9.85	$9.85	$9.65	$9.73	$5.70	119,057
2020-12-15	$9.58	$9.86	$9.57	$9.86	$5.78	181,805
2020-12-14	$9.42	$9.69	$9.30	$9.53	$5.59	199,627
2020-12-11	$8.98	$9.51	$8.88	$9.40	$5.51	146,349
2020-12-10	$8.75	$9.13	$8.61	$9.09	$5.33	311,894
2020-12-09	$8.67	$8.82	$8.54	$8.82	$5.17	136,468
2020-12-08	$8.71	$8.83	$8.50	$8.62	$5.05	116,378
2020-12-07	$8.95	$9.01	$8.71	$8.77	$5.14	105,285
2020-12-04	$8.64	$9.23	$8.64	$8.97	$5.26	184,996
2020-12-03	$8.52	$8.91	$8.40	$8.59	$5.04	117,902
2020-12-02	$8.02	$8.65	$7.95	$8.56	$5.02	199,825
2020-12-01	$8.13	$8.39	$7.99	$8.05	$4.72	243,699
2020-11-30	$8.75	$8.76	$7.81	$7.94	$4.66	917,672
2020-11-27	$9.58	$9.64	$8.78	$9.01	$5.28	499,881
2020-11-25	$1.44	$1.44	$1.27	$1.38	$5.36	188,047
2020-11-24	$1.34	$1.59	$1.29	$1.44	$5.59	239,759
2020-11-23	$1.18	$1.29	$1.17	$1.29	$5.01	115,804
2020-11-20	$1.19	$1.19	$1.15	$1.18	$4.58	73,321
2020-11-19	$1.15	$1.20	$1.13	$1.19	$4.62	124,613
2020-11-18	$1.14	$1.19	$1.14	$1.17	$4.54	99,993
2020-11-17	$1.15	$1.17	$1.12	$1.15	$4.47	95,717
2020-11-16	$1.16	$1.21	$1.15	$1.17	$4.54	127,202
2020-11-13	$1.05	$1.12	$1.05	$1.10	$4.27	93,640
2020-11-12	$1.11	$1.15	$1.06	$1.09	$4.23	208,178
2020-11-11	$1.15	$1.15	$1.08	$1.13	$4.39	104,797
2020-11-10	$1.20	$1.21	$1.13	$1.16	$4.50	108,744
2020-11-09	$1.06	$1.25	$1.06	$1.22	$4.74	328,406
2020-11-06	$1.01	$1.03	$0.99	$1.02	$3.93	69,735
2020-11-05	$1.00	$1.04	$1.00	$1.01	$3.89	41,125
2020-11-04	$1.00	$1.02	$0.99	$0.99	$3.81	54,194
2020-11-03	$0.99	$1.02	$0.96	$1.00	$3.85	49,733
2020-11-02	$0.98	$0.98	$0.95	$0.98	$3.77	53,642
2020-10-30	$0.93	$0.98	$0.92	$0.95	$3.66	190,604
2020-10-29	$0.96	$0.99	$0.92	$0.99	$3.81	181,718
2020-10-28	$0.98	$0.98	$0.91	$0.95	$3.66	96,156
2020-10-27	$1.04	$1.04	$1.00	$1.01	$3.89	69,642
2020-10-26	$1.03	$1.04	$1.00	$1.04	$4.01	92,956
2020-10-23	$0.96	$1.11	$0.95	$1.02	$3.93	194,520
2020-10-22	$0.93	$0.96	$0.91	$0.95	$3.66	82,854
2020-10-21	$0.90	$0.94	$0.88	$0.93	$3.58	66,989
2020-10-20	$0.90	$0.92	$0.89	$0.91	$3.50	211,649
2020-10-19	$0.94	$0.95	$0.91	$0.91	$3.51	18,944
2020-10-16	$0.93	$0.95	$0.92	$0.93	$3.58	50,763
2020-10-15	$0.92	$0.93	$0.89	$0.93	$3.57	26,107
2020-10-14	$0.91	$0.92	$0.88	$0.91	$3.50	86,828
2020-10-13	$0.92	$0.92	$0.88	$0.90	$3.47	186,353
2020-10-12	$0.90	$0.93	$0.88	$0.90	$3.47	95,607
2020-10-09	$0.93	$0.93	$0.87	$0.89	$3.44	88,404
2020-10-08	$0.87	$0.91	$0.86	$0.91	$3.49	46,397
2020-10-07	$0.86	$0.88	$0.84	$0.87	$3.36	34,119
2020-10-06	$0.84	$0.88	$0.82	$0.85	$3.27	93,969
2020-10-05	$0.81	$0.85	$0.81	$0.84	$3.23	53,645
2020-10-02	$0.82	$0.84	$0.81	$0.82	$3.17	95,151
2020-10-01	$0.81	$0.84	$0.80	$0.83	$3.21	68,776
2020-09-30	$0.83	$0.84	$0.80	$0.81	$3.12	77,347
2020-09-29	$0.80	$0.83	$0.78	$0.80	$3.09	156,821
2020-09-28	$0.72	$0.80	$0.72	$0.80	$3.07	62,680
2020-09-25	$0.71	$0.74	$0.70	$0.71	$2.73	90,216
2020-09-24	$0.71	$0.73	$0.71	$0.72	$2.76	39,814
2020-09-23	$0.76	$0.77	$0.71	$0.71	$2.73	127,335
2020-09-22	$0.75	$0.76	$0.72	$0.75	$2.87	74,021
2020-09-21	$0.81	$0.83	$0.71	$0.75	$2.88	151,642
2020-09-18	$0.84	$0.84	$0.80	$0.80	$3.09	119,090
2020-09-17	$0.84	$0.87	$0.81	$0.81	$3.12	120,043
2020-09-16	$0.86	$0.90	$0.84	$0.87	$3.34	84,522
2020-09-15	$0.86	$0.91	$0.84	$0.86	$3.31	56,748
2020-09-14	$0.80	$0.86	$0.80	$0.85	$3.26	61,928
2020-09-11	$0.82	$0.83	$0.80	$0.81	$3.12	49,597
2020-09-10	$0.84	$0.85	$0.81	$0.81	$3.14	66,313
2020-09-09	$0.84	$0.88	$0.83	$0.83	$3.20	37,752
2020-09-08	$0.87	$0.90	$0.83	$0.85	$3.27	39,518
2020-09-04	$0.84	$0.92	$0.82	$0.87	$3.35	85,880
2020-09-03	$0.83	$0.86	$0.82	$0.83	$3.20	133,915
2020-09-02	$0.84	$0.85	$0.82	$0.84	$3.23	109,719
2020-09-01	$0.86	$0.86	$0.83	$0.85	$3.27	74,826
2020-08-31	$0.88	$0.89	$0.84	$0.84	$3.24	75,990
2020-08-28	$0.89	$0.91	$0.86	$0.88	$3.39	48,360
2020-08-27	$0.85	$0.90	$0.85	$0.88	$3.39	85,809
2020-08-26	$0.87	$0.87	$0.83	$0.85	$3.27	80,191
2020-08-25	$0.87	$0.90	$0.85	$0.86	$3.32	85,156
2020-08-24	$0.86	$0.90	$0.86	$0.90	$3.45	63,267
2020-08-21	$0.89	$0.90	$0.86	$0.86	$3.31	82,001
2020-08-20	$0.96	$0.96	$0.87	$0.89	$3.43	120,146
2020-08-19	$0.98	$0.98	$0.87	$0.88	$3.39	162,389
2020-08-18	$0.94	$0.95	$0.88	$0.90	$3.45	74,424
2020-08-17	$0.96	$0.96	$0.91	$0.94	$3.63	49,423
2020-08-14	$0.94	$0.96	$0.92	$0.94	$3.63	58,222
2020-08-13	$1.01	$1.02	$0.93	$0.93	$3.58	78,398
2020-08-12	$1.03	$1.05	$0.92	$1.00	$3.85	128,119
2020-08-11	$1.00	$1.03	$0.99	$1.00	$3.85	157,979
2020-08-10	$0.92	$0.99	$0.89	$0.96	$3.70	171,044
2020-08-07	$0.90	$0.90	$0.85	$0.90	$3.45	145,280
2020-08-06	$0.89	$0.92	$0.87	$0.89	$3.41	162,720
2020-08-05	$0.91	$0.92	$0.87	$0.90	$3.42	129,210
2020-08-04	$0.84	$0.94	$0.84	$0.90	$3.44	203,649
2020-08-03	$0.84	$0.90	$0.82	$0.86	$3.28	204,101
2020-07-31	$0.83	$0.87	$0.75	$0.81	$3.10	3,137,579
2020-07-30	$0.84	$0.86	$0.83	$0.84	$3.22	170,828
2020-07-29	$0.87	$0.89	$0.80	$0.88	$3.36	636,508
2020-07-28	$0.86	$0.97	$0.86	$0.95	$3.62	75,795
2020-07-27	$0.87	$0.90	$0.85	$0.88	$3.36	60,023
2020-07-24	$0.89	$0.90	$0.86	$0.88	$3.36	65,728
2020-07-23	$0.91	$0.92	$0.89	$0.90	$3.43	50,506
2020-07-22	$0.93	$0.95	$0.91	$0.92	$3.51	34,272
2020-07-21	$0.91	$0.95	$0.88	$0.93	$3.54	114,114
2020-07-20	$0.95	$0.96	$0.90	$0.90	$3.43	78,035
2020-07-17	$0.96	$0.96	$0.92	$0.94	$3.58	25,293
2020-07-16	$0.96	$0.97	$0.93	$0.95	$3.62	46,810
2020-07-15	$0.94	$1.00	$0.90	$0.96	$3.66	79,200
2020-07-14	$0.88	$0.96	$0.88	$0.94	$3.58	61,732
2020-07-13	$0.98	$1.01	$0.85	$0.95	$3.62	130,033
2020-07-10	$0.93	$0.98	$0.91	$0.97	$3.69	89,955
2020-07-09	$0.98	$0.98	$0.95	$0.95	$3.62	84,084
2020-07-08	$0.99	$1.01	$0.96	$0.99	$3.77	52,536
2020-07-07	$1.01	$1.03	$0.95	$1.01	$3.85	102,645
2020-07-06	$1.06	$1.06	$1.00	$1.04	$3.96	80,383
2020-07-02	$1.05	$1.11	$1.00	$1.01	$3.85	133,180
2020-07-01	$0.99	$1.07	$0.99	$1.03	$3.92	111,147
2020-06-30	$1.02	$1.05	$0.97	$0.99	$3.77	133,485
2020-06-29	$1.07	$1.08	$1.00	$1.01	$3.85	118,951
2020-06-26	$0.98	$1.06	$0.98	$1.06	$4.04	1,520,663
2020-06-25	$1.05	$1.05	$0.94	$1.01	$3.85	299,660
2020-06-24	$1.01	$1.07	$1.00	$1.05	$4.00	298,001
2020-06-23	$1.09	$1.13	$1.01	$1.05	$4.00	243,202
2020-06-22	$1.09	$1.09	$1.00	$1.05	$4.00	170,813
2020-06-19	$1.10	$1.17	$1.01	$1.01	$3.85	395,410
2020-06-18	$1.11	$1.11	$1.01	$1.07	$4.08	171,438
2020-06-17	$1.25	$1.29	$1.10	$1.11	$4.23	146,582
2020-06-16	$1.30	$1.35	$1.21	$1.22	$4.65	155,872
2020-06-15	$1.19	$1.38	$1.10	$1.19	$4.53	229,357
2020-06-12	$1.33	$1.34	$1.22	$1.23	$4.68	146,034
2020-06-11	$1.33	$1.40	$1.07	$1.22	$4.65	249,816
2020-06-10	$1.64	$1.65	$1.36	$1.48	$5.64	164,848
2020-06-09	$1.66	$1.76	$1.60	$1.64	$6.25	199,354
2020-06-08	$1.57	$1.79	$1.52	$1.79	$6.82	386,323
2020-06-05	$1.59	$1.63	$1.29	$1.47	$5.60	388,628
2020-06-04	$1.22	$1.63	$1.08	$1.45	$5.52	788,813
2020-06-03	$0.84	$1.29	$0.82	$1.20	$4.57	638,036
2020-06-02	$0.78	$0.84	$0.77	$0.78	$2.97	181,370
2020-06-01	$0.78	$0.79	$0.75	$0.75	$2.86	200,193
2020-05-29	$0.80	$0.81	$0.74	$0.74	$2.82	503,182
2020-05-28	$0.88	$0.88	$0.78	$0.79	$3.01	137,861
2020-05-27	$0.74	$0.84	$0.74	$0.82	$3.12	279,721
2020-05-26	$0.78	$0.80	$0.73	$0.75	$2.86	209,780
2020-05-22	$0.73	$0.73	$0.70	$0.73	$2.78	161,204
2020-05-21	$0.73	$0.75	$0.71	$0.73	$2.78	114,724
2020-05-20	$0.77	$0.77	$0.70	$0.72	$2.74	301,600
2020-05-19	$0.75	$0.80	$0.72	$0.73	$2.78	282,926
2020-05-18	$0.74	$0.76	$0.71	$0.75	$2.86	324,959
2020-05-15	$0.79	$0.79	$0.67	$0.70	$2.67	168,648
2020-05-14	$0.69	$0.75	$0.65	$0.74	$2.82	198,745
2020-05-13	$0.79	$0.79	$0.69	$0.74	$2.82	250,894
2020-05-12	$0.85	$0.85	$0.75	$0.78	$2.97	237,381
2020-05-11	$0.81	$0.85	$0.78	$0.81	$3.08	95,054
2020-05-08	$0.85	$0.87	$0.78	$0.87	$3.31	136,904
2020-05-07	$0.84	$0.86	$0.80	$0.81	$3.08	91,363
2020-05-06	$0.91	$0.93	$0.80	$0.81	$3.05	149,987
2020-05-05	$0.94	$0.97	$0.88	$0.88	$3.32	87,597
2020-05-04	$0.95	$0.96	$0.88	$0.88	$3.31	126,714
2020-05-01	$0.99	$1.00	$0.92	$0.98	$3.69	101,995
2020-04-30	$1.14	$1.14	$0.99	$1.05	$3.95	118,517
2020-04-29	$1.00	$1.15	$1.00	$1.08	$4.06	207,721
2020-04-28	$0.93	$1.00	$0.91	$0.95	$3.57	107,045
2020-04-27	$0.85	$0.92	$0.81	$0.89	$3.35	108,379
2020-04-24	$0.85	$0.90	$0.76	$0.81	$3.05	184,316
2020-04-23	$0.74	$0.83	$0.70	$0.80	$3.01	161,496
2020-04-22	$0.75	$0.75	$0.70	$0.72	$2.71	115,797
2020-04-21	$0.77	$0.79	$0.65	$0.71	$2.67	196,198
2020-04-20	$0.83	$0.84	$0.72	$0.75	$2.82	224,487
2020-04-17	$0.89	$0.91	$0.81	$0.85	$3.20	206,246
2020-04-16	$0.93	$0.93	$0.81	$0.86	$3.24	221,887
2020-04-15	$0.89	$0.96	$0.85	$0.88	$3.31	134,302
2020-04-14	$0.89	$0.98	$0.86	$0.96	$3.61	183,443
2020-04-13	$0.89	$0.94	$0.78	$0.88	$3.31	156,772
2020-04-09	$0.84	$0.93	$0.80	$0.85	$3.20	133,320
2020-04-08	$0.79	$0.82	$0.74	$0.76	$2.86	112,777
2020-04-07	$0.64	$0.88	$0.63	$0.74	$2.78	187,488
2020-04-06	$0.65	$0.69	$0.58	$0.59	$2.22	160,622
2020-04-03	$0.70	$0.71	$0.53	$0.53	$1.99	178,246
2020-04-02	$0.79	$0.81	$0.67	$0.68	$2.56	107,743
2020-04-01	$0.84	$0.91	$0.76	$0.76	$2.86	122,978
2020-03-31	$0.89	$0.99	$0.87	$0.93	$3.50	90,777
2020-03-30	$1.00	$1.00	$0.87	$0.96	$3.61	101,285
2020-03-27	$1.09	$1.14	$1.01	$1.05	$3.95	87,816
2020-03-26	$0.93	$1.28	$0.91	$1.10	$4.14	211,932
2020-03-25	$0.83	$0.92	$0.83	$0.87	$3.27	104,979
2020-03-24	$0.87	$0.90	$0.77	$0.85	$3.20	97,290
2020-03-23	$0.86	$0.89	$0.79	$0.80	$3.01	92,739
2020-03-20	$1.00	$1.08	$0.82	$0.82	$3.08	170,460
2020-03-19	$0.79	$1.10	$0.75	$0.99	$3.72	161,247
2020-03-18	$0.91	$0.94	$0.75	$0.77	$2.90	128,832
2020-03-17	$1.16	$1.16	$0.90	$0.99	$3.72	125,964
2020-03-16	$1.43	$1.43	$1.05	$1.06	$3.99	104,873
2020-03-13	$1.59	$1.64	$1.40	$1.55	$5.83	108,307
2020-03-12	$1.77	$1.79	$1.50	$1.51	$5.68	94,609
2020-03-11	$2.05	$2.05	$1.89	$1.90	$7.15	72,163
2020-03-10	$2.16	$2.18	$2.00	$2.07	$7.79	54,651
2020-03-09	$2.28	$2.28	$2.08	$2.11	$7.94	87,630
2020-03-06	$2.47	$2.48	$2.25	$2.37	$8.92	69,231
2020-03-05	$2.51	$2.56	$2.47	$2.50	$9.41	64,175
2020-03-04	$2.49	$2.62	$2.49	$2.57	$9.67	74,783
2020-03-03	$2.61	$2.65	$2.46	$2.48	$9.33	79,642
2020-03-02	$2.61	$2.65	$2.54	$2.62	$9.86	40,012
2020-02-28	$2.81	$2.81	$2.50	$2.59	$9.74	129,990
2020-02-27	$2.79	$2.92	$2.73	$2.81	$10.57	97,169
2020-02-26	$2.77	$2.88	$2.72	$2.81	$10.57	87,257
2020-02-25	$2.90	$2.90	$2.72	$2.73	$10.27	55,032
2020-02-24	$2.79	$2.89	$2.78	$2.88	$10.83	50,940
2020-02-21	$2.81	$2.86	$2.76	$2.83	$10.65	24,719
2020-02-20	$2.77	$2.82	$2.75	$2.78	$10.46	34,967
2020-02-19	$2.88	$2.88	$2.73	$2.73	$10.27	44,826
2020-02-18	$2.81	$2.88	$2.80	$2.87	$10.80	32,283
2020-02-14	$2.83	$2.85	$2.78	$2.81	$10.57	31,597
2020-02-13	$2.72	$2.82	$2.72	$2.82	$10.61	24,131
2020-02-12	$2.71	$2.78	$2.71	$2.74	$10.31	46,107
2020-02-11	$2.89	$2.90	$2.71	$2.74	$10.31	67,045
2020-02-10	$2.90	$2.91	$2.80	$2.87	$10.80	57,528
2020-02-07	$2.80	$2.95	$2.79	$2.82	$10.61	99,059
2020-02-06	$3.00	$3.00	$2.75	$2.76	$10.20	63,209
2020-02-05	$2.73	$2.97	$2.70	$2.96	$10.94	165,258
2020-02-04	$2.75	$2.77	$2.68	$2.68	$9.91	47,687
2020-02-03	$2.70	$2.81	$2.70	$2.71	$10.02	116,756
2020-01-31	$2.64	$2.65	$2.54	$2.60	$9.61	79,590
2020-01-30	$2.67	$2.69	$2.63	$2.65	$9.80	46,480
2020-01-29	$2.69	$2.72	$2.65	$2.69	$9.94	29,109
2020-01-28	$2.69	$2.78	$2.66	$2.70	$9.98	33,106
2020-01-27	$2.84	$2.87	$2.61	$2.69	$9.94	88,127
2020-01-24	$2.95	$3.02	$2.82	$2.84	$10.50	49,772
2020-01-23	$2.90	$2.96	$2.85	$2.95	$10.90	63,646
2020-01-22	$2.79	$2.94	$2.77	$2.90	$10.72	36,982
2020-01-21	$2.79	$2.80	$2.75	$2.79	$10.31	46,656
2020-01-17	$2.83	$2.83	$2.79	$2.80	$10.35	28,216
2020-01-16	$2.82	$2.83	$2.80	$2.82	$10.42	23,427
2020-01-15	$2.79	$2.81	$2.76	$2.80	$10.35	29,081
2020-01-14	$2.82	$2.83	$2.78	$2.78	$10.28	27,867
2020-01-13	$2.83	$2.85	$2.79	$2.83	$10.46	27,961
2020-01-10	$2.86	$2.86	$2.75	$2.85	$10.54	60,594
2020-01-09	$2.86	$2.88	$2.83	$2.85	$10.54	54,613
2020-01-08	$2.90	$2.91	$2.87	$2.90	$10.72	18,032
2020-01-07	$2.95	$2.95	$2.86	$2.90	$10.72	29,028
2020-01-06	$3.01	$3.02	$2.94	$2.96	$10.94	39,997
2020-01-03	$2.92	$3.08	$2.90	$3.03	$11.20	105,700
2020-01-02	$2.97	$2.97	$2.89	$2.94	$10.87	29,451
2019-12-31	$2.85	$2.95	$2.85	$2.95	$10.90	34,950
2019-12-30	$2.82	$2.89	$2.82	$2.88	$10.65	26,666
2019-12-27	$2.80	$2.89	$2.79	$2.83	$10.46	33,968
2019-12-26	$2.75	$2.78	$2.74	$2.77	$10.24	43,890
2019-12-24	$2.81	$2.81	$2.67	$2.74	$10.13	44,216
2019-12-23	$2.86	$2.86	$2.75	$2.78	$10.28	34,959
2019-12-20	$2.78	$2.87	$2.76	$2.86	$10.57	263,772
2019-12-19	$2.65	$2.79	$2.65	$2.76	$10.20	53,873
2019-12-18	$2.64	$2.69	$2.64	$2.66	$9.83	28,500
2019-12-17	$2.60	$2.70	$2.60	$2.65	$9.80	45,523
2019-12-16	$2.66	$2.68	$2.60	$2.62	$9.69	42,399
2019-12-13	$2.63	$2.66	$2.60	$2.64	$9.76	37,275
2019-12-12	$2.75	$2.79	$2.65	$2.65	$9.80	33,541
2019-12-11	$2.79	$2.80	$2.72	$2.74	$10.13	36,133
2019-12-10	$2.75	$2.81	$2.75	$2.80	$10.35	26,388
2019-12-09	$2.74	$2.81	$2.74	$2.77	$10.24	31,706
2019-12-06	$2.71	$2.81	$2.71	$2.76	$10.20	46,655
2019-12-05	$2.67	$2.78	$2.67	$2.74	$10.13	46,339
2019-12-04	$2.66	$2.75	$2.66	$2.68	$9.91	54,078
2019-12-03	$2.71	$2.71	$2.62	$2.67	$9.87	56,512
2019-12-02	$2.65	$2.70	$2.64	$2.68	$9.91	69,394
2019-11-29	$2.63	$2.68	$2.61	$2.67	$9.87	18,811
2019-11-27	$2.65	$2.68	$2.63	$2.64	$9.76	26,778
2019-11-26	$2.66	$2.68	$2.62	$2.63	$9.72	61,214
2019-11-25	$2.62	$2.65	$2.60	$2.63	$9.72	31,914
2019-11-22	$2.69	$2.69	$2.57	$2.61	$9.65	45,843
2019-11-21	$2.73	$2.73	$2.66	$2.66	$9.83	32,038
2019-11-20	$2.79	$2.81	$2.70	$2.70	$9.98	48,434
2019-11-19	$2.82	$2.83	$2.76	$2.76	$10.20	26,493
2019-11-18	$2.84	$2.86	$2.78	$2.78	$10.28	17,436
2019-11-15	$2.80	$2.84	$2.78	$2.83	$10.46	27,177
2019-11-14	$2.74	$2.78	$2.72	$2.77	$10.24	34,015
2019-11-13	$2.78	$2.81	$2.74	$2.74	$10.13	37,528
2019-11-12	$2.87	$2.91	$2.80	$2.80	$10.35	39,784
2019-11-11	$2.77	$2.92	$2.74	$2.88	$10.65	49,928
2019-11-08	$3.10	$3.10	$2.77	$2.77	$10.24	76,487
2019-11-07	$3.15	$3.16	$3.01	$3.08	$11.39	21,754
2019-11-06	$3.31	$3.32	$3.17	$3.19	$11.60	40,819
2019-11-05	$3.33	$3.35	$3.23	$3.31	$12.04	33,675
2019-11-04	$3.39	$3.40	$3.27	$3.29	$11.97	50,482
2019-11-01	$3.37	$3.42	$3.31	$3.36	$12.22	20,065
2019-10-31	$3.30	$3.38	$3.27	$3.34	$12.15	46,496
2019-10-30	$3.35	$3.36	$3.30	$3.35	$12.19	29,090
2019-10-29	$3.32	$3.36	$3.32	$3.35	$12.19	41,291
2019-10-28	$3.30	$3.35	$3.30	$3.34	$12.15	20,556
2019-10-25	$3.33	$3.36	$3.25	$3.30	$12.00	34,550
2019-10-24	$3.57	$3.57	$3.31	$3.33	$12.11	26,290
2019-10-23	$3.61	$3.69	$3.57	$3.58	$13.02	28,192
2019-10-22	$3.46	$3.68	$3.45	$3.64	$13.24	32,918
2019-10-21	$3.44	$3.54	$3.41	$3.50	$12.73	36,805
2019-10-18	$3.42	$3.50	$3.40	$3.44	$12.51	36,608
2019-10-17	$3.47	$3.50	$3.36	$3.43	$12.48	57,782
2019-10-16	$3.35	$3.54	$3.34	$3.45	$12.55	97,461
2019-10-15	$3.34	$3.52	$3.27	$3.36	$12.22	121,683
2019-10-14	$2.92	$3.51	$2.86	$3.36	$12.22	152,001
2019-10-11	$2.93	$3.00	$2.90	$2.94	$10.69	38,610
2019-10-10	$2.91	$2.91	$2.85	$2.89	$10.51	30,089
2019-10-09	$2.93	$2.93	$2.86	$2.89	$10.51	22,919
2019-10-08	$2.87	$2.93	$2.84	$2.90	$10.55	36,745
2019-10-07	$2.85	$2.90	$2.81	$2.89	$10.51	33,074
2019-10-04	$2.83	$2.86	$2.78	$2.83	$10.29	26,024
2019-10-03	$2.86	$2.90	$2.77	$2.84	$10.33	44,153
2019-10-02	$2.86	$2.89	$2.84	$2.86	$10.40	52,624
2019-10-01	$3.03	$3.03	$2.86	$2.87	$10.44	40,747
2019-09-30	$3.11	$3.16	$3.00	$3.00	$10.91	43,633
2019-09-27	$3.14	$3.19	$3.05	$3.12	$11.35	67,055
2019-09-26	$2.94	$3.16	$2.94	$3.14	$11.42	81,932
2019-09-25	$2.95	$3.01	$2.93	$2.94	$10.69	35,249
2019-09-24	$2.82	$2.96	$2.79	$2.96	$10.77	51,376
2019-09-23	$2.77	$2.83	$2.75	$2.81	$10.22	38,986
2019-09-20	$2.72	$2.81	$2.71	$2.79	$10.15	130,421
2019-09-19	$2.78	$2.80	$2.71	$2.71	$9.86	30,647
2019-09-18	$2.84	$2.84	$2.75	$2.77	$10.08	25,083
2019-09-17	$2.82	$2.84	$2.79	$2.82	$10.26	30,166
2019-09-16	$2.84	$2.92	$2.78	$2.85	$10.37	68,513
2019-09-13	$2.89	$2.94	$2.84	$2.85	$10.37	53,882
2019-09-12	$2.79	$2.87	$2.74	$2.87	$10.44	54,367
2019-09-11	$2.75	$2.79	$2.70	$2.79	$10.15	60,931
2019-09-10	$2.58	$2.76	$2.58	$2.74	$9.97	115,619
2019-09-09	$2.43	$2.59	$2.42	$2.57	$9.35	60,440
2019-09-06	$2.45	$2.45	$2.42	$2.43	$8.84	40,457
2019-09-05	$2.39	$2.44	$2.36	$2.43	$8.84	53,387
2019-09-04	$2.36	$2.40	$2.36	$2.38	$8.66	25,671
2019-09-03	$2.35	$2.39	$2.35	$2.35	$8.55	46,584
2019-08-30	$2.32	$2.38	$2.31	$2.37	$8.62	68,040
2019-08-29	$2.25	$2.38	$2.24	$2.33	$8.48	105,273
2019-08-28	$2.22	$2.25	$2.19	$2.22	$8.08	46,904
2019-08-27	$2.30	$2.30	$2.21	$2.22	$8.08	35,295
2019-08-26	$2.32	$2.33	$2.27	$2.27	$8.26	30,847
2019-08-23	$2.32	$2.34	$2.29	$2.29	$8.33	44,934
2019-08-22	$2.35	$2.36	$2.31	$2.32	$8.44	34,922
2019-08-21	$2.36	$2.37	$2.31	$2.33	$8.48	37,220
2019-08-20	$2.39	$2.39	$2.28	$2.32	$8.44	60,364
2019-08-19	$2.38	$2.39	$2.35	$2.37	$8.62	35,779
2019-08-16	$2.36	$2.37	$2.31	$2.35	$8.55	28,794
2019-08-15	$2.37	$2.40	$2.33	$2.34	$8.51	60,541
2019-08-14	$2.43	$2.46	$2.40	$2.42	$8.80	34,370
2019-08-13	$2.45	$2.49	$2.45	$2.47	$8.98	49,325
2019-08-12	$2.45	$2.48	$2.42	$2.45	$8.91	45,507
2019-08-09	$2.47	$2.48	$2.42	$2.44	$8.88	67,122
2019-08-08	$2.51	$2.51	$2.45	$2.45	$8.91	49,365
2019-08-07	$2.50	$2.54	$2.44	$2.51	$8.95	95,698
2019-08-06	$2.50	$2.60	$2.45	$2.52	$8.98	90,865
2019-08-05	$2.61	$2.63	$2.42	$2.48	$8.84	89,097
2019-08-02	$2.61	$2.64	$2.54	$2.62	$9.34	63,678
2019-08-01	$2.77	$2.80	$2.58	$2.61	$9.30	87,996
2019-07-31	$2.57	$2.78	$2.57	$2.78	$9.91	202,484
2019-07-30	$2.49	$2.61	$2.49	$2.59	$9.23	56,932
2019-07-29	$2.49	$2.53	$2.49	$2.52	$8.98	27,309
2019-07-26	$2.47	$2.51	$2.43	$2.51	$8.95	35,528
2019-07-25	$2.50	$2.51	$2.43	$2.45	$8.73	38,020
2019-07-24	$2.46	$2.50	$2.46	$2.50	$8.91	29,739
2019-07-23	$2.36	$2.47	$2.35	$2.46	$8.77	34,400
2019-07-22	$2.41	$2.44	$2.33	$2.33	$8.31	106,542
2019-07-19	$2.46	$2.50	$2.39	$2.39	$8.52	89,886
2019-07-18	$2.50	$2.53	$2.45	$2.47	$8.81	43,469
2019-07-17	$2.50	$2.53	$2.45	$2.51	$8.95	74,571
2019-07-16	$2.51	$2.55	$2.49	$2.50	$8.91	74,124
2019-07-15	$2.54	$2.56	$2.49	$2.51	$8.95	42,241
2019-07-12	$2.57	$2.57	$2.51	$2.53	$9.02	61,884
2019-07-11	$2.63	$2.65	$2.54	$2.56	$9.13	37,045
2019-07-10	$2.66	$2.67	$2.59	$2.63	$9.38	22,619
2019-07-09	$2.64	$2.66	$2.61	$2.63	$9.38	24,559
2019-07-08	$2.59	$2.67	$2.59	$2.64	$9.41	29,751
2019-07-05	$2.55	$2.60	$2.52	$2.59	$9.23	28,771
2019-07-03	$2.56	$2.62	$2.56	$2.57	$9.16	22,426
2019-07-02	$2.58	$2.61	$2.56	$2.57	$9.16	35,462
2019-07-01	$2.65	$2.66	$2.55	$2.57	$9.16	41,259
2019-06-28	$2.62	$2.70	$2.60	$2.65	$9.45	93,079
2019-06-27	$2.60	$2.64	$2.57	$2.61	$9.30	54,018
2019-06-26	$2.62	$2.64	$2.53	$2.60	$9.27	48,223
2019-06-25	$2.64	$2.66	$2.60	$2.61	$9.30	49,892
2019-06-24	$2.67	$2.72	$2.62	$2.66	$9.48	46,238
2019-06-21	$2.83	$2.84	$2.66	$2.66	$9.48	100,954
2019-06-20	$2.93	$2.96	$2.86	$2.86	$10.20	37,404
2019-06-19	$2.83	$2.96	$2.83	$2.93	$10.44	30,286
2019-06-18	$2.84	$2.89	$2.81	$2.84	$10.12	51,659
2019-06-17	$2.85	$2.87	$2.83	$2.84	$10.12	40,439
2019-06-14	$2.85	$2.90	$2.83	$2.85	$10.16	41,692
2019-06-13	$2.86	$2.86	$2.83	$2.85	$10.16	23,127
2019-06-12	$2.84	$2.87	$2.82	$2.84	$10.12	23,224
2019-06-11	$2.76	$2.85	$2.73	$2.84	$10.12	81,955
2019-06-10	$2.77	$2.77	$2.72	$2.73	$9.73	23,974
2019-06-07	$2.83	$2.85	$2.76	$2.76	$9.84	21,440
2019-06-06	$2.81	$2.85	$2.75	$2.81	$10.02	51,598
2019-06-05	$2.88	$2.90	$2.80	$2.82	$10.05	35,830
2019-06-04	$2.86	$2.92	$2.83	$2.88	$10.27	48,022
2019-06-03	$2.86	$2.86	$2.78	$2.85	$10.16	39,077
2019-05-31	$2.76	$2.85	$2.75	$2.83	$10.09	60,329
2019-05-30	$2.84	$2.88	$2.78	$2.80	$9.98	26,504
2019-05-29	$2.97	$2.99	$2.80	$2.85	$10.16	49,634
2019-05-28	$2.99	$3.05	$2.97	$2.97	$10.59	62,393
2019-05-24	$2.96	$3.03	$2.92	$2.96	$10.55	40,172
2019-05-23	$3.02	$3.04	$2.90	$2.92	$10.41	47,092
2019-05-22	$3.07	$3.08	$3.00	$3.02	$10.77	17,192
2019-05-21	$3.04	$3.10	$3.01	$3.06	$10.91	24,389
2019-05-20	$3.05	$3.10	$3.02	$3.02	$10.77	28,710
2019-05-17	$3.03	$3.06	$3.03	$3.05	$10.87	30,488
2019-05-16	$3.06	$3.10	$3.02	$3.05	$10.87	38,682
2019-05-15	$3.08	$3.15	$3.04	$3.06	$10.91	25,395
2019-05-14	$3.10	$3.15	$3.06	$3.12	$11.12	25,783
2019-05-13	$3.12	$3.16	$3.07	$3.08	$10.98	38,031
2019-05-10	$3.08	$3.17	$3.08	$3.12	$11.12	44,181
2019-05-09	$3.09	$3.13	$3.00	$3.10	$11.05	80,951
2019-05-08	$3.18	$3.22	$3.13	$3.13	$10.98	46,808
2019-05-07	$3.23	$3.29	$3.15	$3.18	$11.16	36,432
2019-05-06	$3.24	$3.29	$3.23	$3.24	$11.37	35,502
2019-05-03	$3.20	$3.27	$3.11	$3.25	$11.40	37,440
2019-05-02	$3.19	$3.29	$3.15	$3.15	$11.05	61,100
2019-05-01	$3.08	$3.22	$3.08	$3.17	$11.12	90,947
2019-04-30	$3.21	$3.21	$3.05	$3.07	$10.77	77,154
2019-04-29	$3.22	$3.25	$3.18	$3.21	$11.26	25,634
2019-04-26	$3.20	$3.24	$3.18	$3.23	$11.33	12,622
2019-04-25	$3.19	$3.20	$3.12	$3.17	$11.12	30,742
2019-04-24	$3.18	$3.26	$3.18	$3.22	$11.30	16,625
2019-04-23	$3.11	$3.22	$3.09	$3.20	$11.23	27,910
2019-04-22	$3.13	$3.13	$3.02	$3.12	$10.95	62,463
2019-04-18	$3.17	$3.23	$3.11	$3.12	$10.95	32,171
2019-04-17	$3.19	$3.22	$3.15	$3.21	$11.26	33,277
2019-04-16	$3.23	$3.23	$3.14	$3.18	$11.16	37,080
2019-04-15	$3.27	$3.27	$3.20	$3.21	$11.26	13,110
2019-04-12	$3.31	$3.31	$3.23	$3.25	$11.40	30,482
2019-04-11	$3.34	$3.37	$3.30	$3.31	$11.61	11,732
2019-04-10	$3.32	$3.36	$3.30	$3.33	$11.68	36,095
2019-04-09	$3.36	$3.42	$3.30	$3.31	$11.61	23,928
2019-04-08	$3.38	$3.39	$3.34	$3.36	$11.79	30,273
2019-04-05	$3.37	$3.42	$3.36	$3.41	$11.96	26,998
2019-04-04	$3.39	$3.40	$3.33	$3.35	$11.75	21,106
2019-04-03	$3.36	$3.41	$3.35	$3.39	$11.89	27,605
2019-04-02	$3.32	$3.36	$3.30	$3.34	$11.72	33,560
2019-04-01	$3.40	$3.42	$3.30	$3.33	$11.68	24,947
2019-03-29	$3.49	$3.50	$3.35	$3.40	$11.93	66,307
2019-03-28	$3.41	$3.48	$3.40	$3.48	$12.21	38,512
2019-03-27	$3.41	$3.43	$3.34	$3.41	$11.96	60,469
2019-03-26	$3.40	$3.48	$3.38	$3.39	$11.89	54,039
2019-03-25	$3.38	$3.44	$3.33	$3.40	$11.93	32,973
2019-03-22	$3.43	$3.48	$3.34	$3.35	$11.75	47,887
2019-03-21	$3.39	$3.54	$3.37	$3.46	$12.14	33,030
2019-03-20	$3.40	$3.48	$3.34	$3.39	$11.89	41,102
2019-03-19	$3.36	$3.45	$3.34	$3.41	$11.96	33,251
2019-03-18	$3.35	$3.41	$3.32	$3.36	$11.79	34,120
2019-03-15	$3.35	$3.39	$3.30	$3.35	$11.75	143,765
2019-03-14	$3.36	$3.38	$3.32	$3.34	$11.72	28,729
2019-03-13	$3.32	$3.37	$3.32	$3.35	$11.75	31,998
2019-03-12	$3.29	$3.36	$3.28	$3.30	$11.58	52,111
2019-03-11	$3.25	$3.29	$3.23	$3.29	$11.54	48,778
2019-03-08	$3.25	$3.31	$3.23	$3.25	$11.40	36,863
2019-03-07	$3.25	$3.28	$3.21	$3.25	$11.40	40,929
2019-03-06	$3.24	$3.29	$3.21	$3.23	$11.33	53,349
2019-03-05	$3.36	$3.40	$3.22	$3.23	$11.33	70,725
2019-03-04	$3.39	$3.40	$3.31	$3.36	$11.79	30,838
2019-03-01	$3.49	$3.49	$3.33	$3.37	$11.82	42,459
2019-02-28	$3.42	$3.50	$3.39	$3.48	$12.21	36,536
2019-02-27	$3.48	$3.51	$3.40	$3.41	$11.96	45,912
2019-02-26	$3.56	$3.58	$3.48	$3.51	$12.31	22,874
2019-02-25	$3.62	$3.63	$3.56	$3.58	$12.56	32,768
2019-02-22	$3.61	$3.69	$3.58	$3.61	$12.66	30,833
2019-02-21	$3.61	$3.63	$3.51	$3.59	$12.59	61,131
2019-02-20	$3.61	$3.70	$3.57	$3.65	$12.80	59,416
2019-02-19	$3.53	$3.61	$3.53	$3.60	$12.63	46,648
2019-02-15	$3.52	$3.61	$3.47	$3.55	$12.45	50,190
2019-02-14	$3.44	$3.56	$3.40	$3.49	$12.24	63,496
2019-02-13	$3.55	$3.57	$3.43	$3.46	$12.14	71,577
2019-02-12	$3.68	$3.69	$3.53	$3.57	$12.52	26,678
2019-02-11	$3.58	$3.68	$3.54	$3.65	$12.80	36,931
2019-02-08	$3.48	$3.76	$3.48	$3.63	$12.73	70,335
2019-02-07	$3.46	$3.56	$3.45	$3.47	$12.17	113,597
2019-02-06	$3.51	$3.57	$3.48	$3.53	$12.21	72,061
2019-02-05	$3.54	$3.57	$3.44	$3.50	$12.10	92,288
2019-02-04	$3.50	$3.55	$3.46	$3.55	$12.28	51,703
2019-02-01	$3.48	$3.52	$3.44	$3.50	$12.10	66,635
2019-01-31	$3.45	$3.56	$3.43	$3.49	$12.07	100,658
2019-01-30	$3.49	$3.58	$3.44	$3.45	$11.93	104,622
2019-01-29	$3.46	$3.52	$3.45	$3.48	$12.04	40,614
2019-01-28	$3.38	$3.52	$3.38	$3.45	$11.93	51,584
2019-01-25	$3.46	$3.51	$3.38	$3.40	$11.76	47,069
2019-01-24	$3.42	$3.46	$3.33	$3.44	$11.90	44,201
2019-01-23	$3.32	$3.46	$3.20	$3.43	$11.86	101,175
2019-01-22	$3.28	$3.31	$3.14	$3.30	$11.41	107,336
2019-01-18	$3.43	$3.43	$3.27	$3.31	$11.45	78,592
2019-01-17	$3.44	$3.47	$3.38	$3.44	$11.90	90,466
2019-01-16	$3.40	$3.52	$3.38	$3.46	$11.97	122,804
2019-01-15	$3.31	$3.42	$3.25	$3.39	$11.72	76,094
2019-01-14	$3.22	$3.42	$3.20	$3.33	$11.52	109,454
2019-01-11	$3.19	$3.28	$3.18	$3.23	$11.17	88,797
2019-01-10	$3.18	$3.28	$3.18	$3.22	$11.14	97,501
2019-01-09	$3.41	$3.41	$3.17	$3.22	$11.14	46,339
2019-01-08	$3.26	$3.41	$3.21	$3.39	$11.72	56,065
2019-01-07	$3.22	$3.27	$3.15	$3.22	$11.14	64,753
2019-01-04	$3.12	$3.25	$3.04	$3.22	$11.14	65,293
2019-01-03	$3.05	$3.22	$3.05	$3.10	$10.72	75,372
2019-01-02	$3.08	$3.23	$3.03	$3.10	$10.72	84,164
2018-12-31	$3.18	$3.23	$3.03	$3.14	$10.86	65,969
2018-12-28	$3.04	$3.18	$3.03	$3.16	$10.93	136,646
2018-12-27	$3.08	$3.21	$2.93	$3.04	$10.51	116,556
2018-12-26	$2.92	$3.09	$2.86	$3.08	$10.65	149,010
2018-12-24	$2.83	$2.96	$2.82	$2.92	$10.10	65,190
2018-12-21	$2.79	$2.97	$2.73	$2.84	$9.82	728,361
2018-12-20	$2.90	$2.97	$2.77	$2.78	$9.61	302,030
2018-12-19	$3.11	$3.15	$2.86	$2.89	$9.99	196,531
2018-12-18	$3.05	$3.23	$3.05	$3.07	$10.62	168,304
2018-12-17	$3.34	$3.41	$2.89	$3.01	$10.41	201,360
2018-12-14	$3.42	$3.52	$3.42	$3.43	$11.86	38,021
2018-12-13	$3.45	$3.53	$3.45	$3.45	$11.93	32,496
2018-12-12	$3.50	$3.55	$3.43	$3.44	$11.90	46,500
2018-12-11	$3.55	$3.56	$3.45	$3.46	$11.97	28,498
2018-12-10	$3.56	$3.57	$3.46	$3.53	$12.21	38,957
2018-12-07	$3.63	$3.63	$3.52	$3.53	$12.21	93,611
2018-12-06	$3.42	$3.65	$3.38	$3.62	$12.52	77,148
2018-12-04	$3.60	$3.60	$3.42	$3.44	$11.90	44,528
2018-12-03	$3.60	$3.66	$3.50	$3.64	$12.59	30,314
2018-11-30	$3.61	$3.64	$3.51	$3.59	$12.42	89,594
2018-11-29	$3.54	$3.67	$3.51	$3.60	$12.45	27,860
2018-11-28	$3.39	$3.56	$3.34	$3.55	$12.28	67,756
2018-11-27	$3.42	$3.48	$3.37	$3.39	$11.72	48,749
2018-11-26	$3.55	$3.55	$3.40	$3.41	$11.79	66,197
2018-11-23	$3.54	$3.55	$3.50	$3.52	$12.17	16,608
2018-11-21	$3.49	$3.62	$3.49	$3.55	$12.28	85,227
2018-11-20	$3.49	$3.56	$3.46	$3.49	$12.07	41,889
2018-11-19	$3.51	$3.57	$3.44	$3.49	$12.07	154,385
2018-11-16	$3.62	$3.64	$3.46	$3.50	$12.10	66,610
2018-11-15	$3.68	$3.69	$3.60	$3.65	$12.62	26,582
2018-11-14	$3.80	$3.81	$3.67	$3.70	$12.80	35,931
2018-11-13	$3.90	$3.93	$3.75	$3.76	$13.00	49,382
2018-11-12	$3.83	$3.95	$3.81	$3.91	$13.52	45,422
2018-11-09	$3.90	$3.94	$3.79	$3.81	$13.18	32,880
2018-11-08	$3.88	$3.94	$3.81	$3.93	$13.59	29,709
2018-11-07	$3.93	$3.99	$3.90	$3.93	$13.42	62,035
2018-11-06	$3.92	$3.95	$3.87	$3.93	$13.42	60,690
2018-11-05	$3.67	$3.95	$3.67	$3.91	$13.35	86,791
2018-11-02	$3.76	$3.85	$3.62	$3.65	$12.46	37,892
2018-11-01	$3.79	$3.89	$3.75	$3.76	$12.84	30,650
2018-10-31	$3.91	$3.91	$3.75	$3.77	$12.87	67,513
2018-10-30	$3.89	$4.00	$3.88	$3.89	$13.28	33,264
2018-10-29	$3.80	$3.98	$3.75	$3.89	$13.28	74,525
2018-10-26	$3.90	$3.90	$3.69	$3.74	$12.77	86,761
2018-10-25	$3.69	$3.93	$3.68	$3.93	$13.42	65,395
2018-10-24	$3.71	$3.79	$3.66	$3.67	$12.53	46,493
2018-10-23	$3.84	$3.87	$3.77	$3.80	$12.98	36,439
2018-10-22	$3.95	$4.01	$3.86	$3.87	$13.22	24,876
2018-10-19	$3.95	$4.00	$3.90	$3.94	$13.45	38,758
2018-10-18	$3.98	$4.05	$3.94	$3.96	$13.52	25,540
2018-10-17	$4.05	$4.11	$4.00	$4.02	$13.73	25,756
2018-10-16	$3.94	$4.08	$3.89	$4.06	$13.86	65,219
2018-10-15	$3.96	$4.04	$3.91	$3.94	$13.45	33,008
2018-10-12	$4.15	$4.15	$3.97	$3.97	$13.56	70,184
2018-10-11	$4.20	$4.20	$4.05	$4.07	$13.90	75,450
2018-10-10	$4.30	$4.37	$4.21	$4.22	$14.41	105,532
2018-10-09	$4.26	$4.38	$4.23	$4.32	$14.75	55,424
2018-10-08	$4.19	$4.31	$4.19	$4.26	$14.55	79,387
2018-10-05	$4.10	$4.19	$4.04	$4.17	$14.24	35,616
2018-10-04	$4.25	$4.25	$4.08	$4.09	$13.97	30,973
2018-10-03	$4.40	$4.44	$4.26	$4.28	$14.62	33,663
2018-10-02	$4.46	$4.55	$4.39	$4.40	$15.03	28,832
2018-10-01	$4.68	$4.68	$4.44	$4.45	$15.20	57,691
2018-09-28	$4.53	$4.68	$4.51	$4.66	$15.91	58,080
2018-09-27	$4.39	$4.56	$4.37	$4.51	$15.40	35,334
2018-09-26	$4.45	$4.47	$4.35	$4.39	$14.99	42,982
2018-09-25	$4.42	$4.51	$4.36	$4.45	$15.20	29,858
2018-09-24	$4.47	$4.50	$4.35	$4.38	$14.96	55,710
2018-09-21	$4.50	$4.56	$4.46	$4.47	$15.26	271,153
2018-09-20	$4.38	$4.51	$4.32	$4.51	$15.40	48,194
2018-09-19	$4.54	$4.57	$4.31	$4.34	$14.82	72,383
2018-09-18	$4.61	$4.67	$4.53	$4.55	$15.54	44,050
2018-09-17	$4.45	$4.66	$4.45	$4.63	$15.81	45,613
2018-09-14	$4.58	$4.59	$4.42	$4.44	$15.16	47,938
2018-09-13	$4.52	$4.62	$4.45	$4.59	$15.67	36,211
2018-09-12	$4.69	$4.69	$4.50	$4.51	$15.40	37,268
2018-09-11	$4.68	$4.74	$4.65	$4.69	$16.02	33,172
2018-09-10	$4.66	$4.72	$4.61	$4.70	$16.05	47,360
2018-09-07	$4.55	$4.64	$4.50	$4.63	$15.81	47,101
2018-09-06	$4.60	$4.60	$4.53	$4.55	$15.54	35,056
2018-09-05	$4.53	$4.67	$4.49	$4.60	$15.71	35,620
2018-09-04	$4.48	$4.67	$4.46	$4.56	$15.57	66,567
2018-08-31	$4.45	$4.47	$4.41	$4.47	$15.26	36,112
2018-08-30	$4.48	$4.52	$4.40	$4.44	$15.16	36,228
2018-08-29	$4.53	$4.55	$4.47	$4.47	$15.26	24,837
2018-08-28	$4.42	$4.53	$4.37	$4.51	$15.40	36,833
2018-08-27	$4.51	$4.55	$4.40	$4.41	$15.06	23,281
2018-08-24	$4.51	$4.55	$4.48	$4.53	$15.47	19,015
2018-08-23	$4.56	$4.57	$4.51	$4.52	$15.44	17,214
2018-08-22	$4.61	$4.61	$4.51	$4.54	$15.50	29,412
2018-08-21	$4.62	$4.65	$4.57	$4.62	$15.78	37,146
2018-08-20	$4.60	$4.66	$4.58	$4.64	$15.85	29,035
2018-08-17	$4.50	$4.59	$4.49	$4.58	$15.64	40,701
2018-08-16	$4.51	$4.56	$4.48	$4.52	$15.44	32,927
2018-08-15	$4.48	$4.51	$4.43	$4.49	$15.33	24,180
2018-08-14	$4.42	$4.50	$4.42	$4.48	$15.30	45,513
2018-08-13	$4.44	$4.47	$4.39	$4.43	$15.13	29,345
2018-08-10	$4.47	$4.54	$4.45	$4.45	$15.20	65,043
2018-08-09	$4.50	$4.53	$4.46	$4.50	$15.37	52,780
2018-08-08	$4.58	$4.61	$4.55	$4.57	$15.43	53,175
2018-08-07	$4.71	$4.71	$4.53	$4.59	$15.50	36,162
2018-08-06	$4.62	$4.74	$4.59	$4.71	$15.91	73,002
2018-08-03	$4.55	$4.74	$4.50	$4.62	$15.60	54,900
2018-08-02	$4.63	$4.76	$4.60	$4.64	$15.67	33,792
2018-08-01	$4.71	$4.76	$4.58	$4.69	$15.84	60,849
2018-07-31	$4.66	$4.84	$4.63	$4.76	$16.08	73,427
2018-07-30	$4.51	$4.66	$4.50	$4.62	$15.60	66,764
2018-07-27	$4.84	$4.88	$4.54	$4.55	$15.37	40,272
2018-07-26	$4.83	$4.93	$4.80	$4.84	$16.35	32,790
2018-07-25	$4.78	$4.89	$4.78	$4.81	$16.25	64,618
2018-07-24	$4.93	$4.95	$4.84	$4.85	$16.38	51,477
2018-07-23	$4.91	$4.95	$4.86	$4.95	$16.72	28,576
2018-07-20	$4.90	$4.95	$4.86	$4.93	$16.65	59,705
2018-07-19	$4.76	$4.92	$4.76	$4.89	$16.52	38,272
2018-07-18	$4.79	$4.83	$4.73	$4.78	$16.14	37,511
2018-07-17	$4.86	$4.90	$4.76	$4.79	$16.18	57,472
2018-07-16	$4.80	$4.88	$4.75	$4.86	$16.41	62,719
2018-07-13	$4.80	$4.86	$4.80	$4.80	$16.21	44,884
2018-07-12	$4.88	$4.91	$4.76	$4.82	$16.28	68,675
2018-07-11	$5.06	$5.09	$4.87	$4.88	$16.48	85,913
2018-07-10	$5.16	$5.21	$5.08	$5.08	$17.16	65,141
2018-07-09	$5.29	$5.34	$5.15	$5.17	$17.46	62,838
2018-07-06	$5.22	$5.29	$5.21	$5.27	$17.80	57,747
2018-07-05	$5.10	$5.21	$5.00	$5.21	$17.60	64,816
2018-07-03	$4.88	$5.07	$4.86	$5.07	$17.12	42,086
2018-07-02	$4.74	$4.84	$4.68	$4.83	$16.31	64,968
2018-06-29	$4.73	$4.73	$4.67	$4.72	$15.94	59,636
2018-06-28	$4.74	$4.75	$4.68	$4.72	$15.94	43,306
2018-06-27	$4.81	$4.81	$4.73	$4.73	$15.98	26,360
2018-06-26	$4.86	$4.89	$4.77	$4.79	$16.18	60,653
2018-06-25	$4.85	$4.90	$4.79	$4.83	$16.31	49,708
2018-06-22	$4.73	$4.92	$4.71	$4.91	$16.58	211,052
2018-06-21	$4.62	$4.72	$4.61	$4.70	$15.87	85,047
2018-06-20	$4.50	$4.65	$4.50	$4.61	$15.57	145,625
2018-06-19	$4.39	$4.50	$4.39	$4.49	$15.16	150,952
2018-06-18	$4.40	$4.45	$4.38	$4.40	$14.86	88,728
2018-06-15	$4.45	$4.48	$4.37	$4.38	$14.79	119,187
2018-06-14	$4.45	$4.47	$4.41	$4.44	$15.00	50,005
2018-06-13	$4.63	$4.65	$4.43	$4.45	$15.03	80,123
2018-06-12	$4.50	$4.65	$4.47	$4.58	$15.47	178,256
2018-06-11	$4.55	$4.55	$4.45	$4.49	$15.16	83,040
2018-06-08	$4.58	$4.61	$4.52	$4.53	$15.30	37,528
2018-06-07	$4.57	$4.64	$4.55	$4.60	$15.54	54,103
2018-06-06	$4.61	$4.65	$4.56	$4.57	$15.43	49,468
2018-06-05	$4.49	$4.64	$4.46	$4.62	$15.60	96,304
2018-06-04	$4.46	$4.52	$4.43	$4.49	$15.16	63,466
2018-06-01	$4.42	$4.46	$4.33	$4.43	$14.96	80,112
2018-05-31	$4.48	$4.52	$4.38	$4.39	$14.83	79,630
2018-05-30	$4.44	$4.54	$4.42	$4.47	$15.10	87,490
2018-05-29	$4.35	$4.47	$4.32	$4.45	$15.03	51,239
2018-05-25	$4.19	$4.38	$4.17	$4.38	$14.79	91,568
2018-05-24	$4.21	$4.25	$4.14	$4.19	$14.15	54,413
2018-05-23	$4.12	$4.24	$4.09	$4.19	$14.15	79,897
2018-05-22	$4.12	$4.16	$4.06	$4.09	$13.81	82,358
2018-05-21	$4.11	$4.12	$4.03	$4.10	$13.85	61,001
2018-05-18	$3.97	$4.12	$3.97	$4.08	$13.78	61,937
2018-05-17	$3.98	$4.01	$3.93	$3.93	$13.27	55,578
2018-05-16	$3.85	$4.05	$3.85	$3.98	$13.44	76,121
2018-05-15	$3.85	$3.88	$3.82	$3.85	$13.00	71,865
2018-05-14	$3.97	$3.98	$3.83	$3.86	$13.04	25,560
2018-05-11	$4.05	$4.05	$3.94	$3.97	$13.41	56,119
2018-05-10	$4.10	$4.10	$4.01	$4.05	$13.68	60,075
2018-05-09	$4.05	$4.17	$4.02	$4.13	$13.78	102,299
2018-05-08	$3.93	$4.03	$3.93	$4.02	$13.41	64,436
2018-05-07	$3.99	$4.01	$3.92	$3.98	$13.28	38,062
2018-05-04	$3.87	$4.09	$3.82	$4.00	$13.34	74,503
2018-05-03	$3.84	$3.88	$3.79	$3.84	$12.81	43,873
2018-05-02	$3.89	$3.90	$3.78	$3.84	$12.81	48,246
2018-05-01	$3.88	$3.93	$3.83	$3.88	$12.94	30,989
2018-04-30	$3.96	$4.00	$3.89	$3.89	$12.98	60,657
2018-04-27	$3.90	$3.99	$3.90	$3.95	$13.18	51,450
2018-04-26	$3.65	$3.97	$3.63	$3.93	$13.11	90,392
2018-04-25	$3.60	$3.71	$3.56	$3.66	$12.21	132,753
2018-04-24	$3.63	$3.66	$3.58	$3.60	$12.01	66,397
2018-04-23	$3.60	$3.66	$3.54	$3.61	$12.04	67,058
2018-04-20	$3.69	$3.71	$3.55	$3.57	$11.91	47,412
2018-04-19	$3.85	$3.85	$3.67	$3.71	$12.38	46,209
2018-04-18	$3.92	$3.99	$3.83	$3.86	$12.88	45,577
2018-04-17	$3.88	$3.94	$3.84	$3.94	$13.14	52,423
2018-04-16	$3.82	$3.88	$3.77	$3.87	$12.91	62,633
2018-04-13	$3.85	$3.85	$3.79	$3.79	$12.64	40,448
2018-04-12	$4.02	$4.02	$3.83	$3.84	$12.81	35,940
2018-04-11	$4.01	$4.08	$3.98	$3.99	$13.31	45,849
2018-04-10	$4.08	$4.08	$3.99	$4.00	$13.34	71,591
2018-04-09	$4.04	$4.11	$3.99	$4.08	$13.61	45,890
2018-04-06	$4.13	$4.18	$4.00	$4.02	$13.41	66,901
2018-04-05	$4.12	$4.14	$4.09	$4.14	$13.81	74,893
2018-04-04	$4.03	$4.13	$4.03	$4.11	$13.71	89,970
2018-04-03	$3.94	$4.08	$3.91	$4.04	$13.48	95,448
2018-04-02	$3.93	$3.99	$3.85	$3.95	$13.18	121,680
2018-03-29	$3.87	$4.02	$3.86	$3.94	$13.14	124,799
2018-03-28	$3.76	$3.94	$3.76	$3.87	$12.91	136,933
2018-03-27	$3.76	$3.81	$3.69	$3.76	$12.54	97,092
2018-03-26	$3.65	$3.79	$3.62	$3.78	$12.61	68,727
2018-03-23	$3.73	$3.73	$3.63	$3.64	$12.14	92,744
2018-03-22	$3.66	$3.78	$3.63	$3.74	$12.48	105,578
2018-03-21	$3.69	$3.75	$3.65	$3.69	$12.31	79,614
2018-03-20	$3.81	$3.87	$3.63	$3.68	$12.28	69,456
2018-03-19	$3.67	$3.87	$3.62	$3.82	$12.74	151,520
2018-03-16	$3.66	$3.76	$3.64	$3.67	$12.24	588,747
2018-03-15	$3.80	$3.80	$3.65	$3.67	$12.24	136,358
2018-03-14	$3.88	$3.92	$3.79	$3.81	$12.71	106,798
2018-03-13	$3.96	$3.99	$3.86	$3.86	$12.88	89,897
2018-03-12	$4.01	$4.04	$3.90	$3.96	$13.21	151,572
2018-03-09	$4.03	$4.03	$3.91	$4.02	$13.41	77,121
2018-03-08	$4.01	$4.06	$3.97	$4.02	$13.41	78,060
2018-03-07	$4.00	$4.04	$3.96	$4.01	$13.38	55,602
2018-03-06	$3.97	$4.02	$3.92	$4.00	$13.34	61,817
2018-03-05	$3.99	$4.05	$3.91	$3.99	$13.31	70,314
2018-03-02	$4.01	$4.04	$3.95	$3.99	$13.31	61,182
2018-03-01	$3.94	$4.10	$3.89	$4.04	$13.48	51,980
2018-02-28	$4.00	$4.04	$3.96	$3.97	$13.24	52,942
2018-02-27	$4.12	$4.18	$3.97	$3.99	$13.31	115,533
2018-02-26	$4.14	$4.17	$4.10	$4.15	$13.85	52,834
2018-02-23	$4.06	$4.14	$4.05	$4.10	$13.68	74,425
2018-02-22	$4.03	$4.08	$4.01	$4.06	$13.55	46,936
2018-02-21	$4.03	$4.07	$3.95	$4.02	$13.41	77,390
2018-02-20	$4.13	$4.15	$4.03	$4.03	$13.44	60,720
2018-02-16	$4.08	$4.19	$4.08	$4.13	$13.78	63,330
2018-02-15	$4.07	$4.10	$4.04	$4.08	$13.61	102,429
2018-02-14	$4.11	$4.11	$4.01	$4.04	$13.48	58,926
2018-02-13	$4.27	$4.30	$4.11	$4.13	$13.78	81,516
2018-02-12	$4.51	$4.52	$4.23	$4.27	$14.25	143,265
2018-02-09	$4.45	$4.62	$4.20	$4.51	$15.05	277,923
2018-02-08	$4.68	$4.73	$4.51	$4.51	$14.88	93,856
2018-02-07	$4.73	$4.81	$4.65	$4.66	$15.38	75,514
2018-02-06	$4.62	$4.75	$4.59	$4.72	$15.57	134,016
2018-02-05	$4.81	$4.85	$4.62	$4.70	$15.51	168,789
2018-02-02	$4.99	$5.00	$4.80	$4.83	$15.94	81,201
2018-02-01	$5.09	$5.16	$5.01	$5.03	$16.60	52,418
2018-01-31	$5.10	$5.11	$5.01	$5.11	$16.86	75,084
2018-01-30	$5.14	$5.14	$5.05	$5.07	$16.73	41,113
2018-01-29	$5.17	$5.17	$5.00	$5.14	$16.96	59,071
2018-01-26	$5.31	$5.36	$5.16	$5.19	$17.13	54,030
2018-01-25	$5.52	$5.53	$5.27	$5.30	$17.49	94,962
2018-01-24	$5.51	$5.55	$5.46	$5.51	$18.18	64,390
2018-01-23	$5.50	$5.53	$5.45	$5.53	$18.25	35,685
2018-01-22	$5.47	$5.54	$5.41	$5.47	$18.05	36,158
2018-01-19	$5.41	$5.45	$5.40	$5.43	$17.92	46,334
2018-01-18	$5.50	$5.50	$5.39	$5.41	$17.85	69,770
2018-01-17	$5.39	$5.51	$5.36	$5.50	$18.15	64,533
2018-01-16	$5.34	$5.43	$5.34	$5.36	$17.69	71,207
2018-01-12	$5.39	$5.44	$5.32	$5.32	$17.55	39,688
2018-01-11	$5.52	$5.57	$5.37	$5.38	$17.75	117,020
2018-01-10	$5.69	$5.69	$5.50	$5.50	$18.15	159,189
2018-01-09	$5.99	$6.01	$5.72	$5.72	$18.87	63,331
2018-01-08	$5.98	$5.99	$5.93	$5.97	$19.70	45,190
2018-01-05	$5.92	$6.00	$5.90	$5.96	$19.67	45,910
2018-01-04	$6.05	$6.09	$5.85	$5.93	$19.57	118,576
2018-01-03	$6.18	$6.18	$6.06	$6.06	$20.00	37,401
2018-01-02	$6.08	$6.20	$6.07	$6.16	$20.33	96,663
2017-12-29	$6.12	$6.13	$6.08	$6.08	$20.06	134,184
2017-12-28	$6.10	$6.13	$6.08	$6.11	$20.16	99,000
2017-12-27	$6.07	$6.12	$6.07	$6.08	$20.06	43,740
2017-12-26	$6.02	$6.12	$6.02	$6.06	$20.00	67,921
2017-12-22	$6.07	$6.10	$6.04	$6.05	$19.96	78,080
2017-12-21	$6.07	$6.11	$6.05	$6.07	$20.03	43,004
2017-12-20	$6.07	$6.13	$6.05	$6.07	$20.03	74,534
2017-12-19	$6.14	$6.19	$6.06	$6.10	$20.13	97,142
2017-12-18	$6.06	$6.18	$6.03	$6.14	$20.26	383,786
2017-12-15	$6.01	$6.12	$5.99	$6.04	$19.93	622,111
2017-12-14	$6.10	$6.13	$6.04	$6.05	$19.96	86,274
2017-12-13	$6.12	$6.19	$6.07	$6.08	$20.06	105,633
2017-12-12	$6.11	$6.14	$6.08	$6.11	$20.16	84,477
2017-12-11	$6.11	$6.19	$6.07	$6.12	$20.19	66,886
2017-12-08	$6.06	$6.13	$6.01	$6.08	$20.06	64,075
2017-12-07	$6.10	$6.11	$6.00	$6.05	$19.96	73,070
2017-12-06	$6.13	$6.20	$6.10	$6.12	$20.19	110,270
2017-12-05	$6.12	$6.29	$6.12	$6.15	$20.29	271,715
2017-12-04	$6.11	$6.22	$6.10	$6.14	$20.26	111,213
2017-12-01	$6.00	$6.13	$5.91	$6.06	$20.00	498,011
2017-11-30	$6.09	$6.11	$5.92	$5.97	$19.70	150,868
2017-11-29	$6.01	$6.14	$6.01	$6.06	$20.00	84,608
2017-11-28	$6.01	$6.03	$5.97	$6.00	$19.80	90,797
2017-11-27	$6.20	$6.25	$5.99	$6.00	$19.80	100,335
2017-11-24	$5.97	$6.11	$5.94	$6.06	$20.00	49,862
2017-11-22	$5.99	$6.00	$5.94	$5.97	$19.70	64,435
2017-11-21	$6.04	$6.06	$5.96	$5.97	$19.70	84,023
2017-11-20	$5.94	$6.02	$5.94	$6.00	$19.80	88,482
2017-11-17	$5.98	$6.03	$5.95	$6.00	$19.80	92,446
2017-11-16	$5.93	$6.07	$5.89	$6.02	$19.86	53,806
2017-11-15	$5.88	$6.00	$5.84	$5.93	$19.57	49,936
2017-11-14	$5.91	$5.99	$5.80	$5.91	$19.50	48,319
2017-11-13	$5.93	$5.96	$5.86	$5.94	$19.60	82,211
2017-11-10	$5.84	$5.98	$5.84	$5.93	$19.57	48,664
2017-11-09	$5.75	$5.99	$5.73	$5.85	$19.30	124,219
2017-11-08	$5.86	$6.15	$5.79	$5.83	$19.07	244,126
2017-11-07	$5.86	$5.98	$5.83	$5.87	$19.20	80,533
2017-11-06	$5.80	$5.88	$5.78	$5.86	$19.17	67,181
2017-11-03	$5.70	$5.94	$5.63	$5.75	$18.81	124,181
2017-11-02	$5.61	$5.81	$5.55	$5.78	$18.91	169,262
2017-11-01	$5.46	$5.63	$5.44	$5.62	$18.39	108,283
2017-10-31	$5.45	$5.48	$5.41	$5.44	$17.80	58,362
2017-10-30	$5.50	$5.50	$5.42	$5.45	$17.83	48,618
2017-10-27	$5.59	$5.62	$5.47	$5.48	$17.93	62,109
2017-10-26	$5.61	$5.61	$5.47	$5.58	$18.26	64,771
2017-10-25	$5.84	$5.84	$5.54	$5.55	$18.16	116,703
2017-10-24	$5.60	$5.63	$5.52	$5.56	$18.19	140,269
2017-10-23	$5.51	$5.60	$5.49	$5.59	$18.29	73,988
2017-10-20	$5.63	$5.63	$5.48	$5.50	$17.99	49,822
2017-10-19	$5.67	$5.72	$5.61	$5.63	$18.42	77,930
2017-10-18	$5.66	$5.71	$5.64	$5.68	$18.58	47,812
2017-10-17	$5.72	$5.75	$5.63	$5.66	$18.52	80,759
2017-10-16	$5.78	$5.81	$5.70	$5.74	$18.78	42,048
2017-10-13	$5.80	$5.84	$5.72	$5.79	$18.94	47,969
2017-10-12	$5.73	$5.76	$5.68	$5.75	$18.81	35,127
2017-10-11	$5.73	$5.79	$5.71	$5.75	$18.81	35,930
2017-10-10	$5.65	$5.73	$5.61	$5.70	$18.65	110,221
2017-10-09	$5.70	$5.72	$5.57	$5.60	$18.32	77,844
2017-10-06	$5.72	$5.76	$5.65	$5.69	$18.62	66,524
2017-10-05	$5.70	$5.80	$5.69	$5.75	$18.81	98,599
2017-10-04	$5.69	$5.72	$5.64	$5.69	$18.62	128,892
2017-10-03	$5.67	$5.73	$5.63	$5.70	$18.65	137,164
2017-10-02	$5.62	$5.70	$5.56	$5.68	$18.58	124,287
2017-09-29	$5.46	$5.80	$5.38	$5.62	$18.39	203,655
2017-09-28	$5.50	$5.50	$5.40	$5.45	$17.83	72,464
2017-09-27	$5.47	$5.53	$5.36	$5.49	$17.96	134,601
2017-09-26	$5.33	$5.49	$5.33	$5.48	$17.93	54,298
2017-09-25	$5.20	$5.35	$5.15	$5.34	$17.47	127,021
2017-09-22	$5.16	$5.23	$5.16	$5.20	$17.01	76,350
2017-09-21	$5.13	$5.20	$5.13	$5.17	$16.91	79,193
2017-09-20	$5.16	$5.18	$5.12	$5.15	$16.85	43,756
2017-09-19	$5.20	$5.20	$5.12	$5.13	$16.78	48,792
2017-09-18	$5.20	$5.25	$5.18	$5.21	$17.05	39,621
2017-09-15	$5.38	$5.41	$5.14	$5.21	$17.05	196,507
2017-09-14	$5.23	$5.36	$5.22	$5.35	$17.50	38,535
2017-09-13	$5.18	$5.26	$5.17	$5.25	$17.18	50,786
2017-09-12	$5.20	$5.28	$5.19	$5.20	$17.01	35,038
2017-09-11	$5.15	$5.24	$5.15	$5.22	$17.08	33,134
2017-09-08	$5.07	$5.17	$5.07	$5.12	$16.75	29,840
2017-09-07	$5.09	$5.13	$5.06	$5.09	$16.65	45,702
2017-09-06	$5.07	$5.17	$5.03	$5.06	$16.55	60,397
2017-09-05	$5.07	$5.14	$5.00	$5.03	$16.46	87,237
2017-09-01	$5.05	$5.08	$5.00	$5.06	$16.55	45,873
2017-08-31	$5.01	$5.06	$4.99	$5.04	$16.49	41,149
2017-08-30	$5.01	$5.02	$4.97	$5.02	$16.42	82,717
2017-08-29	$5.02	$5.06	$4.95	$5.02	$16.42	70,715
2017-08-28	$5.17	$5.21	$5.03	$5.06	$16.55	64,540
2017-08-25	$5.08	$5.21	$5.06	$5.18	$16.95	66,726
2017-08-24	$4.93	$5.08	$4.92	$5.08	$16.62	102,482
2017-08-23	$4.87	$4.91	$4.86	$4.90	$16.03	61,821
2017-08-22	$4.99	$5.00	$4.90	$4.90	$16.03	42,076
2017-08-21	$4.87	$4.97	$4.83	$4.96	$16.23	63,613
2017-08-18	$4.86	$4.91	$4.84	$4.88	$15.97	91,710
2017-08-17	$5.00	$5.08	$4.92	$4.93	$16.13	79,029
2017-08-16	$5.10	$5.16	$5.03	$5.06	$16.55	47,567
2017-08-15	$5.15	$5.17	$5.08	$5.13	$16.78	53,670
2017-08-14	$5.11	$5.18	$5.04	$5.16	$16.88	66,792
2017-08-11	$5.14	$5.15	$5.01	$5.05	$16.52	117,391
2017-08-10	$5.29	$5.31	$5.21	$5.21	$17.05	47,546
2017-08-09	$5.26	$5.36	$5.22	$5.30	$17.34	76,703
2017-08-08	$5.27	$5.41	$5.27	$5.32	$17.24	83,888
2017-08-07	$5.24	$5.31	$5.20	$5.31	$17.21	61,848
2017-08-04	$4.99	$5.31	$4.95	$5.28	$17.11	75,087
2017-08-03	$5.13	$5.17	$5.07	$5.10	$16.53	43,080
2017-08-02	$5.17	$5.17	$5.09	$5.12	$16.59	67,280
2017-08-01	$5.20	$5.22	$5.12	$5.18	$16.79	67,998
2017-07-31	$5.29	$5.29	$5.13	$5.18	$16.79	497,665
2017-07-28	$5.32	$5.35	$5.21	$5.29	$17.15	58,667
2017-07-27	$5.24	$5.38	$5.20	$5.34	$17.31	95,119
2017-07-26	$5.19	$5.28	$5.17	$5.27	$17.08	47,966
2017-07-25	$5.10	$5.22	$5.08	$5.20	$16.85	49,676
2017-07-24	$5.13	$5.16	$5.09	$5.10	$16.53	61,055
2017-07-21	$5.17	$5.17	$5.09	$5.14	$16.66	81,292
2017-07-20	$5.13	$5.17	$5.10	$5.10	$16.53	42,692
2017-07-19	$5.13	$5.17	$5.09	$5.14	$16.66	33,422
2017-07-18	$5.16	$5.16	$5.10	$5.14	$16.66	57,674
2017-07-17	$5.20	$5.26	$5.10	$5.13	$16.63	90,813
2017-07-14	$5.17	$5.23	$5.10	$5.20	$16.85	77,935
2017-07-13	$5.08	$5.15	$5.05	$5.14	$16.66	71,162
2017-07-12	$5.02	$5.09	$5.01	$5.05	$16.37	64,754
2017-07-11	$4.94	$4.97	$4.87	$4.96	$16.08	83,578
2017-07-10	$4.94	$5.02	$4.88	$4.97	$16.11	110,838
2017-07-07	$4.90	$4.96	$4.85	$4.95	$16.04	52,863
2017-07-06	$4.86	$4.96	$4.81	$4.91	$15.91	109,847
2017-07-05	$5.07	$5.09	$4.86	$4.91	$15.91	64,543
2017-07-03	$4.87	$5.11	$4.82	$5.09	$16.50	72,985
2017-06-30	$5.03	$5.03	$4.78	$4.85	$15.72	79,524
2017-06-29	$4.86	$5.08	$4.86	$5.02	$16.27	91,162
2017-06-28	$4.87	$5.00	$4.82	$4.90	$15.88	105,836
2017-06-27	$4.87	$4.92	$4.82	$4.85	$15.72	49,540
2017-06-26	$4.80	$4.97	$4.79	$4.88	$15.82	103,967
2017-06-23	$4.73	$4.91	$4.73	$4.80	$15.56	125,919
2017-06-22	$4.75	$4.80	$4.70	$4.73	$15.33	75,984
2017-06-21	$4.90	$4.92	$4.75	$4.75	$15.40	43,175
2017-06-20	$4.94	$4.98	$4.84	$4.89	$15.85	41,916
2017-06-19	$5.16	$5.17	$4.94	$4.95	$16.04	80,066
2017-06-16	$5.19	$5.23	$5.10	$5.15	$16.69	112,865
2017-06-15	$5.21	$5.30	$5.20	$5.25	$17.02	48,815
2017-06-14	$5.33	$5.33	$5.17	$5.25	$17.02	81,694
2017-06-13	$5.38	$5.38	$5.25	$5.29	$17.15	99,416
2017-06-12	$5.26	$5.49	$5.26	$5.38	$17.44	121,472
2017-06-09	$5.18	$5.35	$5.12	$5.26	$17.05	102,588
2017-06-08	$5.27	$5.27	$5.15	$5.17	$16.76	46,855
2017-06-07	$5.17	$5.34	$5.15	$5.27	$17.08	77,173
2017-06-06	$5.12	$5.19	$5.03	$5.15	$16.69	44,487
2017-06-05	$5.26	$5.26	$5.12	$5.12	$16.59	43,060
2017-06-02	$5.18	$5.32	$5.13	$5.27	$17.08	78,309
2017-06-01	$4.97	$5.15	$4.94	$5.12	$16.59	43,206
2017-05-31	$4.95	$5.00	$4.88	$4.99	$16.17	65,745
2017-05-30	$5.00	$5.05	$4.93	$4.95	$16.04	57,441
2017-05-26	$5.08	$5.12	$4.99	$5.01	$16.24	33,786
2017-05-25	$5.12	$5.18	$5.01	$5.10	$16.53	30,176
2017-05-24	$5.05	$5.12	$5.01	$5.10	$16.53	84,150
2017-05-23	$5.05	$5.08	$4.96	$5.06	$16.40	58,351
2017-05-22	$5.00	$5.07	$4.94	$5.02	$16.27	78,314
2017-05-19	$4.89	$5.04	$4.86	$5.00	$16.21	335,330
2017-05-18	$4.90	$4.93	$4.81	$4.91	$15.91	116,575
2017-05-17	$5.03	$5.10	$4.84	$4.92	$15.95	164,668
2017-05-16	$5.05	$5.11	$4.93	$5.09	$16.50	144,778
2017-05-15	$5.20	$5.21	$5.02	$5.03	$16.30	78,910
2017-05-12	$5.36	$5.36	$5.15	$5.18	$16.79	89,087
2017-05-11	$5.30	$5.37	$5.24	$5.36	$17.37	61,587
2017-05-10	$5.20	$5.31	$5.19	$5.30	$17.18	70,942
2017-05-09	$5.23	$5.24	$5.16	$5.24	$16.82	105,228
2017-05-08	$5.27	$5.32	$5.15	$5.19	$16.66	73,793
2017-05-05	$5.31	$5.40	$5.14	$5.30	$17.02	134,067
2017-05-04	$5.30	$5.32	$5.10	$5.17	$16.60	99,732
2017-05-03	$5.41	$5.41	$5.27	$5.30	$17.02	118,897
2017-05-02	$5.44	$5.44	$5.36	$5.41	$17.37	71,935
2017-05-01	$5.37	$5.43	$5.32	$5.42	$17.40	72,631
2017-04-28	$5.37	$5.39	$5.32	$5.38	$17.27	144,299
2017-04-27	$5.36	$5.41	$5.33	$5.39	$17.31	68,658
2017-04-26	$5.33	$5.36	$5.28	$5.36	$17.21	272,258
2017-04-25	$5.27	$5.40	$5.19	$5.33	$17.11	137,938
2017-04-24	$5.39	$5.42	$5.25	$5.27	$16.92	150,111
2017-04-21	$5.26	$5.36	$5.25	$5.34	$17.15	138,741
2017-04-20	$5.25	$5.34	$5.24	$5.26	$16.89	67,615
2017-04-19	$5.33	$5.34	$5.25	$5.25	$16.86	135,601
2017-04-18	$5.34	$5.44	$5.26	$5.33	$17.11	73,485
2017-04-17	$5.34	$5.36	$5.29	$5.35	$17.18	32,006
2017-04-13	$5.31	$5.36	$5.28	$5.31	$17.05	70,515
2017-04-12	$5.29	$5.33	$5.22	$5.31	$17.05	56,013
2017-04-11	$5.21	$5.36	$5.17	$5.31	$17.05	197,502
2017-04-10	$5.15	$5.22	$5.11	$5.19	$16.66	74,303
2017-04-07	$5.14	$5.19	$5.11	$5.15	$16.54	46,519
2017-04-06	$5.03	$5.18	$4.95	$5.15	$16.54	67,104
2017-04-05	$5.09	$5.14	$4.99	$5.04	$16.18	80,890
2017-04-04	$4.98	$5.10	$4.97	$5.08	$16.31	69,195
2017-04-03	$5.01	$5.06	$4.94	$4.98	$15.99	86,438
2017-03-31	$5.02	$5.09	$4.99	$5.02	$16.12	146,236
2017-03-30	$5.08	$5.09	$4.97	$5.04	$16.18	72,882
2017-03-29	$5.03	$5.13	$4.97	$5.07	$16.28	145,567
2017-03-28	$4.92	$5.06	$4.87	$5.05	$16.21	115,757
2017-03-27	$4.99	$5.08	$4.86	$4.89	$15.70	61,269
2017-03-24	$5.02	$5.13	$5.01	$5.03	$16.15	42,953
2017-03-23	$5.00	$5.15	$4.99	$5.03	$16.15	75,403
2017-03-22	$5.12	$5.13	$4.91	$5.00	$16.05	90,694
2017-03-21	$5.25	$5.30	$5.10	$5.12	$16.44	95,783
2017-03-20	$5.27	$5.27	$5.10	$5.24	$16.82	98,729
2017-03-17	$5.27	$5.33	$5.24	$5.28	$16.95	228,637
2017-03-16	$5.22	$5.33	$5.18	$5.27	$16.92	152,109
2017-03-15	$5.09	$5.26	$5.07	$5.20	$16.70	182,109
2017-03-14	$5.02	$5.06	$4.96	$5.05	$16.21	135,869
2017-03-13	$5.15	$5.16	$4.98	$5.04	$16.18	235,890
2017-03-10	$5.11	$5.14	$4.94	$5.01	$16.09	129,602
2017-03-09	$5.15	$5.20	$5.07	$5.08	$16.31	67,082
2017-03-08	$5.26	$5.31	$5.16	$5.18	$16.63	77,529
2017-03-07	$5.40	$5.40	$5.26	$5.27	$16.92	95,193
2017-03-06	$5.45	$5.46	$5.33	$5.36	$17.21	84,643
2017-03-03	$5.57	$5.60	$5.37	$5.47	$17.56	89,251
2017-03-02	$5.82	$5.82	$5.48	$5.54	$17.79	83,411
2017-03-01	$5.87	$5.94	$5.81	$5.86	$18.82	86,042
2017-02-28	$5.90	$5.99	$5.83	$5.87	$18.85	207,825
2017-02-27	$5.76	$5.86	$5.76	$5.84	$18.75	126,312
2017-02-24	$5.91	$5.91	$5.56	$5.76	$18.49	132,725
2017-02-23	$6.01	$6.08	$5.92	$5.98	$19.20	34,889
2017-02-22	$6.09	$6.14	$5.99	$6.01	$19.30	42,836
2017-02-21	$6.06	$6.14	$6.01	$6.08	$19.52	38,686
2017-02-17	$6.05	$6.09	$5.96	$6.06	$19.46	143,112
2017-02-16	$6.04	$6.10	$6.00	$6.04	$19.39	27,822
2017-02-15	$6.14	$6.14	$5.98	$6.04	$19.39	54,084
2017-02-14	$6.29	$6.29	$6.16	$6.22	$19.97	38,558
2017-02-13	$6.34	$6.34	$6.24	$6.29	$20.20	48,071
2017-02-10	$6.22	$6.35	$6.21	$6.30	$20.23	61,357
2017-02-09	$6.10	$6.22	$6.08	$6.21	$19.94	45,381
2017-02-08	$5.98	$6.12	$5.92	$6.12	$19.65	56,509
2017-02-07	$6.14	$6.17	$5.95	$6.01	$19.14	72,492
2017-02-06	$6.23	$6.23	$6.10	$6.11	$19.46	23,060
2017-02-03	$6.21	$6.23	$6.12	$6.21	$19.78	30,860
2017-02-02	$5.99	$6.15	$5.99	$6.15	$19.59	117,728
2017-02-01	$6.01	$6.07	$5.91	$5.98	$19.05	84,587
2017-01-31	$5.96	$6.06	$5.96	$6.01	$19.14	57,468
2017-01-30	$5.98	$5.99	$5.89	$5.95	$18.95	64,048
2017-01-27	$6.15	$6.15	$5.98	$6.01	$19.14	35,092
2017-01-26	$6.18	$6.27	$6.10	$6.11	$19.46	37,358
2017-01-25	$6.22	$6.23	$6.14	$6.20	$19.75	46,351
2017-01-24	$6.23	$6.24	$6.14	$6.19	$19.71	55,489
2017-01-23	$6.22	$6.28	$6.17	$6.24	$19.87	27,866
2017-01-20	$6.17	$6.25	$6.10	$6.21	$19.78	41,441
2017-01-19	$6.29	$6.31	$6.18	$6.20	$19.75	90,187
2017-01-18	$6.30	$6.36	$6.25	$6.30	$20.06	105,325
2017-01-17	$6.30	$6.34	$6.23	$6.31	$20.10	43,002
2017-01-13	$6.30	$6.33	$6.21	$6.26	$19.94	221,008
2017-01-12	$6.30	$6.33	$6.26	$6.31	$20.10	52,319
2017-01-11	$6.35	$6.39	$6.27	$6.28	$20.00	40,268
2017-01-10	$6.38	$6.39	$6.29	$6.33	$20.16	53,152
2017-01-09	$6.54	$6.54	$6.14	$6.39	$20.35	87,314
2017-01-06	$6.68	$6.68	$6.53	$6.61	$21.05	41,166
2017-01-05	$6.72	$6.72	$6.60	$6.70	$21.34	52,363
2017-01-04	$6.66	$6.79	$6.61	$6.75	$21.50	53,668
2017-01-03	$6.55	$6.66	$6.50	$6.66	$21.21	58,981
2016-12-30	$6.41	$6.55	$6.33	$6.53	$20.80	48,756
2016-12-29	$6.22	$6.42	$6.22	$6.40	$20.38	44,586
2016-12-28	$6.27	$6.29	$6.14	$6.22	$19.81	43,918
2016-12-27	$6.26	$6.30	$6.20	$6.27	$19.97	71,285
2016-12-23	$6.28	$6.34	$6.22	$6.25	$19.90	35,362
2016-12-22	$6.31	$6.33	$6.20	$6.28	$20.00	45,895
2016-12-21	$6.47	$6.52	$6.33	$6.33	$20.16	52,231
2016-12-20	$6.42	$6.52	$6.33	$6.49	$20.67	60,816
2016-12-19	$6.42	$6.52	$6.37	$6.42	$20.45	94,429
2016-12-16	$6.28	$6.46	$6.28	$6.36	$20.26	316,289
2016-12-15	$6.31	$6.42	$6.22	$6.26	$19.94	85,957
2016-12-14	$6.59	$6.66	$6.30	$6.32	$20.13	89,736
2016-12-13	$6.64	$6.64	$6.49	$6.56	$20.89	45,742
2016-12-12	$6.46	$6.58	$6.44	$6.58	$20.96	52,715
2016-12-09	$6.53	$6.64	$6.45	$6.49	$20.67	69,913
2016-12-08	$6.45	$6.60	$6.38	$6.57	$20.92	65,425
2016-12-07	$6.35	$6.51	$6.35	$6.45	$20.54	88,598
2016-12-06	$6.30	$6.37	$6.19	$6.35	$20.22	66,420
2016-12-05	$6.23	$6.31	$6.17	$6.30	$20.06	60,201
2016-12-02	$6.23	$6.35	$6.18	$6.19	$19.71	31,997
2016-12-01	$6.41	$6.46	$6.14	$6.21	$19.78	72,718
2016-11-30	$6.54	$6.63	$6.44	$6.45	$20.54	163,177
2016-11-29	$6.53	$6.64	$6.52	$6.59	$20.99	49,297
2016-11-28	$6.63	$6.68	$6.50	$6.54	$20.83	123,791
2016-11-25	$6.62	$6.71	$6.60	$6.62	$21.08	17,773
2016-11-23	$6.64	$6.72	$6.56	$6.64	$21.15	39,625
2016-11-22	$6.67	$6.71	$6.57	$6.69	$21.31	64,576
2016-11-21	$6.76	$6.78	$6.57	$6.61	$21.05	44,970
2016-11-18	$6.55	$6.77	$6.55	$6.74	$21.47	81,066
2016-11-17	$6.53	$6.65	$6.52	$6.55	$20.86	30,673
2016-11-16	$6.52	$6.56	$6.44	$6.51	$20.73	49,657
2016-11-15	$6.57	$6.68	$6.48	$6.54	$20.83	39,984
2016-11-14	$6.48	$6.61	$6.43	$6.61	$21.05	68,970
2016-11-11	$6.27	$6.52	$6.27	$6.46	$20.57	85,156
2016-11-10	$6.35	$6.47	$6.16	$6.23	$19.84	110,923
2016-11-09	$6.01	$6.35	$5.92	$6.33	$20.16	82,780
2016-11-08	$6.22	$6.26	$6.12	$6.20	$19.75	48,136
2016-11-07	$6.31	$6.37	$6.25	$6.29	$19.87	62,249
2016-11-04	$6.53	$6.60	$6.22	$6.25	$19.75	56,525
2016-11-03	$6.40	$6.45	$6.35	$6.45	$20.38	41,214
2016-11-02	$6.50	$6.51	$6.41	$6.41	$20.25	36,663
2016-11-01	$6.72	$6.73	$6.45	$6.47	$20.44	49,692
2016-10-31	$6.62	$6.81	$6.58	$6.77	$21.39	47,758
2016-10-28	$6.56	$6.61	$6.55	$6.58	$20.79	42,647
2016-10-27	$6.79	$6.81	$6.53	$6.55	$20.69	33,087
2016-10-26	$6.95	$6.95	$6.80	$6.81	$21.51	26,523
2016-10-25	$6.94	$7.03	$6.93	$6.99	$22.08	39,344
2016-10-24	$6.99	$7.07	$6.92	$7.00	$22.12	51,654
2016-10-21	$6.85	$6.99	$6.84	$6.96	$21.99	28,685
2016-10-20	$6.89	$6.94	$6.84	$6.92	$21.86	21,602
2016-10-19	$6.88	$6.92	$6.83	$6.92	$21.86	22,264
2016-10-18	$6.99	$7.00	$6.87	$6.87	$21.70	21,549
2016-10-17	$7.09	$7.12	$6.93	$6.93	$21.89	52,564
2016-10-14	$7.03	$7.13	$6.96	$7.08	$22.37	45,726
2016-10-13	$6.94	$7.21	$6.90	$7.06	$22.30	105,625
2016-10-12	$6.75	$6.88	$6.73	$6.85	$21.64	43,434
2016-10-11	$6.70	$6.75	$6.65	$6.71	$21.20	36,627
2016-10-10	$6.65	$6.78	$6.65	$6.73	$21.26	29,849
2016-10-07	$6.76	$6.88	$6.64	$6.65	$21.01	35,737
2016-10-06	$6.70	$6.82	$6.57	$6.76	$21.36	65,974
2016-10-05	$7.00	$7.00	$6.73	$6.76	$21.36	59,160
2016-10-04	$7.11	$7.13	$6.89	$6.97	$22.02	54,345
2016-10-03	$7.16	$7.17	$7.04	$7.13	$22.53	39,872
2016-09-30	$7.35	$7.35	$7.15	$7.20	$22.75	65,299
2016-09-29	$7.38	$7.42	$7.24	$7.30	$23.06	34,763
2016-09-28	$7.37	$7.45	$7.31	$7.45	$23.54	28,059
2016-09-27	$7.43	$7.48	$7.30	$7.34	$23.19	55,529
2016-09-26	$7.48	$7.56	$7.45	$7.51	$23.73	29,400
2016-09-23	$7.43	$7.54	$7.33	$7.52	$23.76	36,785
2016-09-22	$7.32	$7.51	$7.31	$7.50	$23.69	52,166
2016-09-21	$7.17	$7.28	$7.01	$7.27	$22.97	49,605
2016-09-20	$7.25	$7.25	$7.12	$7.13	$22.53	34,717
2016-09-19	$7.20	$7.23	$7.12	$7.19	$22.72	36,725
2016-09-16	$7.11	$7.26	$7.10	$7.20	$22.75	96,698
2016-09-15	$7.15	$7.19	$7.05	$7.17	$22.65	62,638
2016-09-14	$7.28	$7.33	$7.12	$7.15	$22.59	90,288
2016-09-13	$7.42	$7.43	$7.19	$7.25	$22.91	47,758
2016-09-12	$7.51	$7.57	$7.38	$7.47	$23.60	134,172
2016-09-09	$7.72	$7.75	$7.50	$7.55	$23.85	84,125
2016-09-08	$7.88	$7.94	$7.79	$7.85	$24.80	86,573

Cedar Realty Trust Inc (CDR) News Headlines

Poland's CD Projekt full-year net profit rises 39%

None

reuters.com March 28, 2024